MSFT.csv

Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
2000-01-03,117.37,118.62,112.0,116.56,26614200.0,0.0,1.0,39.066089185204,39.48214619706,37.278708262272,38.796484241522,53228400.0
2000-01-04,113.56,117.12,112.25,112.62,27059500.0,0.0,1.0,37.797947413068,38.982877782833,37.361919664643,37.485072540153,54119000.0
2000-01-05,111.12,116.37,109.37,113.81,32029800.0,0.0,1.0,36.985804125926,38.73324357572,36.403324309328,37.881158815439,64059600.0
2000-01-06,112.19,113.87,108.37,110.0,27488300.0,0.0,1.0,37.341948928074,37.901129552008,36.070478699843,36.613017043303,54976600.0
2000-01-07,108.62,112.25,107.31,111.44,31006800.0,0.0,1.0,36.153690102214,37.361919664643,35.717662353789,37.092314720961,62013600.0
2000-01-10,113.44,113.69,111.37,112.25,22481800.0,0.0,1.0,37.75800593993,37.841217342301,37.069015528297,37.361919664643,44963600.0
2000-01-11,111.5,114.25,108.69,109.37,23371800.0,0.0,1.0,37.11228545753,38.027610883612,36.176989294878,36.403324309328,46743600.0
2000-01-12,108.5,108.87,104.44,105.81,33266200.0,0.0,1.0,36.113748629076,36.236901504585,34.762395454569,35.218393939563,66532400.0
2000-01-13,104.37,108.62,101.5,107.81,41572000.0,0.0,1.0,34.739096261905,36.153690102214,33.783829362684,35.884085158532,83144000.0
2000-01-14,107.19,113.94,105.75,112.25,36708200.0,0.0,1.0,35.677720880651,37.924428744672,35.198423202994,37.361919664643,73416400.0
2000-01-18,111.81,116.5,111.75,115.31,40741800.0,0.0,1.0,37.21546759647,38.776513504953,37.195496859901,38.380427229666,81483600.0
2000-01-19,110.5,111.5,106.0,107.0,48784100.0,0.0,1.0,36.779439848045,37.11228545753,35.281634605365,35.614480214849,97568200.0
2000-01-20,107.06,109.69,105.87,106.0,28174900.0,0.0,1.0,35.634450951418,36.509834904363,35.238364676132,35.281634605365,56349800.0
2000-01-21,107.0,107.25,103.25,103.75,34208100.0,0.0,1.0,35.614480214849,35.69769161722,34.366309179282,34.532731984024,68416200.0
2000-01-24,103.8,105.69,100.81,101.25,31798800.0,0.0,1.0,34.549374264499,35.178452466424,33.55416589214,33.700617960313,63597600.0
2000-01-25,101.0,103.87,99.56,102.81,29911600.0,0.0,1.0,33.617406557942,34.572673457163,33.138108880284,34.219857111109,59823200.0
2000-01-26,102.44,103.5,99.12,99.37,24682500.0,0.0,1.0,34.0967042356,34.449520581653,32.991656812111,33.074868214482,49365000.0
2000-01-27,99.89,101.19,97.25,98.75,31827400.0,0.0,1.0,33.247947931414,33.680647223744,32.369235522375,32.868503936602,63654800.0
2000-01-28,98.12,100.25,97.25,98.25,29112700.0,0.0,1.0,32.658811202626,33.367772350828,32.369235522375,32.702081131859,58225400.0
2000-01-31,97.62,98.19,94.87,97.87,36597100.0,0.0,1.0,32.492388397884,32.68211039529,31.577062971801,32.575599800255,73194200.0
2000-02-01,98.5,103.25,97.69,102.94,35098300.0,0.0,1.0,32.78529253423,34.366309179282,32.515687590548,34.263127040342,70196600.0
2000-02-02,102.44,103.94,100.5,100.81,24957800.0,0.0,1.0,34.0967042356,34.595972649826,33.4509837532,33.55416589214,49915600.0
2000-02-03,102.06,104.19,100.12,103.62,24593000.0,0.0,1.0,33.970222903995,34.679184052198,33.324502421595,34.489462054791,49186000.0
2000-02-04,104.37,108.0,104.14,106.56,27682700.0,0.0,1.0,34.739096261905,35.947325824334,34.662541771723,35.468028146676,55365400.0
2000-02-07,106.81,106.87,104.25,106.62,20002900.0,0.0,1.0,35.551239549047,35.571210285616,34.699154788767,35.487998883245,40005800.0
2000-02-08,106.44,110.0,106.44,109.94,28114500.0,0.0,1.0,35.428086673538,36.613017043303,35.428086673538,36.593046306734,56229000.0
2000-02-09,109.44,109.44,103.87,104.0,27545000.0,0.0,1.0,36.426623501992,36.426623501992,34.572673457163,34.615943386396,55090000.0
2000-02-10,103.89,106.56,102.5,106.0,27263900.0,0.0,1.0,34.579330369352,35.468028146676,34.116674972169,35.281634605365,54527800.0
2000-02-11,104.87,104.87,99.12,99.94,57779500.0,0.0,1.0,34.905519066647,34.905519066647,32.991656812111,33.264590211888,115559000.0
2000-02-14,101.23,101.75,99.06,99.62,40514300.0,0.0,1.0,33.693961048123,33.867040765055,32.971686075542,33.158079616853,81028600.0
2000-02-15,99.75,100.0,98.12,98.56,35513800.0,0.0,1.0,33.201349546086,33.284560948457,32.658811202626,32.805263270799,71027600.0
2000-02-16,99.25,100.19,97.12,97.62,32601300.0,0.0,1.0,33.034926741344,33.347801614259,32.325965593142,32.492388397884,65202600.0
2000-02-17,98.5,99.69,97.14,99.62,40171700.0,0.0,1.0,32.78529253423,33.181378809517,32.332622505331,33.158079616853,80343400.0
2000-02-18,100.0,100.06,94.87,95.06,39531500.0,0.0,1.0,33.284560948457,33.304531685026,31.577062971801,31.640303637603,79063000.0
2000-02-22,95.12,97.12,92.81,93.81,33148100.0,0.0,1.0,31.660274374173,32.325965593142,30.891401016263,31.224246625748,66296200.0
2000-02-23,93.5,95.75,92.06,94.25,37923600.0,0.0,1.0,31.121064486808,31.869967108148,30.64176680915,31.370698693921,75847200.0
2000-02-24,94.25,95.87,92.0,94.75,34866600.0,0.0,1.0,31.370698693921,31.909908581286,30.621796072581,31.537121498663,69733200.0
2000-02-25,94.69,94.7,90.5,91.31,32650700.0,0.0,1.0,31.517150762094,31.520479218189,30.122527658354,30.392132602036,65301400.0
2000-02-28,90.25,92.12,88.12,91.56,38065900.0,0.0,1.0,30.039316255983,30.661737545719,29.330355107781,30.475344004407,76131800.0
2000-02-29,91.75,91.75,88.87,89.37,29218700.0,0.0,1.0,30.53858467021,30.53858467021,29.579989314894,29.746412119636,58437400.0
2000-03-01,89.62,94.09,88.94,90.81,53444900.0,0.0,1.0,29.829623522007,31.317443396403,29.603288507558,30.225709797294,106889800.0
2000-03-02,91.81,95.37,91.12,93.37,53466300.0,0.0,1.0,30.558555406779,31.743485776544,30.328891936234,31.077794557575,106932600.0
2000-03-03,94.75,98.87,93.87,96.12,50717600.0,0.0,1.0,31.537121498663,32.90844540974,31.244217362317,31.993119983657,101435200.0
2000-03-06,96.0,97.37,90.12,90.62,46804700.0,0.0,1.0,31.953178510519,32.409176995513,29.99604632675,30.162469131492,93609400.0
2000-03-07,96.12,97.5,91.94,92.87,67530500.0,0.0,1.0,31.993119983657,32.452446924746,30.601825336012,30.911371752832,135061000.0
2000-03-08,93.81,96.19,91.0,95.56,47145000.0,0.0,1.0,31.224246625748,32.016419176321,30.288950463096,31.806726442346,94290000.0
2000-03-09,95.31,100.0,95.0,100.0,44099400.0,0.0,1.0,31.723515039975,33.284560948457,31.620332901034,33.284560948457,88198800.0
2000-03-10,99.56,102.5,99.5,101.0,42794500.0,0.0,1.0,33.138108880284,34.116674972169,33.118138143715,33.617406557942,85589000.0
2000-03-13,97.62,100.25,97.5,98.0,30915900.0,0.0,1.0,32.492388397884,33.367772350828,32.452446924746,32.618869729488,61831800.0
2000-03-14,98.62,99.25,95.12,95.12,36744600.0,0.0,1.0,32.825234007369,33.034926741344,31.660274374173,31.660274374173,73489200.0
2000-03-15,94.56,96.62,93.69,95.37,26604000.0,0.0,1.0,31.473880832861,32.159542788399,31.18430515261,31.743485776544,53208000.0
2000-03-16,95.94,96.69,93.25,95.37,38650400.0,0.0,1.0,31.93320777395,32.182841981063,31.037853084436,31.743485776544,77300800.0
2000-03-17,95.25,99.5,94.5,99.37,40580800.0,0.0,1.0,31.703544303406,33.118138143715,31.453910096292,33.074868214482,81161600.0
2000-03-20,98.75,99.75,96.5,97.37,23886500.0,0.0,1.0,32.868503936602,33.201349546086,32.119601315261,32.409176995513,47773000.0
2000-03-21,96.75,103.12,96.5,102.75,40824400.0,0.0,1.0,32.202812717632,34.323039250049,32.119601315261,34.19988637454,81648800.0
2000-03-22,102.81,105.62,101.12,103.25,46987900.0,0.0,1.0,34.219857111109,35.155153273761,33.65734803108,34.366309179282,93975800.0
2000-03-23,106.81,112.87,106.62,111.87,74112000.0,0.0,1.0,35.551239549047,37.568283942524,35.487998883245,37.235438333039,148224000.0
2000-03-24,112.62,115.0,109.56,111.69,56098400.0,0.0,1.0,37.485072540153,38.277245090726,36.46656497513,37.175526123332,112196800.0
2000-03-27,107.77,108.25,103.94,104.06,55717000.0,0.0,1.0,35.870771334152,36.030537226705,34.595972649826,34.635914122965,111434000.0
2000-03-28,103.62,107.44,102.37,104.31,40557200.0,0.0,1.0,34.489462054791,35.760932283022,34.073405042936,34.719125525336,81114400.0
2000-03-29,105.19,108.94,105.12,107.19,32181900.0,0.0,1.0,35.012029661682,36.260200697249,34.988730469018,35.677720880651,64363800.0
2000-03-30,106.19,108.62,102.5,103.37,32089200.0,0.0,1.0,35.344875271167,36.153690102214,34.116674972169,34.40625065242,64178400.0
2000-03-31,106.0,108.25,104.12,106.25,32140700.0,0.0,1.0,35.281634605365,36.030537226705,34.655884859534,35.364846007736,64281400.0
2000-04-03,94.44,96.5,90.0,90.87,130059100.0,0.0,1.0,31.433939359723,32.119601315261,29.956104853612,30.245680533863,260118200.0
2000-04-04,91.56,92.0,84.94,88.56,90622200.0,0.0,1.0,30.475344004407,30.621796072581,28.27190606962,29.476807175954,181244400.0
2000-04-05,88.25,88.5,85.87,86.37,41443800.0,0.0,1.0,29.373625037014,29.456836439385,28.58145248644,28.747875291183,82887600.0
2000-04-06,87.87,88.0,85.27,86.0,33210700.0,0.0,1.0,29.247143705409,29.290413634642,28.381745120749,28.624722415673,66421400.0
2000-04-07,87.0,89.37,85.0,89.06,41306800.0,0.0,1.0,28.957568025158,29.746412119636,28.291876806189,29.643229980696,82613600.0
2000-04-10,88.62,88.62,86.0,86.06,30342700.0,0.0,1.0,29.496777912523,29.496777912523,28.624722415673,28.644693152242,60685400.0
2000-04-11,85.12,86.06,83.5,83.87,35980900.0,0.0,1.0,28.331818279327,28.644693152242,27.792608391962,27.915761267471,71961800.0
2000-04-12,82.12,82.25,78.75,79.37,76501900.0,0.0,1.0,27.333281450873,27.376551380106,26.21159174691,26.417956024791,153003800.0
2000-04-13,80.87,82.25,79.0,79.25,47158100.0,0.0,1.0,26.917224439017,27.376551380106,26.294803149281,26.378014551652,94316200.0
2000-04-14,79.12,79.5,73.25,74.12,75608900.0,0.0,1.0,26.334744622419,26.461225954024,24.380940894745,24.670516574997,151217800.0
2000-04-17,74.25,76.0,73.0,75.87,59886100.0,0.0,1.0,24.71378650423,25.296266320828,24.297729492374,25.252996391595,119772200.0
2000-04-18,76.5,81.94,75.87,80.56,45897300.0,0.0,1.0,25.46268912557,27.273369241166,25.252996391595,26.814042300077,91794600.0
2000-04-19,81.44,81.5,78.12,78.69,26857700.0,0.0,1.0,27.106946436424,27.126917172993,26.001899012935,26.191621010341,53715400.0
2000-04-20,78.62,79.87,77.5,78.94,26193700.0,0.0,1.0,26.168321817677,26.584378829533,25.795534735054,26.274832412712,52387400.0
2000-04-24,67.25,68.0,65.0,66.62,156822900.0,0.0,1.0,22.383867237838,22.633501444951,21.634964616497,22.174174503862,313645800.0
2000-04-25,68.75,69.5,67.62,69.37,79758700.0,0.0,1.0,22.883135652064,23.132769859178,22.507020113347,23.089499929945,159517400.0
2000-04-26,70.0,71.12,67.37,68.0,53545600.0,0.0,1.0,23.29919266392,23.671979746543,22.423808710976,22.633501444951,107091200.0
2000-04-27,67.44,69.94,67.37,69.81,38834900.0,0.0,1.0,22.44710790364,23.279221927351,22.423808710976,23.235951998118,77669800.0
2000-04-28,70.75,71.0,68.25,69.75,39041300.0,0.0,1.0,23.548826871034,23.632038273405,22.716712847322,23.215981261549,78082600.0
2000-05-01,72.87,74.0,71.69,73.44,53905500.0,0.0,1.0,24.254459563141,24.630575101858,23.861701743949,24.444181560547,107811000.0
2000-05-02,72.81,73.5,69.5,69.87,48858100.0,0.0,1.0,24.234488826572,24.464152297116,23.132769859178,23.255922734687,97716200.0
2000-05-03,70.37,70.81,68.81,70.56,27677400.0,0.0,1.0,23.422345539429,23.568797607603,22.903106388633,23.485586205231,55354800.0
2000-05-04,70.31,71.25,69.31,70.44,21658600.0,0.0,1.0,23.40237480286,23.715249675776,23.069529193376,23.445644732093,43317200.0
2000-05-05,70.25,71.81,69.87,71.12,18201100.0,0.0,1.0,23.382404066291,23.901643217087,23.255922734687,23.671979746543,36402200.0
2000-05-08,70.94,71.37,69.69,69.81,18093800.0,0.0,1.0,23.612067536836,23.755191148914,23.19601052498,23.235951998118,36187600.0
2000-05-09,70.19,70.44,67.5,67.81,30389200.0,0.0,1.0,23.362433329722,23.445644732093,22.467078640209,22.570260779149,60778400.0
2000-05-10,67.75,67.87,65.75,66.19,33870000.0,0.0,1.0,22.55029004258,22.590231515718,21.884598823611,22.031050891784,67740000.0
2000-05-11,66.62,68.12,65.75,67.87,29195400.0,0.0,1.0,22.174174503862,22.673442918089,21.884598823611,22.590231515718,58390800.0
2000-05-12,68.44,69.75,68.25,68.81,18943000.0,0.0,1.0,22.779953513124,23.215981261549,22.716712847322,22.903106388633,37886000.0
2000-05-15,69.0,69.44,68.0,69.37,16949800.0,0.0,1.0,22.966347054436,23.112799122609,22.633501444951,23.089499929945,33899600.0
2000-05-16,69.56,70.62,69.06,69.5,24205300.0,0.0,1.0,23.152740595747,23.505556941801,22.986317791005,23.132769859178,48410600.0
2000-05-17,68.87,69.12,67.25,67.69,26621000.0,0.0,1.0,22.923077125203,23.006288527574,22.383867237838,22.530319306011,53242000.0
2000-05-18,68.06,68.06,65.87,66.19,26820200.0,0.0,1.0,22.65347218152,22.65347218152,21.924540296749,22.031050891784,53640400.0
2000-05-19,65.37,65.94,64.5,65.06,33289000.0,0.0,1.0,21.758117492007,21.947839489413,21.468541811755,21.654935353066,66578000.0
2000-05-22,65.12,65.25,62.44,64.19,34977500.0,0.0,1.0,21.674906089635,21.718176018868,20.782879856217,21.365359672815,69955000.0
2000-05-23,63.88,65.56,63.06,63.19,28981600.0,0.0,1.0,21.262177533874,21.821358157809,20.989244134097,21.03251406333,57963200.0
2000-05-24,63.13,66.56,63.0,65.56,42741200.0,0.0,1.0,21.012543326761,22.154203767293,20.969273397528,21.821358157809,85482400.0
2000-05-25,64.56,64.75,61.13,61.5,47174400.0,0.0,1.0,21.488512548324,21.551753214126,20.346852107792,20.470004983301,94348800.0
2000-05-26,62.06,62.63,60.38,61.44,27911000.0,0.0,1.0,20.656398524613,20.846120522019,20.097217900678,20.450034246732,55822000.0
2000-05-30,62.44,64.12,62.0,63.38,34268200.0,0.0,1.0,20.782879856217,21.342060480151,20.636427788043,21.095754729132,68536400.0
2000-05-31,63.64,63.7,62.06,62.56,27484100.0,0.0,1.0,21.182294587598,21.202265324167,20.656398524613,20.822821329355,54968200.0
2000-06-01,64.37,66.0,63.81,64.56,47253600.0,0.0,1.0,21.425271882522,21.967810225982,21.238878341211,21.488512548324,94507200.0
2000-06-02,66.0,66.75,65.0,66.31,40231600.0,0.0,1.0,21.967810225982,22.217444433095,21.634964616497,22.070992364922,80463200.0
2000-06-05,66.02,68.37,66.0,66.87,32200000.0,0.0,1.0,21.974467138171,22.75665432046,21.967810225982,22.257385906233,64400000.0
2000-06-06,68.19,69.87,67.81,69.62,49509500.0,0.0,1.0,22.696742110753,23.255922734687,22.570260779149,23.172711332316,99019000.0
2000-06-07,69.25,70.75,67.12,70.5,38155300.0,0.0,1.0,23.049558456807,23.548826871034,22.340597308605,23.465615468662,76310600.0
2000-06-08,71.56,72.12,68.25,68.81,47382800.0,0.0,1.0,23.818431814716,24.004825356027,22.716712847322,22.903106388633,94765600.0
2000-06-09,69.62,69.69,68.31,68.81,17855100.0,0.0,1.0,23.172711332316,23.19601052498,22.736683583891,22.903106388633,35710200.0
2000-06-12,69.0,69.0,66.37,66.87,24630300.0,0.0,1.0,22.966347054436,22.966347054436,22.090963101491,22.257385906233,49260600.0
2000-06-13,66.75,68.0,66.12,67.87,22144600.0,0.0,1.0,22.217444433095,22.633501444951,22.00775169912,22.590231515718,44289200.0
2000-06-14,69.81,71.0,69.5,70.5,39996200.0,0.0,1.0,23.235951998118,23.632038273405,23.132769859178,23.465615468662,79992400.0
2000-06-15,70.81,72.69,70.62,72.37,32796300.0,0.0,1.0,23.568797607603,24.194547353434,23.505556941801,24.088036758399,65592600.0
2000-06-16,72.62,73.12,71.5,72.56,34355300.0,0.0,1.0,24.17124816077,24.337670965512,23.798461078147,24.151277424201,68710600.0
2000-06-19,72.56,73.81,72.0,73.69,23302400.0,0.0,1.0,24.151277424201,24.567334436056,23.964883882889,24.527392962918,46604800.0
2000-06-20,73.87,75.25,73.75,74.94,31137500.0,0.0,1.0,24.587305172625,25.046632113714,24.547363699487,24.943449974774,62275000.0
2000-06-21,77.0,82.19,76.94,80.69,80199800.0,0.0,1.0,25.629111930312,27.356580643537,25.609141193743,26.85731222931,160399600.0
2000-06-22,81.37,82.0,79.31,79.87,43657600.0,0.0,1.0,27.08364724376,27.293339977735,26.397985288221,26.584378829533,87315200.0
2000-06-23,79.94,80.06,77.0,77.69,24905800.0,0.0,1.0,26.607678022197,26.647619495335,25.629111930312,25.858775400856,49811600.0
2000-06-26,77.5,80.12,77.5,79.5,24143500.0,0.0,1.0,25.795534735054,26.667590231904,25.795534735054,26.461225954024,48287000.0
2000-06-27,79.25,80.12,78.37,78.81,15535600.0,0.0,1.0,26.378014551652,26.667590231904,26.085110415306,26.231562483479,31071200.0
2000-06-28,79.0,80.06,78.62,78.94,18729600.0,0.0,1.0,26.294803149281,26.647619495335,26.168321817677,26.274832412712,37459200.0
2000-06-29,78.25,78.94,77.06,77.19,19224500.0,0.0,1.0,26.045168942168,26.274832412712,25.649082666881,25.692352596114,38449000.0
2000-06-30,77.06,80.0,76.69,80.0,26178200.0,0.0,1.0,25.649082666881,26.627648758766,25.525929791372,26.627648758766,52356400.0
2000-07-03,79.69,80.06,79.37,80.0,7867400.0,0.0,1.0,26.524466619826,26.647619495335,26.417956024791,26.627648758766,15734800.0
2000-07-05,79.87,79.87,78.25,78.5,17412200.0,0.0,1.0,26.584378829533,26.584378829533,26.045168942168,26.128380344539,34824400.0
2000-07-06,78.87,81.69,78.5,80.94,23936600.0,0.0,1.0,26.251533220048,27.190157838795,26.128380344539,26.940523631681,47873200.0
2000-07-07,81.27,82.87,80.56,82.0,27076600.0,0.0,1.0,27.050362682811,27.582915657987,26.814042300077,27.293339977735,54153200.0
2000-07-10,80.69,81.31,79.37,79.44,26344900.0,0.0,1.0,26.85731222931,27.063676507191,26.417956024791,26.441255217454,52689800.0
2000-07-11,78.81,80.5,78.5,79.12,18582400.0,0.0,1.0,26.231562483479,26.794071563508,26.128380344539,26.334744622419,37164800.0
2000-07-12,78.25,81.0,77.19,80.31,29185100.0,0.0,1.0,26.045168942168,26.96049436825,25.692352596114,26.730830897706,58370200.0
2000-07-13,78.81,80.0,77.37,79.94,40421600.0,0.0,1.0,26.231562483479,26.627648758766,25.752264805821,26.607678022197,80843200.0
2000-07-14,79.5,79.75,78.44,78.94,25590300.0,0.0,1.0,26.461225954024,26.544437356395,26.10840960797,26.274832412712,51180600.0
2000-07-17,78.25,79.56,77.5,78.19,26996400.0,0.0,1.0,26.045168942168,26.481196690593,25.795534735054,26.025198205599,53992800.0
2000-07-18,77.62,79.5,77.44,78.5,35308600.0,0.0,1.0,25.835476208193,26.461225954024,25.775563998485,26.128380344539,70617200.0
2000-07-19,76.06,77.5,72.81,73.12,69962300.0,0.0,1.0,25.316237057397,25.795534735054,24.234488826572,24.337670965512,139924600.0
2000-07-20,73.44,75.25,73.12,74.81,27345300.0,0.0,1.0,24.444181560547,25.046632113714,24.337670965512,24.900180045541,54690600.0
2000-07-21,74.75,75.0,71.87,72.31,28050300.0,0.0,1.0,24.880209308972,24.963420711343,23.921613953656,24.068066021829,56100600.0
2000-07-24,72.06,72.12,70.0,70.56,28082800.0,0.0,1.0,23.984854619458,24.004825356027,23.29919266392,23.485586205231,56165600.0
2000-07-25,70.81,71.0,68.37,69.0,32094300.0,0.0,1.0,23.568797607603,23.632038273405,22.75665432046,22.966347054436,64188600.0
2000-07-26,69.06,69.5,67.25,67.81,42702300.0,0.0,1.0,22.986317791005,23.132769859178,22.383867237838,22.570260779149,85404600.0
2000-07-27,67.87,70.12,67.5,69.37,37168800.0,0.0,1.0,22.590231515718,23.339134137058,22.467078640209,23.089499929945,74337600.0
2000-07-28,70.94,71.81,69.62,69.69,37822800.0,0.0,1.0,23.612067536836,23.901643217087,23.172711332316,23.19601052498,75645600.0
2000-07-31,70.19,71.12,69.25,69.81,35141900.0,0.0,1.0,23.362433329722,23.671979746543,23.049558456807,23.235951998118,70283800.0
2000-08-01,69.94,70.06,68.19,68.69,23581800.0,0.0,1.0,23.279221927351,23.319163400489,22.696742110753,22.863164915495,47163600.0
2000-08-02,68.56,70.44,68.5,69.37,24134600.0,0.0,1.0,22.819894986262,23.445644732093,22.799924249693,23.089499929945,48269200.0
2000-08-03,68.19,70.37,68.12,70.25,27271700.0,0.0,1.0,22.696742110753,23.422345539429,22.673442918089,23.382404066291,54543400.0
2000-08-04,69.44,69.87,68.19,69.12,19053700.0,0.0,1.0,23.112799122609,23.255922734687,22.696742110753,23.006288527574,38107400.0
2000-08-07,70.19,71.12,69.75,70.0,26370900.0,0.0,1.0,23.362433329722,23.671979746543,23.215981261549,23.29919266392,52741800.0
2000-08-08,70.06,74.69,70.0,74.12,69019400.0,0.0,1.0,23.319163400489,24.860238572403,23.29919266392,24.670516574997,138038800.0
2000-08-09,73.75,74.87,73.12,74.25,31972800.0,0.0,1.0,24.547363699487,24.92015078211,24.337670965512,24.71378650423,63945600.0
2000-08-10,73.81,74.06,71.75,72.62,24493000.0,0.0,1.0,24.567334436056,24.650545838427,23.881672480518,24.17124816077,48986000.0
2000-08-11,72.44,72.69,71.62,72.44,17814800.0,0.0,1.0,24.111335951062,24.194547353434,23.838402551285,24.111335951062,35629600.0
2000-08-14,72.31,73.37,71.37,72.19,26713500.0,0.0,1.0,24.068066021829,24.420882367883,23.755191148914,24.028124548691,53427000.0
2000-08-15,72.0,73.0,71.5,71.62,20357100.0,0.0,1.0,23.964883882889,24.297729492374,23.798461078147,23.838402551285,40714200.0
2000-08-16,71.87,72.25,70.56,71.0,22488100.0,0.0,1.0,23.921613953656,24.04809528526,23.485586205231,23.632038273405,44976200.0
2000-08-17,71.12,72.0,70.56,71.56,18056400.0,0.0,1.0,23.671979746543,23.964883882889,23.485586205231,23.818431814716,36112800.0
2000-08-18,71.12,71.44,70.0,71.0,27219400.0,0.0,1.0,23.671979746543,23.778490341578,23.29919266392,23.632038273405,54438800.0
2000-08-21,70.69,70.81,70.06,70.62,17059800.0,0.0,1.0,23.528856134464,23.568797607603,23.319163400489,23.505556941801,34119600.0
2000-08-22,70.81,72.44,70.22,71.25,27214100.0,0.0,1.0,23.568797607603,24.111335951062,23.372418698007,23.715249675776,54428200.0
2000-08-23,70.81,71.12,70.37,70.75,18363400.0,0.0,1.0,23.568797607603,23.671979746543,23.422345539429,23.548826871034,36726800.0
2000-08-24,70.62,71.19,69.94,71.12,21202700.0,0.0,1.0,23.505556941801,23.695278939207,23.279221927351,23.671979746543,42405400.0
2000-08-25,70.69,71.69,70.56,70.62,26364700.0,0.0,1.0,23.528856134464,23.861701743949,23.485586205231,23.505556941801,52729400.0
2000-08-28,70.19,72.12,70.12,71.31,28210800.0,0.0,1.0,23.362433329722,24.004825356027,23.339134137058,23.735220412345,56421600.0
2000-08-29,71.19,72.75,70.87,70.94,29700100.0,0.0,1.0,23.695278939207,24.214518090003,23.588768344172,23.612067536836,59400200.0
2000-08-30,70.69,70.94,69.69,70.0,26749400.0,0.0,1.0,23.528856134464,23.612067536836,23.19601052498,23.29919266392,53498800.0
2000-08-31,70.87,72.0,69.69,69.81,36287700.0,0.0,1.0,23.588768344172,23.964883882889,23.19601052498,23.235951998118,72575400.0
2000-09-01,70.0,70.62,69.69,70.19,18814900.0,0.0,1.0,23.29919266392,23.505556941801,23.19601052498,23.362433329722,37629800.0
2000-09-05,70.0,70.69,69.81,70.12,25377600.0,0.0,1.0,23.29919266392,23.528856134464,23.235951998118,23.339134137058,50755200.0
2000-09-06,70.06,70.69,69.31,69.44,31480400.0,0.0,1.0,23.319163400489,23.528856134464,23.069529193376,23.112799122609,62960800.0
2000-09-07,70.0,72.06,69.44,70.06,55855600.0,0.0,1.0,23.29919266392,23.984854619458,23.112799122609,23.319163400489,111711200.0
2000-09-08,70.37,70.87,69.19,69.31,28354800.0,0.0,1.0,23.422345539429,23.588768344172,23.029587720238,23.069529193376,56709600.0
2000-09-11,69.12,69.69,68.06,68.81,24247600.0,0.0,1.0,23.006288527574,23.19601052498,22.65347218152,22.903106388633,48495200.0
2000-09-12,68.75,69.31,67.62,68.12,23390600.0,0.0,1.0,22.883135652064,23.069529193376,22.507020113347,22.673442918089,46781200.0
2000-09-13,67.56,68.75,67.19,68.25,20372400.0,0.0,1.0,22.487049376778,22.883135652064,22.363896501268,22.716712847322,40744800.0
2000-09-14,68.69,68.75,65.69,65.81,39251500.0,0.0,1.0,22.863164915495,22.883135652064,21.864628087042,21.90456956018,78503000.0
2000-09-15,65.44,65.62,63.31,64.19,49957600.0,0.0,1.0,21.78141668467,21.841328894378,21.072455536468,21.365359672815,99915200.0
2000-09-18,64.25,64.62,62.19,63.0,34518900.0,0.0,1.0,21.385330409384,21.508483284893,20.699668453846,20.969273397528,69037800.0
2000-09-19,63.63,65.75,63.38,65.0,39655600.0,0.0,1.0,21.178966131503,21.884598823611,21.095754729132,21.634964616497,79311200.0
2000-09-20,64.87,65.0,63.19,64.25,33895700.0,0.0,1.0,21.591694687264,21.634964616497,21.03251406333,21.385330409384,67791400.0
2000-09-21,64.0,65.12,63.56,64.19,24476100.0,0.0,1.0,21.302119007013,21.674906089635,21.155666938839,21.365359672815,48952200.0
2000-09-22,61.13,63.5,61.0,63.25,42238300.0,0.0,1.0,20.346852107792,21.13569620227,20.303582178559,21.052484799899,84476600.0
2000-09-25,63.25,63.5,60.44,61.25,26742100.0,0.0,1.0,21.052484799899,21.13569620227,20.117188637248,20.38679358093,53484200.0
2000-09-26,60.94,65.87,60.44,62.69,77852400.0,0.0,1.0,20.28361144199,21.924540296749,20.117188637248,20.866091258588,155704800.0
2000-09-27,63.44,63.56,59.81,60.63,53077800.0,0.0,1.0,21.115725465701,21.155666938839,19.907495903272,20.18042930305,106155600.0
2000-09-28,60.81,61.88,60.63,61.31,26180200.0,0.0,1.0,20.240341512757,20.596486314905,20.18042930305,20.406764317499,52360400.0
2000-09-29,61.0,61.31,58.63,60.31,37026800.0,0.0,1.0,20.303582178559,20.406764317499,19.51473808408,20.073918708015,74053600.0
2000-10-02,60.5,60.81,58.25,59.13,29281200.0,0.0,1.0,20.137159373817,20.240341512757,19.388256752476,19.681160888823,58562400.0
2000-10-03,59.56,59.81,56.5,56.56,42687000.0,0.0,1.0,19.824284500901,19.907495903272,18.805776935878,18.825747672447,85374000.0
2000-10-04,56.38,56.56,54.5,55.44,68226700.0,0.0,1.0,18.76583546274,18.825747672447,18.140085716909,18.452960589825,136453400.0
2000-10-05,55.5,57.25,55.25,55.38,40549700.0,0.0,1.0,18.472931326394,19.055411142992,18.389719924023,18.432989853256,81099400.0
2000-10-06,55.81,56.75,54.75,55.56,30897000.0,0.0,1.0,18.576113465334,18.888988338249,18.22329711928,18.492902062963,61794000.0
2000-10-09,55.63,55.75,53.0,54.19,29161800.0,0.0,1.0,18.516201255627,18.556142728765,17.640817302682,18.036903577969,58323600.0
2000-10-10,53.94,55.56,53.81,54.56,31033100.0,0.0,1.0,17.953692175598,18.492902062963,17.910422246365,18.160056453478,62066200.0
2000-10-11,54.0,56.94,54.0,55.75,50602900.0,0.0,1.0,17.973662912167,18.952229004052,17.973662912167,18.556142728765,101205800.0
2000-10-12,56.31,56.88,53.81,54.38,45109800.0,0.0,1.0,18.742536270076,18.932258267482,17.910422246365,18.100144243771,90219600.0
2000-10-13,53.88,54.88,52.13,53.75,52260600.0,0.0,1.0,17.933721439029,18.266567048513,17.351241622431,17.890451509796,104521200.0
2000-10-16,53.5,53.81,49.56,50.38,59879500.0,0.0,1.0,17.807240107425,17.910422246365,16.495828406055,16.768761805833,119759000.0
2000-10-17,51.88,52.44,50.25,50.44,40638300.0,0.0,1.0,17.26803022006,17.454423761371,16.7254918766,16.788732542402,81276600.0
2000-10-18,49.63,53.25,48.44,51.75,55268200.0,0.0,1.0,16.519127598719,17.724028705053,16.123041323433,17.224760290827,110536400.0
2000-10-19,58.44,62.19,58.0,61.88,128496600.0,0.0,1.0,19.451497418278,20.699668453846,19.305045350105,20.596486314905,256993200.0
2000-10-20,61.31,66.12,61.13,65.19,80189300.0,0.0,1.0,20.406764317499,22.00775169912,20.346852107792,21.698205282299,160378600.0
2000-10-23,64.62,66.25,60.69,62.13,92585200.0,0.0,1.0,21.508483284893,22.051021628353,20.200400039619,20.679697717276,185170400.0
2000-10-24,62.63,62.94,60.19,61.5,47213700.0,0.0,1.0,20.846120522019,20.949302660959,20.033977234876,20.470004983301,94427400.0
2000-10-25,61.94,63.44,60.44,61.25,83801900.0,0.0,1.0,20.616457051474,21.115725465701,20.117188637248,20.38679358093,167603800.0
2000-10-26,61.0,65.06,60.81,64.44,57413300.0,0.0,1.0,20.303582178559,21.654935353066,20.240341512757,21.448571075186,114826600.0
2000-10-27,64.69,69.19,64.62,67.69,62146200.0,0.0,1.0,21.531782477557,23.029587720238,21.508483284893,22.530319306011,124292400.0
2000-10-30,67.5,70.12,67.37,69.06,55028800.0,0.0,1.0,22.467078640209,23.339134137058,22.423808710976,22.986317791005,110057600.0
2000-10-31,69.0,69.5,68.0,68.87,52237000.0,0.0,1.0,22.966347054436,23.132769859178,22.633501444951,22.923077125203,104474000.0
2000-11-01,68.5,70.06,68.44,69.62,40654700.0,0.0,1.0,22.799924249693,23.319163400489,22.779953513124,23.172711332316,81309400.0
2000-11-02,70.37,70.84,69.62,70.31,38992600.0,0.0,1.0,23.422345539429,23.578782975887,23.172711332316,23.40237480286,77985200.0
2000-11-03,69.25,69.62,68.06,68.25,34355500.0,0.0,1.0,23.049558456807,23.172711332316,22.65347218152,22.716712847322,68711000.0
2000-11-06,68.69,70.12,68.25,69.5,37425700.0,0.0,1.0,22.863164915495,23.339134137058,22.716712847322,23.132769859178,74851400.0
2000-11-07,69.75,71.87,69.5,70.5,52165600.0,0.0,1.0,23.215981261549,23.921613953656,23.132769859178,23.465615468662,104331200.0
2000-11-08,71.12,72.37,68.0,69.44,103074700.0,0.0,1.0,23.671979746543,24.088036758399,22.633501444951,23.112799122609,206149400.0
2000-11-09,68.5,71.31,68.44,70.87,45529300.0,0.0,1.0,22.799924249693,23.735220412345,22.779953513124,23.588768344172,91058600.0
2000-11-10,69.94,70.31,66.81,67.37,46872200.0,0.0,1.0,23.279221927351,23.40237480286,22.237415169664,22.423808710976,93744400.0
2000-11-13,66.69,68.12,64.41,66.44,41682400.0,0.0,1.0,22.197473696526,22.673442918089,21.438585706901,22.114262294155,83364800.0
2000-11-14,68.0,69.81,67.31,68.81,42109300.0,0.0,1.0,22.633501444951,23.235951998118,22.403837974407,22.903106388633,84218600.0
2000-11-15,69.06,70.87,68.69,70.06,30211100.0,0.0,1.0,22.986317791005,23.588768344172,22.863164915495,23.319163400489,60422200.0
2000-11-16,69.44,71.5,68.94,68.94,46064300.0,0.0,1.0,23.112799122609,23.798461078147,22.946376317866,22.946376317866,92128600.0
2000-11-17,69.44,70.0,67.8,69.06,53262800.0,0.0,1.0,23.112799122609,23.29919266392,22.566932323054,22.986317791005,106525600.0
2000-11-20,68.12,68.5,65.56,67.19,40078600.0,0.0,1.0,22.673442918089,22.799924249693,21.821358157809,22.363896501268,80157200.0
2000-11-21,67.37,69.25,67.37,67.75,29743800.0,0.0,1.0,22.423808710976,23.049558456807,22.423808710976,22.55029004258,59487600.0
2000-11-22,66.06,69.5,66.0,68.25,38171600.0,0.0,1.0,21.987780962551,23.132769859178,21.967810225982,22.716712847322,76343200.0
2000-11-24,69.0,70.44,68.5,69.94,17219600.0,0.0,1.0,22.966347054436,23.445644732093,22.799924249693,23.279221927351,34439200.0
2000-11-27,71.44,72.25,70.62,70.69,42653800.0,0.0,1.0,23.778490341578,24.04809528526,23.505556941801,23.528856134464,85307600.0
2000-11-28,69.37,69.75,66.81,67.0,63723100.0,0.0,1.0,23.089499929945,23.215981261549,22.237415169664,22.300655835466,127446200.0
2000-11-29,66.81,67.12,63.25,65.06,49140200.0,0.0,1.0,22.237415169664,22.340597308605,21.052484799899,21.654935353066,98280400.0
2000-11-30,62.0,62.06,57.0,57.38,98600400.0,0.0,1.0,20.636427788043,20.656398524613,18.972199740621,19.098681072225,197200800.0
2000-12-01,58.06,60.63,56.06,56.63,54904900.0,0.0,1.0,19.325016086674,20.18042930305,18.659324867705,18.849046865111,109809800.0
2000-12-04,57.25,59.0,55.19,56.44,40203600.0,0.0,1.0,19.055411142992,19.63789095959,18.369749187454,18.785806199309,80407200.0
2000-12-05,59.19,60.5,58.25,59.88,50867200.0,0.0,1.0,19.701131625392,20.137159373817,19.388256752476,19.930795095936,101734400.0
2000-12-06,60.0,60.06,56.06,56.69,45280400.0,0.0,1.0,19.970736569074,19.990707305643,18.659324867705,18.86901760168,90560800.0
2000-12-07,53.44,54.0,52.25,53.13,72654200.0,0.0,1.0,17.787269370856,17.973662912167,17.391183095569,17.684087231915,145308400.0
2000-12-08,54.63,55.88,53.44,54.44,60469900.0,0.0,1.0,18.183355646142,18.599412657998,17.787269370856,18.12011498034,120939800.0
2000-12-11,55.5,58.75,55.0,58.06,47788100.0,0.0,1.0,18.472931326394,19.554679557219,18.306508521651,19.325016086674,95576200.0
2000-12-12,57.81,60.0,56.75,58.38,31553000.0,0.0,1.0,19.241804684303,19.970736569074,18.888988338249,19.431526681709,63106000.0
2000-12-13,60.5,60.5,56.81,57.25,49180200.0,0.0,1.0,20.137159373817,20.137159373817,18.908959074819,19.055411142992,98360400.0
2000-12-14,57.94,58.73,55.38,55.5,35600700.0,0.0,1.0,19.285074613536,19.548022645029,18.432989853256,18.472931326394,71201400.0
2000-12-15,51.05,52.0,47.75,49.19,58449900.0,0.0,1.0,16.991768364187,17.307971693198,15.893377852888,16.372675530546,116899800.0
2000-12-18,49.0,50.0,47.0,47.81,53593700.0,0.0,1.0,16.309434864744,16.642280474229,15.643743645775,15.913348589457,107187400.0
2000-12-19,47.44,48.0,44.5,44.81,60135900.0,0.0,1.0,15.790195713948,15.976589255259,14.811629622063,14.914811761004,120271800.0
2000-12-20,42.81,44.0,41.38,41.5,74518900.0,0.0,1.0,14.249120542035,14.645206817321,13.773151320472,13.81309279361,149037800.0
2000-12-21,40.75,45.13,40.31,43.44,81586500.0,0.0,1.0,13.563458586496,15.021322356039,13.417006518323,14.45881327601,163173000.0
2000-12-22,44.75,47.13,44.75,46.44,54775900.0,0.0,1.0,14.894841024435,15.687013575008,14.894841024435,15.457350104464,109551800.0
2000-12-26,46.88,48.56,45.88,46.88,33470800.0,0.0,1.0,15.603802172637,16.162982796571,15.270956563152,15.603802172637,66941600.0
2000-12-27,46.13,46.81,45.0,46.44,34501900.0,0.0,1.0,15.354167965523,15.580502979973,14.978052426806,15.457350104464,69003800.0
2000-12-28,45.13,46.25,43.88,44.56,38809600.0,0.0,1.0,15.021322356039,15.394109438661,14.605265344183,14.831600358633,77619200.0
2000-12-29,43.94,45.81,43.0,43.38,49988800.0,0.0,1.0,14.625236080752,15.247657370488,14.312361207837,14.438842539441,99977600.0
2001-01-02,44.13,45.0,42.88,43.38,41206600.0,0.0,1.0,14.688476746554,14.978052426806,14.272419734698,14.438842539441,82413200.0
2001-01-03,43.19,48.88,43.13,47.94,67981100.0,0.0,1.0,14.375601873639,16.269493391606,14.35563113707,15.95661851869,135962200.0
2001-01-04,47.81,50.5,46.88,48.44,56198500.0,0.0,1.0,15.913348589457,16.808703278971,15.603802172637,16.123041323433,112397000.0
2001-01-05,48.5,49.88,47.56,49.13,46707300.0,0.0,1.0,16.143012060002,16.60233900109,15.830137187086,16.352704793977,93414600.0
2001-01-08,48.94,49.75,46.69,48.94,39908800.0,0.0,1.0,16.289464128175,16.559069071857,15.540561506835,16.289464128175,79817600.0
2001-01-09,50.0,52.63,49.75,51.81,57482700.0,0.0,1.0,16.642280474229,17.517664427173,16.559069071857,17.244731027396,114965400.0
2001-01-10,51.0,53.81,50.75,52.88,45115100.0,0.0,1.0,16.975126083713,17.910422246365,16.891914681342,17.600875829544,90230200.0
2001-01-11,53.0,55.75,52.31,55.0,50927400.0,0.0,1.0,17.640817302682,18.556142728765,17.411153832138,18.306508521651,101854800.0
2001-01-12,54.88,55.0,52.5,53.5,36856000.0,0.0,1.0,18.266567048513,18.306508521651,17.47439449794,17.807240107425,73712000.0
2001-01-16,53.38,53.5,51.13,52.56,34231200.0,0.0,1.0,17.767298634286,17.807240107425,17.018396012946,17.494365234509,68462400.0
2001-01-17,53.63,54.88,52.56,52.94,36422100.0,0.0,1.0,17.850510036658,18.266567048513,17.494365234509,17.620846566113,72844200.0
2001-01-18,53.69,56.19,52.63,55.5,54894400.0,0.0,1.0,17.870480773227,18.702594796938,17.517664427173,18.472931326394,109788800.0
2001-01-19,60.0,61.44,58.88,61.0,104674400.0,0.0,1.0,19.970736569074,20.450034246732,19.597949486452,20.303582178559,209348800.0
2001-01-22,60.75,61.0,59.0,60.13,38336500.0,0.0,1.0,20.220370776188,20.303582178559,19.63789095959,20.014006498307,76673000.0
2001-01-23,59.75,60.94,58.94,60.56,35147600.0,0.0,1.0,19.887525166703,20.28361144199,19.617920223021,20.157130110386,70295200.0
2001-01-24,61.0,63.44,60.75,62.94,55227500.0,0.0,1.0,20.303582178559,21.115725465701,20.220370776188,20.949302660959,110455000.0
2001-01-25,62.75,64.0,61.56,61.81,42828700.0,0.0,1.0,20.886061995157,21.302119007013,20.48997571987,20.573187122241,85657400.0
2001-01-26,61.0,64.31,61.0,64.0,46540000.0,0.0,1.0,20.303582178559,21.405301145953,20.303582178559,21.302119007013,93080000.0
2001-01-29,63.56,64.62,63.5,64.5,42491900.0,0.0,1.0,21.155666938839,21.508483284893,21.13569620227,21.468541811755,84983800.0
2001-01-30,64.5,64.75,62.88,63.38,28638400.0,0.0,1.0,21.468541811755,21.551753214126,20.92933192439,21.095754729132,57276800.0
2001-01-31,63.0,63.75,61.0,61.06,40949400.0,0.0,1.0,20.969273397528,21.218907604641,20.303582178559,20.323552915128,81898800.0
2001-02-01,60.81,62.63,60.38,62.38,35896400.0,0.0,1.0,20.240341512757,20.846120522019,20.097217900678,20.762909119648,71792800.0
2001-02-02,62.5,63.38,60.75,60.81,35550000.0,0.0,1.0,20.802850592786,21.095754729132,20.220370776188,20.240341512757,71100000.0
2001-02-05,60.75,62.06,60.25,61.94,25699600.0,0.0,1.0,20.220370776188,20.656398524613,20.053947971445,20.616457051474,51399200.0
2001-02-06,62.06,63.81,61.69,62.56,48221000.0,0.0,1.0,20.656398524613,21.238878341211,20.533245649103,20.822821329355,96442000.0
2001-02-07,62.0,65.06,61.81,64.69,63030900.0,0.0,1.0,20.636427788043,21.654935353066,20.573187122241,21.531782477557,126061800.0
2001-02-08,63.75,64.5,62.0,62.25,44020600.0,0.0,1.0,21.218907604641,21.468541811755,20.636427788043,20.719639190415,88041200.0
2001-02-09,61.31,61.56,58.5,59.13,50287600.0,0.0,1.0,20.406764317499,20.48997571987,19.471468154847,19.681160888823,100575200.0
2001-02-12,58.81,59.44,57.19,58.75,35644700.0,0.0,1.0,19.574650293788,19.784343027763,19.035440406423,19.554679557219,71289400.0
2001-02-13,59.63,61.06,58.13,58.19,38035300.0,0.0,1.0,19.847583693565,20.323552915128,19.348315279338,19.368286015907,76070600.0
2001-02-14,57.63,59.0,56.38,58.38,30864200.0,0.0,1.0,19.181892474596,19.63789095959,18.76583546274,19.431526681709,61728400.0
2001-02-15,59.0,60.19,57.88,58.81,32813900.0,0.0,1.0,19.63789095959,20.033977234876,19.265103876967,19.574650293788,65627800.0
2001-02-16,57.0,58.25,56.13,57.31,33479200.0,0.0,1.0,18.972199740621,19.388256752476,18.682624060369,19.075381879561,66958400.0
2001-02-20,57.38,58.25,55.38,55.88,30365400.0,0.0,1.0,19.098681072225,19.388256752476,18.432989853256,18.599412657998,60730800.0
2001-02-21,55.25,58.06,55.19,56.25,31973600.0,0.0,1.0,18.389719924023,19.325016086674,18.369749187454,18.722565533507,63947200.0
2001-02-22,56.31,56.81,53.88,55.19,50408200.0,0.0,1.0,18.742536270076,18.908959074819,17.933721439029,18.369749187454,100816400.0
2001-02-23,54.44,57.5,54.31,56.75,46310300.0,0.0,1.0,18.12011498034,19.138622545363,18.076845051107,18.888988338249,92620600.0
2001-02-26,57.63,59.94,57.38,59.56,43968400.0,0.0,1.0,19.181892474596,19.950765832505,19.098681072225,19.824284500901,87936800.0
2001-02-27,59.38,61.19,58.67,59.38,49574300.0,0.0,1.0,19.764372291194,20.366822844361,19.52805190846,19.764372291194,99148600.0
2001-02-28,59.56,60.08,58.19,59.0,42304200.0,0.0,1.0,19.824284500901,19.997364217833,19.368286015907,19.63789095959,84608400.0
2001-03-01,58.56,59.5,56.25,59.36,40890800.0,0.0,1.0,19.491438891417,19.804313764332,18.722565533507,19.757715379004,81781600.0
2001-03-02,57.5,58.13,56.44,56.69,39900400.0,0.0,1.0,19.138622545363,19.348315279338,18.785806199309,18.86901760168,79800800.0
2001-03-05,57.25,58.63,56.56,57.44,24691800.0,0.0,1.0,19.055411142992,19.51473808408,18.825747672447,19.118651808794,49383600.0
2001-03-06,58.63,60.0,58.38,59.44,33390900.0,0.0,1.0,19.51473808408,19.970736569074,19.431526681709,19.784343027763,66781800.0
2001-03-07,59.88,61.13,59.31,60.69,29871800.0,0.0,1.0,19.930795095936,20.346852107792,19.74107309853,20.200400039619,59743600.0
2001-03-08,60.31,60.59,58.44,59.25,27313000.0,0.0,1.0,20.073918708015,20.16711547867,19.451497418278,19.721102361961,54626000.0
2001-03-09,57.94,58.19,54.88,56.69,51897200.0,0.0,1.0,19.285074613536,19.368286015907,18.266567048513,18.86901760168,103794400.0
2001-03-12,54.69,55.0,51.63,51.94,57188000.0,0.0,1.0,18.203326382711,18.306508521651,17.184818817688,17.288000956629,114376000.0
2001-03-13,52.19,54.75,52.0,54.19,45517800.0,0.0,1.0,17.371212359,18.22329711928,17.307971693198,18.036903577969,91035600.0
2001-03-14,52.5,55.25,52.19,54.0,45343100.0,0.0,1.0,17.47439449794,18.389719924023,17.371212359,17.973662912167,90686200.0
2001-03-15,55.31,56.08,53.5,53.69,35819200.0,0.0,1.0,18.409690660592,18.665981779895,17.807240107425,17.870480773227,71638400.0
2001-03-16,52.5,55.13,52.48,54.56,56424400.0,0.0,1.0,17.47439449794,18.349778450884,17.46773758575,18.160056453478,112848800.0
2001-03-19,54.5,55.5,53.13,54.31,30518200.0,0.0,1.0,18.140085716909,18.472931326394,17.684087231915,18.076845051107,61036400.0
2001-03-20,54.56,56.13,52.63,52.69,45911400.0,0.0,1.0,18.160056453478,18.682624060369,17.517664427173,17.537635163742,91822800.0
2001-03-21,52.25,53.25,49.75,50.06,62494300.0,0.0,1.0,17.391183095569,17.724028705053,16.559069071857,16.662251210798,124988600.0
2001-03-22,50.56,54.06,50.5,54.0,63181600.0,0.0,1.0,16.82867401554,17.993633648736,16.808703278971,17.973662912167,126363200.0
2001-03-23,54.94,57.0,54.38,56.56,49759800.0,0.0,1.0,18.286537785082,18.972199740621,18.100144243771,18.825747672447,99519600.0
2001-03-26,57.13,57.5,55.56,56.06,31559300.0,0.0,1.0,19.015469669854,19.138622545363,18.492902062963,18.659324867705,63118600.0
2001-03-27,56.06,58.56,55.88,58.25,47567800.0,0.0,1.0,18.659324867705,19.491438891417,18.599412657998,19.388256752476,95135600.0
2001-03-28,57.38,57.94,55.38,55.56,39340800.0,0.0,1.0,19.098681072225,19.285074613536,18.432989853256,18.492902062963,78681600.0
2001-03-29,55.38,57.19,54.56,55.38,43492500.0,0.0,1.0,18.432989853256,19.035440406423,18.160056453478,18.432989853256,86985000.0
2001-03-30,55.75,56.19,53.88,54.69,45600800.0,0.0,1.0,18.556142728765,18.702594796938,17.933721439029,18.203326382711,91201600.0
2001-04-02,54.81,56.94,54.63,55.81,37962000.0,0.0,1.0,18.243267855849,18.952229004052,18.183355646142,18.576113465334,75924000.0
2001-04-03,55.31,55.31,52.75,53.38,47093800.0,0.0,1.0,18.409690660592,18.409690660592,17.557605900311,17.767298634286,94187600.0
2001-04-04,53.38,55.0,51.06,51.94,52023300.0,0.0,1.0,17.767298634286,18.306508521651,16.995096820282,17.288000956629,104046600.0
2001-04-05,53.75,57.38,53.5,56.75,56682000.0,0.0,1.0,17.890451509796,19.098681072225,17.807240107425,18.888988338249,113364000.0
2001-04-06,56.38,57.19,55.06,56.19,46311000.0,0.0,1.0,18.76583546274,19.035440406423,18.326479258221,18.702594796938,92622000.0
2001-04-09,56.57,57.42,55.66,57.15,28147800.0,0.0,1.0,18.829076128542,19.111994896604,18.526186623911,19.022126582043,56295600.0
2001-04-10,57.95,60.09,57.78,59.68,54599700.0,0.0,1.0,19.288403069631,20.000692673928,19.231819316019,19.864225974039,109199400.0
2001-04-11,60.65,61.5,59.7,60.04,54939800.0,0.0,1.0,20.187086215239,20.470004983301,19.870882886229,19.984050393454,109879600.0
2001-04-12,59.56,62.31,59.35,62.18,43760000.0,0.0,1.0,19.824284500901,20.739609926984,19.754386922909,20.696339997751,87520000.0
2001-04-16,61.4,61.58,60.12,60.79,32928700.0,0.0,1.0,20.436720422353,20.49663263206,20.010678042213,20.233684600567,65857400.0
2001-04-17,60.52,62.11,60.04,61.48,42574600.0,0.0,1.0,20.143816286006,20.673040805087,19.984050393454,20.463348071112,85149200.0
2001-04-18,63.39,66.31,63.0,65.43,78348200.0,0.0,1.0,21.099083185227,22.070992364922,20.969273397528,21.778088228576,156696400.0
2001-04-19,65.81,69.0,65.75,68.04,79687800.0,0.0,1.0,21.90456956018,22.966347054436,21.884598823611,22.64681526933,159375600.0
2001-04-20,70.3,71.1,68.5,69.0,96459800.0,0.0,1.0,23.399046346765,23.665322834353,22.799924249693,22.966347054436,192919600.0
2001-04-23,68.11,68.47,66.9,68.25,46085600.0,0.0,1.0,22.670114461994,22.789938881409,22.267371274518,22.716712847322,92171200.0
2001-04-24,68.2,69.93,67.14,67.55,44588300.0,0.0,1.0,22.700070566848,23.275893471256,22.347254220794,22.483720920683,89176600.0
2001-04-25,67.57,69.79,67.25,69.69,38372000.0,0.0,1.0,22.490377832873,23.229295085928,22.383867237838,23.19601052498,76744000.0
2001-04-26,70.07,71.0,68.25,69.13,59368800.0,0.0,1.0,23.322491856584,23.632038273405,22.716712847322,23.009616983668,118737600.0
2001-04-27,69.53,69.68,66.21,67.12,60786200.0,0.0,1.0,23.142755227462,23.192682068885,22.037707803974,22.340597308605,121572400.0
2001-04-30,68.53,69.06,67.68,67.75,37184100.0,0.0,1.0,22.809909617978,22.986317791005,22.526990849916,22.55029004258,74368200.0
2001-05-01,67.66,70.3,67.6,70.17,41851400.0,0.0,1.0,22.520333937726,23.399046346765,22.500363201157,23.355776417532,83702800.0
2001-05-02,71.0,71.15,69.35,69.76,46432200.0,0.0,1.0,23.632038273405,23.681965114827,23.082843017755,23.219309717644,92864400.0
2001-05-03,69.25,70.18,68.14,68.53,33136700.0,0.0,1.0,23.049558456807,23.359104873627,22.680099830279,22.809909617978,66273400.0
2001-05-04,68.0,71.05,67.96,70.75,59769200.0,0.0,1.0,22.633501444951,23.648680553879,22.620187620572,23.548826871034,119538400.0
2001-05-07,70.83,72.15,70.7,71.38,54678100.0,0.0,1.0,23.575454519792,24.014810724312,23.532184590559,23.758519605009,109356200.0
2001-05-08,71.75,72.1,70.75,72.06,37542000.0,0.0,1.0,23.881672480518,23.998168443838,23.548826871034,23.984854619458,75084000.0
2001-05-09,71.24,71.3,69.86,70.4,38338300.0,0.0,1.0,23.711921219681,23.73189195625,23.252594278592,23.432330907714,76676600.0
2001-05-10,71.13,71.24,69.96,70.0,32167300.0,0.0,1.0,23.675308202638,23.711921219681,23.285878839541,23.29919266392,64334600.0
2001-05-11,69.96,70.0,68.65,69.4,25564400.0,0.0,1.0,23.285878839541,23.29919266392,22.849851091116,23.099485298229,51128800.0
2001-05-14,69.13,69.2,68.3,68.72,22484000.0,0.0,1.0,23.009616983668,23.032916176332,22.733355127796,22.87315028378,44968000.0
2001-05-15,68.74,69.3,68.0,68.27,30692800.0,0.0,1.0,22.87980719597,23.066200737281,22.633501444951,22.723369759512,61385600.0
2001-05-16,67.7,69.88,67.33,69.16,45946900.0,0.0,1.0,22.533647762106,23.259251190782,22.410494886596,23.019602351953,91893800.0
2001-05-17,69.1,70.14,67.55,68.17,53492400.0,0.0,1.0,22.999631615384,23.345791049248,22.483720920683,22.690085198563,106984800.0
2001-05-18,67.69,69.2,67.25,68.09,45302700.0,0.0,1.0,22.530319306011,23.032916176332,22.383867237838,22.663457549805,90605400.0
2001-05-21,68.05,69.99,67.75,68.79,51745800.0,0.0,1.0,22.650143725425,23.295864207825,22.55029004258,22.896449476444,103491600.0
2001-05-22,69.45,70.35,69.18,70.31,41727800.0,0.0,1.0,23.116127578704,23.41568862724,23.026259264143,23.40237480286,83455600.0
2001-05-23,70.39,71.6,69.51,69.7,46818700.0,0.0,1.0,23.429002451619,23.831745639095,23.136098315273,23.199338981075,93637400.0
2001-05-24,69.94,71.78,69.27,71.72,40390800.0,0.0,1.0,23.279221927351,23.891657848803,23.056215368996,23.871687112234,80781600.0
2001-05-25,71.66,71.9,70.36,70.91,26373800.0,0.0,1.0,23.851716375664,23.931599321941,23.419017083335,23.602082168551,52747600.0
2001-05-29,70.8,71.75,70.05,70.34,35605400.0,0.0,1.0,23.565469151508,23.881672480518,23.315834944394,23.412360171145,71210800.0
2001-05-30,69.56,70.58,68.65,69.19,43250900.0,0.0,1.0,23.152740595747,23.492243117421,22.849851091116,23.029587720238,86501800.0
2001-05-31,69.49,70.38,68.4,69.18,35341300.0,0.0,1.0,23.129441403083,23.425673995524,22.766639688745,23.026259264143,70682600.0
2001-06-01,69.6,70.7,68.7,70.34,28793800.0,0.0,1.0,23.166054420126,23.532184590559,22.86649337159,23.412360171145,57587600.0
2001-06-04,70.55,71.02,69.8,70.78,21868300.0,0.0,1.0,23.482257749137,23.638695185594,23.232623542023,23.558812239318,43736600.0
2001-06-05,70.76,73.08,70.5,72.6,44727100.0,0.0,1.0,23.552155327128,24.324357141133,23.465615468662,24.16459124858,89454200.0
2001-06-06,72.89,73.48,71.55,72.36,40011400.0,0.0,1.0,24.26111647533,24.457495384926,23.815103358621,24.084708302304,80022800.0
2001-06-07,72.12,73.73,72.08,73.68,33480000.0,0.0,1.0,24.004825356027,24.540706787298,23.991511531648,24.524064506823,66960000.0
2001-06-08,73.7,73.75,72.05,73.19,25933500.0,0.0,1.0,24.530721419013,24.547363699487,23.981526163363,24.360970158176,51867000.0
2001-06-11,72.85,72.85,71.51,72.12,23672800.0,0.0,1.0,24.247802650951,24.247802650951,23.801789534242,24.004825356027,47345600.0
2001-06-12,71.02,72.41,70.81,72.08,33357300.0,0.0,1.0,23.638695185594,24.101350582778,23.568797607603,23.991511531648,66714600.0
2001-06-13,72.05,72.3,70.64,70.69,27651200.0,0.0,1.0,23.981526163363,24.064737565735,23.51221385399,23.528856134464,55302400.0
2001-06-14,70.22,70.55,68.4,68.9,35986200.0,0.0,1.0,23.372418698007,23.482257749137,22.766639688745,22.933062493487,71972400.0
2001-06-15,67.51,68.3,66.4,68.02,54177200.0,0.0,1.0,22.470407096303,22.733355127796,22.100948469776,22.640158357141,108354400.0
2001-06-18,67.95,67.96,66.01,66.88,28423400.0,0.0,1.0,22.616859164477,22.620187620572,21.971138682077,22.260714362328,56846800.0
2001-06-19,68.21,68.85,66.85,67.32,31728700.0,0.0,1.0,22.703399022943,22.916420213013,22.250728994044,22.407166430501,63457400.0
2001-06-20,67.14,69.59,67.1,69.41,32054200.0,0.0,1.0,22.347254220794,23.162725964031,22.333940396415,23.102813754324,64108400.0
2001-06-21,69.15,70.55,68.92,69.84,34801900.0,0.0,1.0,23.016273895858,23.482257749137,22.939719405677,23.245937366403,69603800.0
2001-06-22,70.0,70.61,68.58,68.83,25546000.0,0.0,1.0,23.29919266392,23.502228485706,22.826551898452,22.909763300823,51092000.0
2001-06-25,69.1,69.81,67.77,68.85,24607800.0,0.0,1.0,22.999631615384,23.235951998118,22.556946954769,22.916420213013,49215600.0
2001-06-26,67.82,70.21,67.7,70.14,31538500.0,0.0,1.0,22.573589235244,23.369090241912,22.533647762106,23.345791049248,63077000.0
2001-06-27,69.86,71.53,69.36,71.14,34599900.0,0.0,1.0,23.252594278592,23.808446446431,23.08617147385,23.678636658732,69199800.0
2001-06-28,71.55,76.15,70.53,72.74,64487800.0,0.0,1.0,23.815103358621,25.34619316225,23.475600836947,24.211189633908,128975600.0
2001-06-29,72.6,73.41,71.4,73.0,47141900.0,0.0,1.0,24.16459124858,24.434196192262,23.765176517198,24.297729492374,94283800.0
2001-07-02,72.05,73.15,70.15,70.6,36405100.0,0.0,1.0,23.981526163363,24.347656333796,23.349119505343,23.498900029611,72810200.0
2001-07-03,70.3,70.8,69.93,70.47,14018700.0,0.0,1.0,23.399046346765,23.565469151508,23.275893471256,23.455630100378,28037400.0
2001-07-05,70.22,70.72,68.44,68.51,24621300.0,0.0,1.0,23.372418698007,23.538841502749,22.779953513124,22.803252705788,49242600.0
2001-07-06,68.3,68.4,65.67,66.06,33733900.0,0.0,1.0,22.733355127796,22.766639688745,21.857971174852,21.987780962551,67467800.0
2001-07-09,66.2,66.91,65.04,65.69,33238300.0,0.0,1.0,22.034379347879,22.270699730613,21.648278440877,21.864628087042,66476600.0
2001-07-10,65.9,66.25,64.35,64.48,33281300.0,0.0,1.0,21.934525665033,22.051021628353,21.418614970332,21.461884899565,66562600.0
2001-07-11,64.21,66.75,64.2,66.5,36911300.0,0.0,1.0,21.372016585004,22.217444433095,21.36868812891,22.134233030724,73822600.0
2001-07-12,70.7,72.05,70.33,71.6,64039000.0,0.0,1.0,23.532184590559,23.981526163363,23.40903171505,23.831745639095,128078000.0
2001-07-13,71.4,72.0,70.94,71.34,29467300.0,0.0,1.0,23.765176517198,23.964883882889,23.612067536836,23.745205780629,58934600.0
2001-07-16,71.45,72.16,70.15,71.18,27995400.0,0.0,1.0,23.781818797673,24.018139180407,23.349119505343,23.691950483112,55990800.0
2001-07-17,70.66,72.01,70.14,71.82,31620500.0,0.0,1.0,23.51887076618,23.968212338984,23.345791049248,23.904971673182,63241000.0
2001-07-18,70.6,71.5,69.87,70.57,28795400.0,0.0,1.0,23.498900029611,23.798461078147,23.255922734687,23.488914661326,57590800.0
2001-07-19,71.22,73.0,71.22,72.57,38274700.0,0.0,1.0,23.705264307491,24.297729492374,23.705264307491,24.154605880295,76549400.0
2001-07-20,68.03,69.4,67.94,69.18,62101800.0,0.0,1.0,22.643486813235,23.099485298229,22.613530708382,23.026259264143,124203600.0
2001-07-23,69.24,69.24,66.35,67.09,39999700.0,0.0,1.0,23.046230000712,23.046230000712,22.084306189301,22.33061194032,79999400.0
2001-07-24,67.0,67.99,65.7,66.32,33765100.0,0.0,1.0,22.300655835466,22.630172988856,21.867956543136,22.074320821017,67530200.0
2001-07-25,66.26,67.52,65.61,67.48,37032700.0,0.0,1.0,22.054350084448,22.473735552398,21.838000438283,22.460421728019,74065400.0
2001-07-26,67.12,67.32,65.5,66.59,38987000.0,0.0,1.0,22.340597308605,22.407166430501,21.80138742124,22.164189135578,77974000.0
2001-07-27,66.05,66.25,65.05,65.47,32698000.0,0.0,1.0,21.984452506456,22.051021628353,21.651606896971,21.791402052955,65396000.0
2001-07-30,65.65,66.88,65.54,65.8,21098200.0,0.0,1.0,21.851314262662,22.260714362328,21.814701245619,21.901241104085,42196400.0
2001-07-31,66.01,67.39,65.85,66.19,29515800.0,0.0,1.0,21.971138682077,22.430465623165,21.917883384559,22.031050891784,59031600.0
2001-08-01,66.8,66.81,65.76,66.47,27839500.0,0.0,1.0,22.234086713569,22.237415169664,21.887927279705,22.12424766244,55679000.0
2001-08-02,67.21,67.54,66.26,67.45,27099200.0,0.0,1.0,22.370553413458,22.480392464588,22.054350084448,22.450436359734,54198400.0
2001-08-03,67.3,67.36,66.0,66.89,21630200.0,0.0,1.0,22.400509518312,22.420480254881,21.967810225982,22.264042818423,43260400.0
2001-08-06,66.53,67.12,65.68,66.13,13915800.0,0.0,1.0,22.144218399009,22.340597308605,21.861299630947,22.011080155215,27831600.0
2001-08-07,66.04,67.05,65.99,66.35,15673900.0,0.0,1.0,21.981124050361,22.317298115941,21.964481769887,22.084306189301,31347800.0
2001-08-08,66.51,67.24,64.49,64.86,27498200.0,0.0,1.0,22.137561486819,22.380538781743,21.46521335566,21.588366231169,54996400.0
2001-08-09,64.98,65.55,64.3,65.01,22768100.0,0.0,1.0,21.628307704308,21.818029701714,21.401972689858,21.638293072592,45536200.0
2001-08-10,64.77,65.86,62.9,65.52,25878200.0,0.0,1.0,21.558410126316,21.921211840654,20.93598883658,21.808044333429,51756400.0
2001-08-13,65.24,65.99,64.75,65.83,16337700.0,0.0,1.0,21.714847562774,21.964481769887,21.551753214126,21.911226472369,32675400.0
2001-08-14,65.75,66.09,64.45,64.69,18240600.0,0.0,1.0,21.884598823611,21.997766330835,21.451899531281,21.531782477557,36481200.0
2001-08-15,64.71,65.05,63.2,63.2,19751500.0,0.0,1.0,21.538439389747,21.651606896971,21.035842519425,21.035842519425,39503000.0
2001-08-16,62.84,64.71,62.7,64.62,21952800.0,0.0,1.0,20.916018100011,21.538439389747,20.869419714683,21.508483284893,43905600.0
2001-08-17,63.78,64.13,61.5,61.88,26117100.0,0.0,1.0,21.228892972926,21.345388936246,20.470004983301,20.596486314905,52234200.0
2001-08-20,61.66,62.75,61.1,62.7,24185600.0,0.0,1.0,20.523260280819,20.886061995157,20.336866739507,20.869419714683,48371200.0
2001-08-21,62.7,63.2,60.71,60.78,23555900.0,0.0,1.0,20.869419714683,21.035842519425,20.207056951808,20.230356144472,47111800.0
2001-08-22,61.13,61.15,59.08,60.66,39053600.0,0.0,1.0,20.346852107792,20.353509019982,19.664518608349,20.190414671334,78107200.0
2001-08-23,60.67,61.53,59.0,59.12,25906600.0,0.0,1.0,20.193743127429,20.479990351586,19.63789095959,19.677832432728,51813200.0
2001-08-24,59.6,62.28,59.23,62.05,31699500.0,0.0,1.0,19.837598325281,20.729624558699,19.714445449771,20.653070068518,63399000.0
2001-08-27,61.9,63.36,61.57,62.31,22281400.0,0.0,1.0,20.603143227095,21.089097816943,20.493304175965,20.739609926984,44562800.0
2001-08-28,62.34,62.95,60.58,60.74,23711400.0,0.0,1.0,20.749595295268,20.952631117054,20.163787022575,20.217042320093,47422800.0
2001-08-29,61.05,61.3,59.54,60.25,24085000.0,0.0,1.0,20.320224459033,20.403435861404,19.817627588711,20.053947971445,48170000.0
2001-08-30,59.04,59.66,56.52,56.94,48816000.0,0.0,1.0,19.651204783969,19.85756906185,18.812433848068,18.952229004052,97632000.0
2001-08-31,56.85,58.06,56.3,57.05,28950400.0,0.0,1.0,18.922272899198,19.325016086674,18.739207813981,18.988842021095,57900800.0
2001-09-04,57.19,59.08,56.07,56.1,33594600.0,0.0,1.0,19.035440406423,19.664518608349,18.6626533238,18.672638692085,67189200.0
2001-09-05,56.18,58.39,55.39,57.74,44735300.0,0.0,1.0,18.699266340843,19.434855137804,18.43631830935,19.218505491639,89470600.0
2001-09-06,56.56,58.39,55.9,56.02,56178400.0,0.0,1.0,18.825747672447,19.434855137804,18.606069570188,18.646011043326,112356800.0
2001-09-07,56.11,57.36,55.31,55.4,44931900.0,0.0,1.0,18.675967148179,19.092024160035,18.409690660592,18.439646765445,89863800.0
2001-09-10,54.92,57.95,54.7,57.58,42235900.0,0.0,1.0,18.279880872893,19.288403069631,18.206654838806,19.165250194122,84471800.0
2001-09-17,54.02,55.1,52.8,52.91,63751000.0,0.0,1.0,17.980319824357,18.3397930826,17.574248180785,17.610861197829,127502000.0
2001-09-18,53.41,55.0,53.17,54.32,41591300.0,0.0,1.0,17.777284002571,18.306508521651,17.697401056295,18.080173507202,83182600.0
2001-09-19,54.46,54.7,50.6,53.87,63475100.0,0.0,1.0,18.12677189253,18.206654838806,16.841987839919,17.930392982934,126950200.0
2001-09-20,52.35,52.61,50.67,50.76,58991600.0,0.0,1.0,17.424467656517,17.511007514983,16.865287032583,16.895243137437,117983200.0
2001-09-21,47.92,50.6,47.5,49.71,92488300.0,0.0,1.0,15.949961606501,16.841987839919,15.810166450517,16.545755247478,184976600.0
2001-09-24,50.65,52.45,49.87,52.01,42790100.0,0.0,1.0,16.858630120394,17.457752217466,16.599010544996,17.311300149293,85580200.0
2001-09-25,52.27,53.0,50.16,51.3,42470300.0,0.0,1.0,17.397840007759,17.640817302682,16.695535771746,17.074979766559,84940600.0
2001-09-26,51.51,51.8,49.55,50.27,29262200.0,0.0,1.0,17.14487734455,17.241402571301,16.492499949961,16.732148788789,58524400.0
2001-09-27,50.1,50.68,48.0,49.96,40595600.0,0.0,1.0,16.675565035177,16.868615488678,15.976589255259,16.628966649849,81191200.0
2001-09-28,49.62,51.59,48.98,51.17,58320600.0,0.0,1.0,16.515799142624,17.171504993309,16.302777952554,17.031709837326,116641200.0
2001-10-01,50.94,52.5,50.41,51.79,34999800.0,0.0,1.0,16.955155347144,17.47439449794,16.778747174117,17.238074115206,69999600.0
2001-10-02,51.63,53.55,51.56,53.05,40430400.0,0.0,1.0,17.184818817688,17.823882387899,17.161519625025,17.657459583157,80860800.0
2001-10-03,52.48,56.93,52.4,56.23,48599600.0,0.0,1.0,17.46773758575,18.948900547957,17.441109936992,18.715908621318,97199200.0
2001-10-04,56.92,58.4,56.21,56.44,50889000.0,0.0,1.0,18.945572091862,19.438183593899,18.709251709128,18.785806199309,101778000.0
2001-10-05,56.16,58.0,54.94,57.72,40422200.0,0.0,1.0,18.692609428654,19.305045350105,18.286537785082,19.21184857945,80844400.0
2001-10-08,56.8,58.65,56.74,58.04,30302900.0,0.0,1.0,18.905630618724,19.52139499627,18.885659882155,19.318359174485,60605800.0
2001-10-09,57.5,57.57,54.19,54.56,49738800.0,0.0,1.0,19.138622545363,19.161921738027,18.036903577969,18.160056453478,99477600.0
2001-10-10,53.6,55.75,53.0,55.51,43174600.0,0.0,1.0,17.840524668373,18.556142728765,17.640817302682,18.476259782489,86349200.0
2001-10-11,55.76,56.84,54.59,56.32,41871300.0,0.0,1.0,18.55947118486,18.918944443103,18.170041821763,18.745864726171,83742600.0
2001-10-12,55.7,56.64,54.55,56.38,31653500.0,0.0,1.0,18.539500448291,18.852375321206,18.156727997383,18.76583546274,63307000.0
2001-10-15,55.9,58.5,55.85,58.06,34218500.0,0.0,1.0,18.606069570188,19.471468154847,18.589427289713,19.325016086674,68437000.0
2001-10-16,57.87,58.91,57.21,58.45,33084500.0,0.0,1.0,19.261775420872,19.607934854736,19.042097318612,19.454825874373,66169000.0
2001-10-17,59.12,59.3,55.98,56.03,36855300.0,0.0,1.0,19.677832432728,19.737744642435,18.632697218946,18.649339499421,73710600.0
2001-10-18,56.34,57.58,55.5,56.75,39174000.0,0.0,1.0,18.752521638361,19.165250194122,18.472931326394,18.888988338249,78348000.0
2001-10-19,57.4,58.01,55.63,57.9,45609800.0,0.0,1.0,19.105337984414,19.3083738062,18.516201255627,19.271760789157,91219600.0
2001-10-22,57.9,60.18,57.47,60.16,36161800.0,0.0,1.0,19.271760789157,20.030648778782,19.128637177078,20.023991866592,72323600.0
2001-10-23,60.47,61.44,59.4,60.43,40162500.0,0.0,1.0,20.127174005532,20.450034246732,19.771029203384,20.113860181153,80325000.0
2001-10-24,60.5,61.62,59.62,61.32,39570700.0,0.0,1.0,20.137159373817,20.509946456439,19.84425523747,20.410092773594,79141400.0
2001-10-25,60.61,62.6,59.57,62.56,37659100.0,0.0,1.0,20.17377239086,20.836135153734,19.827612956996,20.822821329355,75318200.0
2001-10-26,62.32,63.63,62.08,62.2,32254700.0,0.0,1.0,20.742938383079,21.178966131503,20.663055436802,20.70299690994,64509400.0
2001-10-29,62.1,62.2,59.54,59.64,27564700.0,0.0,1.0,20.669712348992,20.70299690994,19.817627588711,19.85091214966,55129400.0
2001-10-30,58.92,59.54,58.19,58.88,28697800.0,0.0,1.0,19.611263310831,19.817627588711,19.368286015907,19.597949486452,57395600.0
2001-10-31,59.3,60.73,58.1,58.15,32350000.0,0.0,1.0,19.737744642435,20.213713863998,19.338329911054,19.354972191528,64700000.0
2001-11-01,60.08,62.25,59.6,61.84,54835600.0,0.0,1.0,19.997364217833,20.719639190415,19.837598325281,20.583172490526,109671200.0
2001-11-02,61.93,63.02,60.51,61.4,41680000.0,0.0,1.0,20.61312859538,20.975930309718,20.140487829911,20.436720422353,83360000.0
2001-11-05,61.86,64.03,61.75,63.27,33200800.0,0.0,1.0,20.589829402716,21.312104375297,20.553216385672,21.059141712089,66401600.0
2001-11-06,62.7,64.94,62.16,64.78,34306000.0,0.0,1.0,20.869419714683,21.614993879928,20.689683085561,21.561738582411,68612000.0
2001-11-07,64.22,65.05,64.03,64.25,29449500.0,0.0,1.0,21.375345041099,21.651606896971,21.312104375297,21.385330409384,58899000.0
2001-11-08,64.46,66.06,63.66,64.42,37113900.0,0.0,1.0,21.455227987376,21.987780962551,21.188951499788,21.441914162996,74227800.0
2001-11-09,64.34,65.65,63.91,65.21,24006800.0,0.0,1.0,21.415286514237,21.851314262662,21.272162902159,21.704862194489,48013600.0
2001-11-12,64.7,66.44,63.65,65.79,28876400.0,0.0,1.0,21.535110933652,22.114262294155,21.185623043693,21.89791264799,57752800.0
2001-11-13,66.8,67.95,66.6,67.9,30079800.0,0.0,1.0,22.234086713569,22.616859164477,22.167517591673,22.600216884002,60159600.0
2001-11-14,68.23,68.34,65.79,65.95,44312800.0,0.0,1.0,22.710055935132,22.746668952176,21.89791264799,21.951167945508,88625600.0
2001-11-15,66.1,67.05,65.45,66.12,38961000.0,0.0,1.0,22.00109478693,22.317298115941,21.784745140765,22.00775169912,77922000.0
2001-11-16,66.36,66.61,64.95,65.75,29624500.0,0.0,1.0,22.087634645396,22.170846047767,21.618322336023,21.884598823611,59249000.0
2001-11-19,66.25,66.97,65.7,66.54,28002500.0,0.0,1.0,22.051021628353,22.290670467182,21.867956543136,22.147546855103,56005000.0
2001-11-20,66.45,67.8,65.03,65.4,32960900.0,0.0,1.0,22.11759075025,22.566932323054,21.644949984782,21.768102860291,65921800.0
2001-11-21,64.36,64.6,63.48,64.05,25392600.0,0.0,1.0,21.421943426427,21.501826372703,21.129039290081,21.318761287487,50785200.0
2001-11-23,64.38,64.81,63.62,64.71,7877300.0,0.0,1.0,21.428600338617,21.571723950695,21.175637675409,21.538439389747,15754600.0
2001-11-26,64.99,65.71,64.4,65.14,20991800.0,0.0,1.0,21.631636160402,21.871284999231,21.435257250806,21.681563001825,41983600.0
2001-11-27,64.79,65.07,62.75,63.74,45409500.0,0.0,1.0,21.565067038505,21.658263809161,20.886061995157,21.215579148547,90819000.0
2001-11-28,63.17,64.12,62.73,62.8,27268300.0,0.0,1.0,21.02585715114,21.342060480151,20.879405082967,20.902704275631,54536600.0
2001-11-29,63.12,64.9,62.95,64.84,27017200.0,0.0,1.0,21.009214870666,21.601680055549,20.952631117054,21.58170931898,54034400.0
2001-11-30,64.66,65.08,63.93,64.21,24117100.0,0.0,1.0,21.521797109272,21.661592265256,21.278819814349,21.372016585004,48234200.0
2001-12-03,63.83,65.23,63.8,64.77,23605900.0,0.0,1.0,21.2455352534,21.711519106679,21.235549885116,21.558410126316,47211800.0
2001-12-04,65.0,66.08,64.1,66.0,25502900.0,0.0,1.0,21.634964616497,21.994437874741,21.335403567961,21.967810225982,51005800.0
2001-12-05,66.49,68.17,65.2,68.1,37121500.0,0.0,1.0,22.130904574629,22.690085198563,21.701533738394,22.666786005899,74243000.0
2001-12-06,67.98,69.0,67.55,68.65,28013100.0,0.0,1.0,22.626844532761,22.966347054436,22.483720920683,22.849851091116,56026200.0
2001-12-07,68.25,68.84,66.55,67.83,21167400.0,0.0,1.0,22.716712847322,22.913091756918,22.150875311198,22.576917691339,42334800.0
2001-12-10,67.52,68.45,66.86,67.06,19183700.0,0.0,1.0,22.473735552398,22.783281969219,22.254057450139,22.320626572035,38367400.0
2001-12-11,67.66,68.13,67.07,67.32,27167000.0,0.0,1.0,22.520333937726,22.676771374184,22.32395502813,22.407166430501,54334000.0
2001-12-12,67.16,67.98,66.25,67.95,23942100.0,0.0,1.0,22.353911132984,22.626844532761,22.051021628353,22.616859164477,47884200.0
2001-12-13,67.13,68.24,66.07,66.27,26613900.0,0.0,1.0,22.343925764699,22.713384391227,21.991109418646,22.057678540543,53227800.0
2001-12-14,66.02,67.95,65.93,67.44,21500300.0,0.0,1.0,21.974467138171,22.616859164477,21.944511033318,22.44710790364,43000600.0
2001-12-17,67.17,69.11,67.16,68.98,28539900.0,0.0,1.0,22.357239589079,23.002960071479,22.353911132984,22.959690142246,57079800.0
2001-12-18,68.92,69.4,68.6,69.27,23627600.0,0.0,1.0,22.939719405677,23.099485298229,22.833208810642,23.056215368996,47255200.0
2001-12-19,68.62,69.89,68.45,69.49,28498100.0,0.0,1.0,22.839865722831,23.262579646877,22.783281969219,23.129441403083,56996200.0
2001-12-20,69.15,69.25,66.62,66.76,39292500.0,0.0,1.0,23.016273895858,23.049558456807,22.174174503862,22.22077288919,78585000.0
2001-12-21,68.01,68.02,67.0,67.54,42153800.0,0.0,1.0,22.636829901046,22.640158357141,22.300655835466,22.480392464588,84307600.0
2001-12-24,67.72,68.03,67.2,67.27,5850800.0,0.0,1.0,22.540304674295,22.643486813235,22.367224957363,22.390524150027,11701600.0
2001-12-26,67.42,69.07,67.39,67.68,14664000.0,0.0,1.0,22.44045099145,22.989646247099,22.430465623165,22.526990849916,29328000.0
2001-12-27,67.98,68.71,67.26,67.85,16203300.0,0.0,1.0,22.626844532761,22.869821827685,22.387195693932,22.583574603528,32406600.0
2001-12-28,68.23,68.85,67.7,67.87,14393600.0,0.0,1.0,22.710055935132,22.916420213013,22.533647762106,22.590231515718,28787200.0
2001-12-31,67.84,68.48,66.25,66.25,21503100.0,0.0,1.0,22.580246147433,22.793267337504,22.051021628353,22.051021628353,43006200.0
2002-01-02,66.65,67.11,65.51,67.04,24062000.0,0.0,1.0,22.184159872147,22.33726885251,21.804715877334,22.313969659846,48124000.0
2002-01-03,67.11,69.25,67.09,69.23,33795400.0,0.0,1.0,22.33726885251,23.049558456807,22.33061194032,23.042901544617,67590800.0
2002-01-04,69.25,69.91,68.67,68.9,26365700.0,0.0,1.0,23.049558456807,23.269236559066,22.856508003306,22.933062493487,52731400.0
2002-01-07,69.75,70.02,68.35,68.56,29254400.0,0.0,1.0,23.215981261549,23.30584957611,22.749997408271,22.819894986262,58508800.0
2002-01-08,68.69,69.86,68.0,69.38,23868200.0,0.0,1.0,22.863164915495,23.252594278592,22.633501444951,23.09282838604,47736400.0
2002-01-09,69.72,70.62,68.55,68.71,38152000.0,0.0,1.0,23.205995893264,23.505556941801,22.816566530167,22.869821827685,76304000.0
2002-01-10,68.48,69.8,68.13,69.28,25148300.0,0.0,1.0,22.793267337504,23.232623542023,22.676771374184,23.059543825091,50296600.0
2002-01-11,69.52,70.32,68.1,68.61,36496600.0,0.0,1.0,23.139426771367,23.405703258955,22.666786005899,22.836537266737,72993200.0
2002-01-14,68.3,69.04,67.74,68.47,25498900.0,0.0,1.0,22.733355127796,22.979660878815,22.546961586485,22.789938881409,50997800.0
2002-01-15,68.66,69.62,68.5,69.55,30358700.0,0.0,1.0,22.853179547211,23.172711332316,22.799924249693,23.149412139652,60717400.0
2002-01-16,68.85,69.84,67.85,67.87,30977700.0,0.0,1.0,22.916420213013,23.245937366403,22.583574603528,22.590231515718,61955400.0
2002-01-17,68.53,70.0,68.4,69.86,39479000.0,0.0,1.0,22.809909617978,23.29919266392,22.766639688745,23.252594278592,78958000.0
2002-01-18,67.1,67.85,65.42,66.1,53570200.0,0.0,1.0,22.333940396415,22.583574603528,21.774759772481,22.00109478693,107140400.0
2002-01-22,66.61,66.63,64.25,64.46,38418600.0,0.0,1.0,22.170846047767,22.177502959957,21.385330409384,21.455227987376,76837200.0
2002-01-23,64.05,64.71,63.24,63.74,40201500.0,0.0,1.0,21.318761287487,21.538439389747,21.049156343804,21.215579148547,80403000.0
2002-01-24,64.1,65.18,63.8,64.6,41943000.0,0.0,1.0,21.335403567961,21.694876826204,21.235549885116,21.501826372703,83886000.0
2002-01-25,64.19,64.85,63.51,63.8,24490600.0,0.0,1.0,21.365359672815,21.585037775075,21.139024658365,21.235549885116,48981200.0
2002-01-28,64.23,64.4,62.91,63.82,20811000.0,0.0,1.0,21.378673497194,21.435257250806,20.939317292674,21.242206797305,41622000.0
2002-01-29,63.9,64.5,61.99,62.32,29333000.0,0.0,1.0,21.268834446064,21.468541811755,20.633099331949,20.742938383079,58666000.0
2002-01-30,62.45,62.9,61.33,62.85,33050000.0,0.0,1.0,20.786208312312,20.93598883658,20.413421229689,20.919346556105,66100000.0
2002-01-31,63.06,63.81,62.12,63.71,34783100.0,0.0,1.0,20.989244134097,21.238878341211,20.676369261182,21.205593780262,69566200.0
2002-02-01,64.15,64.5,62.47,62.66,31731100.0,0.0,1.0,21.352045848435,21.468541811755,20.792865224501,20.856105890303,63462200.0
2002-02-04,62.4,62.69,60.75,61.12,35154200.0,0.0,1.0,20.769566031837,20.866091258588,20.220370776188,20.343523651697,70308400.0
2002-02-05,60.8,62.23,60.5,61.15,33386300.0,0.0,1.0,20.237013056662,20.712982278225,20.137159373817,20.353509019982,66772600.0
2002-02-06,61.61,61.89,60.25,60.4,33051500.0,0.0,1.0,20.506618000345,20.599814771,20.053947971445,20.103874812868,66103000.0
2002-02-07,60.3,61.61,59.75,59.8,31657000.0,0.0,1.0,20.07059025192,20.506618000345,19.887525166703,19.904167447177,63314000.0
2002-02-08,60.12,60.66,58.83,60.65,30641500.0,0.0,1.0,20.010678042213,20.190414671334,19.581307205977,20.187086215239,61283000.0
2002-02-11,60.01,61.24,59.59,61.13,25449800.0,0.0,1.0,19.974065025169,20.383465124835,19.834269869186,20.346852107792,50899600.0
2002-02-12,60.49,60.85,60.02,60.14,22486900.0,0.0,1.0,20.133830917722,20.253655337136,19.977393481264,20.017334954402,44973800.0
2002-02-13,60.26,61.88,59.95,61.82,27084300.0,0.0,1.0,20.05727642754,20.596486314905,19.9540942886,20.576515578336,54168600.0
2002-02-14,62.0,62.99,61.32,61.68,28633500.0,0.0,1.0,20.636427788043,20.965944941433,20.410092773594,20.529917193008,57267000.0
2002-02-15,61.7,62.06,60.2,60.23,25089900.0,0.0,1.0,20.536574105198,20.656398524613,20.037305690971,20.047291059256,50179800.0
2002-02-19,59.91,60.14,58.6,58.93,26131300.0,0.0,1.0,19.940780464221,20.017334954402,19.504752715796,19.614591766926,52262600.0
2002-02-20,59.4,60.36,58.8,59.9,25246000.0,0.0,1.0,19.771029203384,20.090560988489,19.571321837693,19.937452008126,50492000.0
2002-02-21,59.72,60.27,58.01,58.05,29699200.0,0.0,1.0,19.877539798419,20.060604883635,19.3083738062,19.321687630579,59398400.0
2002-02-22,58.05,58.75,57.15,57.99,35673900.0,0.0,1.0,19.321687630579,19.554679557219,19.022126582043,19.30171689401,71347800.0
2002-02-25,57.94,59.89,57.89,59.08,25916100.0,0.0,1.0,19.285074613536,19.934123552031,19.268432333062,19.664518608349,51832200.0
2002-02-26,59.1,60.0,57.9,58.55,31638100.0,0.0,1.0,19.671175520538,19.970736569074,19.271760789157,19.488110435322,63276200.0
2002-02-27,59.07,60.15,57.99,58.39,32875000.0,0.0,1.0,19.661190152254,20.020663410497,19.30171689401,19.434855137804,65750000.0
2002-02-28,58.78,59.7,58.14,58.34,34034000.0,0.0,1.0,19.564664925503,19.870882886229,19.351643735433,19.41821285733,68068000.0
2002-03-01,59.05,61.42,58.85,61.37,31057800.0,0.0,1.0,19.654533240064,20.443377334542,19.587964118167,20.426735054068,62115600.0
2002-03-04,61.24,63.5,60.87,63.3,37232100.0,0.0,1.0,20.383465124835,21.13569620227,20.260312249326,21.069127080373,74464200.0
2002-03-05,63.0,63.88,62.34,63.08,27963200.0,0.0,1.0,20.969273397528,21.262177533874,20.749595295268,20.995901046287,55926400.0
2002-03-06,62.91,63.7,62.19,63.63,24917700.0,0.0,1.0,20.939317292674,21.202265324167,20.699668453846,21.178966131503,49835400.0
2002-03-07,63.67,63.88,61.86,62.72,29039600.0,0.0,1.0,21.192279955883,21.262177533874,20.589829402716,20.876076626872,58079200.0
2002-03-08,63.63,64.7,63.17,63.95,28850900.0,0.0,1.0,21.178966131503,21.535110933652,21.02585715114,21.285476726538,57701800.0
2002-03-11,63.51,65.0,63.0,64.34,21859100.0,0.0,1.0,21.139024658365,21.634964616497,20.969273397528,21.415286514237,43718200.0
2002-03-12,62.52,62.8,61.67,62.54,33203600.0,0.0,1.0,20.809507504975,20.902704275631,20.526588736914,20.816164417165,66407200.0
2002-03-13,62.08,63.02,61.95,62.1,22193700.0,0.0,1.0,20.663055436802,20.975930309718,20.619785507569,20.669712348992,44387400.0
2002-03-14,62.14,62.24,61.05,61.22,25909800.0,0.0,1.0,20.683026173371,20.71631073432,20.320224459033,20.376808212646,51819600.0
2002-03-15,61.0,62.51,60.97,62.49,34543400.0,0.0,1.0,20.303582178559,20.806179048881,20.293596810274,20.799522136691,69086800.0
2002-03-18,62.74,62.99,61.2,62.14,26148400.0,0.0,1.0,20.882733539062,20.965944941433,20.370151300456,20.683026173371,52296800.0
2002-03-19,62.18,63.0,61.5,62.23,18188200.0,0.0,1.0,20.696339997751,20.969273397528,20.470004983301,20.712982278225,36376400.0
2002-03-20,61.4,62.02,60.1,60.1,27617600.0,0.0,1.0,20.436720422353,20.643084700233,20.004021130023,20.004021130023,55235200.0
2002-03-21,60.21,61.59,59.83,61.36,23061700.0,0.0,1.0,20.040634147066,20.499961088155,19.914152815462,20.423406597973,46123400.0
2002-03-22,61.05,61.14,60.22,60.45,20670700.0,0.0,1.0,20.320224459033,20.350180563887,20.043962603161,20.120517093342,41341400.0
2002-03-25,60.48,60.78,59.15,59.23,23876200.0,0.0,1.0,20.130502461627,20.230356144472,19.687817801012,19.714445449771,47752400.0
2002-03-26,59.1,60.92,58.31,59.08,34678600.0,0.0,1.0,19.671175520538,20.2769545298,19.408227489045,19.664518608349,69357200.0
2002-03-27,58.8,59.88,58.59,59.44,23659200.0,0.0,1.0,19.571321837693,19.930795095936,19.501424259701,19.784343027763,47318400.0
2002-03-28,59.95,60.65,59.66,60.31,21950600.0,0.0,1.0,19.9540942886,20.187086215239,19.85756906185,20.073918708015,43901200.0
2002-04-01,59.83,60.4,59.2,60.38,23505000.0,0.0,1.0,19.914152815462,20.103874812868,19.704460081487,20.097217900678,47010000.0
2002-04-02,58.9,59.09,57.11,57.28,38254700.0,0.0,1.0,19.604606398641,19.667847064443,19.008812757664,19.065396511276,76509400.0
2002-04-03,57.44,57.61,55.5,56.33,38465700.0,0.0,1.0,19.118651808794,19.175235562406,18.472931326394,18.749193182266,76931400.0
2002-04-04,55.98,56.97,55.42,56.45,30881900.0,0.0,1.0,18.632697218946,18.962214372336,18.446303677635,18.789134655404,61763800.0
2002-04-05,56.89,57.3,55.84,55.87,25083000.0,0.0,1.0,18.935586723577,19.072053423466,18.586098833619,18.596084201903,50166000.0
2002-04-08,54.3,57.31,54.26,57.22,36694800.0,0.0,1.0,18.073516595012,19.075381879561,18.060202770633,19.045425774707,73389600.0
2002-04-09,57.33,57.43,54.8,54.87,31706500.0,0.0,1.0,19.082038791751,19.115323352699,18.239939399755,18.263238592418,63413000.0
2002-04-10,55.12,57.11,55.06,56.3,37818200.0,0.0,1.0,18.34644999479,19.008812757664,18.326479258221,18.739207813981,75636400.0
2002-04-11,55.89,56.45,54.5,54.79,29082900.0,0.0,1.0,18.602741114093,18.789134655404,18.140085716909,18.23661094366,58165800.0
2002-04-12,55.15,56.26,54.86,55.93,26148800.0,0.0,1.0,18.356435363074,18.725893989602,18.259910136324,18.616054938472,52297600.0
2002-04-15,56.0,56.75,55.4,55.69,23694400.0,0.0,1.0,18.639354131136,18.888988338249,18.439646765445,18.536171992196,47388800.0
2002-04-16,56.4,58.1,56.36,57.81,25960800.0,0.0,1.0,18.77249237493,19.338329911054,18.759178550551,19.241804684303,51921600.0
2002-04-17,57.95,58.28,56.42,56.63,27579300.0,0.0,1.0,19.288403069631,19.398242120761,18.77914928712,18.849046865111,55158600.0
2002-04-18,56.79,57.31,52.68,56.37,37397400.0,0.0,1.0,18.902302162629,19.075381879561,17.534306707647,18.762507006645,74794800.0
2002-04-19,57.44,57.98,56.86,57.2,52134300.0,0.0,1.0,19.118651808794,19.298388437916,18.925601355293,19.038768862518,104268600.0
2002-04-22,56.52,56.7,55.0,55.59,25732600.0,0.0,1.0,18.812433848068,18.872346057775,18.306508521651,18.502887431247,51465200.0
2002-04-23,55.7,55.82,53.3,53.99,34140700.0,0.0,1.0,18.539500448291,18.579441921429,17.740670985528,17.970334456072,68281400.0
2002-04-24,53.85,54.43,53.0,53.02,30610200.0,0.0,1.0,17.923736070744,18.116786524245,17.640817302682,17.647474214872,61220400.0
2002-04-25,52.9,54.45,52.88,53.73,28645200.0,0.0,1.0,17.607532741734,18.123443436435,17.600875829544,17.883794597606,57290400.0
2002-04-26,54.07,54.45,51.46,51.5,31388300.0,0.0,1.0,17.996962104831,18.123443436435,17.128235064076,17.141548888455,62776600.0
2002-04-29,51.47,52.91,51.44,52.24,35123000.0,0.0,1.0,17.131563520171,17.610861197829,17.121578151886,17.387854639474,70246000.0
2002-04-30,52.1,53.3,51.92,52.26,38692000.0,0.0,1.0,17.341256254146,17.740670985528,17.281344044439,17.394511551664,77384000.0
2002-05-01,52.16,53.19,50.66,52.75,38206500.0,0.0,1.0,17.361226990715,17.704057968484,16.861958576488,17.557605900311,76413000.0
2002-05-02,52.64,54.07,51.15,51.21,39504600.0,0.0,1.0,17.520992883268,17.996962104831,17.025052925136,17.045023661705,79009200.0
2002-05-03,51.26,51.68,49.51,49.56,35814000.0,0.0,1.0,17.061665942179,17.201461098163,16.479186125581,16.495828406055,71628000.0
2002-05-06,49.44,50.54,48.37,48.62,33149700.0,0.0,1.0,16.455886932917,16.82201710335,16.099742130769,16.18295353314,66299400.0
2002-05-07,49.18,50.29,48.35,49.47,44192700.0,0.0,1.0,16.369347074451,16.738805700979,16.093085218579,16.465872301202,88385400.0
2002-05-08,51.27,54.97,51.22,54.97,50621000.0,0.0,1.0,17.064994398274,18.296523153367,17.0483521178,18.296523153367,101242000.0
2002-05-09,54.4,55.0,51.9,52.12,41644100.0,0.0,1.0,18.106801155961,18.306508521651,17.274687132249,17.347913166336,83288200.0
2002-05-10,52.53,52.67,49.99,50.05,32204400.0,0.0,1.0,17.484379866225,17.530978251552,16.638952018134,16.658922754703,64408800.0
2002-05-13,50.45,52.91,49.75,52.69,32409500.0,0.0,1.0,16.792060998497,17.610861197829,16.559069071857,17.537635163742,64819000.0
2002-05-14,54.4,55.1,53.98,54.88,32416200.0,0.0,1.0,18.106801155961,18.3397930826,17.967005999977,18.266567048513,64832400.0
2002-05-15,54.49,56.44,53.86,54.75,35206000.0,0.0,1.0,18.136757260814,18.785806199309,17.927064526839,18.22329711928,70412000.0
2002-05-16,54.71,56.03,54.65,55.74,26703200.0,0.0,1.0,18.209983294901,18.649339499421,18.190012558332,18.55281427267,53406400.0
2002-05-17,56.21,56.4,55.27,56.03,27323100.0,0.0,1.0,18.709251709128,18.77249237493,18.396376836212,18.649339499421,54646200.0
2002-05-20,55.5,55.55,53.5,54.01,26057900.0,0.0,1.0,18.472931326394,18.489573606868,17.807240107425,17.976991368262,52115800.0
2002-05-21,53.95,54.6,52.13,52.19,31560000.0,0.0,1.0,17.957020631693,18.173370277858,17.351241622431,17.371212359,63120000.0
2002-05-22,51.87,53.72,51.85,53.69,27084700.0,0.0,1.0,17.264701763965,17.880466141511,17.258044851775,17.870480773227,54169400.0
2002-05-23,53.7,54.84,53.01,54.82,25706400.0,0.0,1.0,17.873809229322,18.253253224134,17.644145758777,18.246596311944,51412800.0
2002-05-24,54.14,54.52,53.04,53.26,17991000.0,0.0,1.0,18.020261297495,18.146742629099,17.654131127062,17.727357161148,35982000.0
2002-05-28,53.59,53.69,51.75,52.32,24801000.0,0.0,1.0,17.837196212278,17.870480773227,17.224760290827,17.414482288233,49602000.0
2002-05-29,51.65,52.72,51.55,52.05,22696600.0,0.0,1.0,17.191475729878,17.547620532027,17.15819116893,17.324613973672,45393200.0
2002-05-30,51.64,53.36,51.43,52.64,31606500.0,0.0,1.0,17.188147273783,17.760641722097,17.118249695792,17.520992883268,63213000.0
2002-05-31,52.9,53.42,50.88,50.91,33234000.0,0.0,1.0,17.607532741734,17.780612458666,16.935184610575,16.94516997886,66468000.0
2002-06-03,50.99,51.64,49.17,49.42,44219500.0,0.0,1.0,16.971797627618,17.188147273783,16.366018618356,16.449230020728,88439000.0
2002-06-04,49.5,51.23,49.24,49.98,44004200.0,0.0,1.0,16.475857669486,17.051680573895,16.38931781102,16.635623562039,88008400.0
2002-06-05,50.43,51.75,50.33,51.66,33484700.0,0.0,1.0,16.785404086307,17.224760290827,16.752119525359,17.194804185973,66969400.0
2002-06-06,51.5,52.14,50.0,51.9,39351700.0,0.0,1.0,17.141548888455,17.354570078526,16.642280474229,17.274687132249,78703400.0
2002-06-07,49.89,52.6,49.86,51.98,48917200.0,0.0,1.0,16.605667457185,17.507679058889,16.595682088901,17.301314781008,97834400.0
2002-06-10,51.65,53.3,51.46,52.82,35912700.0,0.0,1.0,17.191475729878,17.740670985528,17.128235064076,17.580905092975,71825400.0
2002-06-11,53.24,54.18,52.42,52.57,37184100.0,0.0,1.0,17.720700248959,18.033575121874,17.447766849181,17.497693690604,74368200.0
2002-06-12,52.58,55.78,52.5,55.54,68099300.0,0.0,1.0,17.501022146699,18.566128097049,17.47439449794,18.486245150773,136198600.0
2002-06-13,54.84,55.48,54.2,54.22,39885800.0,0.0,1.0,18.253253224134,18.466274414204,18.040232034064,18.046888946254,79771600.0
2002-06-14,53.15,55.55,53.0,55.25,54716800.0,0.0,1.0,17.690744144105,18.489573606868,17.640817302682,18.389719924023,109433600.0
2002-06-17,55.66,56.44,55.37,55.68,47243300.0,0.0,1.0,18.526186623911,18.785806199309,18.429661397161,18.532843536101,94486600.0
2002-06-18,55.53,56.29,55.35,55.99,38759200.0,0.0,1.0,18.482916694678,18.735879357887,18.423004484971,18.636025675041,77518400.0
2002-06-19,55.47,55.94,54.32,54.36,40623500.0,0.0,1.0,18.462945958109,18.619383394567,18.080173507202,18.093487331581,81247000.0
2002-06-20,54.37,55.1,53.9,54.1,43200600.0,0.0,1.0,18.096815787676,18.3397930826,17.940378351218,18.006947473115,86401200.0
2002-06-21,53.4,54.55,52.28,52.28,58410000.0,0.0,1.0,17.773955546476,18.156727997383,17.401168463853,17.401168463853,116820000.0
2002-06-24,52.09,54.64,51.85,54.16,52261600.0,0.0,1.0,17.337927798051,18.186684102237,17.258044851775,18.026918209684,104523200.0
2002-06-25,54.7,55.0,52.8,52.95,42012600.0,0.0,1.0,18.206654838806,18.306508521651,17.574248180785,17.624175022208,84025200.0
2002-06-26,51.05,54.39,51.05,54.13,56065700.0,0.0,1.0,16.991768364187,18.103472699866,16.991768364187,18.0169328414,112131400.0
2002-06-27,54.6,54.94,52.86,54.92,47906200.0,0.0,1.0,18.173370277858,18.286537785082,17.594218917355,18.279880872893,95812400.0
2002-06-28,54.55,55.79,54.0,54.7,44777800.0,0.0,1.0,18.156727997383,18.569456553144,17.973662912167,18.206654838806,89555600.0
2002-07-01,54.12,54.39,52.58,52.66,33236900.0,0.0,1.0,18.013604385305,18.103472699866,17.501022146699,17.527649795458,66473800.0
2002-07-02,52.38,52.92,51.33,51.44,41407100.0,0.0,1.0,17.434453024802,17.614189653924,17.084965134843,17.121578151886,82814200.0
2002-07-03,51.24,52.52,50.45,51.84,40468300.0,0.0,1.0,17.055009029989,17.48105141013,16.792060998497,17.25471639568,80936600.0
2002-07-05,53.09,54.9,53.05,54.85,17836800.0,0.0,1.0,17.670773407536,18.273223960703,17.657459583157,18.256581680229,35673600.0
2002-07-08,54.41,54.93,52.58,52.92,31599700.0,0.0,1.0,18.110129612056,18.283209328988,17.501022146699,17.614189653924,63199400.0
2002-07-09,53.31,54.73,52.97,53.21,42638600.0,0.0,1.0,17.743999441623,18.216640207091,17.630831934398,17.710714880674,85277200.0
2002-07-10,53.69,54.2,52.13,52.24,45336700.0,0.0,1.0,17.870480773227,18.040232034064,17.351241622431,17.387854639474,90673400.0
2002-07-11,52.04,53.07,51.25,52.91,64775300.0,0.0,1.0,17.321285517577,17.664116495346,17.058337486084,17.610861197829,129550600.0
2002-07-12,53.37,53.73,51.48,51.86,47866900.0,0.0,1.0,17.763970178192,17.883794597606,17.134891976266,17.26137330787,95733800.0
2002-07-15,51.39,51.86,48.0,51.8,68482800.0,0.0,1.0,17.104935871412,17.26137330787,15.976589255259,17.241402571301,136965600.0
2002-07-16,51.31,52.8,50.64,51.25,48577300.0,0.0,1.0,17.078308222653,17.574248180785,16.855301664299,17.058337486084,97154600.0
2002-07-17,52.52,53.3,51.17,52.0,49017400.0,0.0,1.0,17.48105141013,17.740670985528,17.031709837326,17.307971693198,98034800.0
2002-07-18,52.06,52.74,50.66,51.11,45526800.0,0.0,1.0,17.327942429767,17.554277444216,16.861958576488,17.011739100757,91053600.0
2002-07-19,49.87,50.89,48.81,49.56,56271700.0,0.0,1.0,16.599010544996,16.93851306667,16.246194198942,16.495828406055,112543400.0
2002-07-22,48.95,49.99,45.9,47.51,90034900.0,0.0,1.0,16.29279258427,16.638952018134,15.277613475342,15.813494906612,180069800.0
2002-07-23,46.49,46.8,42.97,43.01,84030800.0,0.0,1.0,15.473992384938,15.577174523878,14.302375839552,14.315689663931,168061600.0
2002-07-24,41.75,46.36,41.41,46.23,101153900.0,0.0,1.0,13.896304195981,15.430722455705,13.783136688756,15.387452526472,202307800.0
2002-07-25,45.45,45.71,42.44,42.83,81705700.0,0.0,1.0,15.127832951074,15.21437280954,14.125967666525,14.255777454224,163411400.0
2002-07-26,43.74,45.41,43.68,45.35,61769000.0,0.0,1.0,14.558666958855,15.114519126694,14.538696222286,15.094548390125,123538000.0
2002-07-29,46.85,48.3,46.55,48.25,56074300.0,0.0,1.0,15.593816804352,16.076442938105,15.493963121507,16.059800657631,112148600.0
2002-07-30,47.55,48.83,47.33,48.1,61345300.0,0.0,1.0,15.826808730991,16.252851111132,15.753582696905,16.009873816208,122690600.0
2002-07-31,47.61,48.0,46.36,47.98,46937800.0,0.0,1.0,15.84677946756,15.976589255259,15.430722455705,15.96993234307,93875600.0
2002-08-01,47.58,48.09,45.5,45.75,46001400.0,0.0,1.0,15.836794099276,16.006545360113,15.144475231548,15.227686633919,92002800.0
2002-08-02,45.51,45.85,43.8,44.41,42973800.0,0.0,1.0,15.147803687643,15.260971194868,14.578637695424,14.78167351721,85947600.0
2002-08-05,44.29,45.17,43.81,43.99,39470800.0,0.0,1.0,14.741732044072,15.034636180418,14.581966151519,14.641878361226,78941600.0
2002-08-06,44.9,47.25,44.84,45.67,44357900.0,0.0,1.0,14.944767865857,15.726955048146,14.924797129288,15.20105898516,88715800.0
2002-08-07,47.0,47.3,45.16,47.09,43174700.0,0.0,1.0,15.643743645775,15.74359732862,15.031307724323,15.673699750629,86349400.0
2002-08-08,47.11,49.0,46.41,48.91,44374000.0,0.0,1.0,15.680356662818,16.309434864744,15.447364736179,16.27947875989,88748000.0
2002-08-09,48.15,49.15,47.66,48.12,34524700.0,0.0,1.0,16.026516096682,16.359361706167,15.863421748035,16.016530728398,69049400.0
2002-08-12,47.61,48.75,47.6,48.47,28433300.0,0.0,1.0,15.84677946756,16.226223462373,15.843451011466,16.133026691717,56866600.0
2002-08-13,47.99,49.7,46.92,47.06,50061400.0,0.0,1.0,15.973260799165,16.542426791383,15.617115997016,15.663714382344,100122800.0
2002-08-14,47.25,49.73,47.21,49.71,48353000.0,0.0,1.0,15.726955048146,16.552412159668,15.713641223767,16.545755247478,96706000.0
2002-08-15,49.96,50.74,48.75,49.77,49372800.0,0.0,1.0,16.628966649849,16.888586225247,16.226223462373,16.565725984047,98745600.0
2002-08-16,49.43,50.23,48.92,50.0,34667000.0,0.0,1.0,16.452558476822,16.71883496441,16.282807215985,16.642280474229,69334000.0
2002-08-19,50.04,52.05,49.85,52.0,39924100.0,0.0,1.0,16.655594298608,17.324613973672,16.592353632806,17.307971693198,79848200.0
2002-08-20,51.38,51.7,50.75,51.04,35158800.0,0.0,1.0,17.101607415317,17.208118010352,16.891914681342,16.988439908093,70317600.0
2002-08-21,51.56,52.38,51.15,52.28,40601700.0,0.0,1.0,17.161519625025,17.434453024802,17.025052925136,17.401168463853,81203400.0
2002-08-22,52.85,53.45,52.6,53.23,36258800.0,0.0,1.0,17.59089046126,17.79059782695,17.507679058889,17.717371792864,72517600.0
2002-08-23,52.66,52.85,51.84,52.22,28964600.0,0.0,1.0,17.527649795458,17.59089046126,17.25471639568,17.381197727284,57929200.0
2002-08-26,52.5,52.65,51.18,52.1,27826200.0,0.0,1.0,17.47439449794,17.524321339363,17.03503829342,17.341256254146,55652400.0
2002-08-27,52.33,52.45,50.65,50.84,32735100.0,0.0,1.0,17.417810744328,17.457752217466,16.858630120394,16.921870786196,65470200.0
2002-08-28,50.48,50.66,49.3,49.38,34437500.0,0.0,1.0,16.802046366781,16.861958576488,16.409288547589,16.435916196348,68875000.0
2002-08-29,48.89,51.0,48.52,50.58,47137800.0,0.0,1.0,16.272821847701,16.975126083713,16.149668972191,16.83533092773,94275600.0
2002-08-30,50.14,50.48,49.0,49.08,29069200.0,0.0,1.0,16.688878859556,16.802046366781,16.309434864744,16.336062513503,58138400.0
2002-09-03,48.52,48.52,47.0,47.02,37226300.0,0.0,1.0,16.149668972191,16.149668972191,15.643743645775,15.650400557965,74452600.0
2002-09-04,47.45,48.6,47.15,48.21,40116000.0,0.0,1.0,15.793524170043,16.17629662095,15.693670487198,16.046486833251,80232000.0
2002-09-05,47.5,47.52,45.88,45.91,45219400.0,0.0,1.0,15.810166450517,15.816823362707,15.270956563152,15.280941931437,90438800.0
2002-09-06,47.75,48.27,47.47,47.82,34959200.0,0.0,1.0,15.893377852888,16.06645756982,15.800181082233,15.916677045552,69918400.0
2002-09-09,47.25,48.95,46.63,48.7,40826600.0,0.0,1.0,15.726955048146,16.29279258427,15.520590770266,16.209581181899,81653200.0
2002-09-10,48.54,49.82,48.35,49.79,41975000.0,0.0,1.0,16.156325884381,16.582368264521,16.093085218579,16.572382896237,83950000.0
2002-09-11,50.23,51.1,48.53,48.58,38721600.0,0.0,1.0,16.71883496441,17.008410644662,16.152997428286,16.169639708761,77443200.0
2002-09-12,48.15,48.3,47.02,47.15,31863400.0,0.0,1.0,16.026516096682,16.076442938105,15.650400557965,15.693670487198,63726800.0
2002-09-13,46.9,48.26,46.85,47.91,29774600.0,0.0,1.0,15.610459084826,16.063129113725,15.593816804352,15.946633150406,59549200.0
2002-09-16,47.6,48.13,47.05,47.78,25083100.0,0.0,1.0,15.843451011466,16.019859184492,15.660385926249,15.903363221173,50166200.0
2002-09-17,48.67,48.9,47.21,47.29,36671700.0,0.0,1.0,16.199595813614,16.276150303796,15.713641223767,15.740268872525,73343400.0
2002-09-18,46.72,48.24,46.66,47.75,41975900.0,0.0,1.0,15.550546875119,16.056472201536,15.53057613855,15.893377852888,83951800.0
2002-09-19,46.68,47.82,46.59,47.2,38888800.0,0.0,1.0,15.53723305074,15.916677045552,15.507276945886,15.710312767672,77777600.0
2002-09-20,47.71,48.0,47.3,47.46,65309600.0,0.0,1.0,15.880064028509,15.976589255259,15.74359732862,15.796852626138,130619200.0
2002-09-23,46.6,46.71,44.81,45.23,44891900.0,0.0,1.0,15.510605401981,15.547218419024,14.914811761004,15.054606916987,89783800.0
2002-09-24,44.83,46.48,44.63,45.64,52071100.0,0.0,1.0,14.921468673193,15.470663928843,14.854899551296,15.191073616876,104142200.0
2002-09-25,46.4,46.96,45.05,46.51,53558300.0,0.0,1.0,15.444036280084,15.630429821396,14.99469470728,15.480649297127,107116600.0
2002-09-26,47.11,47.5,45.95,46.2,50426100.0,0.0,1.0,15.680356662818,15.810166450517,15.294255755816,15.377467158187,100852200.0
2002-09-27,46.04,47.1,45.19,45.25,40505800.0,0.0,1.0,15.32421186067,15.677028206723,15.041293092608,15.061263829177,81011600.0
2002-09-30,44.87,45.04,43.11,43.74,57788500.0,0.0,1.0,14.934782497573,14.991366251185,14.34897422488,14.558666958855,115577000.0
2002-10-01,44.32,46.25,43.19,46.23,55318300.0,0.0,1.0,14.751717412356,15.394109438661,14.375601873639,15.387452526472,110636600.0
2002-10-02,46.1,46.81,45.16,45.61,51744300.0,0.0,1.0,15.344182597239,15.580502979973,15.031307724323,15.181088248591,103488600.0
2002-10-03,45.3,46.59,44.6,44.8,52610700.0,0.0,1.0,15.077906109651,15.507276945886,14.844914183012,14.911483304909,105221400.0
2002-10-04,45.39,45.57,43.69,43.77,53560200.0,0.0,1.0,15.107862214505,15.167774424212,14.542024678381,14.56865232714,107120400.0
2002-10-07,43.81,45.06,43.69,44.05,44895000.0,0.0,1.0,14.581966151519,14.998023163375,14.542024678381,14.661849097795,89790000.0
2002-10-08,44.75,45.98,44.13,44.99,57833800.0,0.0,1.0,14.894841024435,15.304241124101,14.688476746554,14.974723970711,115667600.0
2002-10-09,44.23,45.45,43.81,43.99,61571300.0,0.0,1.0,14.721761307503,15.127832951074,14.581966151519,14.641878361226,123142600.0
2002-10-10,44.0,46.62,43.25,46.38,59257500.0,0.0,1.0,14.645206817321,15.517262314171,14.395572610208,15.437379367894,118515000.0
2002-10-11,47.36,48.9,47.01,48.87,54414400.0,0.0,1.0,15.763568065189,16.276150303796,15.64707210187,16.266164935511,108828800.0
2002-10-14,48.25,49.33,47.84,49.29,38108100.0,0.0,1.0,16.059800657631,16.419273915874,15.923333957742,16.405960091495,76216200.0
2002-10-15,51.26,52.37,50.65,52.29,66687100.0,0.0,1.0,17.061665942179,17.431124568707,16.858630120394,17.404496919948,133374200.0
2002-10-16,50.39,51.26,50.28,50.41,47718700.0,0.0,1.0,16.772090261928,17.061665942179,16.735477244884,16.778747174117,95437400.0
2002-10-17,52.28,52.5,50.05,50.77,91301200.0,0.0,1.0,17.401168463853,17.47439449794,16.658922754703,16.898571593532,182602400.0
2002-10-18,52.6,53.2,51.14,53.15,76408600.0,0.0,1.0,17.507679058889,17.707386424579,17.021724469041,17.690744144105,152817200.0
2002-10-21,51.97,52.99,51.36,52.51,56189300.0,0.0,1.0,17.297986324913,17.637488846587,17.094950503128,17.477722954035,112378600.0
2002-10-22,51.43,51.93,51.03,51.67,43579500.0,0.0,1.0,17.118249695792,17.284672500534,16.985111451998,17.198132642068,87159000.0
2002-10-23,51.43,53.26,51.43,53.2,55433300.0,0.0,1.0,17.118249695792,17.727357161148,17.118249695792,17.707386424579,110866600.0
2002-10-24,53.36,53.37,50.9,51.23,47916700.0,0.0,1.0,17.760641722097,17.763970178192,16.941841522765,17.051680573895,95833400.0
2002-10-25,51.25,52.8,51.16,52.68,37712900.0,0.0,1.0,17.058337486084,17.574248180785,17.028381381231,17.534306707647,75425800.0
2002-10-28,53.4,53.5,51.51,51.95,39953300.0,0.0,1.0,17.773955546476,17.807240107425,17.14487734455,17.291329412724,79906600.0
2002-10-29,52.15,52.49,50.85,52.07,45258600.0,0.0,1.0,17.35789853462,17.471066041845,16.925199242291,17.331270885862,90517200.0
2002-10-30,52.2,53.39,51.63,53.11,47225600.0,0.0,1.0,17.374540815095,17.770627090381,17.184818817688,17.677430319726,94451200.0
2002-10-31,53.19,54.07,52.85,53.47,52986900.0,0.0,1.0,17.704057968484,17.996962104831,17.59089046126,17.79725473914,105973800.0
2002-11-01,52.43,53.24,51.9,53.0,52548900.0,0.0,1.0,17.451095305276,17.720700248959,17.274687132249,17.640817302682,105097800.0
2002-11-04,56.75,57.25,55.52,56.1,69982100.0,0.0,1.0,18.888988338249,19.055411142992,18.479588238583,18.672638692085,139964200.0
2002-11-05,55.78,56.8,55.58,56.68,38329100.0,0.0,1.0,18.566128097049,18.905630618724,18.499558975153,18.865689145586,76658200.0
2002-11-06,56.99,57.1,55.53,57.03,57703500.0,0.0,1.0,18.968871284526,19.005484301569,18.482916694678,18.982185108905,115407000.0
2002-11-07,56.2,56.62,55.5,56.01,36849800.0,0.0,1.0,18.705923253033,18.845718409016,18.472931326394,18.642682587231,73699600.0
2002-11-08,56.0,56.55,55.01,55.1,32261100.0,0.0,1.0,18.639354131136,18.822419216353,18.309836977746,18.3397930826,64522200.0
2002-11-11,55.07,55.1,53.82,53.86,29170600.0,0.0,1.0,18.329807714315,18.3397930826,17.91375070246,17.927064526839,58341200.0
2002-11-12,54.1,55.43,53.9,54.51,40699300.0,0.0,1.0,18.006947473115,18.44963213373,17.940378351218,18.143414173004,81398600.0
2002-11-13,54.24,55.93,54.11,55.36,53685100.0,0.0,1.0,18.053545858443,18.616054938472,18.01027592921,18.426332941066,107370200.0
2002-11-14,55.99,57.0,55.87,56.99,39168500.0,0.0,1.0,18.636025675041,18.972199740621,18.596084201903,18.968871284526,78337000.0
2002-11-15,56.6,56.92,55.67,56.69,38766800.0,0.0,1.0,18.839061496827,18.945572091862,18.529515080006,18.86901760168,77533600.0
2002-11-18,56.95,57.03,55.74,55.85,29043200.0,0.0,1.0,18.955557460146,18.982185108905,18.55281427267,18.589427289713,58086400.0
2002-11-19,55.55,55.8,54.31,54.86,38201700.0,0.0,1.0,18.489573606868,18.572785009239,18.076845051107,18.259910136324,76403400.0
2002-11-20,55.01,56.9,54.93,56.62,38217700.0,0.0,1.0,18.309836977746,18.938915179672,18.283209328988,18.845718409016,76435400.0
2002-11-21,56.98,58.0,56.78,57.84,41461100.0,0.0,1.0,18.965542828431,19.305045350105,18.898973706534,19.251790052588,82922200.0
2002-11-22,57.45,58.3,57.05,58.22,35001000.0,0.0,1.0,19.121980264889,19.404899032951,18.988842021095,19.378271384192,70002000.0
2002-11-25,58.06,58.64,57.57,58.23,30791500.0,0.0,1.0,19.325016086674,19.518066540175,19.161921738027,19.381599840287,61583000.0
2002-11-26,57.64,58.25,56.78,56.9,34325200.0,0.0,1.0,19.185220930691,19.388256752476,18.898973706534,18.938915179672,68650400.0
2002-11-27,57.6,58.61,57.4,58.08,27595900.0,0.0,1.0,19.171907106311,19.508081171891,19.105337984414,19.331672998864,55191800.0
2002-11-29,58.43,58.63,57.68,57.68,14196500.0,0.0,1.0,19.448168962184,19.51473808408,19.19853475507,19.19853475507,28393000.0
2002-12-02,58.65,58.96,57.01,57.69,31867500.0,0.0,1.0,19.52139499627,19.62457713521,18.975528196715,19.201863211165,63735000.0
2002-12-03,57.28,57.35,56.41,56.71,29228700.0,0.0,1.0,19.065396511276,19.08869570394,18.775820831025,18.87567451387,58457400.0
2002-12-04,56.13,57.44,55.82,56.54,41946000.0,0.0,1.0,18.682624060369,19.118651808794,18.579441921429,18.819090760258,83892000.0
2002-12-05,56.95,57.09,55.3,55.34,34217900.0,0.0,1.0,18.955557460146,19.002155845474,18.406362204497,18.419676028876,68435800.0
2002-12-06,54.87,55.74,54.22,55.47,35835100.0,0.0,1.0,18.263238592418,18.55281427267,18.046888946254,18.462945958109,71670200.0
2002-12-09,55.0,55.22,53.51,53.53,31931400.0,0.0,1.0,18.306508521651,18.379734555738,17.810568563519,17.817225475709,63862800.0
2002-12-10,53.56,54.48,53.48,54.01,31865100.0,0.0,1.0,17.827210843994,18.13342880472,17.800583195235,17.976991368262,63730200.0
2002-12-11,53.85,55.01,53.58,54.66,34593100.0,0.0,1.0,17.923736070744,18.309836977746,17.833867756183,18.193341014427,69186200.0
2002-12-12,55.0,55.06,53.69,54.17,27621000.0,0.0,1.0,18.306508521651,18.326479258221,17.870480773227,18.030246665779,55242000.0
2002-12-13,53.68,53.75,52.49,52.5,32622700.0,0.0,1.0,17.867152317132,17.890451509796,17.471066041845,17.47439449794,65245400.0
2002-12-16,53.0,54.55,52.67,54.48,30070200.0,0.0,1.0,17.640817302682,18.156727997383,17.530978251552,18.13342880472,60140400.0
2002-12-17,54.42,54.99,53.78,54.36,24774900.0,0.0,1.0,18.11345806815,18.303180065557,17.90043687808,18.093487331581,49549800.0
2002-12-18,53.84,54.4,52.79,53.53,31354700.0,0.0,1.0,17.920407614649,18.106801155961,17.570919724691,17.817225475709,62709400.0
2002-12-19,53.25,54.75,52.88,53.11,41343300.0,0.0,1.0,17.724028705053,18.22329711928,17.600875829544,17.677430319726,82686600.0
2002-12-20,53.49,53.72,52.95,53.04,49147300.0,0.0,1.0,17.80391165133,17.880466141511,17.624175022208,17.654131127062,98294600.0
2002-12-23,53.05,54.28,52.9,54.0,24399200.0,0.0,1.0,17.657459583157,18.066859682823,17.607532741734,17.973662912167,48798400.0
2002-12-24,53.54,54.23,53.52,53.82,9193000.0,0.0,1.0,17.820553931804,18.050217402348,17.813897019614,17.91375070246,18386000.0
2002-12-26,54.03,54.69,53.17,53.39,18614000.0,0.0,1.0,17.983648280451,18.203326382711,17.697401056295,17.770627090381,37228000.0
2002-12-27,53.28,54.0,52.9,52.97,20445800.0,0.0,1.0,17.734014073338,17.973662912167,17.607532741734,17.630831934398,40891600.0
2002-12-30,53.01,53.24,52.27,52.75,24009800.0,0.0,1.0,17.644145758777,17.720700248959,17.397840007759,17.557605900311,48019600.0
2002-12-31,52.74,52.99,51.26,51.7,29104400.0,0.0,1.0,17.554277444216,17.637488846587,17.061665942179,17.208118010352,58208800.0
2003-01-02,52.3,53.75,51.71,53.72,33512600.0,0.0,1.0,17.407825376043,17.890451509796,17.211446466447,17.880466141511,67025200.0
2003-01-03,53.59,53.8,52.88,53.79,27773400.0,0.0,1.0,17.837196212278,17.90709379027,17.600875829544,17.903765334175,55546800.0
2003-01-06,54.02,55.23,53.8,54.77,29728100.0,0.0,1.0,17.980319824357,18.383063011833,17.90709379027,18.22995403147,59456200.0
2003-01-07,54.92,56.01,54.68,55.8,40258700.0,0.0,1.0,18.279880872893,18.642682587231,18.199997926616,18.572785009239,80517400.0
2003-01-08,55.37,55.55,54.11,54.24,32283000.0,0.0,1.0,18.429661397161,18.489573606868,18.01027592921,18.053545858443,64566000.0
2003-01-09,54.72,55.92,54.53,55.81,30904000.0,0.0,1.0,18.213311750996,18.612726482377,18.150071085194,18.576113465334,61808000.0
2003-01-10,55.1,56.3,54.9,55.92,33865100.0,0.0,1.0,18.3397930826,18.739207813981,18.273223960703,18.612726482377,67730200.0
2003-01-13,56.52,56.75,55.77,56.39,30408900.0,0.0,1.0,18.812433848068,18.888988338249,18.562799640955,18.769163918835,60817800.0
2003-01-14,56.33,57.0,56.19,56.97,27103200.0,0.0,1.0,18.749193182266,18.972199740621,18.702594796938,18.962214372336,54206400.0
2003-01-15,57.0,57.32,56.19,56.27,29811300.0,0.0,1.0,18.972199740621,19.078710335656,18.702594796938,18.729222445697,59622600.0
2003-01-16,56.32,56.65,55.11,55.35,40685500.0,0.0,1.0,18.745864726171,18.855703777301,18.343121538695,18.423004484971,81371000.0
2003-01-17,52.94,53.0,51.31,51.46,77938000.0,0.0,1.0,17.620846566113,17.640817302682,17.078308222653,17.128235064076,155876000.0
2003-01-21,51.87,52.15,51.29,51.33,43079600.0,0.0,1.0,17.264701763965,17.35789853462,17.071651310464,17.084965134843,86159200.0
2003-01-22,51.59,52.4,50.91,51.0,43474000.0,0.0,1.0,17.171504993309,17.441109936992,16.94516997886,16.975126083713,86948000.0
2003-01-23,51.95,52.54,51.46,52.28,35687400.0,0.0,1.0,17.291329412724,17.487708322319,17.128235064076,17.401168463853,71374800.0
2003-01-24,52.03,52.05,49.7,49.85,51513500.0,0.0,1.0,17.317957061482,17.324613973672,16.542426791383,16.592353632806,103027000.0
2003-01-27,49.32,50.6,48.41,49.17,57419300.0,0.0,1.0,16.415945459779,16.841987839919,16.113055955148,16.366018618356,114838600.0
2003-01-28,49.69,49.7,48.56,48.82,43075600.0,0.0,1.0,16.539098335288,16.542426791383,16.162982796571,16.249522655037,86151200.0
2003-01-29,48.73,50.04,47.93,49.91,53442000.0,0.0,1.0,16.219566550183,16.655594298608,15.953290062596,16.612324369375,106884000.0
2003-01-30,50.16,50.17,48.19,48.24,43938700.0,0.0,1.0,16.695535771746,16.698864227841,16.039829921062,16.056472201536,87877400.0
2003-01-31,47.45,48.35,47.03,47.46,53429200.0,0.0,1.0,15.793524170043,16.093085218579,15.653729014059,15.796852626138,106858400.0
2003-02-03,47.93,49.1,47.46,48.56,40064900.0,0.0,1.0,15.953290062596,16.342719425693,15.796852626138,16.162982796571,80129800.0
2003-02-04,47.8,47.94,46.88,47.32,40927400.0,0.0,1.0,15.910020133363,15.95661851869,15.603802172637,15.75025424081,81854800.0
2003-02-05,47.83,48.53,46.73,46.96,50536000.0,0.0,1.0,15.920005501647,16.152997428286,15.553875331214,15.630429821396,101072000.0
2003-02-06,46.86,47.62,46.56,47.42,41656000.0,0.0,1.0,15.597145260447,15.850107923655,15.497291577602,15.783538801758,83312000.0
2003-02-07,47.88,47.95,46.41,46.58,37604000.0,0.0,1.0,15.936647782121,15.959946974785,15.447364736179,15.503948489791,75208000.0
2003-02-10,46.8,47.52,46.54,47.38,37040700.0,0.0,1.0,15.577174523878,15.816823362707,15.490634665412,15.770224977379,74081400.0
2003-02-11,47.3,47.67,46.0,46.44,42146000.0,0.0,1.0,15.74359732862,15.86675020413,15.31089803629,15.457350104464,84292000.0
2003-02-12,46.55,47.1,46.26,46.44,35657600.0,0.0,1.0,15.493963121507,15.677028206723,15.397437894756,15.457350104464,71315200.0
2003-02-13,46.41,47.12,46.13,46.99,36779100.0,0.0,1.0,15.447364736179,15.683685118913,15.354167965523,15.64041518968,73558200.0
2003-02-14,47.25,48.5,46.77,48.3,45223200.0,0.0,1.0,15.726955048146,16.143012060002,15.567189155593,16.076442938105,90446400.0
2003-02-18,24.62,24.99,24.4,24.96,28707750.0,0.0,2.0,16.38931781102,16.635623562039,16.242865742847,16.61565282547,28707750.0
2003-02-19,24.82,24.88,24.17,24.53,46902700.0,0.08,1.0,16.576340950223,16.616412684994,16.142230490205,16.382660898831,46902700.0
2003-02-20,24.77,24.87,24.1,24.14,50897200.0,0.0,1.0,16.542947837914,16.609734062532,16.095480132973,16.12219462282,50897200.0
2003-02-21,24.29,24.8,23.7,24.63,56853200.0,0.0,1.0,16.222373959747,16.5629837053,15.8283352345,16.449447123449,56853200.0
2003-02-24,24.44,24.5,23.84,24.07,62403700.0,0.0,1.0,16.322553296674,16.362625031445,15.921835948965,16.075444265587,62403700.0
2003-02-25,23.54,24.27,23.38,24.19,68113000.0,0.0,1.0,15.721477275111,16.209016714823,15.614619315722,16.155587735129,68113000.0
2003-02-26,24.07,24.47,23.58,23.61,57096000.0,0.0,1.0,16.075444265587,16.34258916406,15.748191764958,15.768227632344,57096000.0
2003-02-27,23.9,24.21,23.3,23.58,75434300.0,0.0,1.0,15.961907683736,16.168944980053,15.561190336027,15.748191764958,75434300.0
2003-02-28,23.74,24.07,23.55,23.7,56585400.0,0.0,1.0,15.855049724347,16.075444265587,15.728155897573,15.8283352345,56585400.0
2003-03-03,24.02,24.12,23.4,23.54,50653500.0,0.0,1.0,16.042051153278,16.108837377896,15.627976560646,15.721477275111,50653500.0
2003-03-04,23.58,23.66,23.06,23.07,56605700.0,0.0,1.0,15.748191764958,15.801620744653,15.400903396944,15.407582019406,56605700.0
2003-03-05,23.07,23.55,23.05,23.44,55415900.0,0.0,1.0,15.407582019406,15.728155897573,15.394224774482,15.654691050493,55415900.0
2003-03-06,23.17,23.5,23.13,23.27,54607600.0,0.0,1.0,15.474368244024,15.694762785264,15.447653754177,15.541154468642,54607600.0
2003-03-07,22.95,23.79,22.9,23.56,66167600.0,0.0,1.0,15.327438549864,15.888442836656,15.294045437555,15.734834520035,66167600.0
2003-03-10,23.31,23.46,22.89,22.95,48413600.0,0.0,1.0,15.567868958489,15.668048295417,15.287366815093,15.327438549864,48413600.0
2003-03-11,23.06,23.26,22.76,22.8,53990700.0,0.0,1.0,15.400903396944,15.53447584618,15.20054472309,15.227259212937,53990700.0
2003-03-12,22.81,23.44,22.55,23.39,72379500.0,0.0,1.0,15.233937835399,15.654691050493,15.060293651391,15.621297938184,72379500.0
2003-03-13,23.72,24.74,23.44,24.67,80701300.0,0.0,1.0,15.841692479424,16.522911970529,15.654691050493,16.476161613296,80701300.0
2003-03-14,24.68,24.96,24.26,24.86,75451400.0,0.0,1.0,16.482840235758,16.669841664689,16.202338092362,16.603055440071,75451400.0
2003-03-17,24.52,25.95,24.33,25.93,100983800.0,0.0,1.0,16.375982276369,17.331025288408,16.249088449594,17.317668043485,100983800.0
2003-03-18,25.89,26.04,25.5,26.04,78108800.0,0.0,1.0,17.290953553637,17.391132890565,17.030487277627,17.391132890565,78108800.0
2003-03-19,25.98,26.43,25.74,26.32,73652100.0,0.0,1.0,17.351061155794,17.651599166575,17.19077421671,17.578134319495,73652100.0
2003-03-20,26.02,26.52,25.67,26.25,71798500.0,0.0,1.0,17.377775645641,17.711706768732,17.144023859477,17.531383962263,71798500.0
2003-03-21,26.75,26.8,26.03,26.57,85586800.0,0.0,1.0,17.865315085353,17.898708197663,17.384454268103,17.745099881041,85586800.0
2003-03-24,25.55,25.93,25.18,25.29,61105200.0,0.0,1.0,17.063880389936,17.317668043485,16.816771358849,16.890236205929,61105200.0
2003-03-25,25.6,25.75,25.03,25.49,63595100.0,0.0,1.0,17.097273502245,17.197452839172,16.716592021921,17.023808655165,63595100.0
2003-03-26,25.46,25.62,25.24,25.25,51673600.0,0.0,1.0,17.003772787779,17.110630747168,16.856843093619,16.863521716081,51673600.0
2003-03-27,24.94,25.26,24.59,25.04,60043300.0,0.0,1.0,16.656484419765,16.870200338543,16.422732633602,16.723270644383,60043300.0
2003-03-28,24.67,25.1,24.6,24.67,39584600.0,0.0,1.0,16.476161613296,16.763342379154,16.429411256063,16.476161613296,39584600.0
2003-03-31,24.25,24.71,24.01,24.21,71384000.0,0.0,1.0,16.1956594699,16.502876103143,16.035372530816,16.168944980053,71384000.0
2003-04-01,24.46,24.7,24.25,24.35,49803200.0,0.0,1.0,16.335910541598,16.496197480682,16.1956594699,16.262445694518,49803200.0
2003-04-02,25.1,26.0,25.1,25.72,68282500.0,0.0,1.0,16.763342379154,17.364418400717,16.763342379154,17.177416971787,68282500.0
2003-04-03,25.99,26.09,25.6,25.73,57394300.0,0.0,1.0,17.357739778256,17.424526002874,17.097273502245,17.184095594248,57394300.0
2003-04-04,25.76,25.8,24.93,25.09,55740600.0,0.0,1.0,17.204131461634,17.230845951481,16.649805797303,16.756663756692,55740600.0
2003-04-07,26.23,26.43,25.17,25.17,65627100.0,0.0,1.0,17.518026717339,17.651599166575,16.810092736387,16.810092736387,65627100.0
2003-04-08,25.31,25.83,25.2,25.58,54132100.0,0.0,1.0,16.903593450852,17.250881818867,16.830128603772,17.083916257321,54132100.0
2003-04-09,25.61,25.67,24.54,24.57,76875800.0,0.0,1.0,17.103952124707,17.144023859477,16.389339521292,16.409375388678,76875800.0
2003-04-10,24.71,24.79,24.28,24.59,51608900.0,0.0,1.0,16.502876103143,16.556305082838,16.215695337285,16.422732633602,51608900.0
2003-04-11,24.89,25.18,23.95,24.2,71565500.0,0.0,1.0,16.623091307456,16.816771358849,15.995300796045,16.162266357591,71565500.0
2003-04-14,24.27,24.88,24.0,24.76,51599600.0,0.0,1.0,16.209016714823,16.616412684994,16.028693908354,16.536269215452,51599600.0
2003-04-15,24.68,24.79,24.1,24.6,63399000.0,0.0,1.0,16.482840235758,16.556305082838,16.095480132973,16.429411256063,63399000.0
2003-04-16,25.6,25.74,24.6,24.92,86178700.0,0.0,1.0,17.097273502245,17.19077421671,16.429411256063,16.643127174841,86178700.0
2003-04-17,24.77,25.54,24.74,25.5,58356600.0,0.0,1.0,16.542947837914,17.057201767474,16.522911970529,17.030487277627,58356600.0
2003-04-21,25.61,25.61,25.08,25.21,41557800.0,0.0,1.0,17.103952124707,17.103952124707,16.74998513423,16.836807226234,41557800.0
2003-04-22,25.06,25.8,25.03,25.76,58844000.0,0.0,1.0,16.736627889307,17.230845951481,16.716592021921,17.204131461634,58844000.0
2003-04-23,25.75,25.99,25.47,25.72,55559300.0,0.0,1.0,17.197452839172,17.357739778256,17.010451410241,17.177416971787,55559300.0
2003-04-24,25.48,25.72,25.32,25.49,51703600.0,0.0,1.0,17.017130032703,17.177416971787,16.910272073314,17.023808655165,51703600.0
2003-04-25,25.33,25.64,25.17,25.22,53657400.0,0.0,1.0,16.916950695776,17.123987992092,16.810092736387,16.843485848696,53657400.0
2003-04-28,25.39,25.94,25.32,25.74,56287600.0,0.0,1.0,16.957022430547,17.324346665946,16.910272073314,17.19077421671,56287600.0
2003-04-29,25.95,26.25,25.68,25.8,65877300.0,0.0,1.0,17.331025288408,17.531383962263,17.150702481939,17.230845951481,65877300.0
2003-04-30,25.73,25.88,25.25,25.57,55566800.0,0.0,1.0,17.184095594248,17.284274931176,16.863521716081,17.077237634859,55566800.0
2003-05-01,25.54,25.95,25.34,25.72,42085800.0,0.0,1.0,17.057201767474,17.331025288408,16.923629318238,17.177416971787,42085800.0
2003-05-02,25.65,26.29,25.56,26.1,52695400.0,0.0,1.0,17.130666614554,17.55809845211,17.070559012398,17.431204625336,52695400.0
2003-05-05,26.25,26.39,25.84,25.86,50391500.0,0.0,1.0,17.531383962263,17.624884676728,17.257560441328,17.270917686252,50391500.0
2003-05-06,25.86,26.5,25.82,26.37,54299500.0,0.0,1.0,17.270917686252,17.698349523808,17.244203196405,17.611527431805,54299500.0
2003-05-07,26.11,26.35,25.84,25.99,49120000.0,0.0,1.0,17.437883247797,17.598170186881,17.257560441328,17.357739778256,49120000.0
2003-05-08,25.75,26.14,25.71,25.74,46401400.0,0.0,1.0,17.197452839172,17.457919115183,17.170738349325,17.19077421671,46401400.0
2003-05-09,25.9,26.5,25.89,26.36,58913600.0,0.0,1.0,17.297632176099,17.698349523808,17.290953553637,17.604848809343,58913600.0
2003-05-12,26.15,26.47,26.06,26.2,53900800.0,0.0,1.0,17.464597737645,17.678313656423,17.404490135488,17.497990849954,53900800.0
2003-05-13,26.04,26.2,25.89,25.99,44501900.0,0.0,1.0,17.391132890565,17.497990849954,17.290953553637,17.357739778256,44501900.0
2003-05-14,26.08,26.18,25.54,25.62,45021000.0,0.0,1.0,17.417847380412,17.48463360503,17.057201767474,17.110630747168,45021000.0
2003-05-15,25.85,26.01,25.57,25.79,45450200.0,0.0,1.0,17.26423906379,17.371097023179,17.077237634859,17.224167329019,45450200.0
2003-05-16,25.88,26.05,25.41,25.57,60620900.0,0.0,1.0,17.284274931176,17.397811513026,16.97037967547,17.077237634859,60620900.0
2003-05-19,25.4,25.54,24.74,24.76,55336300.0,0.0,1.0,16.963701053009,17.057201767474,16.522911970529,16.536269215452,55336300.0
2003-05-20,24.86,25.0,24.5,24.63,52677600.0,0.0,1.0,16.603055440071,16.696556154536,16.362625031445,16.449447123449,52677600.0
2003-05-21,24.63,24.71,23.89,24.03,108960900.0,0.0,1.0,16.449447123449,16.502876103143,15.955229061275,16.04872977574,108960900.0
2003-05-22,24.2,24.27,24.04,24.16,93157100.0,0.0,1.0,16.162266357591,16.209016714823,16.055408398202,16.135551867744,93157100.0
2003-05-23,24.2,24.54,24.03,24.22,76968000.0,0.0,1.0,16.162266357591,16.389339521292,16.04872977574,16.175623602514,76968000.0
2003-05-27,24.25,24.89,24.22,24.79,68486800.0,0.0,1.0,16.1956594699,16.623091307456,16.175623602514,16.556305082838,68486800.0
2003-05-28,24.78,24.87,24.3,24.41,91467000.0,0.0,1.0,16.549626460376,16.609734062532,16.229052582209,16.302517429289,91467000.0
2003-05-29,24.47,24.67,24.23,24.4,75451300.0,0.0,1.0,16.34258916406,16.476161613296,16.182302224976,16.295838806827,75451300.0
2003-05-30,24.73,24.91,24.51,24.61,85096700.0,0.0,1.0,16.516233348067,16.63644855238,16.369303653907,16.436089878525,85096700.0
2003-06-02,24.98,25.03,24.57,24.64,66310800.0,0.0,1.0,16.683198909612,16.716592021921,16.409375388678,16.456125745911,66310800.0
2003-06-03,24.75,24.92,24.57,24.88,61058200.0,0.0,1.0,16.529590592991,16.643127174841,16.409375388678,16.616412684994,61058200.0
2003-06-04,24.99,25.22,24.74,24.87,83484600.0,0.0,1.0,16.689877532074,16.843485848696,16.522911970529,16.609734062532,83484600.0
2003-06-05,24.47,24.52,24.01,24.09,115877900.0,0.0,1.0,16.34258916406,16.375982276369,16.035372530816,16.088801510511,115877900.0
2003-06-06,24.44,24.56,23.65,23.67,119629400.0,0.0,1.0,16.322553296674,16.402696766216,15.794942122191,15.808299367115,119629400.0
2003-06-09,23.72,23.98,23.6,23.75,73610000.0,0.0,1.0,15.841692479424,16.015336663431,15.761549009882,15.861728346809,73610000.0
2003-06-10,23.94,24.75,23.85,24.68,80655300.0,0.0,1.0,15.988622173584,16.529590592991,15.928514571427,16.482840235758,80655300.0
2003-06-11,24.67,24.96,24.42,24.88,75768600.0,0.0,1.0,16.476161613296,16.669841664689,16.309196051751,16.616412684994,75768600.0
2003-06-12,24.97,25.14,24.74,24.99,66177700.0,0.0,1.0,16.67652028715,16.790056869001,16.522911970529,16.689877532074,66177700.0
2003-06-13,25.2,25.25,24.49,24.65,55157500.0,0.0,1.0,16.830128603772,16.863521716081,16.355946408983,16.462804368372,55157500.0
2003-06-16,24.8,25.42,24.67,25.39,69658600.0,0.0,1.0,16.5629837053,16.977058297932,16.476161613296,16.957022430547,69658600.0
2003-06-17,25.64,26.14,25.53,25.96,122213900.0,0.0,1.0,17.123987992092,17.457919115183,17.050523145012,17.33770391087,122213900.0
2003-06-18,25.98,26.43,25.71,26.07,89957700.0,0.0,1.0,17.351061155794,17.651599166575,17.170738349325,17.41116875795,89957700.0
2003-06-19,26.09,26.39,26.01,26.07,63626900.0,0.0,1.0,17.424526002874,17.624884676728,17.371097023179,17.41116875795,63626900.0
2003-06-20,26.34,26.38,26.01,26.33,86048900.0,0.0,1.0,17.591491564419,17.618206054266,17.371097023179,17.584812941957,86048900.0
2003-06-23,26.14,26.24,25.49,25.78,52584500.0,0.0,1.0,17.457919115183,17.524705339801,17.023808655165,17.217488706557,52584500.0
2003-06-24,25.65,26.04,25.52,25.7,51820300.0,0.0,1.0,17.130666614554,17.391132890565,17.04384452255,17.164059726863,51820300.0
2003-06-25,25.64,25.99,25.14,25.26,60483500.0,0.0,1.0,17.123987992092,17.357739778256,16.790056869001,16.870200338543,60483500.0
2003-06-26,25.39,26.51,25.21,25.75,51758100.0,0.0,1.0,16.957022430547,17.70502814627,16.836807226234,17.197452839172,51758100.0
2003-06-27,25.95,26.34,25.53,25.63,76040300.0,0.0,1.0,17.331025288408,17.591491564419,17.050523145012,17.11730936963,76040300.0
2003-06-30,25.94,26.12,25.5,25.64,48073100.0,0.0,1.0,17.324346665946,17.444561870259,17.030487277627,17.123987992092,48073100.0
2003-07-01,25.59,26.2,25.39,26.15,60926000.0,0.0,1.0,17.090594879783,17.497990849954,16.957022430547,17.464597737645,60926000.0
2003-07-02,26.5,26.93,26.45,26.88,94069300.0,0.0,1.0,17.698349523808,17.985530289666,17.664956411499,17.952137177357,94069300.0
2003-07-03,26.69,26.95,26.41,26.5,39440900.0,0.0,1.0,17.825243350583,17.99888753459,17.638241921652,17.698349523808,39440900.0
2003-07-07,27.02,27.55,26.95,27.42,88960800.0,0.0,1.0,18.045637891822,18.399604882299,17.99888753459,18.312782790295,88960800.0
2003-07-08,27.26,27.8,27.25,27.7,61896800.0,0.0,1.0,18.205924830906,18.566570443844,18.199246208444,18.499784219226,61896800.0
2003-07-09,27.56,27.7,27.25,27.47,62300700.0,0.0,1.0,18.40628350476,18.499784219226,18.199246208444,18.346175902604,62300700.0
2003-07-10,27.25,27.42,26.59,26.91,55350800.0,0.0,1.0,18.199246208444,18.312782790295,17.758457125964,17.972173044742,55350800.0
2003-07-11,26.95,27.45,26.89,27.31,50377300.0,0.0,1.0,17.99888753459,18.33281865768,17.958815799819,18.239317943215,50377300.0
2003-07-14,27.63,27.81,27.05,27.4,60464400.0,0.0,1.0,18.453033861993,18.573249066306,18.065673759208,18.299425545371,60464400.0
2003-07-15,27.47,27.53,27.1,27.27,53567600.0,0.0,1.0,18.346175902604,18.386247637375,18.099066871517,18.212603453368,53567600.0
2003-07-16,27.56,27.62,27.2,27.52,49838900.0,0.0,1.0,18.40628350476,18.446355239531,18.165853096135,18.379569014913,49838900.0
2003-07-17,27.14,27.27,26.54,26.69,72805000.0,0.0,1.0,18.125781361364,18.212603453368,17.725064013655,17.825243350583,72805000.0
2003-07-18,27.11,27.23,26.75,26.89,63388400.0,0.0,1.0,18.105745493979,18.185888963521,17.865315085353,17.958815799819,63388400.0
2003-07-21,26.87,26.91,26.0,26.04,48480800.0,0.0,1.0,17.945458554895,17.972173044742,17.364418400717,17.391132890565,48480800.0
2003-07-22,26.28,26.56,26.13,26.38,51791000.0,0.0,1.0,17.551419829648,17.738421258579,17.451240492721,17.618206054266,51791000.0
2003-07-23,26.42,26.65,26.14,26.45,49828200.0,0.0,1.0,17.644920544114,17.798528860735,17.457919115183,17.664956411499,49828200.0
2003-07-24,26.78,26.92,25.98,26.0,53556600.0,0.0,1.0,17.885350952739,17.978851667204,17.351061155794,17.364418400717,53556600.0
2003-07-25,26.28,26.95,26.07,26.89,54173000.0,0.0,1.0,17.551419829648,17.99888753459,17.41116875795,17.958815799819,54173000.0
2003-07-28,26.94,27.0,26.49,26.61,52658300.0,0.0,1.0,17.992208912128,18.032280646899,17.691670901346,17.771814370888,52658300.0
2003-07-29,26.88,26.9,26.24,26.47,62391100.0,0.0,1.0,17.952137177357,17.965494422281,17.524705339801,17.678313656423,62391100.0
2003-07-30,26.46,26.57,26.17,26.23,41240300.0,0.0,1.0,17.671635033961,17.745099881041,17.477954982568,17.518026717339,41240300.0
2003-07-31,26.6,26.99,26.31,26.41,64504800.0,0.0,1.0,17.765135748426,18.025602024437,17.571455697034,17.638241921652,64504800.0
2003-08-01,26.33,26.51,26.12,26.17,42649700.0,0.0,1.0,17.584812941957,17.70502814627,17.444561870259,17.477954982568,42649700.0
2003-08-04,26.15,26.41,25.75,26.18,51825600.0,0.0,1.0,17.464597737645,17.638241921652,17.197452839172,17.48463360503,51825600.0
2003-08-05,26.31,26.54,25.6,25.66,58825800.0,0.0,1.0,17.571455697034,17.725064013655,17.097273502245,17.137345237016,58825800.0
2003-08-06,25.54,26.19,25.43,25.65,56294900.0,0.0,1.0,17.057201767474,17.491312227492,16.983736920394,17.130666614554,56294900.0
2003-08-07,25.72,25.81,25.45,25.71,44258500.0,0.0,1.0,17.177416971787,17.237524573943,16.997094165318,17.170738349325,44258500.0
2003-08-08,25.88,25.98,25.5,25.58,33241400.0,0.0,1.0,17.284274931176,17.351061155794,17.030487277627,17.083916257321,33241400.0
2003-08-11,25.61,25.99,25.54,25.61,36433900.0,0.0,1.0,17.103952124707,17.357739778256,17.057201767474,17.103952124707,36433900.0
2003-08-12,25.71,25.77,25.45,25.73,38208400.0,0.0,1.0,17.170738349325,17.210810084096,16.997094165318,17.184095594248,38208400.0
2003-08-13,25.79,25.89,25.5,25.6,39636900.0,0.0,1.0,17.224167329019,17.290953553637,17.030487277627,17.097273502245,39636900.0
2003-08-14,25.66,25.71,25.52,25.63,37338300.0,0.0,1.0,17.137345237016,17.170738349325,17.04384452255,17.11730936963,37338300.0
2003-08-15,25.61,25.66,25.43,25.54,27607900.0,0.0,1.0,17.103952124707,17.137345237016,16.983736920394,17.057201767474,27607900.0
2003-08-18,25.56,25.83,25.46,25.7,45817400.0,0.0,1.0,17.070559012398,17.250881818867,17.003772787779,17.164059726863,45817400.0
2003-08-19,25.85,26.65,25.77,26.62,72952900.0,0.0,1.0,17.26423906379,17.798528860735,17.210810084096,17.77849299335,72952900.0
2003-08-20,26.3,26.53,26.0,26.45,56739300.0,0.0,1.0,17.564777074572,17.718385391194,17.364418400717,17.664956411499,56739300.0
2003-08-21,26.65,26.73,26.13,26.24,63802700.0,0.0,1.0,17.798528860735,17.85195784043,17.451240492721,17.524705339801,63802700.0
2003-08-22,26.78,26.95,26.21,26.22,65846300.0,0.0,1.0,17.885350952739,17.99888753459,17.504669472415,17.511348094877,65846300.0
2003-08-25,26.31,26.54,26.23,26.5,36132900.0,0.0,1.0,17.571455697034,17.725064013655,17.518026717339,17.698349523808,36132900.0
2003-08-26,26.31,26.67,25.96,26.57,47546000.0,0.0,1.0,17.571455697034,17.811886105659,17.33770391087,17.745099881041,47546000.0
2003-08-27,26.51,26.58,26.3,26.42,30633900.0,0.0,1.0,17.70502814627,17.751778503503,17.564777074572,17.644920544114,30633900.0
2003-08-28,26.5,26.58,26.24,26.51,46211200.0,0.0,1.0,17.698349523808,17.751778503503,17.524705339801,17.70502814627,46211200.0
2003-08-29,26.46,26.55,26.35,26.52,34503000.0,0.0,1.0,17.671635033961,17.731742636117,17.598170186881,17.711706768732,34503000.0
2003-09-02,26.7,27.3,26.47,27.26,74168900.0,0.0,1.0,17.831921973044,18.232639320753,17.678313656423,18.205924830906,74168900.0
2003-09-03,27.42,28.4,27.38,28.3,109437800.0,0.0,1.0,18.312782790295,18.967287791553,18.286068300448,18.900501566935,109437800.0
2003-09-04,28.1,28.47,27.99,28.43,59840800.0,0.0,1.0,18.766929117698,19.014038148786,18.693464270618,18.987323658938,59840800.0
2003-09-05,28.23,28.75,28.17,28.38,64024500.0,0.0,1.0,18.853751209702,19.201039577716,18.813679474931,18.953930546629,64024500.0
2003-09-08,28.39,28.92,28.34,28.84,46105300.0,0.0,1.0,18.960609169091,19.314576159567,18.927216056782,19.261147179873,46105300.0
2003-09-09,28.65,28.71,28.31,28.37,44315200.0,0.0,1.0,19.134253353098,19.174325087869,18.907180189396,18.947251924167,44315200.0
2003-09-10,28.03,28.18,27.48,27.55,54763500.0,0.0,1.0,18.720178760466,18.820358097393,18.352854525066,18.399604882299,54763500.0
2003-09-11,27.66,28.11,27.59,27.84,37813300.0,0.0,1.0,18.473069729379,18.77360774016,18.426319372146,18.593284933691,37813300.0
2003-09-12,27.48,28.4,27.45,28.34,55777200.0,0.0,1.0,18.352854525066,18.967287791553,18.33281865768,18.927216056782,55777200.0
2003-09-15,28.37,28.61,28.33,28.36,41432300.0,0.0,1.0,18.947251924167,19.107538863251,18.92053743432,18.940573301706,41432300.0
2003-09-16,28.41,28.95,28.32,28.9,52060600.0,0.0,1.0,18.973966414015,19.334612026953,18.913858811858,19.301218914644,52060600.0
2003-09-17,28.76,28.95,28.47,28.5,47221600.0,0.0,1.0,19.207718200178,19.334612026953,19.014038148786,19.034074016171,47221600.0
2003-09-18,28.49,29.51,28.42,29.5,67268100.0,0.0,1.0,19.027395393709,19.708614884814,18.980645036476,19.701936262352,67268100.0
2003-09-19,29.76,29.97,29.52,29.96,92433800.0,0.0,1.0,19.87558044636,20.015831518058,19.715293507276,20.009152895596,92433800.0
2003-09-22,29.39,30.0,28.81,29.07,65678700.0,0.0,1.0,19.628471415272,20.035867385443,19.241111312487,19.414755496494,65678700.0
2003-09-23,29.12,29.71,28.88,29.6,57827800.0,0.0,1.0,19.448148608803,19.842187334051,19.28786166972,19.768722486971,57827800.0
2003-09-24,29.61,29.7,28.42,28.46,66336500.0,0.0,1.0,19.775401109432,19.835508711589,18.980645036476,19.007359526324,66336500.0
2003-09-25,28.47,28.96,28.22,28.24,56224500.0,0.0,1.0,19.014038148786,19.341290649414,18.84707258724,18.860429832164,56224500.0
2003-09-26,28.27,28.78,28.14,28.19,49864700.0,0.0,1.0,18.880465699549,19.221075445102,18.793643607546,18.827036719855,49864700.0
2003-09-29,28.41,28.91,28.1,28.83,47380300.0,0.0,1.0,18.973966414015,19.307897537105,18.766929117698,19.254468557411,47380300.0
2003-09-30,28.59,28.61,27.75,27.8,63333700.0,0.0,1.0,19.094181618327,19.107538863251,18.533177331535,18.566570443844,63333700.0
2003-10-01,28.03,28.63,27.81,28.52,58375900.0,0.0,1.0,18.720178760466,19.120896108175,18.573249066306,19.047431261095,58375900.0
2003-10-02,28.45,28.75,28.19,28.5,38143600.0,0.0,1.0,19.000680903862,19.201039577716,18.827036719855,19.034074016171,38143600.0
2003-10-03,29.16,29.46,28.93,29.08,57303000.0,0.0,1.0,19.474863098651,19.675221772505,19.321254782029,19.421434118956,57303000.0
2003-10-06,29.15,29.3,28.91,29.19,34047600.0,0.0,1.0,19.468184476189,19.568363813116,19.307897537105,19.494898966036,34047600.0
2003-10-07,29.01,29.37,28.92,29.14,52356800.0,0.0,1.0,19.374683761723,19.615114170349,19.314576159567,19.461505853727,52356800.0
2003-10-08,29.36,29.36,28.68,28.82,46989100.0,0.0,1.0,19.608435547887,19.608435547887,19.154289220484,19.247789934949,46989100.0
2003-10-09,29.22,29.35,28.8,28.94,62653300.0,0.0,1.0,19.514934833422,19.601756925425,19.234432690025,19.327933404491,62653300.0
2003-10-10,28.91,29.2,28.67,28.91,37604700.0,0.0,1.0,19.307897537105,19.501577588498,19.147610598022,19.307897537105,37604700.0
2003-10-13,28.98,29.1,28.5,28.78,39320300.0,0.0,1.0,19.354647894338,19.43479136388,19.034074016171,19.221075445102,39320300.0
2003-10-14,28.66,28.77,28.48,28.68,34851300.0,0.0,1.0,19.14093197556,19.21439682264,19.020716771247,19.154289220484,34851300.0
2003-10-15,29.2,29.26,28.7,29.07,57242100.0,0.16,1.0,19.608913412858,19.649205700693,19.27314434757,19.521613455883,57242100.0
2003-10-16,28.91,29.31,28.8,29.23,42232500.0,0.0,1.0,19.414167354991,19.682782607222,19.340298160628,19.629059556776,42232500.0
2003-10-17,29.28,29.29,28.8,28.93,49960000.0,0.0,1.0,19.662636463305,19.66935184461,19.340298160628,19.427598117603,49960000.0
2003-10-20,28.95,29.37,28.8,29.35,38794500.0,0.0,1.0,19.441028880214,19.723074895057,19.340298160628,19.709644132445,38794500.0
2003-10-21,29.35,29.43,29.17,29.35,44166800.0,0.0,1.0,19.709644132445,19.763367182891,19.588767268941,19.709644132445,44166800.0
2003-10-22,29.03,29.21,28.8,28.89,48798500.0,0.0,1.0,19.49475193066,19.615628794164,19.340298160628,19.400736592379,48798500.0
2003-10-23,28.72,29.08,28.1,28.91,67357900.0,0.0,1.0,19.286575110181,19.528328837189,18.870221469223,19.414167354991,67357900.0
2003-10-24,27.27,27.4,26.42,26.61,210558300.0,0.0,1.0,18.312844820844,18.400144777819,17.742037409853,17.869629654663,210558300.0
2003-10-27,26.91,27.1,26.82,26.91,65619100.0,0.0,1.0,18.071091093836,18.198683338646,18.010652662084,18.071091093836,65619100.0
2003-10-28,27.09,27.22,26.88,27.2,71752600.0,0.0,1.0,18.19196795734,18.279267914315,18.050944949919,18.265837151704,71752600.0
2003-10-29,27.16,27.25,26.66,26.74,73551500.0,0.0,1.0,18.238975626481,18.299414058233,17.903206561192,17.956929611638,73551500.0
2003-10-30,27.01,27.04,25.91,26.12,98729400.0,0.0,1.0,18.138244906894,18.158391050811,17.399552963259,17.54057597068,98729400.0
2003-10-31,26.37,26.44,26.11,26.14,69623700.0,0.0,1.0,17.708460503325,17.755468172465,17.533860589374,17.554006733292,69623700.0
2003-11-03,26.35,26.75,26.29,26.68,57772300.0,0.0,1.0,17.695029740713,17.963644992944,17.654737452878,17.916637323804,57772300.0
2003-11-04,26.59,26.62,26.01,26.07,84026100.0,0.0,1.0,17.856198892052,17.876345035969,17.466706776317,17.506999064151,84026100.0
2003-11-05,26.15,26.32,26.0,26.1,61514400.0,0.0,1.0,17.560722114598,17.674883596796,17.459991395011,17.527145208069,61514400.0
2003-11-06,26.26,26.3,26.0,26.23,68189800.0,0.0,1.0,17.634591308961,17.661452834184,17.459991395011,17.614445165044,68189800.0
2003-11-07,26.38,26.49,26.03,26.1,57822100.0,0.0,1.0,17.71517588463,17.789045078994,17.480137538928,17.527145208069,57822100.0
2003-11-10,26.12,26.23,26.0,26.0,54579100.0,0.0,1.0,17.54057597068,17.614445165044,17.459991395011,17.459991395011,54579100.0
2003-11-11,26.01,26.08,25.67,25.8,64990700.0,0.0,1.0,17.466706776317,17.513714445457,17.23838381192,17.325683768895,64990700.0
2003-11-12,25.85,26.14,25.6,25.98,75877300.0,0.0,1.0,17.359260675424,17.554006733292,17.19137614278,17.446560632399,75877300.0
2003-11-13,25.86,25.93,25.45,25.69,78949500.0,0.0,1.0,17.36597605673,17.412983725871,17.090645423193,17.251814574532,78949500.0
2003-11-14,25.7,26.02,25.44,25.5,83146400.0,0.0,1.0,17.258529955838,17.473422157623,17.083930041888,17.124222329722,83146400.0
2003-11-17,25.39,25.44,24.84,25.15,103900200.0,0.0,1.0,17.050353135359,17.083930041888,16.681007163541,16.88918398402,103900200.0
2003-11-18,25.33,25.84,25.12,25.15,106868300.0,0.0,1.0,17.010060847524,17.352545294119,16.869037840103,16.88918398402,106868300.0
2003-11-19,25.29,25.54,25.17,25.35,78853300.0,0.0,1.0,16.983199322301,17.151083854945,16.902614746632,17.023491610136,78853300.0
2003-11-20,25.17,25.63,25.08,25.1,106845700.0,0.0,1.0,16.902614746632,17.211522286697,16.84217631488,16.855607077491,106845700.0
2003-11-21,25.33,25.38,25.08,25.11,70712900.0,0.0,1.0,17.010060847524,17.043637754053,16.84217631488,16.862322458797,70712900.0
2003-11-24,25.33,25.81,25.28,25.73,99463800.0,0.0,1.0,17.010060847524,17.332399150201,16.976483940995,17.278676099755,99463800.0
2003-11-25,25.87,25.95,25.38,25.4,85663800.0,0.0,1.0,17.372691438036,17.426414488482,17.043637754053,17.057068516665,85663800.0
2003-11-26,25.61,25.63,25.32,25.45,69758400.0,0.0,1.0,17.198091524086,17.211522286697,17.003345466218,17.090645423193,69758400.0
2003-11-28,25.5,25.75,25.4,25.71,33402600.0,0.0,1.0,17.124222329722,17.292106862367,17.057068516665,17.265245337144,33402600.0
2003-12-01,25.9,26.21,25.5,25.84,101914600.0,0.0,1.0,17.392837581953,17.601014402432,17.124222329722,17.352545294119,101914600.0
2003-12-02,25.95,26.09,25.61,25.66,85121700.0,0.0,1.0,17.426414488482,17.520429826763,17.198091524086,17.231668430615,85121700.0
2003-12-03,25.82,26.07,25.62,25.67,93121600.0,0.0,1.0,17.339114531507,17.506999064151,17.204806905392,17.23838381192,93121600.0
2003-12-04,25.72,26.23,25.66,26.2,87202400.0,0.0,1.0,17.271960718449,17.614445165044,17.231668430615,17.594299021126,87202400.0
2003-12-05,25.96,26.48,25.92,25.98,96610900.0,0.0,1.0,17.433129869788,17.782329697688,17.406268344565,17.446560632399,96610900.0
2003-12-08,26.12,26.34,25.81,26.24,90504000.0,0.0,1.0,17.54057597068,17.688314359407,17.332399150201,17.62116054635,90504000.0
2003-12-09,26.44,26.61,26.25,26.38,103547100.0,0.0,1.0,17.755468172465,17.869629654663,17.627875927655,17.71517588463,103547100.0
2003-12-10,26.45,26.63,26.38,26.59,82853700.0,0.0,1.0,17.762183553771,17.883060417275,17.71517588463,17.856198892052,82853700.0
2003-12-11,26.59,26.77,26.28,26.61,79309000.0,0.0,1.0,17.856198892052,17.977075755556,17.648022071573,17.869629654663,79309000.0
2003-12-12,26.69,26.81,26.5,26.65,69154100.0,0.0,1.0,17.923352705109,18.003937280779,17.7957604603,17.896491179886,69154100.0
2003-12-15,27.05,27.1,26.68,26.74,88860600.0,0.0,1.0,18.165106432117,18.198683338646,17.916637323804,17.956929611638,88860600.0
2003-12-16,26.83,27.16,26.77,27.06,73978000.0,0.0,1.0,18.01736804339,18.238975626481,17.977075755556,18.171821813423,73978000.0
2003-12-17,27.04,27.08,26.85,27.04,53712300.0,0.0,1.0,18.158391050811,18.185252576035,18.030798806002,18.158391050811,53712300.0
2003-12-18,27.1,27.45,27.05,27.4,61177800.0,0.0,1.0,18.198683338646,18.433721684348,18.165106432117,18.400144777819,61177800.0
2003-12-19,27.49,27.55,27.19,27.36,76856400.0,0.0,1.0,18.460583209571,18.500875497406,18.259121770398,18.373283252596,76856400.0
2003-12-22,27.16,27.43,26.97,27.18,43894800.0,0.0,1.0,18.238975626481,18.420290921737,18.111383381671,18.252406389092,43894800.0
2003-12-23,27.17,27.34,27.01,27.15,39609000.0,0.0,1.0,18.245691007786,18.359852489985,18.138244906894,18.232260245175,39609000.0
2003-12-24,27.14,27.16,27.0,27.04,19924200.0,0.0,1.0,18.225544863869,18.238975626481,18.131529525588,18.158391050811,19924200.0
2003-12-26,27.05,27.25,27.0,27.21,12076900.0,0.0,1.0,18.165106432117,18.299414058233,18.131529525588,18.27255253301,12076900.0
2003-12-29,27.21,27.53,27.16,27.46,40426700.0,0.0,1.0,18.27255253301,18.487444734794,18.238975626481,18.440437065654,40426700.0
2003-12-30,27.41,27.55,27.4,27.52,34406600.0,0.0,1.0,18.406860159125,18.500875497406,18.400144777819,18.480729353489,34406600.0
2003-12-31,27.42,27.55,27.23,27.37,42198900.0,0.0,1.0,18.413575540431,18.500875497406,18.285983295621,18.379998633902,42198900.0
2004-01-02,27.58,27.77,27.33,27.45,44487700.0,0.0,1.0,18.521021641323,18.648613886133,18.353137108679,18.433721684348,44487700.0
2004-01-05,27.73,28.18,27.72,28.14,67333700.0,0.0,1.0,18.62175236091,18.92394451967,18.615036979604,18.897082994446,67333700.0
2004-01-06,28.19,28.28,28.07,28.24,46950800.0,0.0,1.0,18.930659900975,18.991098332727,18.850075325306,18.964236807504,46950800.0
2004-01-07,28.17,28.31,28.01,28.21,54298200.0,0.0,1.0,18.917229138364,19.011244476645,18.809783037471,18.944090663587,54298200.0
2004-01-08,28.39,28.48,28.0,28.16,58810800.0,0.0,1.0,19.064967527091,19.125405958843,18.803067656166,18.910513757058,58810800.0
2004-01-09,28.03,28.061,27.59,27.66,67079900.0,0.0,1.0,18.823213800083,18.844031482131,18.527737022629,18.574744691769,67079900.0
2004-01-12,27.67,27.73,27.35,27.57,55845200.0,0.0,1.0,18.581460073075,18.62175236091,18.36656787129,18.514306260017,55845200.0
2004-01-13,27.54,27.64,27.26,27.43,51555900.0,0.0,1.0,18.4941601161,18.561313929158,18.306129439538,18.420290921737,51555900.0
2004-01-14,27.51,27.73,27.47,27.7,43907000.0,0.0,1.0,18.474013972183,18.62175236091,18.44715244696,18.601606216992,43907000.0
2004-01-15,27.55,27.72,27.42,27.54,58504100.0,0.0,1.0,18.500875497406,18.615036979604,18.413575540431,18.4941601161,58504100.0
2004-01-16,27.74,27.88,27.53,27.81,63983400.0,0.0,1.0,18.628467742216,18.722483080496,18.487444734794,18.675475411356,63983400.0
2004-01-20,27.99,28.2,27.93,28.1,63068500.0,0.0,1.0,18.79635227486,18.937375282281,18.756059987025,18.870221469223,63068500.0
2004-01-21,28.13,28.3,27.85,28.3,53570600.0,0.0,1.0,18.890367613141,19.004529095339,18.702336936579,19.004529095339,53570600.0
2004-01-22,28.37,28.44,27.94,28.01,78425200.0,0.0,1.0,19.051536764479,19.09854443362,18.762775368331,18.809783037471,78425200.0
2004-01-23,28.27,28.76,28.22,28.48,127259100.0,0.0,1.0,18.984382951422,19.313436635404,18.950806044893,19.125405958843,127259100.0
2004-01-26,28.49,28.83,28.32,28.8,58299600.0,0.0,1.0,19.132121340149,19.360444304545,19.01795985795,19.340298160628,58299600.0
2004-01-27,28.6,28.72,28.22,28.25,63196200.0,0.0,1.0,19.205990534512,19.286575110181,18.950806044893,18.97095218881,63196200.0
2004-01-28,28.28,28.44,27.47,27.71,71336000.0,0.0,1.0,18.991098332727,19.09854443362,18.44715244696,18.608321598298,71336000.0
2004-01-29,27.78,27.95,27.57,27.91,63748400.0,0.0,1.0,18.655329267439,18.769490749637,18.514306260017,18.742629224414,63748400.0
2004-01-30,27.85,27.9,27.55,27.65,40528700.0,0.0,1.0,18.702336936579,18.735913843108,18.500875497406,18.568029310464,40528700.0
2004-02-02,27.63,27.8,27.24,27.4,62891800.0,0.0,1.0,18.554598547852,18.66876003005,18.292698676927,18.400144777819,62891800.0
2004-02-03,27.42,27.55,27.18,27.29,47993800.0,0.0,1.0,18.413575540431,18.500875497406,18.252406389092,18.326275583456,47993800.0
2004-02-04,27.15,27.43,27.01,27.01,60648000.0,0.0,1.0,18.232260245175,18.420290921737,18.138244906894,18.138244906894,60648000.0
2004-02-05,27.06,27.17,26.83,26.96,55527500.0,0.0,1.0,18.171821813423,18.245691007786,18.01736804339,18.104668000365,55527500.0
2004-02-06,27.0,27.19,26.93,27.08,47209600.0,0.0,1.0,18.131529525588,18.259121770398,18.084521856448,18.185252576035,47209600.0
2004-02-09,27.18,27.229,26.85,26.9,48108500.0,0.0,1.0,18.252406389092,18.285311757491,18.030798806002,18.064375712531,48108500.0
2004-02-10,26.86,27.15,26.82,27.02,37790600.0,0.0,1.0,18.037514187307,18.232260245175,18.010652662084,18.1449602882,37790600.0
2004-02-11,26.95,27.23,26.85,27.15,51515300.0,0.0,1.0,18.097952619059,18.285983295621,18.030798806002,18.232260245175,51515300.0
2004-02-12,27.09,27.15,26.93,26.95,44537000.0,0.0,1.0,18.19196795734,18.232260245175,18.084521856448,18.097952619059,44537000.0
2004-02-13,26.98,27.06,26.5,26.59,67541100.0,0.0,1.0,18.118098762977,18.171821813423,17.7957604603,17.856198892052,67541100.0
2004-02-17,26.7,27.1,26.59,26.99,43477000.0,0.0,1.0,17.930068086415,18.198683338646,17.856198892052,18.124814144283,43477000.0
2004-02-18,26.92,27.11,26.74,26.77,50334700.0,0.0,1.0,18.077806475142,18.205398719952,17.956929611638,17.977075755556,50334700.0
2004-02-19,26.9,26.98,26.43,26.46,61840600.0,0.0,1.0,18.064375712531,18.118098762977,17.748752791159,17.768898935077,61840600.0
2004-02-20,26.65,26.795,26.5,26.57,57821900.0,0.0,1.0,17.896491179886,17.99386420882,17.7957604603,17.84276812944,57821900.0
2004-02-23,26.75,26.76,26.4799,26.61,50256800.0,0.0,1.0,17.963644992944,17.97036037425,17.782262543875,17.869629654663,50256800.0
2004-02-24,26.6,26.95,26.55,26.88,55426500.0,0.0,1.0,17.862914273357,18.097952619059,17.829337366829,18.050944949919,55426500.0
2004-02-25,26.89,26.99,26.61,26.7,64275700.0,0.0,1.0,18.057660331225,18.124814144283,17.869629654663,17.930068086415,64275700.0
2004-02-26,26.63,26.65,26.41,26.5,66602700.0,0.0,1.0,17.883060417275,17.896491179886,17.735322028548,17.7957604603,66602700.0
2004-02-27,26.48,26.62,26.35,26.53,58266500.0,0.0,1.0,17.782329697688,17.876345035969,17.695029740713,17.815906604217,58266500.0
2004-03-01,26.65,26.72,26.5,26.7,51912300.0,0.0,1.0,17.896491179886,17.943498849027,17.7957604603,17.930068086415,51912300.0
2004-03-02,26.63,26.69,26.35,26.39,66331000.0,0.0,1.0,17.883060417275,17.923352705109,17.695029740713,17.721891265936,66331000.0
2004-03-03,26.35,26.55,26.22,26.37,54998700.0,0.0,1.0,17.695029740713,17.829337366829,17.607729783738,17.708460503325,54998700.0
2004-03-04,26.37,26.42,26.21,26.37,44023200.0,0.0,1.0,17.708460503325,17.742037409853,17.601014402432,17.708460503325,44023200.0
2004-03-05,26.23,26.6,26.2,26.35,59849800.0,0.0,1.0,17.614445165044,17.862914273357,17.594299021126,17.695029740713,59849800.0
2004-03-08,26.31,26.35,25.81,25.83,69367800.0,0.0,1.0,17.66816821549,17.695029740713,17.332399150201,17.345829912813,69367800.0
2004-03-09,25.77,25.97,25.54,25.72,81111700.0,0.0,1.0,17.305537624978,17.439845251094,17.151083854945,17.271960718449,81111700.0
2004-03-10,25.66,25.8,25.35,25.37,75155800.0,0.0,1.0,17.231668430615,17.325683768895,17.023491610136,17.036922372747,75155800.0
2004-03-11,25.2,25.78,25.07,25.09,90536300.0,0.0,1.0,16.922760890549,17.312253006284,16.835460933574,16.848891696186,90536300.0
2004-03-12,25.38,25.51,25.23,25.38,64137100.0,0.0,1.0,17.043637754053,17.130937711028,16.942907034466,17.043637754053,64137100.0
2004-03-15,25.33,25.43,25.06,25.16,68835300.0,0.0,1.0,17.010060847524,17.077214660582,16.828745552268,16.895899365326,68835300.0
2004-03-16,25.27,25.37,25.0999,25.18,65453800.0,0.0,1.0,16.96976855969,17.036922372747,16.855539923678,16.909330127938,65453800.0
2004-03-17,25.25,25.46,25.11,25.13,56241400.0,0.0,1.0,16.956337797078,17.097360804499,16.862322458797,16.875753221409,56241400.0
2004-03-18,24.96,25.03,24.58,24.89,123231000.0,0.0,1.0,16.761591739211,16.808599408351,16.506407249591,16.71458407007,123231000.0
2004-03-19,24.84,24.94,24.56,24.63,86281600.0,0.0,1.0,16.681007163541,16.748160976599,16.49297648698,16.53998415612,86281600.0
2004-03-22,24.53,24.84,24.01,24.5,127605200.0,0.0,1.0,16.472830343062,16.681007163541,16.123630515162,16.452684199145,127605200.0
2004-03-23,24.63,24.66,24.11,24.15,91696300.0,0.0,1.0,16.53998415612,16.560130300037,16.19078432822,16.217645853443,91696300.0
2004-03-24,24.36,24.58,24.18,24.41,97584700.0,0.0,1.0,16.358668860864,16.506407249591,16.23779199736,16.392245767393,97584700.0
2004-03-25,24.6,25.24,24.58,25.19,85677900.0,0.0,1.0,16.519838012203,16.949622415772,16.506407249591,16.916045509243,85677900.0
2004-03-26,25.11,25.51,25.0,25.03,61584900.0,0.0,1.0,16.862322458797,17.130937711028,16.788453264434,16.808599408351,61584900.0
2004-03-29,25.24,25.4,25.0,25.31,51881600.0,0.0,1.0,16.949622415772,17.057068516665,16.788453264434,16.996630084913,51881600.0
2004-03-30,25.19,25.33,25.03,25.2,59010400.0,0.0,1.0,16.916045509243,17.010060847524,16.808599408351,16.922760890549,59010400.0
2004-03-31,25.19,25.2,24.8699,24.93,70533200.0,0.0,1.0,16.916045509243,16.922760890549,16.701086153646,16.741445595293,70533200.0
2004-04-01,24.95,25.11,24.85,25.08,69051900.0,0.0,1.0,16.754876357905,16.862322458797,16.687722544847,16.84217631488,69051900.0
2004-04-02,25.47,25.9,25.44,25.85,98043800.0,0.0,1.0,17.104076185805,17.392837581953,17.083930041888,17.359260675424,98043800.0
2004-04-05,25.8,25.98,25.73,25.951,53800300.0,0.0,1.0,17.325683768895,17.446560632399,17.278676099755,17.427086026613,53800300.0
2004-04-06,25.76,25.9,25.66,25.8,48992000.0,0.0,1.0,17.298822243672,17.392837581953,17.231668430615,17.325683768895,48992000.0
2004-04-07,25.73,25.78,25.35,25.59,63268900.0,0.0,1.0,17.278676099755,17.312253006284,17.023491610136,17.184660761474,63268900.0
2004-04-08,25.8,25.85,25.36,25.48,45294600.0,0.0,1.0,17.325683768895,17.359260675424,17.030206991441,17.110791567111,45294600.0
2004-04-12,25.48,25.74,25.43,25.61,38786800.0,0.0,1.0,17.110791567111,17.285391481061,17.077214660582,17.198091524086,38786800.0
2004-04-13,25.679,25.77,25.41,25.45,56971500.0,0.0,1.0,17.244427655096,17.305537624978,17.06378389797,17.090645423193,56971500.0
2004-04-14,25.4,25.68,25.38,25.51,61079600.0,0.0,1.0,17.057068516665,17.245099193226,17.043637754053,17.130937711028,61079600.0
2004-04-15,25.58,25.73,25.1,25.215,73756900.0,0.0,1.0,17.177945380168,17.278676099755,16.855607077491,16.932833962508,73756900.0
2004-04-16,25.32,25.4,25.11,25.16,51768600.0,0.0,1.0,17.003345466218,17.057068516665,16.862322458797,16.895899365326,51768600.0
2004-04-19,25.08,25.6,25.06,25.53,44592100.0,0.0,1.0,16.84217631488,17.19137614278,16.828745552268,17.14436847364,44592100.0
2004-04-20,25.65,25.88,25.28,25.33,59902600.0,0.0,1.0,17.224953049309,17.379406819342,16.976483940995,17.010060847524,59902600.0
2004-04-21,25.37,25.49,25.2,25.45,49252000.0,0.0,1.0,17.036922372747,17.117506948417,16.922760890549,17.090645423193,49252000.0
2004-04-22,25.509,25.99,25.47,25.95,99207700.0,0.0,1.0,17.130266172897,17.453276013705,17.104076185805,17.426414488482,99207700.0
2004-04-23,27.4,27.72,27.34,27.54,258269000.0,0.0,1.0,18.400144777819,18.615036979604,18.359852489985,18.4941601161,258269000.0
2004-04-26,27.46,27.55,27.1,27.24,89391000.0,0.0,1.0,18.440437065654,18.500875497406,18.198683338646,18.292698676927,89391000.0
2004-04-27,27.15,27.37,27.13,27.22,80716800.0,0.0,1.0,18.232260245175,18.379998633902,18.218829482563,18.279267914315,80716800.0
2004-04-28,27.05,27.05,26.47,26.56,72842200.0,0.0,1.0,18.165106432117,18.165106432117,17.775614316382,17.836052748134,72842200.0
2004-04-29,26.51,26.94,26.31,26.48,77787300.0,0.0,1.0,17.802475841605,18.091237237754,17.66816821549,17.782329697688,77787300.0
2004-04-30,26.59,26.75,25.96,26.13,66172200.0,0.0,1.0,17.856198892052,17.963644992944,17.433129869788,17.547291351986,66172200.0
2004-05-03,26.21,26.52,26.19,26.35,65916200.0,0.0,1.0,17.601014402432,17.809191222911,17.587583639821,17.695029740713,65916200.0
2004-05-04,26.355,26.54,26.02,26.33,55496400.0,0.0,1.0,17.698387431366,17.822621985523,17.473422157623,17.681598978101,55496400.0
2004-05-05,26.32,26.6,26.25,26.3,51841700.0,0.0,1.0,17.674883596796,17.862914273357,17.627875927655,17.661452834184,51841700.0
2004-05-06,26.16,26.34,26.029,26.12,62693900.0,0.0,1.0,17.567437495903,17.688314359407,17.479466000798,17.54057597068,62693900.0
2004-05-07,26.031,26.38,25.75,25.78,68290200.0,0.0,1.0,17.480809077059,17.71517588463,17.292106862367,17.312253006284,68290200.0
2004-05-10,25.64,26.05,25.62,25.93,64621400.0,0.0,1.0,17.218237668003,17.49356830154,17.204806905392,17.412983725871,64621400.0
2004-05-11,26.1,26.11,25.79,25.94,57917200.0,0.0,1.0,17.527145208069,17.533860589374,17.31896838759,17.419699107176,57917200.0
2004-05-12,25.87,26.0,25.43,25.94,64145600.0,0.0,1.0,17.372691438036,17.459991395011,17.077214660582,17.419699107176,64145600.0
2004-05-13,25.82,26.19,25.79,26.1,63861500.0,0.0,1.0,17.339114531507,17.587583639821,17.31896838759,17.527145208069,63861500.0
2004-05-14,25.98,26.17,25.64,25.86,43775300.0,0.0,1.0,17.446560632399,17.574152877209,17.218237668003,17.36597605673,43775300.0
2004-05-17,25.48,25.79,25.42,25.54,55149600.0,0.0,1.0,17.110791567111,17.31896838759,17.070499279276,17.151083854945,55149600.0
2004-05-18,25.7,25.97,25.64,25.83,58158600.0,0.0,1.0,17.258529955838,17.439845251094,17.218237668003,17.345829912813,58158600.0
2004-05-19,26.04,26.27,25.62,25.62,60052800.0,0.0,1.0,17.486852920234,17.641306690267,17.204806905392,17.204806905392,60052800.0
2004-05-20,25.749,25.87,25.59,25.73,52089900.0,0.0,1.0,17.291435324236,17.372691438036,17.184660761474,17.278676099755,52089900.0
2004-05-21,25.94,26.2,25.78,25.89,57809300.0,0.0,1.0,17.419699107176,17.594299021126,17.312253006284,17.386122200647,57809300.0
2004-05-24,26.04,26.17,25.74,25.76,56250500.0,0.0,1.0,17.486852920234,17.574152877209,17.285391481061,17.298822243672,56250500.0
2004-05-25,25.7,26.19,25.6,26.1,66615000.0,0.0,1.0,17.258529955838,17.587583639821,17.19137614278,17.527145208069,66615000.0
2004-05-26,25.989,26.15,25.85,26.14,50306900.0,0.0,1.0,17.452604475575,17.560722114598,17.359260675424,17.554006733292,50306900.0
2004-05-27,26.15,26.19,25.92,26.19,49071900.0,0.0,1.0,17.560722114598,17.587583639821,17.406268344565,17.587583639821,49071900.0
2004-05-28,26.16,26.35,26.02,26.23,37393000.0,0.0,1.0,17.567437495903,17.695029740713,17.473422157623,17.614445165044,37393000.0
2004-06-01,26.12,26.27,25.87,26.11,48369500.0,0.0,1.0,17.54057597068,17.641306690267,17.372691438036,17.533860589374,48369500.0
2004-06-02,26.13,26.28,26.01,26.13,54020000.0,0.0,1.0,17.547291351986,17.648022071573,17.466706776317,17.547291351986,54020000.0
2004-06-03,26.05,26.13,25.86,25.89,45933100.0,0.0,1.0,17.49356830154,17.547291351986,17.36597605673,17.386122200647,45933100.0
2004-06-04,26.04,26.24,25.94,25.95,48815300.0,0.0,1.0,17.486852920234,17.62116054635,17.419699107176,17.426414488482,48815300.0
2004-06-07,26.02,26.43,25.97,26.43,65218600.0,0.0,1.0,17.473422157623,17.748752791159,17.439845251094,17.748752791159,65218600.0
2004-06-08,26.29,26.65,26.24,26.6,58447700.0,0.0,1.0,17.654737452878,17.896491179886,17.62116054635,17.862914273357,58447700.0
2004-06-09,26.41,26.65,26.4,26.47,50385500.0,0.0,1.0,17.735322028548,17.896491179886,17.728606647242,17.775614316382,50385500.0
2004-06-10,26.38,26.79,26.38,26.77,48109200.0,0.0,1.0,17.71517588463,17.990506518167,17.71517588463,17.977075755556,48109200.0
2004-06-14,26.56,26.9,26.53,26.9,67377500.0,0.0,1.0,17.836052748134,18.064375712531,17.815906604217,18.064375712531,67377500.0
2004-06-15,26.98,27.6,26.97,27.405,114183400.0,0.0,1.0,18.118098762977,18.534452403935,18.111383381671,18.403502468472,114183400.0
2004-06-16,27.34,27.5,27.15,27.32,67431100.0,0.0,1.0,18.359852489985,18.467298590877,18.232260245175,18.346421727373,67431100.0
2004-06-17,27.31,27.92,27.29,27.769,105427500.0,0.0,1.0,18.339706346067,18.749344605719,18.326275583456,18.647942348002,105427500.0
2004-06-18,27.74,28.5,27.7,28.35,134218700.0,0.0,1.0,18.628467742216,19.138836721454,18.601606216992,19.038106001868,134218700.0
2004-06-21,28.23,28.66,28.12,28.35,116881700.0,0.0,1.0,18.957521426198,19.246282822347,18.883652231835,19.038106001868,116881700.0
2004-06-22,28.15,28.35,27.81,28.29,98932000.0,0.0,1.0,18.903798375752,19.038106001868,18.675475411356,18.997813714033,98932000.0
2004-06-23,28.0,28.38,28.0,28.3,58558400.0,0.0,1.0,18.803067656166,19.058252145785,18.803067656166,19.004529095339,58558400.0
2004-06-24,28.49,28.65,28.36,28.39,65503800.0,0.0,1.0,19.132121340149,19.239567441041,19.044821383174,19.064967527091,65503800.0
2004-06-25,28.47,28.63,28.245,28.57,71136500.0,0.0,1.0,19.118690577537,19.226136678429,18.967594498157,19.185844390595,71136500.0
2004-06-28,28.63,28.75,28.17,28.28,77024100.0,0.0,1.0,19.226136678429,19.306721254099,18.917229138364,18.991098332727,77024100.0
2004-06-29,28.19,28.58,28.18,28.5,55371700.0,0.0,1.0,18.930659900975,19.192559771901,18.92394451967,19.138836721454,55371700.0
2004-06-30,28.56,28.8,28.39,28.56,83544400.0,0.0,1.0,19.179129009289,19.340298160628,19.064967527091,19.179129009289,83544400.0
2004-07-01,28.69,28.84,28.26,28.63,78441400.0,0.0,1.0,19.266428966264,19.367159685851,18.977667570116,19.226136678429,78441400.0
2004-07-02,28.609,28.68,28.4,28.57,36690100.0,0.0,1.0,19.212034377687,19.259713584958,19.071682908397,19.185844390595,36690100.0
2004-07-06,28.32,28.33,27.94,28.02,69158900.0,0.0,1.0,19.01795985795,19.024675239256,18.762775368331,18.816498418777,69158900.0
2004-07-07,27.701,28.32,27.55,28.1,66255700.0,0.0,1.0,18.602277755123,19.01795985795,18.500875497406,18.870221469223,66255700.0
2004-07-08,27.88,28.15,27.55,27.64,59125100.0,0.0,1.0,18.722483080496,18.903798375752,18.500875497406,18.561313929158,59125100.0
2004-07-09,27.78,28.001,27.64,27.86,50249300.0,0.0,1.0,18.655329267439,18.803739194296,18.561313929158,18.709052317885,50249300.0
2004-07-12,27.69,28.001,27.59,27.89,45757300.0,0.0,1.0,18.594890835687,18.803739194296,18.527737022629,18.729198461802,45757300.0
2004-07-13,27.91,27.95,27.6,27.6,43274100.0,0.0,1.0,18.742629224414,18.769490749637,18.534452403935,18.534452403935,43274100.0
2004-07-14,27.4,28.36,27.34,28.13,87656300.0,0.0,1.0,18.400144777819,19.044821383174,18.359852489985,18.890367613141,87656300.0
2004-07-15,28.049,28.2037,27.8,27.87,46759700.0,0.0,1.0,18.835973024564,18.939859973364,18.66876003005,18.715767699191,46759700.0
2004-07-16,28.159,28.2,27.25,27.48,66406300.0,0.0,1.0,18.909842218927,18.937375282281,18.299414058233,18.453867828265,66406300.0
2004-07-19,27.62,28.26,27.6,27.95,60354500.0,0.0,1.0,18.547883166546,18.977667570116,18.534452403935,18.769490749637,60354500.0
2004-07-20,28.01,28.48,27.85,28.32,89010700.0,0.0,1.0,18.809783037471,19.125405958843,18.702336936579,19.01795985795,89010700.0
2004-07-21,29.53,29.89,28.81,28.86,201518000.0,0.0,1.0,19.830520995949,20.072274722957,19.347013541933,19.380590448462,201518000.0
2004-07-22,29.059,29.3,28.83,29.0,124640700.0,0.0,1.0,19.514226536447,19.676067225916,19.360444304545,19.474605786743,124640700.0
2004-07-23,28.39,28.4,28.02,28.03,97372700.0,0.0,1.0,19.064967527091,19.071682908397,18.816498418777,18.823213800083,97372700.0
2004-07-26,28.37,28.71,28.199,28.66,72387600.0,0.0,1.0,19.051536764479,19.279859728876,18.936703744151,19.246282822347,72387600.0
2004-07-27,28.71,28.76,28.13,28.44,72968400.0,0.0,1.0,19.279859728876,19.313436635404,18.890367613141,19.09854443362,72968400.0
2004-07-28,28.35,28.79,28.28,28.58,62718800.0,0.0,1.0,19.038106001868,19.333582779322,18.991098332727,19.192559771901,62718800.0
2004-07-29,28.78,28.8,28.25,28.48,60148400.0,0.0,1.0,19.326867398016,19.340298160628,18.97095218881,19.125405958843,60148400.0
2004-07-30,28.44,28.81,28.33,28.49,59552900.0,0.0,1.0,19.09854443362,19.347013541933,19.024675239256,19.132121340149,59552900.0
2004-08-02,28.27,28.55,28.16,28.52,52267000.0,0.0,1.0,18.984382951422,19.172413627983,18.910513757058,19.152267484066,52267000.0
2004-08-03,28.37,28.42,28.0,28.07,53990900.0,0.0,1.0,19.051536764479,19.085113671008,18.803067656166,18.850075325306,53990900.0
2004-08-04,28.001,28.2,27.989,28.06,46217900.0,0.0,1.0,18.803739194296,18.937375282281,18.795680736729,18.843359944,46217900.0
2004-08-05,28.14,28.21,27.52,27.53,55591700.0,0.0,1.0,18.897082994446,18.944090663587,18.480729353489,18.487444734794,55591700.0
2004-08-06,27.4,27.86,27.06,27.14,75628000.0,0.0,1.0,18.400144777819,18.709052317885,18.171821813423,18.225544863869,75628000.0
2004-08-09,27.25,27.28,27.1,27.18,51877500.0,0.0,1.0,18.299414058233,18.31956020215,18.198683338646,18.252406389092,51877500.0
2004-08-10,27.3,27.75,27.25,27.72,57632700.0,0.0,1.0,18.332990964762,18.635183123521,18.299414058233,18.615036979604,57632700.0
2004-08-11,27.38,27.51,27.2,27.41,53097300.0,0.0,1.0,18.386714015208,18.474013972183,18.265837151704,18.406860159125,53097300.0
2004-08-12,27.24,27.31,26.86,26.88,50279700.0,0.0,1.0,18.292698676927,18.339706346067,18.037514187307,18.050944949919,50279700.0
2004-08-13,27.02,27.251,25.95,27.02,43333200.0,0.0,1.0,18.1449602882,18.300085596363,17.426414488482,18.1449602882,43333200.0
2004-08-16,27.08,27.2,26.96,27.09,54347200.0,0.0,1.0,18.185252576035,18.265837151704,18.104668000365,18.19196795734,54347200.0
2004-08-17,27.22,27.38,26.98,27.05,56879700.0,0.0,1.0,18.279267914315,18.386714015208,18.118098762977,18.165106432117,56879700.0
2004-08-18,26.9,27.5,26.89,27.46,58844000.0,0.0,1.0,18.064375712531,18.467298590877,18.057660331225,18.440437065654,58844000.0
2004-08-19,27.34,27.45,27.01,27.12,46293000.0,0.0,1.0,18.359852489985,18.433721684348,18.138244906894,18.212114101258,46293000.0
2004-08-20,27.12,27.37,27.04,27.2,46494800.0,0.0,1.0,18.212114101258,18.379998633902,18.158391050811,18.265837151704,46494800.0
2004-08-23,27.27,27.33,27.12,27.24,39572200.0,0.08,1.0,18.366627037645,18.40703765819,18.265600486283,18.346421727373,39572200.0
2004-08-24,27.39,27.46,27.09,27.24,40835300.0,0.0,1.0,18.447448278735,18.494594002704,18.245395176011,18.346421727373,40835300.0
2004-08-25,27.21,27.67,27.18,27.55,53512700.0,0.0,1.0,18.326216417101,18.636031174611,18.306011106828,18.555209933522,53512700.0
2004-08-26,27.46,27.6,27.39,27.44,35465500.0,0.0,1.0,18.494594002704,18.588885450642,18.447448278735,18.481123795856,35465500.0
2004-08-27,27.49,27.65,27.45,27.46,33248700.0,0.0,1.0,18.514799312977,18.622560967763,18.48785889928,18.494594002704,33248700.0
2004-08-30,27.3,27.39,26.85,27.3,36679600.0,0.0,1.0,18.386832347918,18.447448278735,18.083752693831,18.386832347918,36679600.0
2004-08-31,27.29,27.32,27.05,27.3,52106700.0,0.0,1.0,18.380097244494,18.400302554766,18.218454762314,18.386832347918,52106700.0
2004-09-01,27.24,27.52,27.14,27.39,48507500.0,0.0,1.0,18.346421727373,18.535004623249,18.279070693132,18.447448278735,48507500.0
2004-09-02,27.38,27.68,27.35,27.62,42161700.0,0.0,1.0,18.440713175311,18.642766278035,18.420507865039,18.602355657491,42161700.0
2004-09-03,27.45,27.62,27.1,27.11,46174400.0,0.0,1.0,18.48785889928,18.602355657491,18.252130279435,18.258865382859,46174400.0
2004-09-07,27.29,27.38,27.16,27.36,44893400.0,0.0,1.0,18.380097244494,18.440713175311,18.29254089998,18.427242968463,44893400.0
2004-09-08,27.31,27.4692,27.14,27.26,53278100.0,0.0,1.0,18.393567451342,18.500790297854,18.279070693132,18.359891934221,53278100.0
2004-09-09,27.3,27.47,27.18,27.28,56904700.0,0.0,1.0,18.386832347918,18.501329106128,18.306011106828,18.37336214107,56904700.0
2004-09-10,27.33,27.51,27.18,27.49,52664500.0,0.0,1.0,18.40703765819,18.528269519825,18.306011106828,18.514799312977,52664500.0
2004-09-13,27.54,27.57,26.74,27.25,48239200.0,0.0,1.0,18.548474830097,18.56868014037,18.009666556166,18.353156830797,48239200.0
2004-09-14,27.36,27.51,27.27,27.44,55920000.0,0.0,1.0,18.427242968463,18.528269519825,18.366627037645,18.481123795856,55920000.0
2004-09-15,27.37,27.401,27.14,27.19,52605700.0,0.0,1.0,18.433978071887,18.454856892502,18.279070693132,18.312746210252,52605700.0
2004-09-16,27.22,27.35,27.17,27.26,35951500.0,0.0,1.0,18.332951520525,18.420507865039,18.299276003404,18.359891934221,35951500.0
2004-09-17,27.39,27.53,27.26,27.51,65283000.0,0.0,1.0,18.447448278735,18.541739726673,18.359891934221,18.528269519825,65283000.0
2004-09-20,27.43,27.65,27.33,27.51,51513600.0,0.0,1.0,18.474388692432,18.622560967763,18.40703765819,18.528269519825,51513600.0
2004-09-21,27.46,27.53,27.25,27.26,73874400.0,0.0,1.0,18.494594002704,18.541739726673,18.353156830797,18.359891934221,73874400.0
2004-09-22,27.23,27.74,27.07,27.12,68409000.0,0.0,1.0,18.339686623949,18.68317689858,18.231924969163,18.265600486283,68409000.0
2004-09-23,27.19,27.39,27.17,27.35,52155800.0,0.0,1.0,18.312746210252,18.447448278735,18.299276003404,18.420507865039,52155800.0
2004-09-24,27.39,27.46,27.19,27.29,49859800.0,0.0,1.0,18.447448278735,18.494594002704,18.312746210252,18.380097244494,49859800.0
2004-09-27,27.18,27.32,27.13,27.19,47813600.0,0.0,1.0,18.306011106828,18.400302554766,18.272335589707,18.312746210252,47813600.0
2004-09-28,27.21,27.36,27.04,27.27,62055100.0,0.0,1.0,18.326216417101,18.427242968463,18.21171965889,18.366627037645,62055100.0
2004-09-29,27.27,27.69,27.2333,27.58,61529300.0,0.0,1.0,18.366627037645,18.64950138146,18.341909208079,18.575415243794,61529300.0
2004-09-30,27.589,27.79,27.52,27.65,71218000.0,0.0,1.0,18.581476836876,18.716852415701,18.535004623249,18.622560967763,71218000.0
2004-10-01,27.81,28.32,27.78,28.25,66302800.0,0.0,1.0,18.730322622549,19.073812897181,18.710117312277,19.026667173212,66302800.0
2004-10-04,28.42,28.46,28.07,28.12,62016200.0,0.0,1.0,19.141163931422,19.168104345119,18.905435311577,18.939110828698,62016200.0
2004-10-05,28.15,28.45,28.1,28.38,58017700.0,0.0,1.0,18.95931613897,19.161369241695,18.92564062185,19.114223517726,58017700.0
2004-10-06,28.39,28.551,28.23,28.53,56999600.0,0.0,1.0,19.12095862115,19.229393786279,19.013196966363,19.215250069088,56999600.0
2004-10-07,28.51,28.59,28.16,28.17,38401500.0,0.0,1.0,19.20177986224,19.255660689633,18.966051242394,18.972786345819,38401500.0
2004-10-08,28.11,28.33,27.97,27.99,49556600.0,0.0,1.0,18.932375725274,19.080548000605,18.838084277336,18.851554484184,49556600.0
2004-10-11,28.2,28.22,27.93,28.06,44691000.0,0.0,1.0,18.992991656091,19.006461862939,18.811143863639,18.898700208153,44691000.0
2004-10-12,27.83,28.16,27.81,28.03,56412900.0,0.0,1.0,18.743792829398,18.966051242394,18.730322622549,18.878494897881,56412900.0
2004-10-13,28.19,28.27,27.94,28.03,49500700.0,0.0,1.0,18.986256552667,19.04013738006,18.817878967063,18.878494897881,49500700.0
2004-10-14,28.059,28.16,27.799,27.8,41548700.0,0.0,1.0,18.898026697811,18.966051242394,18.722914008783,18.723587519125,41548700.0
2004-10-15,27.97,28.24,27.82,27.99,49828500.0,0.0,1.0,18.838084277336,19.019932069788,18.737057725974,18.851554484184,49828500.0
2004-10-18,28.06,28.45,27.98,28.41,50350700.0,0.0,1.0,18.898700208153,19.161369241695,18.84481938076,19.134428827998,50350700.0
2004-10-19,28.54,28.59,28.17,28.18,57026500.0,0.0,1.0,19.221985172512,19.255660689633,18.972786345819,18.979521449243,57026500.0
2004-10-20,28.22,28.75,28.12,28.699,69078100.0,0.0,1.0,19.006461862939,19.363422344419,18.939110828698,19.329073316956,69078100.0
2004-10-21,28.82,28.89,28.47,28.56,94988500.0,0.0,1.0,19.410568068388,19.457713792357,19.174839448543,19.23545537936,94988500.0
2004-10-22,28.3,28.34,27.58,27.74,101912800.0,0.0,1.0,19.060342690333,19.087283104029,18.575415243794,18.68317689858,101912800.0
2004-10-25,27.68,27.77,27.55,27.63,61529500.0,0.0,1.0,18.642766278035,18.703382208853,18.555209933522,18.609090760915,61529500.0
2004-10-26,27.7,27.9,27.629,27.9,76966600.0,0.0,1.0,18.656236484884,18.790938553367,18.608417250572,18.790938553367,76966600.0
2004-10-27,27.87,28.351,27.58,28.15,72392600.0,0.0,1.0,18.770733243094,19.094691717796,18.575415243794,18.95931613897,72392600.0
2004-10-28,28.12,28.54,27.9,28.01,63059600.0,0.0,1.0,18.939110828698,19.221985172512,18.790938553367,18.865024691032,63059600.0
2004-10-29,28.11,28.15,27.42,27.97,80010100.0,0.0,1.0,18.932375725274,18.95931613897,18.467653589008,18.838084277336,80010100.0
2004-11-01,28.15,28.28,27.96,28.08,72930900.0,0.0,1.0,18.95931613897,19.046872483484,18.831349173912,18.912170415001,72930900.0
2004-11-02,28.24,28.47,28.029,28.24,89417100.0,0.0,1.0,19.019932069788,19.174839448543,18.877821387538,19.019932069788,89417100.0
2004-11-03,28.65,28.65,28.31,28.47,79666700.0,0.0,1.0,19.296071310178,19.296071310178,19.067077793757,19.174839448543,79666700.0
2004-11-04,28.39,29.0,28.38,29.0,87867700.0,0.0,1.0,19.12095862115,19.531799930023,19.114223517726,19.531799930023,87867700.0
2004-11-05,29.16,29.36,29.03,29.31,95337700.0,0.0,1.0,19.639561584809,19.774263653292,19.552005240295,19.740588136171,95337700.0
2004-11-08,29.19,29.48,29.13,29.28,112802100.0,0.0,1.0,19.659766895081,19.855084894382,19.619356274537,19.720382825899,112802100.0
2004-11-09,29.43,29.89,29.35,29.77,100401000.0,0.0,1.0,19.821409377261,20.131224134772,19.767528549868,20.050402893682,100401000.0
2004-11-10,29.91,30.0,29.69,29.73,84097700.0,0.0,1.0,20.14469434162,20.205310272437,19.996522066289,20.023462479985,84097700.0
2004-11-11,29.885,30.08,29.82,29.98,87358900.0,0.0,1.0,20.12785658306,20.25919109983,20.084078410803,20.191840065589,87358900.0
2004-11-12,30.16,30.2,29.8,29.97,162269000.0,0.0,1.0,20.313071927224,20.34001234092,20.070608203954,20.185104962165,162269000.0
2004-11-15,27.35,27.5,27.2,27.39,104468000.0,3.08,1.0,20.491890275565,20.604277242342,20.379503308789,20.521860133372,104468000.0
2004-11-16,27.32,27.34,27.05,27.12,64522600.0,0.0,1.0,20.46941288221,20.484397811113,20.267116342012,20.319563593175,64522600.0
2004-11-17,27.25,27.36,27.06,27.17,58830700.0,0.0,1.0,20.416965631047,20.499382740017,20.274608806464,20.357025915433,58830700.0
2004-11-18,27.13,27.17,27.0,27.07,63249900.0,0.0,1.0,20.327056057626,20.357025915433,20.229654019753,20.282101270916,63249900.0
2004-11-19,27.04,27.07,26.84,26.86,85808600.0,0.0,1.0,20.259623877561,20.282101270916,20.109774588525,20.124759517429,85808600.0
2004-11-22,26.76,26.82,24.86,26.65,92410800.0,0.0,1.0,20.049834872911,20.094789659622,18.626266627077,19.967417763942,92410800.0
2004-11-23,26.52,26.7,26.4,26.53,70459700.0,0.0,1.0,19.870015726069,20.004880086201,19.780106152648,19.877508190521,70459700.0
2004-11-24,26.62,26.73,26.4,26.64,60069200.0,0.0,1.0,19.944940370587,20.027357479556,19.780106152648,19.95992529949,60069200.0
2004-11-26,26.57,26.82,26.55,26.6,24398700.0,0.0,1.0,19.907478048328,20.094789659622,19.892493119424,19.929955441683,24398700.0
2004-11-29,26.635,26.95,26.61,26.77,67079900.0,0.0,1.0,19.956179067264,20.192191697495,19.937447906135,20.057327337363,67079900.0
2004-11-30,26.76,27.01,26.7,26.81,75960400.0,0.0,1.0,20.049834872911,20.237146484205,20.004880086201,20.08729719517,75960400.0
2004-12-01,26.95,27.28,26.81,27.25,99889000.0,0.0,1.0,20.192191697495,20.439443024403,20.08729719517,20.416965631047,99889000.0
2004-12-02,27.27,27.4,26.92,27.09,96088300.0,0.0,1.0,20.431950559951,20.529352597824,20.169714304139,20.297086199819,96088300.0
2004-12-03,27.16,27.44,27.14,27.23,76498400.0,0.0,1.0,20.349533450982,20.559322455631,20.334548522078,20.401980702144,76498400.0
2004-12-06,27.1,27.44,27.07,27.33,55297400.0,0.0,1.0,20.304578664271,20.559322455631,20.282101270916,20.476905346662,55297400.0
2004-12-07,27.26,27.38,27.0,27.07,111656000.0,0.0,1.0,20.424458095499,20.51436766892,20.229654019753,20.282101270916,111656000.0
2004-12-08,27.01,27.36,26.91,27.36,95655000.0,0.0,1.0,20.237146484205,20.499382740017,20.162221839688,20.499382740017,95655000.0
2004-12-09,27.12,27.36,26.94,27.23,83006000.0,0.0,1.0,20.319563593175,20.499382740017,20.184699233043,20.401980702144,83006000.0
2004-12-10,27.08,27.18,27.04,27.08,70949200.0,0.0,1.0,20.289593735368,20.364518379885,20.259623877561,20.289593735368,70949200.0
2004-12-13,27.1,27.28,26.91,27.25,93812500.0,0.0,1.0,20.304578664271,20.439443024403,20.162221839688,20.416965631047,93812500.0
2004-12-14,27.05,27.33,27.04,27.23,127843200.0,0.0,1.0,20.267116342012,20.476905346662,20.259623877561,20.401980702144,127843200.0
2004-12-15,27.22,27.4,27.07,27.11,106303900.0,0.0,1.0,20.394488237692,20.529352597824,20.282101270916,20.312071128723,106303900.0
2004-12-16,27.145,27.28,27.01,27.16,88997500.0,0.0,1.0,20.338294754304,20.439443024403,20.237146484205,20.349533450982,88997500.0
2004-12-17,27.0,27.32,26.7951,26.96,126184400.0,0.0,1.0,20.229654019753,20.46941288221,20.076133423137,20.199684161946,126184400.0
2004-12-20,27.02,27.15,26.89,26.95,85552800.0,0.0,1.0,20.244638948657,20.34204098653,20.147236910784,20.192191697495,85552800.0
2004-12-21,27.0,27.17,26.94,27.07,94646100.0,0.0,1.0,20.229654019753,20.357025915433,20.184699233043,20.282101270916,94646100.0
2004-12-22,26.83,27.15,26.78,26.97,63651900.0,0.0,1.0,20.102282124074,20.34204098653,20.064819801815,20.207176626398,63651900.0
2004-12-23,26.86,27.15,26.83,27.01,65801900.0,0.0,1.0,20.124759517429,20.34204098653,20.102282124074,20.237146484205,65801900.0
2004-12-27,27.02,27.1,26.82,26.85,55958500.0,0.0,1.0,20.244638948657,20.304578664271,20.094789659622,20.117267052977,55958500.0
2004-12-28,26.84,27.03,26.8,26.95,55075900.0,0.0,1.0,20.109774588525,20.252131413109,20.079804730718,20.192191697495,55075900.0
2004-12-29,26.85,27.0,26.82,26.9,47594900.0,0.0,1.0,20.117267052977,20.229654019753,20.094789659622,20.154729375236,47594900.0
2004-12-30,26.89,26.94,26.749,26.76,48355400.0,0.0,1.0,20.147236910784,20.184699233043,20.041593162014,20.049834872911,48355400.0
2004-12-31,26.75,26.9,26.679,26.72,54959500.0,0.0,1.0,20.042342408459,20.154729375236,19.989145910852,20.019865015104,54959500.0
2005-01-03,26.8,26.95,26.649,26.74,65002900.0,0.0,1.0,20.079804730718,20.192191697495,19.966668517497,20.034849944008,65002900.0
2005-01-04,26.86,27.1,26.66,26.84,109442100.0,0.0,1.0,20.124759517429,20.304578664271,19.974910228394,20.109774588525,109442100.0
2005-01-05,26.84,27.1,26.76,26.78,72463500.0,0.0,1.0,20.109774588525,20.304578664271,20.049834872911,20.064819801815,72463500.0
2005-01-06,26.86,27.06,26.6399,26.75,76890500.0,0.0,1.0,20.124759517429,20.274608806464,19.959850374846,20.042342408459,76890500.0
2005-01-07,26.83,26.89,26.62,26.67,68723300.0,0.0,1.0,20.102282124074,20.147236910784,19.944940370587,19.982402692845,68723300.0
2005-01-10,26.6,26.86,26.54,26.8,70376600.0,0.0,1.0,19.929955441683,20.124759517429,19.885000654972,20.079804730718,70376600.0
2005-01-11,26.69,26.82,26.61,26.73,64712000.0,0.0,1.0,19.997387621749,20.094789659622,19.937447906135,20.027357479556,64712000.0
2005-01-12,26.77,26.85,26.62,26.78,72940600.0,0.0,1.0,20.057327337363,20.117267052977,19.944940370587,20.064819801815,72940600.0
2005-01-13,26.69,26.8,26.16,26.27,89861600.0,0.0,1.0,19.997387621749,20.079804730718,19.600287005806,19.682704114775,89861600.0
2005-01-14,26.4,26.45,26.04,26.12,92180800.0,0.0,1.0,19.780106152648,19.817568474907,19.510377432384,19.570317147999,92180800.0
2005-01-18,26.03,26.35,25.84,26.32,69146400.0,0.0,1.0,19.502884967933,19.742643830389,19.360528143349,19.720166437034,69146400.0
2005-01-19,26.2,26.26,25.9199,25.98,58114100.0,0.0,1.0,19.630256863613,19.675211650323,19.420392934319,19.465422645674,58114100.0
2005-01-20,25.835,26.1,25.74,25.86,58380100.0,0.0,1.0,19.356781911123,19.555332219095,19.285603498832,19.375513072253,58380100.0
2005-01-21,25.94,26.13,25.64,25.65,76501000.0,0.0,1.0,19.435452787867,19.57780961245,19.210678854314,19.218171318766,76501000.0
2005-01-24,25.77,26.0,25.64,25.67,69010900.0,0.0,1.0,19.308080892187,19.480407574577,19.210678854314,19.233156247669,69010900.0
2005-01-25,25.76,26.19,25.75,26.02,67580700.0,0.0,1.0,19.300588427735,19.622764399161,19.293095963283,19.495392503481,67580700.0
2005-01-26,26.08,26.17,25.9,26.01,64974500.0,0.0,1.0,19.540347290192,19.607779470257,19.40548293006,19.487900039029,64974500.0
2005-01-27,25.95,26.16,25.85,26.11,93204100.0,0.0,1.0,19.442945252319,19.600287005806,19.368020607801,19.562824683547,93204100.0
2005-01-28,26.54,26.65,25.9599,26.18,110466500.0,0.0,1.0,19.885000654972,19.967417763942,19.450362792126,19.615271934709,110466500.0
2005-01-31,26.35,26.52,26.16,26.28,71442100.0,0.0,1.0,19.742643830389,19.870015726069,19.600287005806,19.690196579227,71442100.0
2005-02-01,26.25,26.43,26.22,26.39,57981700.0,0.0,1.0,19.667719185871,19.802583546003,19.645241792516,19.772613688196,57981700.0
2005-02-02,26.42,26.5,26.2799,26.46,79329500.0,0.0,1.0,19.795091081551,19.855030797165,19.690121654582,19.825060939358,79329500.0
2005-02-03,26.37,26.4,26.1,26.18,62545400.0,0.0,1.0,19.757628759293,19.780106152648,19.555332219095,19.615271934709,62545400.0
2005-02-04,26.18,26.37,26.1399,26.32,61246500.0,0.0,1.0,19.615271934709,19.757628759293,19.585227152258,19.720166437034,61246500.0
2005-02-07,26.27,26.3,26.06,26.16,57763400.0,0.0,1.0,19.682704114775,19.70518150813,19.525362361288,19.600287005806,57763400.0
2005-02-08,26.19,26.34,26.16,26.24,61343700.0,0.0,1.0,19.622764399161,19.735151365937,19.600287005806,19.66022672142,61343700.0
2005-02-09,26.25,26.31,26.04,26.07,77874800.0,0.0,1.0,19.667719185871,19.712673972582,19.510377432384,19.53285482574,77874800.0
2005-02-10,26.1,26.13,26.0,26.06,71796400.0,0.0,1.0,19.555332219095,19.57780961245,19.480407574577,19.525362361288,71796400.0
2005-02-11,26.03,26.12,25.81,25.97,83835900.0,0.0,1.0,19.502884967933,19.570317147999,19.338050749994,19.457930181222,83835900.0
2005-02-14,26.0118,26.12,25.91,26.01,58694000.0,0.0,1.0,19.489248682631,19.570317147999,19.412975394512,19.487900039029,58694000.0
2005-02-15,26.0,26.08,25.86,25.93,76551600.0,0.08,1.0,19.540509101996,19.600633745387,19.435290976062,19.487900039029,76551600.0
2005-02-16,25.87,25.93,25.67,25.79,57506600.0,0.0,1.0,19.442806556486,19.487900039029,19.292494948009,19.382681913095,57506600.0
2005-02-17,25.71,25.86,25.6,25.65,67024800.0,0.0,1.0,19.322557269705,19.435290976062,19.239885885042,19.277463787162,67024800.0
2005-02-18,25.64,25.65,25.4,25.48,77091100.0,0.0,1.0,19.269948206738,19.277463787162,19.089574276565,19.149698919956,77091100.0
2005-02-22,25.24,25.49,25.2,25.23,96419200.0,0.0,1.0,18.969324989784,19.15721450038,18.939262668089,18.96180940936,96419200.0
2005-02-23,25.24,25.35,25.17,25.2,83689400.0,0.0,1.0,18.969324989784,19.051996374446,18.916715926817,18.939262668089,83689400.0
2005-02-24,25.18,25.4401,25.15,25.37,85236300.0,0.0,1.0,18.924231507241,19.119711754065,18.901684765969,19.067027535294,85236300.0
2005-02-25,25.35,25.38,25.15,25.25,62467700.0,0.0,1.0,19.051996374446,19.074543115718,18.901684765969,18.976840570208,62467700.0
2005-02-28,25.22,25.37,25.1296,25.16,82728000.0,0.0,1.0,18.954293828936,19.067027535294,18.886352981905,18.909200346393,82728000.0
2005-03-01,25.2,25.41,25.13,25.28,56394800.0,0.0,1.0,18.939262668089,19.097089856989,18.886653605122,18.999387311479,56394800.0
2005-03-02,25.19,25.48,25.16,25.26,67739000.0,0.0,1.0,18.931747087665,19.149698919956,18.909200346393,18.984356150632,67739000.0
2005-03-03,25.3,25.31,25.14,25.17,52183600.0,0.0,1.0,19.014418472327,19.021934052751,18.894169185545,18.916715926817,52183600.0
2005-03-04,25.21,25.3,25.13,25.17,63058200.0,0.0,1.0,18.946778248512,19.014418472327,18.886653605122,18.916715926817,63058200.0
2005-03-07,25.17,25.79,25.16,25.47,80407400.0,0.0,1.0,18.916715926817,19.382681913095,18.909200346393,19.142183339532,80407400.0
2005-03-08,25.4,25.6202,25.34,25.4,52871800.0,0.0,1.0,19.089574276565,19.255067357498,19.044480794022,19.089574276565,52871800.0
2005-03-09,25.39,25.57,25.28,25.31,62991800.0,0.0,1.0,19.082058696142,19.217339143771,18.999387311479,19.021934052751,62991800.0
2005-03-10,25.43,25.48,25.25,25.43,59132900.0,0.0,1.0,19.112121017837,19.149698919956,18.976840570208,19.112121017837,59132900.0
2005-03-11,25.45,25.4802,25.06,25.09,60617900.0,0.0,1.0,19.127152178685,19.149849231565,18.834044542155,18.856591283426,60617900.0
2005-03-14,25.08,25.15,24.96,25.11,65550500.0,0.0,1.0,18.849075703002,18.901684765969,18.758888737916,18.871622444274,65550500.0
2005-03-15,25.1,25.24,24.8899,24.91,71469400.0,0.0,1.0,18.86410686385,18.969324989784,18.706204519145,18.721310835797,71469400.0
2005-03-16,24.82,24.97,24.56,24.63,74841400.0,0.0,1.0,18.653670611982,18.76640431834,18.458265520962,18.510874583929,74841400.0
2005-03-17,24.64,24.68,24.53,24.54,60573200.0,0.0,1.0,18.518390164353,18.548452486049,18.435718779691,18.443234360115,60573200.0
2005-03-18,24.53,24.91,24.28,24.31,135904000.0,0.0,1.0,18.435718779691,18.721310835797,18.247829269095,18.270376010366,135904000.0
2005-03-21,24.35,24.36,24.15,24.2,71446200.0,0.0,1.0,18.300438332062,18.307953912486,18.150126723585,18.187704625704,71446200.0
2005-03-22,24.19,24.27,23.9599,23.99,102113300.0,0.0,1.0,18.18018904528,18.240313688671,18.007255539728,18.029877436803,102113300.0
2005-03-23,23.99,24.39,23.96,24.18,79293300.0,0.0,1.0,18.029877436803,18.330500653757,18.007330695532,18.172673464856,79293300.0
2005-03-24,24.26,24.47,24.1998,24.28,78820900.0,0.0,1.0,18.232798108247,18.390625297148,18.187554314096,18.247829269095,78820900.0
2005-03-28,24.4,24.47,24.18,24.2,49802000.0,0.0,1.0,18.338016234181,18.390625297148,18.172673464856,18.187704625704,49802000.0
2005-03-29,24.14,24.24,23.82,23.92,74231700.0,0.0,1.0,18.142611143161,18.217766947399,17.902112569598,17.977268373836,74231700.0
2005-03-30,24.03,24.19,24.0,24.16,59585700.0,0.0,1.0,18.059939758499,18.18018904528,18.037393017227,18.157642304009,59585700.0
2005-03-31,24.25,24.3103,24.1199,24.17,62382300.0,0.0,1.0,18.225282527823,18.270601477779,18.127504826509,18.165157884433,62382300.0
2005-04-01,24.24,24.35,24.1,24.12,64619600.0,0.0,1.0,18.217766947399,18.300438332062,18.112548821466,18.127579982313,64619600.0
2005-04-04,24.11,24.26,23.94,24.23,62196400.0,0.0,1.0,18.120064401889,18.232798108247,17.992299534684,18.210251366976,62196400.0
2005-04-05,24.22,24.5,24.1199,24.47,73549600.0,0.0,1.0,18.202735786552,18.413172038419,18.127504826509,18.390625297148,73549600.0
2005-04-06,24.47,24.94,24.4491,24.67,78020200.0,0.0,1.0,18.390625297148,18.743857577069,18.374917734062,18.540936905625,78020200.0
2005-04-07,24.66,25.13,24.63,25.1,77451500.0,0.0,1.0,18.533421325201,18.886653605122,18.510874583929,18.86410686385,77451500.0
2005-04-08,25.07,25.25,24.91,24.94,47956300.0,0.0,1.0,18.841560122579,18.976840570208,18.721310835797,18.743857577069,47956300.0
2005-04-11,25.03,25.11,24.86,24.97,47791800.0,0.0,1.0,18.811497800883,18.871622444274,18.683732933678,18.76640431834,47791800.0
2005-04-12,24.92,25.35,24.8,25.32,67517800.0,0.0,1.0,18.728826416221,19.051996374446,18.638639451135,19.029449633175,67517800.0
2005-04-13,25.23,25.45,24.99,25.04,60929300.0,0.0,1.0,18.96180940936,19.127152178685,18.781435479188,18.819013381307,60929300.0
2005-04-14,25.01,25.14,24.83,24.84,66754400.0,0.0,1.0,18.796466640035,18.894169185545,18.661186192406,18.66870177283,66754400.0
2005-04-15,24.58,24.9,24.41,24.46,100251600.0,0.0,1.0,18.47329668181,18.713795255373,18.345531814605,18.383109716724,100251600.0
2005-04-18,24.45,24.84,24.4,24.65,75766400.0,0.0,1.0,18.3755941363,18.66870177283,18.338016234181,18.525905744777,75766400.0
2005-04-19,24.71,24.8,24.45,24.63,65956200.0,0.0,1.0,18.57099922732,18.638639451135,18.3755941363,18.510874583929,65956200.0
2005-04-20,24.66,24.7,24.3,24.32,91923500.0,0.0,1.0,18.533421325201,18.563483646896,18.262860429943,18.27789159079,91923500.0
2005-04-21,24.48,25.39,24.47,25.24,93562300.0,0.0,1.0,18.398140877572,19.082058696142,18.390625297148,18.969324989784,93562300.0
2005-04-22,25.05,25.25,24.78,24.98,80087500.0,0.0,1.0,18.826528961731,18.976840570208,18.623608290287,18.773919898764,80087500.0
2005-04-25,25.07,25.28,24.86,24.99,75457900.0,0.0,1.0,18.841560122579,18.999387311479,18.683732933678,18.781435479188,75457900.0
2005-04-26,24.95,25.25,24.74,24.76,60464300.0,0.0,1.0,18.751373157492,18.976840570208,18.593545968592,18.608577129439,60464300.0
2005-04-27,24.64,25.15,24.63,24.99,47732800.0,0.0,1.0,18.518390164353,18.901684765969,18.510874583929,18.781435479188,47732800.0
2005-04-28,24.82,24.92,24.44,24.45,83623100.0,0.0,1.0,18.653670611982,18.728826416221,18.368078555876,18.3755941363,83623100.0
2005-04-29,24.88,25.3,24.79,25.3,98641200.0,0.0,1.0,18.698764094525,19.014418472327,18.631123870711,19.014418472327,98641200.0
2005-05-02,25.23,25.36,24.95,25.23,54376700.0,0.0,1.0,18.96180940936,19.05951195487,18.751373157492,18.96180940936,54376700.0
2005-05-03,25.13,25.4,25.09,25.36,67867800.0,0.0,1.0,18.886653605122,19.089574276565,18.856591283426,19.05951195487,67867800.0
2005-05-04,25.32,25.4,25.11,25.21,86864200.0,0.0,1.0,19.029449633175,19.089574276565,18.871622444274,18.946778248512,86864200.0
2005-05-05,25.2,25.33,25.08,25.23,59362300.0,0.0,1.0,18.939262668089,19.036965213599,18.849075703002,18.96180940936,59362300.0
2005-05-06,25.33,25.48,25.19,25.22,64322600.0,0.0,1.0,19.036965213599,19.149698919956,18.931747087665,18.954293828936,64322600.0
2005-05-09,25.23,25.33,25.05,25.11,61872400.0,0.0,1.0,18.96180940936,19.036965213599,18.826528961731,18.871622444274,61872400.0
2005-05-10,25.04,25.08,24.82,24.9,62235100.0,0.0,1.0,18.819013381307,18.849075703002,18.653670611982,18.713795255373,62235100.0
2005-05-11,24.89,24.97,24.64,24.91,59463300.0,0.0,1.0,18.706279674949,18.76640431834,18.518390164353,18.721310835797,59463300.0
2005-05-12,24.84,25.11,24.83,25.0,74540700.0,0.0,1.0,18.66870177283,18.871622444274,18.661186192406,18.788951059612,74540700.0
2005-05-13,25.03,25.38,24.99,25.3,77204300.0,0.0,1.0,18.811497800883,19.074543115718,18.781435479188,19.014418472327,77204300.0
2005-05-16,25.23,25.5,24.31,25.49,50577300.0,0.08,1.0,19.021320776671,19.224878311736,18.327717323855,19.217339143771,50577300.0
2005-05-17,25.31,25.5,25.25,25.46,39983200.0,0.0,1.0,19.081634120394,19.224878311736,19.036399112601,19.194721639875,39983200.0
2005-05-18,25.5,25.84,25.42,25.7,71182400.0,0.0,1.0,19.224878311736,19.481210022559,19.164564968013,19.375661671044,71182400.0
2005-05-19,25.75,26.05,25.7,25.92,52120800.0,0.0,1.0,19.413357510871,19.639532549832,19.375661671044,19.541523366282,52120800.0
2005-05-20,25.88,25.92,25.73,25.74,64444500.0,0.0,1.0,19.511366694421,19.541523366282,19.39827917494,19.405818342905,64444500.0
2005-05-23,25.75,26.07,25.74,25.85,75421100.0,0.0,1.0,19.413357510871,19.654610885763,19.405818342905,19.488749190525,75421100.0
2005-05-24,25.8,25.88,25.72,25.75,61287700.0,0.0,1.0,19.451053350698,19.511366694421,19.390740006975,19.413357510871,61287700.0
2005-05-25,25.68,25.77,25.5,25.71,35749000.0,0.0,1.0,19.360583335113,19.428435846802,19.224878311736,19.383200839009,35749000.0
2005-05-26,25.75,26.0,25.73,25.9,50579200.0,0.0,1.0,19.413357510871,19.601836710006,19.39827917494,19.526445030352,50579200.0
2005-05-27,25.83,26.09,25.81,26.07,54978000.0,0.0,1.0,19.473670854594,19.669689221694,19.458592518663,19.654610885763,54978000.0
2005-05-31,25.97,26.03,25.75,25.8,46131100.0,0.0,1.0,19.579219206109,19.624454213902,19.413357510871,19.451053350698,46131100.0
2005-06-01,25.73,26.0,25.61,25.81,54621000.0,0.0,1.0,19.39827917494,19.601836710006,19.307809159355,19.458592518663,54621000.0
2005-06-02,25.72,25.86,25.64,25.79,27212500.0,0.0,1.0,19.390740006975,19.49628835849,19.330426663252,19.443514182732,27212500.0
2005-06-03,25.7,25.8102,25.34,25.43,79659500.0,0.0,1.0,19.375661671044,19.458743302022,19.10425162429,19.172104135978,79659500.0
2005-06-06,25.38,25.5,25.31,25.37,40756900.0,0.0,1.0,19.134408296152,19.224878311736,19.081634120394,19.126869128186,40756900.0
2005-06-07,25.33,25.83,25.31,25.51,54511400.0,0.0,1.0,19.096712456325,19.473670854594,19.081634120394,19.232417479702,54511400.0
2005-06-08,25.55,25.62,25.34,25.4,45369700.0,0.0,1.0,19.262574151563,19.315348327321,19.10425162429,19.149486632082,45369700.0
2005-06-09,25.4,25.611,25.3499,25.51,52767900.0,0.0,1.0,19.149486632082,19.308563076152,19.111715400576,19.232417479702,52767900.0
2005-06-10,25.49,25.52,25.34,25.43,39459800.0,0.0,1.0,19.217339143771,19.239956647667,19.10425162429,19.172104135978,39459800.0
2005-06-13,25.36,25.49,25.26,25.31,49104100.0,0.0,1.0,19.119329960221,19.217339143771,19.043938280567,19.081634120394,49104100.0
2005-06-14,25.31,25.44,25.24,25.36,44243300.0,0.0,1.0,19.081634120394,19.179643303944,19.028859944636,19.119329960221,44243300.0
2005-06-15,25.4,25.41,25.11,25.26,50764800.0,0.0,1.0,19.149486632082,19.157025800048,18.930850761086,19.043938280567,50764800.0
2005-06-16,25.22,25.23,24.95,25.04,65918800.0,0.0,1.0,19.013781608705,19.021320776671,18.81022407364,18.878076585328,65918800.0
2005-06-17,25.27,25.29,24.92,25.04,90821300.0,0.0,1.0,19.051477448532,19.066555784463,18.787606569744,18.878076585328,90821300.0
2005-06-20,24.98,25.28,24.93,25.11,50538900.0,0.0,1.0,18.832841577536,19.059016616498,18.795145737709,18.930850761086,50538900.0
2005-06-21,25.08,25.19,25.04,25.15,81084000.0,0.0,1.0,18.90823325719,18.991164104809,18.878076585328,18.961007432948,81084000.0
2005-06-22,25.11,25.26,25.03,25.07,60492700.0,0.0,1.0,18.930850761086,19.043938280567,18.870537417363,18.900694089225,60492700.0
2005-06-23,25.17,25.62,25.15,25.31,105159800.0,0.0,1.0,18.976085768878,19.315348327321,18.961007432948,19.081634120394,105159800.0
2005-06-24,25.22,25.4,25.03,25.04,57970700.0,0.0,1.0,19.013781608705,19.149486632082,18.870537417363,18.878076585328,57970700.0
2005-06-27,25.07,25.25,25.03,25.05,61636200.0,0.0,1.0,18.900694089225,19.036399112601,18.870537417363,18.885615753294,61636200.0
2005-06-28,25.09,25.2,25.029,25.07,53058100.0,0.0,1.0,18.915772425155,18.998703272775,18.869783500566,18.900694089225,53058100.0
2005-06-29,25.22,25.32,25.0,25.09,55859900.0,0.0,1.0,19.013781608705,19.089173288359,18.847919913467,18.915772425155,55859900.0
2005-06-30,25.06,25.14,24.82,24.84,82018200.0,0.0,1.0,18.893154921259,18.953468264982,18.71221489009,18.727293226021,82018200.0
2005-07-01,24.85,24.9904,24.67,24.71,69718400.0,0.0,1.0,18.734832393986,18.84068231222,18.599127370609,18.629284042471,69718400.0
2005-07-05,24.66,25.19,24.62,24.98,61883500.0,0.0,1.0,18.591588202644,18.991164104809,18.561431530782,18.832841577536,61883500.0
2005-07-06,24.97,25.08,24.6899,24.7,64214600.0,0.0,1.0,18.825302409571,18.90823325719,18.61413031486,18.621744874505,64214600.0
2005-07-07,24.58,24.71,24.5,24.65,80082900.0,0.0,1.0,18.531274858921,18.629284042471,18.470961515197,18.584049034678,80082900.0
2005-07-08,24.64,25.1207,24.63,25.09,56104000.0,0.0,1.0,18.576509866713,18.938917670809,18.568970698748,18.915772425155,56104000.0
2005-07-11,25.15,25.38,25.11,25.29,61525400.0,0.0,1.0,18.961007432948,19.134408296152,18.930850761086,19.066555784463,61525400.0
2005-07-12,25.24,25.62,25.2,25.61,63384800.0,0.0,1.0,19.028859944636,19.315348327321,18.998703272775,19.307809159355,63384800.0
2005-07-13,25.53,25.75,25.4799,25.66,44749200.0,0.0,1.0,19.247495815632,19.413357510871,19.209724584126,19.345504999182,44749200.0
2005-07-14,25.79,26.1,25.79,25.97,69506800.0,0.0,1.0,19.443514182732,19.677228389659,19.443514182732,19.579219206109,69506800.0
2005-07-15,26.04,26.1,25.75,25.79,56472800.0,0.0,1.0,19.631993381867,19.677228389659,19.413357510871,19.443514182732,56472800.0
2005-07-18,25.71,25.79,25.55,25.55,39668000.0,0.0,1.0,19.383200839009,19.443514182732,19.262574151563,19.262574151563,39668000.0
2005-07-19,25.79,26.25,25.75,26.16,113290100.0,0.0,1.0,19.443514182732,19.79031590914,19.413357510871,19.722463397452,113290100.0
2005-07-20,26.0,26.23,25.88,26.19,71424800.0,0.0,1.0,19.601836710006,19.775237573209,19.511366694421,19.745080901348,71424800.0
2005-07-21,26.3,26.48,26.19,26.44,112932100.0,0.0,1.0,19.828011748967,19.963716772344,19.745080901348,19.933560100483,112932100.0
2005-07-22,25.99,26.34,25.63,25.68,97558900.0,0.0,1.0,19.59429754204,19.858168420829,19.322887495286,19.360583335113,97558900.0
2005-07-25,25.69,25.9,25.65,25.69,45174600.0,0.0,1.0,19.368122503079,19.526445030352,19.337965831217,19.368122503079,45174600.0
2005-07-26,25.72,25.74,25.53,25.54,51476400.0,0.0,1.0,19.390740006975,19.405818342905,19.247495815632,19.255034983598,51476400.0
2005-07-27,25.61,25.8,25.53,25.72,57977300.0,0.0,1.0,19.307809159355,19.451053350698,19.247495815632,19.390740006975,57977300.0
2005-07-28,25.75,25.85,25.66,25.75,44738700.0,0.0,1.0,19.413357510871,19.488749190525,19.345504999182,19.413357510871,44738700.0
2005-07-29,25.78,26.0,25.59,25.61,59524400.0,0.0,1.0,19.435975014767,19.601836710006,19.292730823425,19.307809159355,59524400.0
2005-08-01,25.82,26.05,25.76,25.92,61346800.0,0.0,1.0,19.466131686629,19.639532549832,19.420896678836,19.541523366282,61346800.0
2005-08-02,25.9,26.901,25.87,26.81,137510100.0,0.0,1.0,19.526445030352,20.281115743687,19.503827526455,20.212509315202,137510100.0
2005-08-03,26.76,27.43,26.734,27.25,139422400.0,0.0,1.0,20.174813475375,20.679937729056,20.155211638665,20.544232705679,139422400.0
2005-08-04,27.15,27.5,27.05,27.32,91461400.0,0.0,1.0,20.468841026025,20.732711904814,20.393449346371,20.597006881437,91461400.0
2005-08-05,27.29,27.94,27.25,27.76,82212400.0,0.0,1.0,20.57438937754,21.064435295291,20.544232705679,20.928730271914,82212400.0
2005-08-08,27.8,27.84,27.08,27.13,77207200.0,0.0,1.0,20.958886943775,20.989043615637,20.416066850267,20.453762690094,77207200.0
2005-08-09,27.23,27.51,27.01,27.35,64761800.0,0.0,1.0,20.529154369748,20.740251072779,20.36329267451,20.619624385333,64761800.0
2005-08-10,27.41,27.5,26.85,26.95,62818800.0,0.0,1.0,20.664859393125,20.732711904814,20.242665987063,20.318057666717,62818800.0
2005-08-11,26.98,27.3,26.8899,27.27,48646800.0,0.0,1.0,20.340675170613,20.581928545506,20.272747267245,20.55931104161,48646800.0
2005-08-12,27.08,27.14,26.9,27.05,52006500.0,0.0,1.0,20.416066850267,20.46130185806,20.28036182689,20.393449346371,52006500.0
2005-08-15,26.98,27.3008,26.69,27.13,45976600.0,0.08,1.0,20.400655045794,20.64322473218,20.181374468949,20.514076033817,45976600.0
2005-08-16,27.03,27.14,26.6998,26.74,46894600.0,0.0,1.0,20.438462041802,20.521637433019,20.188784640166,20.219181464957,46894600.0
2005-08-17,26.82,27.15,26.66,26.95,52413100.0,0.0,1.0,20.279672658569,20.52919883222,20.158690271344,20.377970848189,52413100.0
2005-08-18,26.89,27.08,26.8,26.82,40861900.0,0.0,1.0,20.33260245298,20.47626903781,20.264549860166,20.279672658569,40861900.0
2005-08-19,26.85,26.91,26.7,26.72,36043500.0,0.0,1.0,20.302356856174,20.347725251383,20.18893586815,20.204058666554,36043500.0
2005-08-22,26.79,27.17,26.77,26.91,41691700.0,0.0,1.0,20.256988460964,20.544321630624,20.241865662561,20.347725251383,41691700.0
2005-08-23,26.84,27.07,26.74,26.87,48296700.0,0.0,1.0,20.294795456972,20.468707638608,20.219181464957,20.317479654577,48296700.0
2005-08-24,26.84,27.16,26.78,26.81,63645000.0,0.0,1.0,20.294795456972,20.536760231422,20.249427061763,20.272111259368,63645000.0
2005-08-25,26.9,27.09,26.85,27.03,39306300.0,0.0,1.0,20.340163852182,20.483830437011,20.302356856174,20.438462041802,39306300.0
2005-08-26,27.04,27.08,26.87,26.97,36774600.0,0.0,1.0,20.446023441003,20.47626903781,20.317479654577,20.393093646592,36774600.0
2005-08-29,26.82,27.23,26.81,27.15,52307700.0,0.0,1.0,20.279672658569,20.589690025833,20.272111259368,20.52919883222,52307700.0
2005-08-30,27.06,27.23,26.96,27.18,55163200.0,0.0,1.0,20.461146239406,20.589690025833,20.385532247391,20.551883029825,55163200.0
2005-08-31,27.18,27.44,27.04,27.38,65210200.0,0.0,1.0,20.551883029825,20.748479409065,20.446023441003,20.703111013856,65210200.0
2005-09-01,27.38,27.39,27.15,27.2,75974500.0,0.0,1.0,20.703111013856,20.710672413058,20.52919883222,20.567005828228,75974500.0
2005-09-02,27.21,27.27,26.97,27.02,52047500.0,0.0,1.0,20.57456722743,20.619935622639,20.393093646592,20.4309006426,52047500.0
2005-09-06,27.06,27.29,26.98,27.0,46089000.0,0.0,1.0,20.461146239406,20.635058421042,20.400655045794,20.415777844197,46089000.0
2005-09-07,26.94,27.11,26.8199,26.85,44656100.0,0.0,1.0,20.370409448988,20.498953235414,20.279597044577,20.302356856174,44656100.0
2005-09-08,26.8,26.88,26.52,26.61,52552300.0,0.0,1.0,20.264549860166,20.325041053778,20.052830682522,20.120883275336,52552300.0
2005-09-09,26.62,26.82,26.53,26.58,41515800.0,0.0,1.0,20.128444674538,20.279672658569,20.060392081724,20.098199077732,41515800.0
2005-09-12,26.58,26.75,26.5192,26.61,40550500.0,0.0,1.0,20.098199077732,20.226742864158,20.052225770586,20.120883275336,40550500.0
2005-09-13,26.54,26.76,26.37,26.48,63422900.0,0.0,1.0,20.067953480926,20.23430426336,19.939409694499,20.022585085716,63422900.0
2005-09-14,26.52,26.64,26.3,26.31,54969600.0,0.0,1.0,20.052830682522,20.143567472941,19.886479900088,19.89404129929,54969600.0
2005-09-15,26.37,26.43,26.22,26.27,60357200.0,0.0,1.0,19.939409694499,19.984778089708,19.825988706476,19.863795702484,60357200.0
2005-09-16,26.34,26.4,25.97,26.07,187384300.0,0.0,1.0,19.916725496894,19.962093892104,19.636953726437,19.712567718453,187384300.0
2005-09-19,26.09,26.27,25.86,26.0,61832300.0,0.0,1.0,19.727690516856,19.863795702484,19.55377833522,19.659637924042,61832300.0
2005-09-20,26.07,26.22,25.69,25.84,61043400.0,0.0,1.0,19.712567718453,19.825988706476,19.425234548793,19.538655536817,61043400.0
2005-09-21,25.8,25.9,25.43,25.49,68281800.0,0.0,1.0,19.508409940011,19.584023932026,19.228638169553,19.274006564762,68281800.0
2005-09-22,25.49,25.6,25.15,25.34,71314900.0,0.0,1.0,19.274006564762,19.357181955979,19.01691899191,19.160585576739,71314900.0
2005-09-23,25.31,25.54,25.12,25.27,66396800.0,0.0,1.0,19.137901379134,19.31181356077,18.994234794305,19.107655782328,66396800.0
2005-09-26,25.4,25.49,25.21,25.27,56203700.0,0.0,1.0,19.205953971948,19.274006564762,19.062287387119,19.107655782328,56203700.0
2005-09-27,25.37,25.45,25.2999,25.34,48797900.0,0.0,1.0,19.183269774344,19.243760967956,19.130264365941,19.160585576739,48797900.0
2005-09-28,25.39,25.87,25.38,25.67,71019400.0,0.0,1.0,19.198392572747,19.561339734421,19.190831173545,19.41011175039,71019400.0
2005-09-29,25.61,26.0,25.5,25.94,66807100.0,0.0,1.0,19.364743355181,19.659637924042,19.281567963964,19.614269528832,66807100.0
2005-09-30,25.91,25.95,25.61,25.73,57644500.0,0.0,1.0,19.591585331228,19.621830928034,19.364743355181,19.4554801456,57644500.0
2005-10-03,25.71,25.7326,25.44,25.5,55341300.0,0.0,1.0,19.440357347197,19.457446109392,19.236199568755,19.281567963964,55341300.0
2005-10-04,25.36,25.39,24.75,24.98,151666300.0,0.0,1.0,19.175708375142,19.198392572747,18.714463023847,18.888375205483,151666300.0
2005-10-05,25.04,25.05,24.67,24.67,73684700.0,0.0,1.0,18.933743600692,18.941304999894,18.653971830235,18.653971830235,73684700.0
2005-10-06,24.66,24.95,24.53,24.73,81724600.0,0.0,1.0,18.646410431033,18.865691007878,18.548112241413,18.699340225444,81724600.0
2005-10-07,24.77,24.8401,24.52,24.59,50768700.0,0.0,1.0,18.72958582225,18.782591230653,18.540550842212,18.593480636622,50768700.0
2005-10-10,24.67,24.68,24.35,24.46,48880900.0,0.0,1.0,18.653971830235,18.661533229436,18.412007055785,18.495182447002,48880900.0
2005-10-11,24.51,24.5501,24.25,24.41,76567300.0,0.0,1.0,18.53298944301,18.563310653808,18.33639306377,18.457375450994,76567300.0
2005-10-12,24.49,24.7,24.27,24.3,71294400.0,0.0,1.0,18.517866644607,18.67665602784,18.351515862173,18.374200059777,71294400.0
2005-10-13,24.31,25.59,24.268,24.59,70192000.0,0.0,1.0,18.381761458979,19.349620556778,18.350003582332,18.593480636622,70192000.0
2005-10-14,24.71,24.73,24.4992,24.67,53846700.0,0.0,1.0,18.684217427041,18.699340225444,18.524823131872,18.653971830235,53846700.0
2005-10-17,24.68,24.69,24.4399,24.53,46924400.0,0.0,1.0,18.661533229436,18.669094628638,18.479984034607,18.548112241413,46924400.0
2005-10-18,24.47,24.83,24.45,24.57,69328200.0,0.0,1.0,18.502743846204,18.77495421746,18.487621047801,18.578357838219,69328200.0
2005-10-19,24.56,25.09,24.5,25.09,66574500.0,0.0,1.0,18.570796439018,18.9715505967,18.525428043808,18.9715505967,66574500.0
2005-10-20,25.05,25.13,24.74,24.79,58830600.0,0.0,1.0,18.941304999894,19.001796193506,18.706901624646,18.744708620654,58830600.0
2005-10-21,24.93,25.0,24.57,24.78,69431200.0,0.0,1.0,18.850568209475,18.903498003886,18.578357838219,18.737147221452,69431200.0
2005-10-24,24.89,25.1,24.68,25.1,51868000.0,0.0,1.0,18.820322612669,18.979111995902,18.661533229436,18.979111995902,51868000.0
2005-10-25,24.95,25.13,24.8299,25.03,41310500.0,0.0,1.0,18.865691007878,19.001796193506,18.774878603468,18.926182201491,41310500.0
2005-10-26,24.97,25.33,24.93,25.1101,58178100.0,0.0,1.0,18.880813806282,19.153024177537,18.850568209475,18.986749009095,58178100.0
2005-10-27,25.22,25.27,24.85,24.85,61566100.0,0.0,1.0,19.06984878632,19.107655782328,18.790077015863,18.790077015863,61566100.0
2005-10-28,25.1,25.6001,25.1,25.53,106559300.0,0.0,1.0,18.979111995902,19.357257569971,18.979111995902,19.304252161569,106559300.0
2005-10-31,25.61,25.8,25.5,25.7,75122100.0,0.0,1.0,19.364743355181,19.508409940011,19.281567963964,19.432795947995,75122100.0
2005-11-01,25.61,26.1,25.61,25.96,71370400.0,0.0,1.0,19.364743355181,19.735251916057,19.364743355181,19.629392327235,71370400.0
2005-11-02,25.93,26.5,25.93,26.46,75067100.0,0.0,1.0,19.606708129631,20.037707884119,19.606708129631,20.007462287313,75067100.0
2005-11-03,26.6,26.64,26.25,26.44,73421600.0,0.0,1.0,20.113321876135,20.143567472941,19.848672904081,19.99233948891,73421600.0
2005-11-04,26.53,26.71,26.45,26.66,57464000.0,0.0,1.0,20.060392081724,20.196497267352,19.999900888112,20.158690271344,57464000.0
2005-11-07,26.72,27.081,26.7,27.01,77104800.0,0.0,1.0,20.204058666554,20.47702517773,20.18893586815,20.423339243399,77104800.0
2005-11-08,26.935,27.18,26.77,27.0495,60091700.0,0.0,1.0,20.366628749387,20.551883029825,20.241865662561,20.453206770245,60091700.0
2005-11-09,26.98,27.1501,26.94,26.96,59562100.0,0.0,1.0,20.400655045794,20.529274446212,20.370409448988,20.385532247391,59562100.0
2005-11-10,26.94,27.15,26.6399,27.09,73314800.0,0.0,1.0,20.370409448988,20.52919883222,20.143491858949,20.483830437011,73314800.0
2005-11-11,27.15,27.3901,27.1265,27.28,51945600.0,0.0,1.0,20.52919883222,20.71074802705,20.511429544097,20.627497021841,51945600.0
2005-11-14,27.36,27.44,27.2,27.35,67152200.0,0.0,1.0,20.687988215453,20.748479409065,20.567005828228,20.680426816251,67152200.0
2005-11-15,27.33,27.54,27.25,27.5,65081000.0,0.08,1.0,20.7254212659,20.884672581884,20.664754097906,20.854338997887,65081000.0
2005-11-16,27.48,27.88,27.44,27.74,86277000.0,0.0,1.0,20.839172205889,21.142508045858,20.808838621892,21.036340501869,86277000.0
2005-11-17,27.85,28.0003,27.76,27.97,91351000.0,0.0,1.0,21.11975785786,21.233736299729,21.051507293867,21.210758609851,91351000.0
2005-11-18,28.2,28.25,27.9,28.07,75431200.0,0.0,1.0,21.385176717833,21.42309369783,21.157674837857,21.286592569843,75431200.0
2005-11-21,28.07,28.2402,27.5,28.16,65794400.0,0.0,1.0,21.286592569843,21.41566196975,20.854338997887,21.354843133837,65794400.0
2005-11-22,28.06,28.08,27.86,27.91,104253300.0,0.0,1.0,21.279009173844,21.294175965843,21.12734125386,21.165258233856,104253300.0
2005-11-23,27.91,28.09,27.74,27.92,70541300.0,0.0,1.0,21.165258233856,21.301759361842,21.036340501869,21.172841629855,70541300.0
2005-11-25,27.8,27.94,27.465,27.76,44082500.0,0.0,1.0,21.081840877864,21.188008421853,20.82779711189,21.051507293867,44082500.0
2005-11-28,27.79,27.851,27.53,27.75,57517200.0,0.0,1.0,21.074257481865,21.12051619746,20.877089185885,21.043923897868,57517200.0
2005-11-29,27.77,27.79,27.6,27.68,62220400.0,0.0,1.0,21.059090689866,21.074257481865,20.93017295788,20.990840125873,62220400.0
2005-11-30,27.68,27.7702,27.63,27.68,55904700.0,0.0,1.0,20.990840125873,21.059242357786,20.952923145877,20.990840125873,55904700.0
2005-12-01,27.73,28.101,27.729,27.89,61006100.0,0.0,1.0,21.02875710587,21.310101097441,21.02799876627,21.150091441857,61006100.0
2005-12-02,27.82,28.1,27.79,28.01,42319600.0,0.0,1.0,21.097007669863,21.309342757841,21.074257481865,21.241092193848,42319600.0
2005-12-05,27.93,28.02,27.71,27.85,47517300.0,0.0,1.0,21.180425025854,21.248675589847,21.013590313871,21.11975785786,47517300.0
2005-12-06,27.9,27.921,27.68,27.69,65980000.0,0.0,1.0,21.157674837857,21.173599969455,20.990840125873,20.998423521873,65980000.0
2005-12-07,27.67,27.75,27.55,27.75,55583200.0,0.0,1.0,20.983256729874,21.043923897868,20.892255977883,21.043923897868,55583200.0
2005-12-08,27.71,27.81,27.6,27.69,63931600.0,0.0,1.0,21.013590313871,21.089424273863,20.93017295788,20.998423521873,63931600.0
2005-12-09,27.71,27.83,27.64,27.71,48467000.0,0.0,1.0,21.013590313871,21.104591065862,20.960506541876,21.013590313871,48467000.0
2005-12-12,27.7,27.75,27.33,27.45,63757200.0,0.0,1.0,21.006006917872,21.043923897868,20.7254212659,20.816422017891,63757200.0
2005-12-13,27.29,27.43,27.0,27.1301,104285500.0,0.0,1.0,20.695087681903,20.801255225893,20.475169197926,20.573829179876,104285500.0
2005-12-14,27.0,27.24,26.85,27.09,65076200.0,0.0,1.0,20.475169197926,20.657170701907,20.361418257937,20.543419761919,65076200.0
2005-12-15,27.08,27.11,26.81,26.92,79018100.0,0.0,1.0,20.53583636592,20.558586553917,20.33108467394,20.414502029932,79018100.0
2005-12-16,26.88,27.08,26.81,26.9,88542500.0,0.0,1.0,20.384168445935,20.53583636592,20.33108467394,20.399335237933,88542500.0
2005-12-19,26.82,26.87,26.65,26.83,68680100.0,0.0,1.0,20.338668069939,20.376585049936,20.209750337953,20.346251465939,68680100.0
2005-12-20,26.76,26.88,26.67,26.86,62960600.0,0.0,1.0,20.293167693944,20.384168445935,20.224917129951,20.369001653936,62960600.0
2005-12-21,26.87,26.91,26.7098,26.73,75800900.0,0.0,1.0,20.376585049936,20.406918633933,20.255099046028,20.270417505946,75800900.0
2005-12-22,26.71,26.78,26.419,26.59,91276900.0,0.0,1.0,20.255250713948,20.308334485943,20.03457389037,20.164249961957,91276900.0
2005-12-23,26.52,26.6703,26.44,26.64,30689200.0,0.0,1.0,20.111166189963,20.225144631831,20.050499021969,20.202166941953,30689200.0
2005-12-27,26.68,26.85,26.45,26.46,37819000.0,0.0,1.0,20.23250052595,20.361418257937,20.058082417968,20.065665813967,37819000.0
2005-12-28,26.51,26.662,26.35,26.39,35444400.0,0.0,1.0,20.103582793963,20.218850413152,19.982248457976,20.012582041973,35444400.0
2005-12-29,26.41,26.5001,26.26,26.27,34495500.0,0.0,1.0,20.027748833971,20.096075231924,19.913997893983,19.921581289982,34495500.0
2005-12-30,26.15,26.31,26.1,26.15,49044600.0,0.0,1.0,19.830580537991,19.951914873979,19.792663557995,19.830580537991,49044600.0
2006-01-03,26.25,27.001,26.1,26.84,79973000.0,0.0,1.0,19.906414497983,20.475927537526,19.792663557995,20.353834861938,79973000.0
2006-01-04,26.77,27.0801,26.77,26.97,57975600.0,0.0,1.0,20.300751089943,20.53591219988,20.300751089943,20.452419009928,57975600.0
2006-01-05,26.93,27.13,26.91,26.99,48245500.0,0.0,1.0,20.422085425931,20.573753345916,20.406918633933,20.467585801926,48245500.0
2006-01-06,26.88,27.0,26.49,26.91,100963000.0,0.0,1.0,20.384168445935,20.475169197926,20.088416001965,20.406918633933,100963000.0
2006-01-09,26.93,27.07,26.76,26.86,55625000.0,0.0,1.0,20.422085425931,20.52825296992,20.293167693944,20.369001653936,55625000.0
2006-01-10,26.65,27.02,26.59,27.0,64921900.0,0.0,1.0,20.209750337953,20.490335989924,20.164249961957,20.475169197926,64921900.0
2006-01-11,27.01,27.39,26.9,27.29,70120700.0,0.0,1.0,20.482752593925,20.770921641896,20.399335237933,20.695087681903,70120700.0
2006-01-12,27.25,27.26,26.97,27.14,45994800.0,0.0,1.0,20.664754097906,20.672337493906,20.452419009928,20.581336741915,45994800.0
2006-01-13,27.03,27.2501,27.01,27.19,41418000.0,0.0,1.0,20.497919385923,20.664829931866,20.482752593925,20.619253721911,41418000.0
2006-01-17,26.9,27.19,26.9,26.99,58566600.0,0.0,1.0,20.399335237933,20.619253721911,20.399335237933,20.467585801926,58566600.0
2006-01-18,26.74,26.98,26.7,26.83,52376200.0,0.0,1.0,20.278000901946,20.460002405927,20.247667317949,20.346251465939,52376200.0
2006-01-19,26.87,27.24,26.85,27.02,60367600.0,0.0,1.0,20.376585049936,20.657170701907,20.361418257937,20.490335989924,60367600.0
2006-01-20,27.01,27.01,26.26,26.41,79165900.0,0.0,1.0,20.482752593925,20.482752593925,19.913997893983,20.027748833971,79165900.0
2006-01-23,26.41,26.53,26.3,26.35,47925600.0,0.0,1.0,20.027748833971,20.118749585962,19.944331477979,19.982248457976,47925600.0
2006-01-24,26.34,26.4501,26.22,26.28,63040700.0,0.0,1.0,19.974665061976,20.058158251928,19.883664309986,19.929164685981,63040700.0
2006-01-25,26.41,26.57,26.23,26.4,59072100.0,0.0,1.0,20.027748833971,20.149083169959,19.891247705985,20.020165437972,59072100.0
2006-01-26,26.56,26.72,26.31,26.5,69509300.0,0.0,1.0,20.141499773959,20.262834109947,19.951914873979,20.095999397964,69509300.0
2006-01-27,27.23,27.9501,27.19,27.79,134520700.0,0.0,1.0,20.649587305908,21.195667651813,20.619253721911,21.074257481865,134520700.0
2006-01-30,27.79,28.18,27.78,28.0,103999200.0,0.0,1.0,21.074257481865,21.370009925835,21.066674085866,21.233508797849,103999200.0
2006-01-31,27.9,28.38,27.87,28.15,94841300.0,0.0,1.0,21.157674837857,21.52167784582,21.134924649859,21.347259737837,94841300.0
2006-02-01,27.95,28.07,27.76,28.04,68448800.0,0.0,1.0,21.195591817853,21.286592569843,21.051507293867,21.263842381846,68448800.0
2006-02-02,27.91,27.99,27.55,27.68,55073400.0,0.0,1.0,21.165258233856,21.22592540185,20.892255977883,20.990840125873,55073400.0
2006-02-03,27.47,27.7,27.34,27.54,75022700.0,0.0,1.0,20.83158880989,21.006006917872,20.7330046619,20.884672581884,75022700.0
2006-02-06,27.5,27.54,27.09,27.17,60170500.0,0.0,1.0,20.854338997887,20.884672581884,20.543419761919,20.604086929913,60170500.0
2006-02-07,26.95,27.1501,26.81,26.94,72159500.0,0.0,1.0,20.437252217929,20.588995971874,20.33108467394,20.42966882193,72159500.0
2006-02-08,27.08,27.08,26.71,26.91,51795200.0,0.0,1.0,20.53583636592,20.53583636592,20.255250713948,20.406918633933,51795200.0
2006-02-09,26.95,27.03,26.65,26.66,52861700.0,0.0,1.0,20.437252217929,20.497919385923,20.209750337953,20.217333733952,52861700.0
2006-02-10,26.63,26.89,26.51,26.69,52127000.0,0.0,1.0,20.194583545954,20.391751841934,20.103582793963,20.240083921949,52127000.0
2006-02-13,26.61,26.7,26.34,26.39,46707000.0,0.0,1.0,20.179416753956,20.247667317949,19.974665061976,20.012582041973,46707000.0
2006-02-14,26.44,26.68,26.35,26.65,58432900.0,0.0,1.0,20.050499021969,20.23250052595,19.982248457976,20.209750337953,58432900.0
2006-02-15,26.63,26.93,26.5,26.88,62808900.0,0.09,1.0,20.262199339077,20.490462944098,20.163285110234,20.452419009928,62808900.0
2006-02-16,26.84,26.9001,26.57,26.81,48868500.0,0.0,1.0,20.421983862592,20.467712671464,20.216546618072,20.39915750209,48868500.0
2006-02-17,26.73,26.81,26.56,26.7,41513200.0,0.0,1.0,20.338287207417,20.39915750209,20.208937831238,20.315460846915,41513200.0
2006-02-21,26.66,26.72,26.34,26.54,50216100.0,0.0,1.0,20.285025699579,20.330678420583,20.041544520889,20.19372025757,50216100.0
2006-02-22,26.53,26.86,26.47,26.72,43043100.0,0.0,1.0,20.186111470736,20.43720143626,20.140458749732,20.330678420583,43043100.0
2006-02-23,26.7,26.8901,26.54,26.66,47359100.0,0.0,1.0,20.315460846915,20.46010388463,20.19372025757,20.285025699579,47359100.0
2006-02-24,26.59,26.74,26.52,26.63,44753800.0,0.0,1.0,20.23176419174,20.345895994251,20.178502683902,20.262199339077,44753800.0
2006-02-27,26.75,27.26,26.67,27.05,51301500.0,0.0,1.0,20.353504781085,20.741552909622,20.292634486413,20.581768386107,51301500.0
2006-02-28,26.94,27.3,26.87,26.87,65036100.0,0.0,1.0,20.498071730932,20.771988056958,20.444810223094,20.444810223094,65036100.0
2006-03-01,26.99,27.2,26.95,27.14,53061200.0,0.0,1.0,20.536115665103,20.695900188618,20.505680517766,20.650247467613,53061200.0
2006-03-02,26.99,27.1001,26.9,26.97,41850300.0,0.0,1.0,20.536115665103,20.619888408145,20.467636583596,20.520898091434,41850300.0
2006-03-03,26.8,27.16,26.74,26.93,45218800.0,0.0,1.0,20.391548715256,20.665465041281,20.345895994251,20.490462944098,45218800.0
2006-03-06,26.92,27.15,26.83,26.91,53054100.0,0.0,1.0,20.482854157264,20.657856254447,20.414375075758,20.47524537043,53054100.0
2006-03-07,26.87,27.1,26.81,27.06,51613900.0,0.0,1.0,20.444810223094,20.619812320277,20.39915750209,20.589377172941,51613900.0
2006-03-08,26.97,27.5,26.97,27.25,57547400.0,0.0,1.0,20.520898091434,20.924163793639,20.520898091434,20.733944122788,57547400.0
2006-03-09,27.21,27.42,27.0,27.0,45360700.0,0.0,1.0,20.703508975452,20.863293498967,20.543724451937,20.543724451937,45360700.0
2006-03-10,27.06,27.22,26.88,27.17,41297200.0,0.0,1.0,20.589377172941,20.711117762286,20.452419009928,20.673073828115,41297200.0
2006-03-13,26.979,27.29,26.94,27.11,40342600.0,0.0,1.0,20.527745999585,20.764379270124,20.498071730932,20.627421107111,40342600.0
2006-03-14,27.0,27.38,26.99,27.23,39821800.0,0.0,1.0,20.543724451937,20.83285835163,20.536115665103,20.71872654912,39821800.0
2006-03-15,27.18,27.4501,27.01,27.36,57152000.0,0.0,1.0,20.680682614949,20.886195947337,20.551333238771,20.817640777962,57152000.0
2006-03-16,27.28,27.48,27.22,27.27,73793700.0,0.0,1.0,20.75677048329,20.908946219971,20.711117762286,20.749161696456,73793700.0
2006-03-17,27.38,27.66,27.27,27.5,120615000.0,0.0,1.0,20.83285835163,21.045904382984,20.749161696456,20.924163793639,120615000.0
2006-03-20,27.69,27.99,27.67,27.89,67094100.0,0.0,1.0,21.068730743486,21.296994348508,21.053513169818,21.220906480167,67094100.0
2006-03-21,27.95,28.22,27.68,27.74,73199600.0,0.0,1.0,21.266559201171,21.471996445691,21.061121956652,21.106774677656,73199600.0
2006-03-22,27.08,27.5,26.7961,27.15,145696100.0,0.0,1.0,20.604594746609,20.924163793639,20.38858128839,20.657856254447,145696100.0
2006-03-23,27.08,27.1,26.66,26.85,73682900.0,0.0,1.0,20.604594746609,20.619812320277,20.285025699579,20.429592649426,73682900.0
2006-03-24,26.72,27.21,26.62,27.01,69157600.0,0.0,1.0,20.330678420583,20.703508975452,20.254590552243,20.551333238771,69157600.0
2006-03-27,27.02,27.3,27.0,27.01,59908600.0,0.0,1.0,20.558942025605,20.771988056958,20.543724451937,20.551333238771,59908600.0
2006-03-28,27.0,27.21,26.81,26.9,58520500.0,0.0,1.0,20.543724451937,20.703508975452,20.39915750209,20.467636583596,58520500.0
2006-03-29,26.95,27.2,26.92,27.02,53150300.0,0.0,1.0,20.505680517766,20.695900188618,20.482854157264,20.558942025605,53150300.0
2006-03-30,27.01,27.39,27.0,27.23,54612000.0,0.0,1.0,20.551333238771,20.840467138465,20.543724451937,20.71872654912,54612000.0
2006-03-31,27.34,27.541,27.21,27.21,62190500.0,0.0,1.0,20.802423204294,20.955359819659,20.703508975452,20.703508975452,62190500.0
2006-04-03,27.67,27.73,27.44,27.56,57605300.0,0.0,1.0,21.053513169818,21.099165890822,20.878511072635,20.969816514643,57605300.0
2006-04-04,27.6,27.8,27.47,27.64,45470000.0,0.0,1.0,21.00025166198,21.152427398661,20.901337433137,21.030686809316,45470000.0
2006-04-05,27.85,27.941,27.64,27.74,41539300.0,0.0,1.0,21.190471332831,21.259711293021,21.030686809316,21.106774677656,41539300.0
2006-04-06,27.66,27.72,27.37,27.56,51885500.0,0.0,1.0,21.045904382984,21.091557103988,20.825249564796,20.969816514643,51885500.0
2006-04-07,27.58,27.72,27.23,27.25,47249400.0,0.0,1.0,20.985034088312,21.091557103988,20.71872654912,20.733944122788,47249400.0
2006-04-10,27.2,27.44,27.2,27.29,39432000.0,0.0,1.0,20.695900188618,20.878511072635,20.695900188618,20.764379270124,39432000.0
2006-04-11,27.23,27.32,27.0,27.13,42953400.0,0.0,1.0,20.71872654912,20.787205630626,20.543724451937,20.642638680779,42953400.0
2006-04-12,27.08,27.2,26.97,27.2,32183000.0,0.0,1.0,20.604594746609,20.695900188618,20.520898091434,20.695900188618,32183000.0
2006-04-13,27.07,27.2,27.0,27.07,28160000.0,0.0,1.0,20.596985959775,20.695900188618,20.543724451937,20.596985959775,28160000.0
2006-04-17,27.01,27.05,26.73,26.84,35796200.0,0.0,1.0,20.551333238771,20.581768386107,20.338287207417,20.421983862592,35796200.0
2006-04-18,26.9,27.5,26.82,27.22,56272700.0,0.0,1.0,20.467636583596,20.924163793639,20.406766288924,20.711117762286,56272700.0
2006-04-19,27.08,27.19,26.96,27.03,45111100.0,0.0,1.0,20.604594746609,20.688291401784,20.5132893046,20.566550812439,45111100.0
2006-04-20,27.04,27.19,26.7,27.03,45648300.0,0.0,1.0,20.574159599273,20.688291401784,20.315460846915,20.566550812439,45648300.0
2006-04-21,27.17,27.3901,27.0,27.15,58528000.0,0.0,1.0,20.673073828115,20.840543226333,20.543724451937,20.657856254447,58528000.0
2006-04-24,27.06,27.2501,26.98,27.11,42318400.0,0.0,1.0,20.589377172941,20.734020210656,20.528506878268,20.627421107111,42318400.0
2006-04-25,27.09,27.21,27.02,27.11,49222500.0,0.0,1.0,20.612203533443,20.703508975452,20.558942025605,20.627421107111,49222500.0
2006-04-26,27.07,27.23,27.0,27.1,39190000.0,0.0,1.0,20.596985959775,20.71872654912,20.543724451937,20.619812320277,39190000.0
2006-04-27,26.98,27.63,26.94,27.25,96509600.0,0.0,1.0,20.528506878268,21.023078022482,20.498071730932,20.733944122788,96509600.0
2006-04-28,24.26,24.5,24.0,24.15,591052200.0,0.0,1.0,18.458916859407,18.641527743424,18.261088401721,18.375220204232,591052200.0
2006-05-01,24.33,25.0,24.09,24.29,174800900.0,0.0,1.0,18.512178367245,19.021967085126,18.329567483228,18.481743219909,174800900.0
2006-05-02,24.5,25.0,23.9,24.01,190533500.0,0.0,1.0,18.641527743424,19.021967085126,18.185000533381,18.268697188555,190533500.0
2006-05-03,24.0,24.02,23.15,23.17,211527100.0,0.0,1.0,18.261088401721,18.276305975389,17.614341520827,17.629559094495,211527100.0
2006-05-04,23.35,23.67,23.14,23.44,171257400.0,0.0,1.0,17.766517257508,18.009998436198,17.606732733993,17.834996339015,171257400.0
2006-05-05,23.66,23.95,23.52,23.8,131604300.0,0.0,1.0,18.002389649364,18.223044467551,17.895866633687,18.10891266504,131604300.0
2006-05-08,23.85,25.0,23.51,23.73,80693500.0,0.0,1.0,18.146956599211,19.021967085126,17.888257846853,18.055651157202,80693500.0
2006-05-09,23.75,24.0,23.49,23.62,75345900.0,0.0,1.0,18.07086873087,18.261088401721,17.873040273185,17.971954502027,75345900.0
2006-05-10,23.67,23.79,23.59,23.77,76563300.0,0.0,1.0,18.009998436198,18.101303878206,17.949128141525,18.086086304538,76563300.0
2006-05-11,23.71,23.79,23.15,23.22,92916700.0,0.0,1.0,18.040433583534,18.101303878206,17.614341520827,17.667603028665,92916700.0
2006-05-12,23.15,23.37,23.05,23.17,83115900.0,0.0,1.0,17.614341520827,17.781734831176,17.538253652487,17.629559094495,83115900.0
2006-05-15,23.1,23.23,23.03,23.15,67314800.0,0.09,1.0,17.644628765179,17.74392754178,17.591160193164,17.682820602334,67314800.0
2006-05-16,23.16,24.0,22.91,23.01,82095100.0,0.0,1.0,17.690458969764,18.332081833953,17.499499783994,17.575883458302,82095100.0
2006-05-17,22.89,23.0801,22.73,22.73,98598300.0,0.0,1.0,17.484223049132,17.629428413992,17.362009170239,17.362009170239,98598300.0
2006-05-18,22.84,23.14,22.76,22.83,95476400.0,0.0,1.0,17.446031211978,17.675182234903,17.384924272532,17.438392844548,95476400.0
2006-05-19,22.79,22.9,22.52,22.56,100071200.0,0.0,1.0,17.407839374824,17.491861416563,17.201603454192,17.232156923916,100071200.0
2006-05-22,22.48,23.02,22.45,22.88,87322300.0,0.0,1.0,17.171049984469,17.583521825733,17.148134882177,17.476584681702,87322300.0
2006-05-23,23.105,23.3801,22.77,22.79,79986300.0,0.0,1.0,17.648447948895,17.858579436917,17.392562639963,17.407839374824,79986300.0
2006-05-24,22.99,23.54,22.98,23.5,107356700.0,0.0,1.0,17.560606723441,17.980716932135,17.55296835601,17.950163462412,107356700.0
2006-05-25,23.57,23.9201,23.54,23.74,83052700.0,0.0,1.0,18.003632034428,18.271051278181,17.980716932135,18.133484280752,83052700.0
2006-05-26,23.77,23.88,23.56,23.72,46861600.0,0.0,1.0,18.156399383044,18.240421424783,17.995993666997,18.11820754589,46861600.0
2006-05-30,23.55,23.76,23.14,23.15,52497500.0,0.0,1.0,17.988355299566,18.148761015613,17.675182234903,17.682820602334,52497500.0
2006-05-31,23.26,23.35,22.65,22.65,120202000.0,0.0,1.0,17.766842644073,17.83558795095,17.300902230793,17.300902230793,120202000.0
2006-06-01,22.74,22.84,22.62,22.82,80230800.0,0.0,1.0,17.36964753767,17.446031211978,17.2779871285,17.430754477117,80230800.0
2006-06-02,22.87,22.99,22.67,22.76,73935600.0,0.0,1.0,17.468946314271,17.560606723441,17.316178965654,17.384924272532,73935600.0
2006-06-05,22.72,22.73,22.49,22.5,63914100.0,0.0,1.0,17.354370802809,17.362009170239,17.1786883519,17.186326719331,63914100.0
2006-06-06,22.55,22.56,21.98,22.13,126601300.0,0.0,1.0,17.224518556485,17.232156923916,16.789131612928,16.903707124391,126601300.0
2006-06-07,22.15,22.39,22.01,22.04,73827500.0,0.0,1.0,16.918983859252,17.102304677592,16.812046715221,16.834961817513,73827500.0
2006-06-08,22.03,22.21,21.97,22.11,104126900.0,0.0,1.0,16.827323450082,16.964814063837,16.781493245498,16.888430389529,104126900.0
2006-06-09,22.15,22.19,21.97,22.03,52573800.0,0.0,1.0,16.918983859252,16.949537328975,16.781493245498,16.827323450082,52573800.0
2006-06-12,21.95,22.1,21.7,21.71,74309700.0,0.0,1.0,16.766216510636,16.880792022098,16.575257324866,16.582895692296,74309700.0
2006-06-13,21.73,22.03,21.4599,21.51,113175300.0,0.0,1.0,16.598172427158,16.827323450082,16.391860122852,16.43012834368,113175300.0
2006-06-14,21.59,21.94,21.55,21.88,86081500.0,0.0,1.0,16.491235283127,16.758578143205,16.460681813403,16.71274793862,86081500.0
2006-06-15,22.01,22.1301,21.8,22.07,121577300.0,0.0,1.0,16.812046715221,16.903783508065,16.651640999174,16.857876919806,121577300.0
2006-06-16,21.97,22.28,21.79,22.1,147506500.0,0.0,1.0,16.781493245498,17.018282635853,16.644002631743,16.880792022098,147506500.0
2006-06-19,22.14,22.6,22.12,22.55,129640900.0,0.0,1.0,16.911345491821,17.262710393639,16.89606875696,17.224518556485,129640900.0
2006-06-20,22.54,22.7601,22.5,22.56,90598500.0,0.0,1.0,17.216880189054,17.385000656206,17.186326719331,17.232156923916,90598500.0
2006-06-21,22.61,23.15,22.53,23.08,91660300.0,0.0,1.0,17.27034876107,17.682820602334,17.209241821623,17.629352030318,91660300.0
2006-06-22,23.06,23.17,22.78,22.88,76590600.0,0.0,1.0,17.614075295456,17.698097337195,17.400201007393,17.476584681702,76590600.0
2006-06-23,22.85,22.87,22.5,22.5,60532600.0,0.0,1.0,17.453669579409,17.468946314271,17.186326719331,17.186326719331,60532600.0
2006-06-26,22.65,22.89,22.63,22.82,53644100.0,0.0,1.0,17.300902230793,17.484223049132,17.285625495931,17.430754477117,53644100.0
2006-06-27,22.89,23.16,22.84,22.86,84759100.0,0.0,1.0,17.484223049132,17.690458969764,17.446031211978,17.46130794684,84759100.0
2006-06-28,22.96,23.25,22.91,23.16,71906500.0,0.0,1.0,17.537691621148,17.759204276642,17.499499783994,17.690458969764,71906500.0
2006-06-29,23.32,23.63,23.22,23.4702,121395500.0,0.0,1.0,17.812672848657,18.049462239013,17.736289174349,17.927401127468,121395500.0
2006-06-30,23.54,23.65,23.3,23.3,73048800.0,0.0,1.0,17.980716932135,18.064738973874,17.797396113796,17.797396113796,73048800.0
2006-07-03,23.53,23.72,23.45,23.7,25711400.0,0.0,1.0,17.973078564704,18.11820754589,17.911971625258,18.102930811028,25711400.0
2006-07-05,23.48,23.52,23.3,23.35,53093500.0,0.0,1.0,17.93488672755,17.965440197274,17.797396113796,17.83558795095,53093500.0
2006-07-06,23.45,23.61,23.42,23.48,44775200.0,0.0,1.0,17.911971625258,18.034185504151,17.889056522966,17.93488672755,44775200.0
2006-07-07,23.39,23.55,23.3,23.3,63168800.0,0.0,1.0,17.866141420673,17.988355299566,17.797396113796,17.797396113796,63168800.0
2006-07-10,23.43,23.66,23.38,23.5,50565100.0,0.0,1.0,17.896694890396,18.072377341305,17.858503053242,17.950163462412,50565100.0
2006-07-11,23.37,23.37,22.74,23.1,88676300.0,0.0,1.0,17.850864685811,17.850864685811,17.36964753767,17.644628765179,88676300.0
2006-07-12,22.79,22.88,22.62,22.64,77379300.0,0.0,1.0,17.407839374824,17.476584681702,17.2779871285,17.293263863362,77379300.0
2006-07-13,22.37,22.61,22.25,22.26,73099500.0,0.0,1.0,17.08702794273,17.27034876107,16.99536753356,17.003005900991,73099500.0
2006-07-14,22.28,22.55,22.23,22.29,67499400.0,0.0,1.0,17.018282635853,17.224518556485,16.980090798699,17.025921003284,67499400.0
2006-07-17,22.29,22.61,22.26,22.48,37053500.0,0.0,1.0,17.025921003284,17.27034876107,17.003005900991,17.171049984469,37053500.0
2006-07-18,22.59,22.76,22.48,22.74,65047300.0,0.0,1.0,17.255072026208,17.384924272532,17.171049984469,17.36964753767,65047300.0
2006-07-19,22.82,23.46,22.72,23.4,82188200.0,0.0,1.0,17.430754477117,17.919609992689,17.354370802809,17.873779788104,82188200.0
2006-07-20,23.435,23.45,22.78,22.85,76605200.0,0.0,1.0,17.900514074112,17.911971625258,17.400201007393,17.453669579409,76605200.0
2006-07-21,24.08,24.15,23.0,23.87,175483800.0,0.0,1.0,18.393188773399,18.446657345415,17.568245090871,18.232783057352,175483800.0
2006-07-24,24.01,24.1101,23.79,24.0,59586700.0,0.0,1.0,18.339720201384,18.416180259366,18.171676117906,18.332081833953,59586700.0
2006-07-25,24.0,24.29,23.9,24.22,60075800.0,0.0,1.0,18.332081833953,18.553594489446,18.255698159645,18.500125917431,60075800.0
2006-07-26,24.12,24.53,24.1,24.37,54942100.0,0.0,1.0,18.423742243122,18.736915307786,18.408465508261,18.614701428893,54942100.0
2006-07-27,24.58,24.6,23.77,23.87,85386800.0,0.0,1.0,18.77510714494,18.790383879802,18.156399383044,18.232783057352,85386800.0
2006-07-28,24.08,24.28,24.06,24.25,51705800.0,0.0,1.0,18.393188773399,18.545956122015,18.377912038538,18.523041019723,51705800.0
2006-07-31,24.07,24.42,24.01,24.06,40254400.0,0.0,1.0,18.385550405968,18.652893266047,18.339720201384,18.377912038538,40254400.0
2006-08-01,24.02,24.2001,23.85,23.99,49168700.0,0.0,1.0,18.347358568814,18.484925566243,18.217506322491,18.324443466522,49168700.0
2006-08-02,24.12,24.4001,24.03,24.3,46462000.0,0.0,1.0,18.423742243122,18.63769291486,18.354996936245,18.561232856877,46462000.0
2006-08-03,24.185,24.48,24.15,24.21,43155300.0,0.0,1.0,18.473391631423,18.698723470632,18.446657345415,18.49248755,43155300.0
2006-08-04,24.4,24.4901,24.15,24.29,45690400.0,0.0,1.0,18.637616531185,18.706438221737,18.446657345415,18.553594489446,45690400.0
2006-08-07,24.28,24.48,24.19,24.22,36862400.0,0.0,1.0,18.545956122015,18.698723470632,18.477210815138,18.500125917431,36862400.0
2006-08-08,24.39,24.52,24.2,24.34,58171300.0,0.0,1.0,18.629978163754,18.729276940355,18.484849182569,18.5917863266,58171300.0
2006-08-09,24.49,24.64,24.34,24.44,44405700.0,0.0,1.0,18.706361838063,18.820937349525,18.5917863266,18.668170000909,44405700.0
2006-08-10,24.37,24.6,24.34,24.46,31753400.0,0.0,1.0,18.614701428893,18.790383879802,18.5917863266,18.68344673577,31753400.0
2006-08-11,24.37,24.45,24.2,24.43,30255500.0,0.0,1.0,18.614701428893,18.675808368339,18.484849182569,18.660531633478,30255500.0
2006-08-14,24.52,24.6,24.35,24.53,47831900.0,0.0,1.0,18.729276940355,18.790383879802,18.599424694031,18.736915307786,47831900.0
2006-08-15,24.55,24.65,24.44,24.62,48994500.0,0.09,1.0,18.820741891707,18.897404791469,18.736412701968,18.87440592154,48994500.0
2006-08-16,24.61,24.73,24.47,24.7,52373600.0,0.0,1.0,18.866739631564,18.958735111279,18.759411571897,18.935736241351,52373600.0
2006-08-17,24.7,24.75,24.61,24.7,45674800.0,0.0,1.0,18.935736241351,18.974067691232,18.866739631564,18.935736241351,45674800.0
2006-08-18,25.05,25.8,24.98,25.79,128414800.0,0.0,1.0,19.204056390519,19.779028138739,19.150392360686,19.771361848762,128414800.0
2006-08-21,25.66,26.13,25.56,26.12,88398300.0,0.0,1.0,19.671700079071,20.032015707955,19.595037179308,20.024349417979,88398300.0
2006-08-22,26.01,26.2501,25.62,25.62,89312400.0,0.0,1.0,19.94002022824,20.12408785057,19.641034919166,19.641034919166,89312400.0
2006-08-23,25.645,25.95,25.52,25.67,44648500.0,0.0,1.0,19.660200644107,19.894022488382,19.564372019403,19.679366369047,44648500.0
2006-08-24,25.82,25.86,25.5,25.74,35933300.0,0.0,1.0,19.794360718691,19.825025878596,19.549039439451,19.733030398881,35933300.0
2006-08-25,25.71,26.0,25.69,25.85,33115900.0,0.0,1.0,19.710031528952,19.932353938264,19.694698949,19.81735958862,33115900.0
2006-08-28,25.84,26.0,25.69,25.95,34190900.0,0.0,1.0,19.809693298644,19.932353938264,19.694698949,19.894022488382,34190900.0
2006-08-29,25.92,25.98,25.63,25.84,42711200.0,0.0,1.0,19.871023618454,19.917021358311,19.648701209142,19.809693298644,42711200.0
2006-08-30,25.85,25.89,25.64,25.8,30283100.0,0.0,1.0,19.81735958862,19.848024748525,19.656367499119,19.779028138739,30283100.0
2006-08-31,25.87,25.98,25.68,25.7,26380500.0,0.0,1.0,19.832692168572,19.917021358311,19.687032659024,19.702365238976,26380500.0
2006-09-01,25.89,25.97,25.64,25.84,31594600.0,0.0,1.0,19.848024748525,19.909355068335,19.656367499119,19.809693298644,31594600.0
2006-09-05,25.69,25.96,25.56,25.61,44222400.0,0.0,1.0,19.694698949,19.901688778359,19.595037179308,19.63336862919,44222400.0
2006-09-06,25.51,25.72,25.51,25.61,50160400.0,0.0,1.0,19.556705729427,19.717697818929,19.556705729427,19.63336862919,50160400.0
2006-09-07,25.48,25.7,25.39,25.43,51266900.0,0.0,1.0,19.533706859498,19.702365238976,19.464710249712,19.495375409617,51266900.0
2006-09-08,25.53,25.79,25.46,25.6,36866800.0,0.0,1.0,19.57203830938,19.771361848762,19.518374279546,19.625702339213,36866800.0
2006-09-11,25.43,25.95,25.42,25.91,55608200.0,0.0,1.0,19.495375409617,19.894022488382,19.487709119641,19.863357328477,55608200.0
2006-09-12,25.9,25.9801,25.7199,25.93,52248800.0,0.0,1.0,19.855691038501,19.917098021211,19.717621156029,19.87868990843,52248800.0
2006-09-13,25.82,26.1,25.49,25.98,37706700.0,0.0,1.0,19.794360718691,20.009016838026,19.541373149475,19.917021358311,37706700.0
2006-09-14,25.99,26.5,25.98,26.33,74324500.0,0.0,1.0,19.924687648287,20.315668437076,19.917021358311,20.18534150748,74324500.0
2006-09-15,26.58,26.94,26.49,26.85,126057700.0,0.0,1.0,20.376998756887,20.652985196032,20.3080021471,20.583988586245,126057700.0
2006-09-18,26.74,27.04,26.67,26.79,49135000.0,0.0,1.0,20.499659396507,20.729648095794,20.445995366673,20.537990846388,49135000.0
2006-09-19,26.74,26.94,26.72,26.86,43039100.0,0.0,1.0,20.499659396507,20.652985196032,20.484326816554,20.591654876222,43039100.0
2006-09-20,27.01,27.23,26.99,27.18,71676400.0,0.0,1.0,20.706649225865,20.875307605343,20.691316645913,20.836976155462,71676400.0
2006-09-21,27.24,27.25,26.85,26.9,58495100.0,0.0,1.0,20.882973895319,20.890640185296,20.583988586245,20.622320036127,58495100.0
2006-09-22,26.83,26.85,26.48,26.66,47712500.0,0.0,1.0,20.568656006293,20.583988586245,20.300335857124,20.438329076697,47712500.0
2006-09-25,26.81,27.19,26.79,26.95,67903900.0,0.0,1.0,20.55332342634,20.844642445438,20.537990846388,20.660651486008,67903900.0
2006-09-26,26.91,27.32,26.88,27.2,54766500.0,0.0,1.0,20.629986326103,20.944304215129,20.606987456174,20.852308735414,54766500.0
2006-09-27,27.18,27.47,27.12,27.44,66233900.0,0.0,1.0,20.836976155462,21.059298564773,20.790978415604,21.036299694844,66233900.0
2006-09-28,27.47,27.52,27.26,27.4,44179700.0,0.0,1.0,21.059298564773,21.097630014655,20.898306475272,21.005634534939,44179700.0
2006-09-29,27.35,27.42,27.21,27.35,34283500.0,0.0,1.0,20.967303085058,21.020967114892,20.859975025391,20.967303085058,34283500.0
2006-10-02,27.32,27.49,27.15,27.36,52908100.0,0.0,1.0,20.944304215129,21.074631144726,20.813977285533,20.974969375034,52908100.0
2006-10-03,27.37,27.48,27.21,27.37,39386200.0,0.0,1.0,20.982635665011,21.066964854749,20.859975025391,20.982635665011,39386200.0
2006-10-04,27.39,27.96,27.37,27.94,82191200.0,0.0,1.0,20.997968244963,21.43494677361,20.982635665011,21.419614193657,82191200.0
2006-10-05,27.92,28.11,27.78,27.92,81967200.0,0.0,1.0,21.404281613705,21.549941123254,21.296953554037,21.404281613705,81967200.0
2006-10-06,27.76,28.0002,27.65,27.87,36452200.0,0.0,1.0,21.281620974085,21.465765259314,21.197291784346,21.365950163823,36452200.0
2006-10-09,27.8,27.93,27.62,27.72,33366300.0,0.0,1.0,21.31228613399,21.411947903681,21.174292914417,21.25095581418,33366300.0
2006-10-10,27.69,27.75,27.44,27.69,34598500.0,0.0,1.0,21.227956944251,21.273954684108,21.036299694844,21.227956944251,34598500.0
2006-10-11,27.46,27.67,27.42,27.54,37219600.0,0.0,1.0,21.051632274797,21.212624364298,21.020967114892,21.112962594607,37219600.0
2006-10-12,27.58,28.29,27.54,28.22,120174900.0,0.0,1.0,21.143627754512,21.687934342826,21.112962594607,21.634270312992,120174900.0
2006-10-13,28.34,28.69,28.31,28.37,129751900.0,0.0,1.0,21.726265792707,21.994585941876,21.703266922779,21.749264662636,129751900.0
2006-10-16,28.48,28.6,28.3299,28.45,49744800.0,0.0,1.0,21.833593852375,21.92558933209,21.718522839831,21.810594982446,49744800.0
2006-10-17,28.24,28.51,28.17,28.44,40122600.0,0.0,1.0,21.649602892945,21.856592722304,21.595938863111,21.80292869247,40122600.0
2006-10-18,28.5,28.7001,28.26,28.52,40630800.0,0.0,1.0,21.848926432328,22.002328894752,21.664935472897,21.86425901228,40630800.0
2006-10-19,28.35,28.451,28.12,28.29,44730800.0,0.0,1.0,21.733932082684,21.811361611444,21.55760741323,21.687934342826,44730800.0
2006-10-20,28.48,28.49,28.17,28.43,48887800.0,0.0,1.0,21.833593852375,21.841260142351,21.595938863111,21.795262402494,48887800.0
2006-10-23,28.3,28.69,28.18,28.45,48525000.0,0.0,1.0,21.695600632802,21.994585941876,21.603605153087,21.810594982446,48525000.0
2006-10-24,28.43,28.43,28.13,28.28,61409600.0,0.0,1.0,21.795262402494,21.795262402494,21.565273703206,21.68026805285,61409600.0
2006-10-25,28.28,28.46,28.14,28.31,40717100.0,0.0,1.0,21.68026805285,21.818261272423,21.572939993182,21.703266922779,40717100.0
2006-10-26,28.33,28.41,28.04,28.35,69964200.0,0.0,1.0,21.718599502731,21.779929822541,21.49627709342,21.733932082684,69964200.0
2006-10-27,28.49,28.79,28.25,28.34,89060100.0,0.0,1.0,21.841260142351,22.071248841639,21.657269182921,21.726265792707,89060100.0
2006-10-30,28.35,28.84,28.32,28.53,47296800.0,0.0,1.0,21.733932082684,22.10958029152,21.710933212755,21.871925302256,47296800.0
2006-10-31,28.66,28.8501,28.56,28.71,61861700.0,0.0,1.0,21.971587071948,22.117323244396,21.894924172185,22.009918521829,61861700.0
2006-11-01,28.78,28.99,28.7,28.81,75895900.0,0.0,1.0,22.063582551663,22.224574641164,22.002252231853,22.086581421591,75895900.0
2006-11-02,28.71,28.86,28.58,28.77,58674400.0,0.0,1.0,22.009918521829,22.124912871473,21.910256752138,22.055916261686,58674400.0
2006-11-03,28.85,28.93,28.61,28.73,41124500.0,0.0,1.0,22.117246581496,22.178576901306,21.933255622066,22.025251101781,41124500.0
2006-11-06,28.77,29.05,28.76,28.84,60446200.0,0.0,1.0,22.055916261686,22.270572381022,22.04824997171,22.10958029152,60446200.0
2006-11-07,28.86,29.0701,28.7999,28.95,56511200.0,0.0,1.0,22.124912871473,22.285981623874,22.078838468715,22.193909481259,56511200.0
2006-11-08,28.78,29.23,28.66,28.98,77403300.0,0.0,1.0,22.063582551663,22.408565600594,21.971587071948,22.216908351188,77403300.0
2006-11-09,29.11,29.4,29.0,29.26,89407500.0,0.0,1.0,22.316570120879,22.53889253019,22.23224093114,22.431564470523,89407500.0
2006-11-10,29.17,29.29,29.15,29.24,37855100.0,0.0,1.0,22.362567860737,22.454563340452,22.347235280784,22.41623189057,37855100.0
2006-11-13,29.19,29.46,29.16,29.35,47271800.0,0.0,1.0,22.377900440689,22.584890270048,22.35490157076,22.500561080309,47271800.0
2006-11-14,29.28,29.42,29.07,29.2285,63012500.0,0.1,1.0,22.523695028649,22.631390291764,22.362152133976,22.48407855686,63012500.0
2006-11-15,29.125,29.3601,29.11,29.12,63943200.0,0.0,1.0,22.404460987343,22.585312104188,22.392922209152,22.400614727946,63943200.0
2006-11-16,29.135,29.64,29.13,29.47,64328500.0,0.0,1.0,22.412153506137,22.800625705231,22.40830724674,22.669852885734,64328500.0
2006-11-17,29.31,29.54,29.28,29.4,49356700.0,0.0,1.0,22.546772585031,22.723700517291,22.523695028649,22.616005254176,49356700.0
2006-11-20,29.52,30.0,29.5,29.89,85703800.0,0.0,1.0,22.708315479704,23.077556381813,22.692930442116,22.992938675079,85703800.0
2006-11-21,29.91,30.0001,29.79,29.92,66446600.0,0.0,1.0,23.008323712667,23.077633307,22.91601348714,23.016016231461,66446600.0
2006-11-22,29.97,30.0,29.82,29.92,43907200.0,0.0,1.0,23.054478825431,23.077556381813,22.939091043522,23.016016231461,43907200.0
2006-11-24,29.66,29.84,29.64,29.76,20456700.0,0.0,1.0,22.816010742819,22.95447608111,22.800625705231,22.892935930758,20456700.0
2006-11-27,29.69,29.74,29.33,29.48,72722100.0,0.0,1.0,22.8390882992,22.87755089317,22.562157622619,22.677545404528,72722100.0
2006-11-28,29.34,29.42,29.13,29.39,52602300.0,0.0,1.0,22.569850141413,22.631390291764,22.40830724674,22.608312735382,52602300.0
2006-11-29,29.44,29.78,29.43,29.57,58775100.0,0.0,1.0,22.646775329352,22.908320968346,22.639082810558,22.746778073673,58775100.0
2006-11-30,29.42,29.57,29.3259,29.36,53297400.0,0.0,1.0,22.631390291764,22.746778073673,22.559003689913,22.585235179001,53297400.0
2006-12-01,29.23,29.3,28.8999,29.12,72257000.0,0.0,1.0,22.485232434679,22.539080066237,22.231302389291,22.400614727946,72257000.0
2006-12-04,29.23,29.52,29.17,29.33,55123400.0,0.0,1.0,22.485232434679,22.708315479704,22.439077321916,22.562157622619,55123400.0
2006-12-05,29.36,29.4,29.03,29.13,45606000.0,0.0,1.0,22.585235179001,22.616005254176,22.331382058801,22.40830724674,45606000.0
2006-12-06,29.095,29.13,28.87,28.99,48564100.0,0.0,1.0,22.381383430961,22.40830724674,22.208301758098,22.300611983625,48564100.0
2006-12-07,28.96,29.07,28.81,28.85,46831100.0,0.0,1.0,22.277534427243,22.362152133976,22.162146645334,22.19291672051,46831100.0
2006-12-08,28.82,29.4,28.8,29.4,108854900.0,0.0,1.0,22.169839164128,22.616005254176,22.15445412654,22.616005254176,108854900.0
2006-12-11,29.19,29.75,29.11,29.54,107712000.0,0.0,1.0,22.454462359504,22.885243411964,22.392922209152,22.723700517291,107712000.0
2006-12-12,29.56,29.63,29.22,29.43,68529400.0,0.0,1.0,22.739085554879,22.792933186437,22.477539915885,22.639082810558,68529400.0
2006-12-13,29.6,29.6,29.32,29.55,46002500.0,0.0,1.0,22.769855630055,22.769855630055,22.554465103825,22.731393036085,46002500.0
2006-12-14,29.535,30.0801,29.52,30.07,85866500.0,0.0,1.0,22.719854257894,23.139173457352,22.708315479704,23.13140401337,85866500.0
2006-12-15,30.14,30.23,30.03,30.19,102783700.0,0.0,1.0,23.185251644928,23.254484314073,23.100633938194,23.223714238897,102783700.0
2006-12-18,30.19,30.26,29.78,29.89,56986800.0,0.0,1.0,23.223714238897,23.277561870455,22.908320968346,22.992938675079,56986800.0
2006-12-19,29.71,30.17,29.53,29.99,53822100.0,0.0,1.0,22.854473336788,23.208329201309,22.716007998497,23.069863863019,53822100.0
2006-12-20,29.99,30.24,29.97,30.09,31202100.0,0.0,1.0,23.069863863019,23.262176832867,23.054478825431,23.146789050958,31202100.0
2006-12-21,30.13,30.14,29.89,29.98,32270500.0,0.0,1.0,23.177559126134,23.185251644928,22.992938675079,23.062171344225,32270500.0
2006-12-22,29.825,29.86,29.62,29.64,37971700.0,0.0,1.0,22.942937302919,22.969861118697,22.785240667643,22.800625705231,37971700.0
2006-12-26,29.53,30.0,29.4,29.99,37098300.0,0.0,1.0,22.716007998497,23.077556381813,22.616005254176,23.069863863019,37098300.0
2006-12-27,29.99,30.13,29.91,30.02,31248400.0,0.0,1.0,23.069863863019,23.177559126134,23.008323712667,23.0929414194,31248400.0
2006-12-28,29.86,30.03,29.81,29.98,26690600.0,0.0,1.0,22.969861118697,23.100633938194,22.931398524728,23.062171344225,26690600.0
2006-12-29,29.86,30.15,29.83,29.86,41739800.0,0.0,1.0,22.969861118697,23.192944163722,22.946783562316,22.969861118697,41739800.0
2007-01-03,29.91,30.25,29.4,29.86,76935100.0,0.0,1.0,23.008323712667,23.269869351661,22.616005254176,22.969861118697,76935100.0
2007-01-04,29.7,29.97,29.44,29.81,45774500.0,0.0,1.0,22.846780817994,23.054478825431,22.646775329352,22.931398524728,45774500.0
2007-01-05,29.63,29.75,29.45,29.64,44607200.0,0.0,1.0,22.792933186437,22.885243411964,22.654467848146,22.800625705231,44607200.0
2007-01-08,29.65,30.1,29.53,29.93,50220200.0,0.0,1.0,22.808318224025,23.154481569752,22.716007998497,23.023708750255,50220200.0
2007-01-09,30.0,30.18,29.73,29.96,44636600.0,0.0,1.0,23.077556381813,23.216021720103,22.869858374376,23.046786306637,44636600.0
2007-01-10,29.8,29.89,29.43,29.66,55017400.0,0.0,1.0,22.923706005934,22.992938675079,22.639082810558,22.816010742819,55017400.0
2007-01-11,29.76,30.75,29.6499,30.7,99464300.0,0.0,1.0,22.892935930758,23.654495291358,22.808241298837,23.616032697388,99464300.0
2007-01-12,30.65,31.39,30.64,31.21,103972500.0,0.0,1.0,23.577570103418,24.14681649417,23.569877584625,24.008351155879,103972500.0
2007-01-16,31.26,31.45,31.03,31.16,62379600.0,0.0,1.0,24.046813749849,24.192971606933,23.869885817588,23.969888561909,62379600.0
2007-01-17,31.26,31.44,31.01,31.1,58519600.0,0.0,1.0,24.046813749849,24.18527908814,23.85450078,23.923733449146,58519600.0
2007-01-18,31.15,31.37,30.8,31.0,56364300.0,0.0,1.0,23.962196043115,24.131431456582,23.692957885328,23.846808261206,56364300.0
2007-01-19,30.73,31.11,30.69,31.11,75826900.0,0.0,1.0,23.63911025377,23.93142596794,23.608340178594,23.93142596794,75826900.0
2007-01-22,31.06,31.12,30.51,30.72,56143900.0,0.0,1.0,23.89296337397,23.939118486734,23.469874840303,23.631417734976,56143900.0
2007-01-23,30.63,30.96,30.52,30.74,49171200.0,0.0,1.0,23.562185065831,23.816038186031,23.477567359097,23.646802772564,49171200.0
2007-01-24,30.78,31.3,30.65,31.09,58527800.0,0.0,1.0,23.67757284774,24.077583825024,23.577570103418,23.916040930352,58527800.0
2007-01-25,31.08,31.48,30.45,30.45,97378700.0,0.0,1.0,23.908348411558,24.216049163315,23.42371972754,23.42371972754,97378700.0
2007-01-26,31.22,31.23,30.6,30.6,96103700.0,0.0,1.0,24.016043674673,24.023736193467,23.539107509449,23.539107509449,96103700.0
2007-01-29,30.65,30.78,30.34,30.53,57605900.0,0.0,1.0,23.577570103418,23.67757284774,23.339102020806,23.485259877891,57605900.0
2007-01-30,30.57,30.64,30.14,30.48,61900400.0,0.0,1.0,23.516029953067,23.569877584625,23.185251644928,23.446797283922,61900400.0
2007-01-31,30.41,31.1,30.35,30.86,73968400.0,0.0,1.0,23.392949652364,23.923733449146,23.3467945396,23.739112998091,73968400.0
2007-02-01,30.84,30.94,30.37,30.56,55355800.0,0.0,1.0,23.723727960503,23.800653148443,23.362179577188,23.508337434273,55355800.0
2007-02-02,30.82,30.84,30.13,30.19,60401700.0,0.0,1.0,23.708342922915,23.723727960503,23.177559126134,23.223714238897,60401700.0
2007-02-05,29.97,30.02,29.41,29.61,99102100.0,0.0,1.0,23.054478825431,23.0929414194,22.62369777297,22.777548148849,99102100.0
2007-02-06,29.59,29.7501,29.22,29.51,79281100.0,0.0,1.0,22.762163111261,22.885320337152,22.477539915885,22.70062296091,79281100.0
2007-02-07,29.64,29.7,29.2499,29.37,65145500.0,0.0,1.0,22.800625705231,22.846780817994,22.500540547079,22.592927697794,65145500.0
2007-02-08,29.24,29.8,29.2,29.26,48749000.0,0.0,1.0,22.492924953473,22.923706005934,22.462154878298,22.508309991061,48749000.0
2007-02-09,29.35,29.4,28.93,28.98,69823100.0,0.0,1.0,22.577542660207,22.616005254176,22.254456870861,22.292919464831,69823100.0
2007-02-12,28.89,29.09,28.83,28.94,52774400.0,0.0,1.0,22.223686795685,22.377537171564,22.177531682922,22.262149389655,52774400.0
2007-02-13,29.04,29.2,28.96,29.01,50348100.0,0.1,1.0,22.416079315883,22.539583885117,22.354327031267,22.392922209152,50348100.0
2007-02-14,29.17,29.69,29.15,29.4,55588600.0,0.0,1.0,22.516426778386,22.917816628395,22.500988707231,22.693964596659,55588600.0
2007-02-15,29.58,29.65,29.22,29.46,63858100.0,0.0,1.0,22.832907237047,22.886940486086,22.555021956271,22.740278810121,63858100.0
2007-02-16,28.905,28.94,28.6499,28.74,109340300.0,0.0,1.0,22.311872335593,22.338888960112,22.114959738021,22.184508248571,109340300.0
2007-02-20,28.63,28.86,28.47,28.83,53978200.0,0.0,1.0,22.099598857223,22.277136675496,21.976094287989,22.253979568764,53978200.0
2007-02-21,28.75,29.39,28.74,29.35,68604900.0,0.0,1.0,22.192227284148,22.686245561082,22.184508248571,22.655369418773,68604900.0
2007-02-22,29.305,29.54,29.16,29.39,57754400.0,0.0,1.0,22.620633758676,22.802031094738,22.508707742809,22.686245561082,57754400.0
2007-02-23,29.22,29.28,28.89,28.9,63787100.0,0.0,1.0,22.555021956271,22.601336169734,22.300293782227,22.308012817804,63787100.0
2007-02-26,28.96,29.12,28.82,29.07,63481900.0,0.0,1.0,22.354327031267,22.4778316005,22.246260533187,22.439236422615,63481900.0
2007-02-27,28.71,28.97,27.79,27.87,87143300.0,0.0,1.0,22.161351141839,22.362046066844,21.451199868747,21.512952153363,87143300.0
2007-02-28,27.95,28.25,27.92,28.17,86333300.0,0.0,1.0,21.57470443798,21.806275505293,21.551547331249,21.744523220676,86333300.0
2007-03-01,27.82,28.33,27.73,28.09,80175700.0,0.0,1.0,21.474356975478,21.86802778991,21.404885655284,21.682770936059,80175700.0
2007-03-02,28.02,28.16,27.76,27.76,63254700.0,0.0,1.0,21.62873768702,21.736804185099,21.428042762015,21.428042762015,63254700.0
2007-03-05,27.49,27.91,27.41,27.5499,56454300.0,0.0,1.0,21.219628801434,21.543828295672,21.157876516817,21.26586582454,56454300.0
2007-03-06,27.8,27.94,27.65,27.83,49361800.0,0.0,1.0,21.458918904324,21.566985402403,21.343133370667,21.482076011055,49361800.0
2007-03-07,27.76,27.9,27.55,27.61,52044700.0,0.0,1.0,21.428042762015,21.536109260095,21.265943014896,21.312257228359,52044700.0
2007-03-08,27.72,27.85,26.6,27.32,72175200.0,0.0,1.0,21.397166619707,21.497514082209,20.532634635072,21.088405196623,72175200.0
2007-03-09,27.42,27.48,27.03,27.28,80125000.0,0.0,1.0,21.165595552394,21.211909765857,20.864553164887,21.057529054315,80125000.0
2007-03-12,27.18,27.48,27.13,27.44,36516400.0,0.0,1.0,20.980338698544,21.211909765857,20.941743520658,21.181033623548,36516400.0
2007-03-13,27.25,27.4,26.71,26.72,75169500.0,0.0,1.0,21.034371947583,21.15015748124,20.61754402642,20.625263061997,75169500.0
2007-03-14,26.82,27.4,26.73,27.4,75730300.0,0.0,1.0,20.702453417768,21.15015748124,20.632982097574,21.15015748124,75730300.0
2007-03-15,27.32,27.47,27.2,27.28,51757100.0,0.0,1.0,21.088405196623,21.20419073028,20.995776769698,21.057529054315,51757100.0
2007-03-16,27.35,27.48,27.2,27.33,65055300.0,0.0,1.0,21.111562303354,21.211909765857,20.995776769698,21.0961242322,65055300.0
2007-03-19,27.34,27.83,27.2,27.83,49412000.0,0.0,1.0,21.103843267777,21.482076011055,20.995776769698,21.482076011055,49412000.0
2007-03-20,27.93,28.16,27.76,27.84,47902400.0,0.0,1.0,21.559266366826,21.736804185099,21.428042762015,21.489795046632,47902400.0
2007-03-21,27.895,28.52,27.56,28.52,72808200.0,0.0,1.0,21.532249742306,22.014689465874,21.273662050473,22.014689465874,72808200.0
2007-03-22,28.52,28.55,28.01,28.27,47934900.0,0.0,1.0,22.014689465874,22.037846572606,21.621018651443,21.821713576447,47934900.0
2007-03-23,28.22,28.27,27.8,28.02,50519800.0,0.0,1.0,21.783118398562,21.821713576447,21.458918904324,21.62873768702,50519800.0
2007-03-26,27.94,28.22,27.7,28.22,47491500.0,0.0,1.0,21.566985402403,21.783118398562,21.381728548553,21.783118398562,47491500.0
2007-03-27,28.04,28.16,27.65,27.72,58979800.0,0.0,1.0,21.644175758174,21.736804185099,21.343133370667,21.397166619707,58979800.0
2007-03-28,27.58,28.0,27.4,27.64,46947000.0,0.0,1.0,21.289100121628,21.613299615866,21.15015748124,21.33541433509,46947000.0
2007-03-29,27.84,27.845,27.49,27.75,42629900.0,0.0,1.0,21.489795046632,21.493654564421,21.219628801434,21.420323726438,42629900.0
2007-03-30,27.75,27.95,27.5,27.87,47061000.0,0.0,1.0,21.420323726438,21.57470443798,21.227347837011,21.512952153363,47061000.0
2007-04-02,27.89,27.93,27.56,27.74,41977600.0,0.0,1.0,21.528390224517,21.559266366826,21.273662050473,21.412604690861,41977600.0
2007-04-03,27.86,28.06,27.75,27.87,39821300.0,0.0,1.0,21.505233117786,21.659613829328,21.420323726438,21.512952153363,39821300.0
2007-04-04,28.01,28.78,27.9,28.5,63244200.0,0.0,1.0,21.621018651443,22.215384390879,21.536109260095,21.99925139472,63244200.0
2007-04-05,28.32,28.65,28.3,28.55,30131200.0,0.0,1.0,21.860308754333,22.115036928377,21.844870683178,22.037846572606,30131200.0
2007-04-09,28.575,28.72,28.39,28.57,31384600.0,0.0,1.0,22.057144161548,22.169070177416,21.914342003372,22.05328464376,31384600.0
2007-04-10,28.5,28.64,28.22,28.4,38643100.0,0.0,1.0,21.99925139472,22.1073178928,21.783118398562,21.922061038949,38643100.0
2007-04-11,28.3,28.57,27.99,28.11,44050200.0,0.0,1.0,21.844870683178,22.05328464376,21.605580580288,21.698209007214,44050200.0
2007-04-12,28.06,28.62,28.04,28.54,43762100.0,0.0,1.0,21.659613829328,22.091879821645,21.644175758174,22.030127537029,43762100.0
2007-04-13,28.43,28.7,28.1,28.61,36002900.0,0.0,1.0,21.945218145681,22.153632106262,21.690489971636,22.084160786068,36002900.0
2007-04-16,28.6,28.75,28.21,28.73,30740100.0,0.0,1.0,22.076441750491,22.192227284148,21.775399362985,22.176789212993,30740100.0
2007-04-17,28.63,28.89,28.56,28.85,33170200.0,0.0,1.0,22.099598857223,22.300293782227,22.045565608183,22.269417639919,33170200.0
2007-04-18,28.61,28.67,28.36,28.6,41778400.0,0.0,1.0,22.084160786068,22.130474999531,21.891184896641,22.076441750491,41778400.0
2007-04-19,28.34,28.89,28.26,28.69,43648800.0,0.0,1.0,21.875746825487,22.300293782227,21.81399454087,22.145913070685,43648800.0
2007-04-20,28.98,29.1,28.7,29.02,60311500.0,0.0,1.0,22.369765102421,22.462393529346,22.153632106262,22.400641244729,60311500.0
2007-04-23,28.96,28.99,28.67,28.78,41739100.0,0.0,1.0,22.354327031267,22.377484137998,22.130474999531,22.215384390879,41739100.0
2007-04-24,28.79,28.96,28.59,28.79,34236700.0,0.0,1.0,22.223103426456,22.354327031267,22.068722714914,22.223103426456,34236700.0
2007-04-25,28.86,29.0001,28.69,28.99,39475000.0,0.0,1.0,22.277136675496,22.385280363931,22.145913070685,22.377484137998,39475000.0
2007-04-26,29.09,29.35,28.91,29.1,68760300.0,0.0,1.0,22.454674493769,22.655369418773,22.315731853381,22.462393529346,68760300.0
2007-04-27,30.17,30.74,30.0,30.12,128298800.0,0.0,1.0,23.288330336095,23.72831536399,23.157106731285,23.24973515821,128298800.0
2007-04-30,30.13,30.37,29.94,29.94,67788800.0,0.0,1.0,23.257454193787,23.442711047637,23.110792517822,23.110792517822,67788800.0
2007-05-01,29.94,30.42,29.9,30.1925,73539300.0,0.0,1.0,23.110792517822,23.481306225522,23.079916375514,23.305698166144,73539300.0
2007-05-02,30.39,30.69,30.3,30.61,80686700.0,0.0,1.0,23.458149118791,23.689720186104,23.388677798597,23.627967901487,80686700.0
2007-05-03,30.6,31.0,30.53,30.97,82036800.0,0.0,1.0,23.62024886591,23.929010288994,23.566215616871,23.905853182263,82036800.0
2007-05-04,30.68,30.7,30.29,30.56,104385900.0,0.0,1.0,23.682001150527,23.697439221681,23.38095876302,23.589372723602,104385900.0
2007-05-07,30.52,30.7601,30.48,30.71,59889100.0,0.0,1.0,23.558496581293,23.743830625499,23.527620438985,23.705158257258,59889100.0
2007-05-08,30.68,30.94,30.58,30.75,60551700.0,0.0,1.0,23.682001150527,23.882696075531,23.604810794756,23.736034399567,60551700.0
2007-05-09,30.7,30.93,30.57,30.7799,51735000.0,0.0,1.0,23.697439221681,23.874977039954,23.597091759179,23.759114315942,51735000.0
2007-05-10,30.68,30.93,30.53,30.58,55398600.0,0.0,1.0,23.682001150527,23.874977039954,23.566215616871,23.604810794756,55398600.0
2007-05-11,30.57,30.98,30.55,30.89,43425300.0,0.0,1.0,23.597091759179,23.91357221784,23.581653688025,23.844100897646,43425300.0
2007-05-14,30.84,30.99,30.81,30.97,70188500.0,0.0,1.0,23.80550571976,23.921291253417,23.782348613029,23.905853182263,70188500.0
2007-05-15,30.9,31.09,30.84,30.9,75013900.0,0.1,1.0,23.929010288994,24.076146598214,23.882546191345,23.929010288994,75013900.0
2007-05-16,31.0,31.09,30.81,31.07,45833600.0,0.0,1.0,24.006450451742,24.076146598214,23.859314142521,24.060658565665,45833600.0
2007-05-17,31.03,31.14,30.96,30.98,41045600.0,0.0,1.0,24.029682500566,24.114866679588,23.975474386643,23.990962419192,41045600.0
2007-05-18,30.97,30.99,30.58,30.83,58453000.0,0.0,1.0,23.983218402917,23.998706435467,23.681201768202,23.874802175071,58453000.0
2007-05-21,30.73,31.16,30.73,31.05,41836400.0,0.0,1.0,23.797362012323,24.130354712138,23.797362012323,24.045170533115,41836400.0
2007-05-22,30.9,30.93,30.66,30.69,39999500.0,0.0,1.0,23.929010288994,23.952242337818,23.7431538984,23.766385947224,39999500.0
2007-05-23,30.84,30.84,30.57,30.58,46322500.0,0.0,1.0,23.882546191345,23.882546191345,23.673457751927,23.681201768202,46322500.0
2007-05-24,30.54,30.8,29.96,30.17,64046400.0,0.0,1.0,23.650225703103,23.851570126246,23.201072759167,23.363697100937,64046400.0
2007-05-25,30.28,30.66,30.18,30.48,47726500.0,0.0,1.0,23.448881279959,23.7431538984,23.371441117212,23.603761605454,47726500.0
2007-05-29,30.49,30.83,30.39,30.79,42373100.0,0.0,1.0,23.611505621729,23.874802175071,23.534065458981,23.843826109972,42373100.0
2007-05-30,30.55,31.13,30.51,31.11,57376800.0,0.0,1.0,23.657969719378,24.107122663313,23.626993654279,24.091634630764,57376800.0
2007-05-31,31.12,31.16,30.61,30.6901,85290500.0,0.0,1.0,24.099378647039,24.130354712138,23.704433817026,23.766463387387,85290500.0
2007-06-01,30.79,30.9,30.55,30.59,39469400.0,0.0,1.0,23.843826109972,23.929010288994,23.657969719378,23.688945784477,39469400.0
2007-06-04,30.42,30.76,30.4,30.715,41434500.0,0.0,1.0,23.557297507806,23.820594061147,23.541809475256,23.785745987911,41434500.0
2007-06-05,30.62,30.63,30.33,30.58,44265000.0,0.0,1.0,23.712177833301,23.719921849576,23.487601361333,23.681201768202,44265000.0
2007-06-06,30.37,30.53,30.25,30.29,38217500.0,0.0,1.0,23.518577426432,23.642481686828,23.425649231135,23.456625296234,38217500.0
2007-06-07,30.02,30.29,29.59,29.62,71971400.0,0.0,1.0,23.247536856816,23.456625296234,22.914544157001,22.937776205825,71971400.0
2007-06-08,29.58,30.06,29.41,30.05,61346200.0,0.0,1.0,22.906800140726,23.278512921915,22.775151864055,23.27076890564,61346200.0
2007-06-11,29.94,30.25,29.93,30.02,48467400.0,0.0,1.0,23.185584726617,23.425649231135,23.177840710343,23.247536856816,48467400.0
2007-06-12,29.96,30.24,29.77,29.85,56981800.0,0.0,1.0,23.201072759167,23.41790521486,23.053936449947,23.115888580145,56981800.0
2007-06-13,29.97,30.41,29.8501,30.39,64435600.0,0.0,1.0,23.208816775442,23.549553491531,23.115966020307,23.534065458981,64435600.0
2007-06-14,30.35,30.71,30.3,30.52,59065700.0,0.0,1.0,23.503089393882,23.781873979774,23.464369312509,23.634737670553,59065700.0
2007-06-15,30.86,30.88,30.43,30.49,100933000.0,0.0,1.0,23.898034223895,23.913522256444,23.56504152408,23.611505621729,100933000.0
2007-06-18,30.69,30.72,30.42,30.51,45412600.0,0.0,1.0,23.766385947224,23.789617996048,23.557297507806,23.626993654279,45412600.0
2007-06-19,30.48,30.66,30.38,30.46,46802600.0,0.0,1.0,23.603761605454,23.7431538984,23.526321442707,23.588273572905,46802600.0
2007-06-20,30.44,30.51,29.96,30.01,46861600.0,0.0,1.0,23.572785540355,23.626993654279,23.201072759167,23.239792840541,46861600.0
2007-06-21,29.975,30.3,29.91,30.22,56564800.0,0.0,1.0,23.212688783579,23.464369312509,23.162352677793,23.402417182311,56564800.0
2007-06-22,30.0,30.1,29.45,29.49,86219900.0,0.0,1.0,23.232048824266,23.309488987014,22.806127929154,22.837103994253,86219900.0
2007-06-25,29.47,29.77,29.38,29.49,53905800.0,0.0,1.0,22.821615961704,23.053936449947,22.751919815231,22.837103994253,53905800.0
2007-06-26,29.55,29.8,29.5,29.52,48340300.0,0.0,1.0,22.883568091902,23.077168498771,22.844848010528,22.860336043078,48340300.0
2007-06-27,29.36,29.95,29.36,29.87,53468600.0,0.0,1.0,22.736431782682,23.193328742892,22.736431782682,23.131376612694,53468600.0
2007-06-28,29.86,29.97,29.68,29.83,46055200.0,0.0,1.0,23.123632596419,23.208816775442,22.984240303474,23.100400547595,46055200.0
2007-06-29,29.87,29.93,29.04,29.47,71193900.0,0.0,1.0,23.131376612694,23.177840710343,22.488623261889,22.821615961704,71193900.0
2007-07-02,29.67,29.8,29.49,29.74,47316000.0,0.0,1.0,22.976496287199,23.077168498771,22.837103994253,23.030704401122,47316000.0
2007-07-03,29.785,30.22,29.78,30.02,35202600.0,0.0,1.0,23.065552474359,23.402417182311,23.061680466221,23.247536856816,35202600.0
2007-07-05,30.05,30.22,29.83,29.99,47838500.0,0.0,1.0,23.27076890564,23.402417182311,23.100400547595,23.224304807991,47838500.0
2007-07-06,29.91,30.04,29.66,29.97,57541000.0,0.0,1.0,23.162352677793,23.263024889365,22.968752270924,23.208816775442,57541000.0
2007-07-09,29.86,29.95,29.81,29.87,33831400.0,0.0,1.0,23.123632596419,23.193328742892,23.084912515046,23.131376612694,33831400.0
2007-07-10,29.7,29.99,29.18,29.33,66013500.0,0.0,1.0,22.999728336023,23.224304807991,22.597039489736,22.713199733857,66013500.0
2007-07-11,29.24,29.65,29.21,29.49,48017000.0,0.0,1.0,22.643503587385,22.96100825465,22.62027153856,22.837103994253,48017000.0
2007-07-12,29.56,30.11,29.44,30.07,54302400.0,0.0,1.0,22.891312108177,23.317233003288,22.79838391288,23.286256938189,54302400.0
2007-07-13,29.94,30.02,29.66,29.82,42173000.0,0.0,1.0,23.185584726617,23.247536856816,22.968752270924,23.09265653132,42173000.0
2007-07-16,29.76,30.24,29.72,30.03,48023200.0,0.0,1.0,23.046192433672,23.41790521486,23.015216368573,23.25528087309,48023200.0
2007-07-17,30.02,30.88,30.01,30.7799,77539600.0,0.0,1.0,23.247536856816,23.913522256444,23.239792840541,23.836004653534,77539600.0
2007-07-18,30.51,30.97,30.5,30.92,64414400.0,0.0,1.0,23.626993654279,23.983218402917,23.619249638004,23.944498321543,64414400.0
2007-07-19,31.05,31.84,30.93,31.51,121159300.0,0.0,1.0,24.045170533115,24.656947818821,23.952242337818,24.401395281754,121159300.0
2007-07-20,31.15,31.2,30.79,31.16,98292600.0,0.0,1.0,24.122610695863,24.161330777237,23.843826109972,24.130354712138,98292600.0
2007-07-23,31.36,31.52,31.12,31.19,48910600.0,0.0,1.0,24.285235037633,24.409139298029,24.099378647039,24.153586760962,48910600.0
2007-07-24,31.01,31.48,30.71,30.8,59729300.0,0.0,1.0,24.014194468016,24.37816323293,23.781873979774,23.851570126246,59729300.0
2007-07-25,30.99,31.3,30.37,30.71,54950100.0,0.0,1.0,23.998706435467,24.238770939984,23.518577426432,23.781873979774,54950100.0
2007-07-26,30.24,30.53,29.51,29.98,87025300.0,0.0,1.0,23.41790521486,23.642481686828,22.852592026803,23.216560791716,87025300.0
2007-07-27,29.93,30.0,29.36,29.3901,69214600.0,0.0,1.0,23.177840710343,23.232048824266,22.736431782682,22.759741271669,69214600.0
2007-07-30,29.405,29.49,28.95,29.4,67499600.0,0.0,1.0,22.771279855918,22.837103994253,22.418927115417,22.767407847781,67499600.0
2007-07-31,29.71,29.716,28.98,28.99,66554000.0,0.0,1.0,23.007472352298,23.012118762063,22.442159164241,22.449903180516,66554000.0
2007-08-01,28.97,29.55,28.82,29.3,80006300.0,0.0,1.0,22.434415147966,22.883568091902,22.318254903845,22.689967685033,80006300.0
2007-08-02,29.19,29.79,29.02,29.52,47938300.0,0.0,1.0,22.604783506011,23.069424482496,22.47313522934,22.860336043078,47938300.0
2007-08-03,29.45,29.78,28.9,28.9601,61535500.0,0.0,1.0,22.806127929154,23.061680466221,22.380207034043,22.426748571854,61535500.0
2007-08-06,29.075,29.54,28.75,29.54,59530500.0,0.0,1.0,22.515727318851,22.875824075627,22.264046789922,22.875824075627,59530500.0
2007-08-07,29.33,29.79,29.05,29.55,49163000.0,0.0,1.0,22.713199733857,23.069424482496,22.496367278164,22.883568091902,49163000.0
2007-08-08,29.72,30.01,29.21,30.0,52898600.0,0.0,1.0,23.015216368573,23.239792840541,22.62027153856,23.232048824266,52898600.0
2007-08-09,29.64,30.1,28.92,29.3,72964500.0,0.0,1.0,22.953264238375,23.309488987014,22.395695066592,22.689967685033,72964500.0
2007-08-10,28.9,29.05,28.26,28.71,76576200.0,0.0,1.0,22.380207034043,22.496367278164,21.884589992459,22.233070724823,76576200.0
2007-08-13,28.94,28.99,28.44,28.63,55492300.0,0.0,1.0,22.411183099142,22.449903180516,22.023982285404,22.171118594625,55492300.0
2007-08-14,28.77,28.89,28.2,28.27,42944100.0,0.1,1.0,22.358344637903,22.451601549844,21.915374306182,21.969774171481,42944100.0
2007-08-15,28.14,28.99,28.05,28.1,48117700.0,0.0,1.0,21.868745850211,22.529315643128,21.798803166255,21.837660212898,48117700.0
2007-08-16,27.88,28.35,27.51,27.81,81447400.0,0.0,1.0,21.666689207672,22.031945446108,21.37914706252,21.612289342373,81447400.0
2007-08-17,28.09,28.25,27.82,28.25,76747700.0,0.0,1.0,21.829888803569,21.954231352824,21.620060751701,21.954231352824,76747700.0
2007-08-20,28.18,28.4901,28.08,28.26,49952000.0,0.0,1.0,21.899831487525,22.1408228908,21.822117394241,21.962002762152,49952000.0
2007-08-21,28.1,28.32,27.87,28.07,50786200.0,0.0,1.0,21.837660212898,22.008631218123,21.658917798344,21.814345984912,50786200.0
2007-08-22,28.27,28.32,28.01,28.22,44763500.0,0.0,1.0,21.969774171481,22.008631218123,21.767717528942,21.930917124839,44763500.0
2007-08-23,28.3,28.33,28.1,28.3,33886600.0,0.0,1.0,21.993088399466,22.016402627451,21.837660212898,21.993088399466,33886600.0
2007-08-24,28.21,28.84,28.07,28.81,45158900.0,0.0,1.0,21.92314571551,22.412744503202,21.814345984912,22.389430275216,45158900.0
2007-08-27,28.61,28.77,28.4,28.49,32789500.0,0.0,1.0,22.234002088648,22.358344637903,22.070802492751,22.140745176706,32789500.0
2007-08-28,28.28,28.49,27.91,27.93,43924400.0,0.0,1.0,21.977545580809,22.140745176706,21.690003435657,21.705546254314,43924400.0
2007-08-29,28.08,28.61,27.82,28.59,45753700.0,0.0,1.0,21.822117394241,22.234002088648,21.620060751701,22.218459269991,45753700.0
2007-08-30,28.42,28.93,28.32,28.45,33690700.0,0.0,1.0,22.086345311407,22.482687187157,22.008631218123,22.109659539393,33690700.0
2007-08-31,28.7,28.92,28.36,28.73,42511900.0,0.0,1.0,22.303944772604,22.474915777829,22.039716855437,22.327259000589,42511900.0
2007-09-04,28.5,29.1,28.48,28.81,45689600.0,0.0,1.0,22.148516586035,22.614801145741,22.132973767378,22.389430275216,45689600.0
2007-09-05,28.65,28.73,28.42,28.48,47669800.0,0.0,1.0,22.265087725961,22.327259000589,22.086345311407,22.132973767378,47669800.0
2007-09-06,28.6,29.01,28.55,28.91,45430800.0,0.0,1.0,22.226230679319,22.544858461785,22.187373632677,22.467144368501,45430800.0
2007-09-07,28.62,28.83,28.32,28.44,52160900.0,0.0,1.0,22.241773497976,22.404973093873,22.008631218123,22.101888130064,52160900.0
2007-09-10,28.67,28.75,28.41,28.48,37247600.0,0.0,1.0,22.280630544618,22.342801819246,22.078573902079,22.132973767378,37247600.0
2007-09-11,28.63,28.95,28.58,28.93,34380800.0,0.0,1.0,22.249544907304,22.498230005814,22.210687860662,22.482687187157,34380800.0
2007-09-12,28.81,29.17,28.8,28.93,42364700.0,0.0,1.0,22.389430275216,22.66920101104,22.381658865888,22.482687187157,42364700.0
2007-09-13,29.06,29.26,28.96,29.16,35288600.0,0.0,1.0,22.583715508427,22.739143694996,22.506001415143,22.661429601711,35288600.0
2007-09-14,28.93,29.11,28.88,29.04,33496600.0,0.0,1.0,22.482687187157,22.622572555069,22.443830140515,22.56817268977,33496600.0
2007-09-17,28.79,28.88,28.62,28.725,39536500.0,0.0,1.0,22.373887456559,22.443830140515,22.241773497976,22.323373295925,39536500.0
2007-09-18,28.7,28.965,28.27,28.93,77462400.0,0.0,1.0,22.303944772604,22.509887119807,21.969774171481,22.482687187157,77462400.0
2007-09-19,28.87,28.91,28.3,28.67,94242200.0,0.0,1.0,22.436058731187,22.467144368501,21.993088399466,22.280630544618,94242200.0
2007-09-20,28.48,28.58,28.34,28.4201,67168900.0,0.0,1.0,22.132973767378,22.210687860662,22.02417403678,22.086423025501,67168900.0
2007-09-21,28.7,28.81,28.44,28.6499,135636100.0,0.0,1.0,22.303944772604,22.389430275216,22.101888130064,22.265010011868,135636100.0
2007-09-24,28.81,29.61,28.8,29.08,104459800.0,0.0,1.0,22.389430275216,23.011143021491,22.381658865888,22.599258327084,104459800.0
2007-09-25,29.14,29.56,29.11,29.5599,75621000.0,0.0,1.0,22.645886783055,22.972285974849,22.622572555069,22.972208260755,75621000.0
2007-09-26,29.68,29.85,29.48,29.5,60337000.0,0.0,1.0,23.06554288679,23.197656845373,22.910114700221,22.925657518878,60337000.0
2007-09-27,29.67,29.72,29.44,29.49,43407100.0,0.0,1.0,23.057771477462,23.096628524104,22.879029062908,22.91788610955,43407100.0
2007-09-28,29.49,29.69,29.23,29.46,45819100.0,0.0,1.0,22.91788610955,23.073314296118,22.71582946701,22.894571881564,45819100.0
2007-10-01,29.46,29.79,29.41,29.7701,43875100.0,0.0,1.0,22.894571881564,23.151028389403,22.855714834922,23.135563284839,43875100.0
2007-10-02,29.7,29.85,29.57,29.7,33700900.0,0.0,1.0,23.081085705447,23.197656845373,22.980057384177,23.081085705447,33700900.0
2007-10-03,29.71,29.85,29.29,29.4525,37633900.0,0.0,1.0,23.088857114775,23.197656845373,22.762457922981,22.888743324568,37633900.0
2007-10-04,29.57,29.77,29.44,29.71,37868000.0,0.0,1.0,22.980057384177,23.135485570746,22.879029062908,23.088857114775,37868000.0
2007-10-05,29.9,29.99,29.73,29.84,45012300.0,0.0,1.0,23.236513892016,23.306456575971,23.104399933432,23.189885436045,45012300.0
2007-10-08,29.66,29.85,29.6,29.84,30265400.0,0.0,1.0,23.050000068133,23.197656845373,23.003371612163,23.189885436045,30265400.0
2007-10-09,30.03,30.39,30.0,30.0999,63603100.0,0.0,1.0,23.337542213285,23.617312949109,23.3142279853,23.391864364491,63603100.0
2007-10-10,30.0409,30.37,30.03,30.23,32251500.0,0.0,1.0,23.346013049453,23.601770130452,23.337542213285,23.492970399854,32251500.0
2007-10-11,30.305,30.63,29.79,29.91,50788400.0,0.0,1.0,23.551255969817,23.803826772991,23.151028389403,23.244285301344,50788400.0
2007-10-12,30.03,30.4,29.95,30.17,31121100.0,0.0,1.0,23.337542213285,23.625084358437,23.275370938658,23.446341943883,31121100.0
2007-10-15,30.09,30.33,30.0,30.04,47150500.0,0.0,1.0,23.384170669256,23.570684493138,23.3142279853,23.345313622614,47150500.0
2007-10-16,30.24,30.58,30.23,30.32,56286200.0,0.0,1.0,23.500741809182,23.764969726349,23.492970399854,23.56291308381,56286200.0
2007-10-17,30.75,31.23,30.65,31.08,86092400.0,0.0,1.0,23.897083684932,24.270111332697,23.819369591648,24.153540192771,86092400.0
2007-10-18,31.22,31.23,30.63,31.16,49208600.0,0.0,1.0,24.262339923369,24.270111332697,23.803826772991,24.215711467398,49208600.0
2007-10-19,31.09,31.09,30.11,30.17,75200200.0,0.0,1.0,24.161311602099,24.161311602099,23.399713487913,23.446341943883,75200200.0
2007-10-22,30.12,30.7,30.12,30.51,58785100.0,0.0,1.0,23.407484897241,23.85822663829,23.407484897241,23.71056986105,58785100.0
2007-10-23,30.75,31.12,30.71,30.9,49956200.0,0.0,1.0,23.897083684932,24.184625830084,23.865998047619,24.013654824859,49956200.0
2007-10-24,30.85,31.3,30.5,31.25,77979200.0,0.0,1.0,23.974797778217,24.324511197996,23.702798451722,24.285654151354,77979200.0
2007-10-25,31.57,32.22,31.49,31.99,169588700.0,0.0,1.0,24.534339249864,25.039480856212,24.472167975236,24.860738441658,169588700.0
2007-10-26,36.01,36.03,34.56,35.03,288121200.0,0.0,1.0,27.984844991688,28.000387810345,26.857990639065,27.223246877502,288121200.0
2007-10-29,34.85,35.29,34.45,34.57,114655600.0,0.0,1.0,27.08336150959,27.425303520041,26.772505136453,26.865762048394,114655600.0
2007-10-30,34.37,35.59,34.35,35.57,107297300.0,0.0,1.0,26.710333861825,27.658445799894,26.694791043168,27.642902981237,107297300.0
2007-10-31,35.52,37.0,35.51,36.81,185635800.0,0.0,1.0,27.604045934595,28.754214515203,27.596274525267,28.606557737963,185635800.0
2007-11-01,36.53,37.49,36.36,37.06,152078800.0,0.0,1.0,28.388958276767,29.135013572296,28.256844318183,28.800842971174,152078800.0
2007-11-02,37.22,37.5,36.42,37.06,96389800.0,0.0,1.0,28.925185520429,29.142784981625,28.303472774154,28.800842971174,96389800.0
2007-11-05,36.76,37.1,36.63,36.73,75485400.0,0.0,1.0,28.567700691321,28.831928608487,28.466672370051,28.544386463335,75485400.0
2007-11-06,36.59,36.66,35.87,36.41,100966700.0,0.0,1.0,28.435586732737,28.489986598036,27.87604526109,28.295701364826,100966700.0
2007-11-07,36.04,36.16,35.45,35.52,74897800.0,0.0,1.0,28.008159219674,28.101416131615,27.549646069296,27.604045934595,74897800.0
2007-11-08,35.6,35.9,34.4,34.74,133742400.0,0.0,1.0,27.666217209222,27.899359489075,26.73364808981,26.997876006977,133742400.0
2007-11-09,34.18,34.54,33.65,33.73,125136900.0,0.0,1.0,26.562677084585,26.842447820409,26.150792390178,26.212963664805,125136900.0
2007-11-12,33.32,33.71,33.02,33.38,84865200.0,0.0,1.0,25.89433588234,26.197420846149,25.661193602487,25.94096433831,84865200.0
2007-11-13,33.54,34.67,33.38,34.46,104311500.0,0.11,1.0,26.148510130677,27.029482594829,26.023770666726,26.865762048394,104311500.0
2007-11-14,34.62,34.75,33.75,33.93,84063100.0,0.0,1.0,26.990501512345,27.091852326805,26.312230677112,26.452562574057,84063100.0
2007-11-15,33.76,34.1,33.55,33.76,64014100.0,0.0,1.0,26.320026893609,26.585098254505,26.156306347174,26.320026893609,64014100.0
2007-11-16,33.86,34.26,33.71,34.09,71113800.0,0.0,1.0,26.397989058579,26.709837718455,26.281045811125,26.577302038008,71113800.0
2007-11-19,33.96,34.24,33.87,33.96,63026200.0,0.0,1.0,26.475951223548,26.694245285462,26.405785275075,26.475951223548,63026200.0
2007-11-20,34.23,34.97,34.1,34.58,100009400.0,0.0,1.0,26.686449068965,27.263369089737,26.585098254505,26.959316646357,100009400.0
2007-11-21,34.4,34.73,34.18,34.23,89518700.0,0.0,1.0,26.818984749412,27.076259893811,26.64746798648,26.686449068965,89518700.0
2007-11-23,34.36,34.44,33.71,34.11,33467200.0,0.0,1.0,26.787799883425,26.8501696154,26.281045811125,26.592894471002,33467200.0
2007-11-26,34.09,34.37,32.93,32.97,80335000.0,0.0,1.0,26.577302038008,26.795596099922,25.672940924365,25.704125790352,80335000.0
2007-11-27,33.27,33.6,32.68,33.06,84178400.0,0.0,1.0,25.93801228526,26.195287429659,25.478035511942,25.774291738825,84178400.0
2007-11-28,33.38,33.89,32.9,33.7,88585000.0,0.0,1.0,26.023770666726,26.421377708069,25.649552274874,26.273249594628,88585000.0
2007-11-29,33.58,33.93,33.31,33.59,53633600.0,0.0,1.0,26.179694996665,26.452562574057,25.969197151248,26.187491213162,53633600.0
2007-11-30,33.92,34.12,33.19,33.6,71027800.0,0.0,1.0,26.44476635756,26.600690687498,25.875642553285,26.195287429659,71027800.0
2007-12-03,33.5,33.6401,32.68,32.92,61770600.0,0.0,1.0,26.117325264689,26.226550257811,25.478035511942,25.665144707868,61770600.0
2007-12-04,32.74,33.24,32.63,32.77,54801500.0,0.0,1.0,25.524812810923,25.914623635769,25.439054429457,25.548201460414,54801500.0
2007-12-05,33.14,34.52,33.03,34.15,84894700.0,0.0,1.0,25.8366614708,26.912539347375,25.750903089334,26.624079336989,84894700.0
2007-12-06,34.26,34.61,33.87,34.55,49209700.0,0.0,1.0,26.709837718455,26.982705295848,26.405785275075,26.935927996866,49209700.0
2007-12-07,34.61,34.7,34.22,34.53,40771000.0,0.0,1.0,26.982705295848,27.05287124432,26.678652852468,26.920335563872,40771000.0
2007-12-10,34.64,34.95,34.47,34.76,36083500.0,0.0,1.0,27.006093945338,27.247776656743,26.873558264891,27.099648543302,36083500.0
2007-12-11,34.73,34.99,33.93,34.1,55070700.0,0.0,1.0,27.076259893811,27.278961522731,26.452562574057,26.585098254505,55070700.0
2007-12-12,34.61,35.09,33.93,34.47,63345400.0,0.0,1.0,26.982705295848,27.3569236877,26.452562574057,26.873558264891,63345400.0
2007-12-13,34.48,35.45,34.28,35.22,73913200.0,0.0,1.0,26.881354481388,27.637587481589,26.725430151449,27.45827450216,73913200.0
2007-12-14,35.05,35.84,35.01,35.31,71126200.0,0.0,1.0,27.325738821712,27.941639924969,27.294553955725,27.528440450632,71126200.0
2007-12-17,35.03,35.13,34.36,34.39,58121200.0,0.0,1.0,27.310146388718,27.388108553688,26.787799883425,26.811188532915,58121200.0
2007-12-18,34.64,35.0,34.21,34.74,52791800.0,0.0,1.0,27.006093945338,27.286757739228,26.670856635971,27.084056110308,52791800.0
2007-12-19,34.69,35.14,34.38,34.79,58469100.0,0.0,1.0,27.045075027823,27.395904770185,26.803392316418,27.123037192792,58469100.0
2007-12-20,35.29,35.79,35.08,35.52,59345000.0,0.0,1.0,27.512848017638,27.902658842485,27.349127471203,27.692160997068,59345000.0
2007-12-21,35.9,36.0625,35.75,36.06,83240500.0,0.0,1.0,27.988417223951,28.115105742026,27.871473976497,28.113156687901,83240500.0
2007-12-24,36.13,36.72,36.05,36.58,29622600.0,0.0,1.0,28.16773020338,28.627706976698,28.105360471404,28.518559945741,29622600.0
2007-12-26,36.41,36.64,36.26,36.61,30252400.0,0.0,1.0,28.386024265294,28.565337244723,28.26908101784,28.541948595232,30252400.0
2007-12-27,36.35,36.5501,35.94,35.97,33311100.0,0.0,1.0,28.339246966312,28.495249258416,28.019602089938,28.042990739429,33311100.0
2007-12-28,36.1,36.23,35.67,36.12,33447200.0,0.0,1.0,28.144341553889,28.245692368349,27.809104244521,28.159933986883,33447200.0
2007-12-31,35.9,35.99,35.52,35.6,35229700.0,0.0,1.0,27.988417223951,28.058583172423,27.692160997068,27.754530729043,35229700.0
2008-01-02,35.79,35.96,35.0,35.22,63004200.0,0.0,1.0,27.902658842485,28.035194522932,27.286757739228,27.45827450216,63004200.0
2008-01-03,35.22,35.65,34.86,35.37,49599600.0,0.0,1.0,27.45827450216,27.793511811528,27.177610708271,27.575217749614,49599600.0
2008-01-04,35.19,35.2,34.09,34.38,72090800.0,0.0,1.0,27.434885852669,27.442682069166,26.577302038008,26.803392316418,72090800.0
2008-01-07,34.55,34.8,34.25,34.61,80164300.0,0.0,1.0,26.935927996866,27.130833409289,26.702041501958,26.982705295848,80164300.0
2008-01-08,34.71,34.71,33.4,33.45,79148300.0,0.0,1.0,27.060667460817,27.060667460817,26.03936309972,26.078344182205,79148300.0
2008-01-09,33.36,34.54,33.35,34.44,74305500.0,0.0,1.0,26.008178233732,26.928131780369,26.000382017235,26.8501696154,74305500.0
2008-01-10,34.35,34.5,33.78,34.33,72446000.0,0.0,1.0,26.780003666928,26.896946914382,26.335619326603,26.764411233934,72446000.0
2008-01-11,34.14,34.24,33.72,33.91,55187900.0,0.0,1.0,26.616283120492,26.694245285462,26.288842027622,26.436970141063,55187900.0
2008-01-14,34.46,34.57,34.08,34.39,52792200.0,0.0,1.0,26.865762048394,26.95152042986,26.569505821511,26.811188532915,52792200.0
2008-01-15,34.03,34.38,34.0,34.0,61606200.0,0.0,1.0,26.530524739026,26.803392316418,26.507136089535,26.507136089535,61606200.0
2008-01-16,33.42,33.65,32.51,33.23,120778500.0,0.0,1.0,26.054955532714,26.234268512143,25.345499831494,25.906827419272,120778500.0
2008-01-17,33.54,33.8,32.97,33.11,94247800.0,0.0,1.0,26.148510130677,26.351211759597,25.704125790352,25.813272821309,94247800.0
2008-01-18,33.16,34.0,32.97,33.01,117062000.0,0.0,1.0,25.852253903794,26.507136089535,25.704125790352,25.73531065634,117062000.0
2008-01-22,31.54,32.53,31.5,31.99,108521400.0,0.0,1.0,24.589266831293,25.361092264488,24.558081965305,24.940096573654,108521400.0
2008-01-23,31.48,32.05,31.04,31.93,137597400.0,0.0,1.0,24.542489532311,24.986873872636,24.199456006446,24.893319274673,137597400.0
2008-01-24,32.35,33.36,32.12,33.25,155640400.0,0.0,1.0,25.220760367543,26.008178233732,25.041447388114,25.922419852266,155640400.0
2008-01-25,34.9,35.0,32.87,32.94,196992300.0,0.0,1.0,27.208795574258,27.286757739228,25.626163625383,25.680737140862,196992300.0
2008-01-28,33.02,33.1,32.42,32.72,81019000.0,0.0,1.0,25.743106872837,25.805476604812,25.275333883022,25.509220377929,81019000.0
2008-01-29,32.85,32.89,32.35,32.6,68023000.0,0.0,1.0,25.610571192389,25.641756058377,25.220760367543,25.415665779966,68023000.0
2008-01-30,32.56,32.8,32.05,32.2,106432600.0,0.0,1.0,25.384480913979,25.571590109905,24.986873872636,25.103817120089,106432600.0
2008-01-31,31.91,32.74,31.72,32.6,103642200.0,0.0,1.0,24.877726841679,25.524812810923,24.729598728237,25.415665779966,103642200.0
2008-02-01,31.06,33.25,30.25,30.4498,291138900.0,0.0,1.0,24.21504843944,25.922419852266,23.58355490319,23.739323308798,291138900.0
2008-02-04,30.49,30.72,30.11,30.19,119998600.0,0.0,1.0,23.770664099116,23.949977078545,23.474407872233,23.536777604208,119998600.0
2008-02-05,29.91,29.94,28.89,29.07,137534100.0,0.0,1.0,23.318483542294,23.341872191785,22.523269459608,22.663601356553,137534100.0
2008-02-06,29.28,29.35,28.289,28.52,138315600.0,0.0,1.0,22.827321902988,22.881895418467,22.054716848143,22.234809449222,138315600.0
2008-02-07,28.34,28.78,27.9,28.12,164964900.0,0.0,1.0,22.094477552277,22.437511078142,21.751444026413,21.922960789345,164964900.0
2008-02-08,28.29,29.08,28.24,28.56,124872000.0,0.0,1.0,22.055496469793,22.67139757305,22.016515387308,22.26599431521,124872000.0
2008-02-11,28.52,28.61,27.91,28.21,156814100.0,0.0,1.0,22.234809449222,22.304975397694,21.75924024291,21.993126737817,156814100.0
2008-02-12,28.43,28.62,28.11,28.34,84365900.0,0.0,1.0,22.16464350075,22.312771614191,21.915164572848,22.094477552277,84365900.0
2008-02-13,28.62,29.05,28.53,28.96,88986200.0,0.0,1.0,22.312771614191,22.648008923559,22.242605665719,22.577842975087,88986200.0
2008-02-14,28.88,29.04,28.46,28.5,69113500.0,0.0,1.0,22.515473243111,22.640212707062,22.188032150241,22.219217016228,69113500.0
2008-02-15,28.31,28.64,28.25,28.42,68166100.0,0.0,1.0,22.071088902787,22.328364047185,22.024311603805,22.156847284253,68166100.0
2008-02-19,28.8,28.84,28.07,28.17,68261200.0,0.11,1.0,22.540779811676,22.572086450304,21.969433656728,22.047700253296,68261200.0
2008-02-20,28.15,28.26,27.92,28.22,93056200.0,0.0,1.0,22.032046933982,22.118140190207,21.852033761875,22.08683355158,93056200.0
2008-02-21,28.62,28.96,27.96,28.1,98776500.0,0.0,1.0,22.399899937853,22.666006366186,21.883340400502,21.992913635698,98776500.0
2008-02-22,28.24,28.39,27.2,27.68,125705400.0,0.0,1.0,22.102486870894,22.219886765746,21.288514266583,21.664193930111,125705400.0
2008-02-25,27.65,28.24,27.48,27.84,109974300.0,0.0,1.0,21.640713951141,22.102486870894,21.507660736975,21.78942048462,109974300.0
2008-02-26,27.74,28.86,27.67,28.38,108923500.0,0.0,1.0,21.711153888052,22.587739769617,21.656367270454,22.212060106089,108923500.0
2008-02-27,28.19,28.68,28.1,28.26,75199500.0,0.0,1.0,22.06335357261,22.446859895794,21.992913635698,22.118140190207,75199500.0
2008-02-28,28.02,28.27,27.8,27.93,83002900.0,0.0,1.0,21.930300358443,22.125966849864,21.758113845993,21.859860421532,83002900.0
2008-02-29,27.76,27.83,27.02,27.1999,117411400.0,0.0,1.0,21.726807207366,21.781593824964,21.14763439276,21.288435999987,117411400.0
2008-03-03,27.24,27.3901,26.87,26.99,76544300.0,0.0,1.0,21.319820905211,21.43729906666,21.030234497908,21.12415441379,76544300.0
2008-03-04,27.02,27.63,26.96,27.59,86925600.0,0.0,1.0,21.14763439276,21.625060631827,21.100674434819,21.5937539932,86925600.0
2008-03-05,27.75,28.41,27.7,28.1199,106489800.0,0.0,1.0,21.718980547709,22.23554008506,21.679847249425,22.008488688415,106489800.0
2008-03-06,28.06,28.17,27.5,27.57,91127700.0,0.0,1.0,21.961606997071,22.047700253296,21.523314056288,21.578100673886,91127700.0
2008-03-07,27.34,28.07,27.32,27.87,77597600.0,0.0,1.0,21.398087501779,21.969433656728,21.382434182465,21.812900463591,77597600.0
2008-03-10,27.83,28.26,27.75,28.05,72175100.0,0.0,1.0,21.781593824964,22.118140190207,21.718980547709,21.953780337414,72175100.0
2008-03-11,28.4,29.34,28.38,29.28,98740700.0,0.0,1.0,22.227713425403,22.963419433145,22.212060106089,22.916459475204,98740700.0
2008-03-12,29.43,29.49,28.54,28.63,75993800.0,0.0,1.0,23.033859370057,23.080819327998,22.337286660599,22.40772659751,75993800.0
2008-03-13,28.54,28.99,28.16,28.62,84552200.0,0.0,1.0,22.337286660599,22.689486345156,22.039873593639,22.399899937853,84552200.0
2008-03-14,28.72,29.01,27.64,27.96,105214900.0,0.0,1.0,22.478166534422,22.70513966447,21.632887291484,21.883340400502,105214900.0
2008-03-17,27.3,28.73,27.28,28.3,84490100.0,0.0,1.0,21.366780863152,22.485993194079,21.351127543838,22.149446828835,84490100.0
2008-03-18,28.67,29.4815,28.67,29.42,83695300.0,0.0,1.0,22.439033236138,23.074166667289,22.439033236138,23.0260327104,83695300.0
2008-03-19,29.295,29.59,28.62,28.62,61442100.0,0.0,1.0,22.92819946469,23.159085924566,22.399899937853,22.399899937853,61442100.0
2008-03-20,28.74,29.2215,28.59,29.18,60170200.0,0.0,1.0,22.493819853735,22.870673516212,22.376419958883,22.838192878636,60170200.0
2008-03-24,29.33,29.4,29.06,29.17,48294700.0,0.0,1.0,22.955592773488,23.010379391086,22.744272962754,22.830366218979,48294700.0
2008-03-25,29.33,29.37,28.94,29.14,49149000.0,0.0,1.0,22.955592773488,22.986899412116,22.650353046872,22.806886240009,49149000.0
2008-03-26,29.03,29.07,28.38,28.56,45868100.0,0.0,1.0,22.720792983784,22.752099622411,22.212060106089,22.352939979912,45868100.0
2008-03-27,28.48,28.49,28.0,28.05,47894400.0,0.0,1.0,22.290326702658,22.298153362315,21.91464703913,21.953780337414,47894400.0
2008-03-28,28.23,28.43,27.83,27.91,49244000.0,0.0,1.0,22.094660211237,22.251193404374,21.781593824964,21.844207102218,49244000.0
2008-03-31,27.88,28.59,27.84,28.38,46780600.0,0.0,1.0,21.820727123248,22.376419958883,21.78942048462,22.212060106089,46780600.0
2008-04-01,28.83,29.54,28.63,29.4999,65796200.0,0.0,1.0,22.564259790647,23.119952626282,22.40772659751,23.088567721058,65796200.0
2008-04-02,29.57,29.58,29.0,29.16,49499400.0,0.0,1.0,23.143432605252,23.151259264909,22.697313004813,22.822539559322,49499400.0
2008-04-03,29.06,29.32,28.8,29.0,38961400.0,0.0,1.0,22.744272962754,22.947766113832,22.540779811676,22.697313004813,38961400.0
2008-04-04,29.13,29.26,28.74,29.16,43860800.0,0.0,1.0,22.799059580352,22.900806155891,22.493819853735,22.822539559322,43860800.0
2008-04-07,29.55,29.59,29.03,29.16,44428600.0,0.0,1.0,23.127779285939,23.159085924566,22.720792983784,22.822539559322,44428600.0
2008-04-08,28.94,29.0,28.54,28.75,44733500.0,0.0,1.0,22.650353046872,22.697313004813,22.337286660599,22.501646513392,44733500.0
2008-04-09,28.8125,29.04,28.54,28.89,45839300.0,0.0,1.0,22.550563136247,22.72861964344,22.337286660599,22.611219748588,45839300.0
2008-04-10,28.83,29.4,28.8,29.11,65591600.0,0.0,1.0,22.564259790647,23.010379391086,22.540779811676,22.783406261038,65591600.0
2008-04-11,28.87,29.01,28.21,28.28,54373700.0,0.0,1.0,22.595566429274,22.70513966447,22.079006891923,22.133793509521,54373700.0
2008-04-14,28.24,28.31,27.93,28.06,43418100.0,0.0,1.0,22.102486870894,22.157273488492,21.859860421532,21.961606997071,43418100.0
2008-04-15,28.1,28.48,28.03,28.25,34310000.0,0.0,1.0,21.992913635698,22.290326702658,21.9381270181,22.110313530551,34310000.0
2008-04-16,28.53,29.05,28.38,28.95,54107400.0,0.0,1.0,22.329460000942,22.736446303097,22.212060106089,22.658179706529,54107400.0
2008-04-17,29.12,29.34,28.9,29.22,48743300.0,0.0,1.0,22.791232920695,22.963419433145,22.619046408245,22.869499517263,48743300.0
2008-04-18,29.99,30.1,29.61,30.0,73658900.0,0.0,1.0,23.472152310839,23.558245567065,23.17473924388,23.479978970496,73658900.0
2008-04-21,30.2,30.6,30.12,30.42,54411700.0,0.0,1.0,23.636512163633,23.949578549906,23.573898886378,23.808698676083,54411700.0
2008-04-22,30.63,30.7,29.97,30.25,67387500.0,0.0,1.0,23.973058528877,24.027845146474,23.456498991526,23.675645461917,67387500.0
2008-04-23,30.45,31.46,30.3,31.45,98351500.0,0.0,1.0,23.832178655054,24.622671280394,23.714778760201,24.614844620737,98351500.0
2008-04-24,31.63,32.1,31.16,31.8,115416700.0,0.0,1.0,24.75572449456,25.123577498431,24.387871490689,24.888777708726,115416700.0
2008-04-25,30.02,30.39,29.6,29.83,145194900.0,0.0,1.0,23.49563228981,23.785218697113,23.166912584223,23.34692575633,145194900.0
2008-04-28,29.8,29.835,28.82,28.99,97473000.0,0.0,1.0,23.32344577736,23.350839086158,22.55643313099,22.689486345156,97473000.0
2008-04-29,28.8,28.9,28.45,28.64,84428900.0,0.0,1.0,22.540779811676,22.619046408245,22.266846723687,22.415553257167,84428900.0
2008-04-30,28.75,29.21,28.51,28.52,74733600.0,0.0,1.0,22.501646513392,22.861672857606,22.313806681628,22.321633341285,74733600.0
2008-05-01,28.48,29.49,28.48,29.4,71699400.0,0.0,1.0,22.290326702658,23.080819327998,22.290326702658,23.010379391086,71699400.0
2008-05-02,29.55,29.62,28.86,29.24,66024200.0,0.0,1.0,23.127779285939,23.182565903537,22.587739769617,22.885152836577,66024200.0
2008-05-05,29.95,30.23,28.99,29.08,119687700.0,0.0,1.0,23.440845672212,23.659992142603,22.689486345156,22.759926282068,119687700.0
2008-05-06,29.0,29.86,28.93,29.7,93582000.0,0.0,1.0,22.697313004813,23.370405735301,22.642526387215,23.245179180791,93582000.0
2008-05-07,29.69,30.14,29.08,29.21,88775000.0,0.0,1.0,23.237352521134,23.589552205692,22.759926282068,22.861672857606,88775000.0
2008-05-08,29.26,29.39,29.0,29.27,69589900.0,0.0,1.0,22.900806155891,23.002552731429,22.697313004813,22.908632815547,69589900.0
2008-05-09,29.15,29.55,28.95,29.39,51621200.0,0.0,1.0,22.814712899665,23.127779285939,22.658179706529,23.002552731429,51621200.0
2008-05-12,29.35,30.06,29.35,29.99,64278800.0,0.0,1.0,22.971246092802,23.526938928437,22.971246092802,23.472152310839,64278800.0
2008-05-13,30.02,30.13,29.53,29.78,70934700.0,0.11,1.0,23.582419380202,23.668830643754,23.197496478926,23.393885714271,70934700.0
2008-05-14,29.95,30.26,29.73,29.93,66730400.0,0.0,1.0,23.527430394306,23.770953046133,23.354607867202,23.511719255478,66730400.0
2008-05-15,29.95,30.53,29.94,30.4501,53355800.0,0.0,1.0,23.527430394306,23.983053420305,23.519574824892,23.920287420689,53355800.0
2008-05-16,30.48,30.48,29.92,29.99,81538200.0,0.0,1.0,23.943775573236,23.943775573236,23.503863686064,23.558852671961,81538200.0
2008-05-19,29.89,29.89,29.31,29.46,59615000.0,0.0,1.0,23.480296977823,23.480296977823,23.024673951823,23.14250749303,59615000.0
2008-05-20,29.28,29.31,28.63,28.76,75767600.0,0.0,1.0,23.001107243581,23.024673951823,22.490495231685,22.592617634064,75767600.0
2008-05-21,28.8,29.05,28.19,28.25,60125100.0,0.0,1.0,22.624039911719,22.820429147064,22.144850177478,22.191983593961,60125100.0
2008-05-22,28.28,28.7,28.18,28.47,52203100.0,0.0,1.0,22.215550302202,22.545484217582,22.136994608064,22.364806121064,52203100.0
2008-05-23,28.25,28.33,27.95,28.05,48890700.0,0.0,1.0,22.191983593961,22.254828149271,21.956316511547,22.034872205685,48890700.0
2008-05-27,28.05,28.5,28.05,28.44,47334500.0,0.0,1.0,22.034872205685,22.388372829306,22.034872205685,22.341239412823,47334500.0
2008-05-28,28.56,28.57,28.04,28.18,52318500.0,0.0,1.0,22.435506245788,22.443361815202,22.027016636271,22.136994608064,52318500.0
2008-05-29,28.16,28.68,28.14,28.31,47699200.0,0.0,1.0,22.121283469237,22.529773078754,22.105572330409,22.239117010444,47699200.0
2008-05-30,28.33,28.7,28.2,28.32,63399200.0,0.0,1.0,22.254828149271,22.545484217582,22.152705746892,22.246972579858,63399200.0
2008-06-02,28.24,28.36,27.55,27.8,77028400.0,0.0,1.0,22.184128024547,22.278394857513,21.642093734996,21.83848297034,77028400.0
2008-06-03,27.95,28.31,27.27,27.31,86616700.0,0.0,1.0,21.956316511547,22.239117010444,21.422137791409,21.453560069065,86616700.0
2008-06-04,27.25,27.64,27.2,27.54,79567400.0,0.0,1.0,21.406426652582,21.71279385972,21.367148805513,21.634238165582,79567400.0
2008-06-05,27.71,28.3,27.6,28.3,76063400.0,0.0,1.0,21.767782845616,22.23126144103,21.681371582065,22.23126144103,76063400.0
2008-06-06,27.98,28.17,27.49,27.49,78500800.0,0.0,1.0,21.979883219789,22.129139038651,21.594960318513,21.594960318513,78500800.0
2008-06-09,27.61,27.91,27.3,27.71,66787100.0,0.0,1.0,21.689227151478,21.924894233892,21.445704499651,21.767782845616,66787100.0
2008-06-10,27.35,28.29,27.32,27.89,77433900.0,0.0,1.0,21.48498234672,22.223405871616,21.461415638478,21.909183095064,77433900.0
2008-06-11,27.85,27.94,27.11,27.12,59330800.0,0.0,1.0,21.877760817409,21.948460942133,21.296448680789,21.304304250203,59330800.0
2008-06-12,27.4,28.55,27.19,28.24,113996300.0,0.0,1.0,21.524260193789,22.427650676375,21.359293236099,22.184128024547,113996300.0
2008-06-13,28.61,29.57,28.5,29.07,131969100.0,0.0,1.0,22.474784092857,23.228918756581,22.388372829306,22.836140285892,131969100.0
2008-06-16,29.01,29.11,28.64,28.93,74718900.0,0.0,1.0,22.789006869409,22.867562563547,22.498350801099,22.726162314099,74718900.0
2008-06-17,29.0,29.12,28.79,28.8,44256700.0,0.0,1.0,22.781151299995,22.875418132961,22.616184342306,22.624039911719,44256700.0
2008-06-18,28.56,28.86,28.46,28.46,49677800.0,0.0,1.0,22.435506245788,22.671173328202,22.356950551651,22.356950551651,49677800.0
2008-06-19,28.51,29.19,28.33,28.93,62037800.0,0.0,1.0,22.39622839872,22.930407118857,22.254828149271,22.726162314099,62037800.0
2008-06-20,28.31,28.92,28.1,28.23,97480400.0,0.0,1.0,22.239117010444,22.718306744685,22.074150052754,22.176272455133,97480400.0
2008-06-23,28.28,28.41,27.79,27.97,57145300.0,0.0,1.0,22.215550302202,22.317672704582,21.830627400927,21.972027650375,57145300.0
2008-06-24,27.9,28.01,27.51,27.73,65218300.0,0.0,1.0,21.917038664478,22.00344992803,21.61067145734,21.783493984444,65218300.0
2008-06-25,27.8,28.67,27.76,28.35,64280200.0,0.0,1.0,21.83848297034,22.52191750934,21.807060692685,22.270539288099,64280200.0
2008-06-26,27.95,28.2,27.745,27.75,67049100.0,0.0,1.0,21.956316511547,22.152705746892,21.795277338564,21.799205123271,67049100.0
2008-06-27,27.68,27.91,27.46,27.63,73450200.0,0.0,1.0,21.744216137375,21.924894233892,21.571393610271,21.704938290306,73450200.0
2008-06-30,27.65,27.98,27.49,27.51,57830500.0,0.0,1.0,21.720649429133,21.979883219789,21.594960318513,21.61067145734,57830500.0
2008-07-01,27.22,27.38,23.19,26.87,100327800.0,0.0,1.0,21.38285994434,21.508549054961,18.217065470582,21.107915014858,100327800.0
2008-07-02,26.88,27.0,25.8788,25.88,84669000.0,0.0,1.0,21.115770584272,21.210037417237,20.329270974563,20.330213642892,84669000.0
2008-07-03,25.85,26.1,25.6,25.98,37074500.0,0.0,1.0,20.306646934651,20.503036169996,20.110257699306,20.40876933703,37074500.0
2008-07-07,26.1,26.39,25.45,26.03,71527600.0,0.0,1.0,20.503036169996,20.730847682996,19.992424158099,20.448047184099,71527600.0
2008-07-08,25.9,26.2,25.51,25.85,65553200.0,0.0,1.0,20.34592478172,20.581591864134,20.039557574582,20.306646934651,65553200.0
2008-07-09,25.75,25.85,25.18,25.23,54255800.0,0.0,1.0,20.228091240513,20.306646934651,19.780323783927,19.819601630996,54255800.0
2008-07-10,25.18,25.67,24.98,25.45,57830600.0,0.0,1.0,19.780323783927,20.165246685203,19.623212395651,19.992424158099,57830600.0
2008-07-11,25.11,25.64,24.87,25.25,69532600.0,0.0,1.0,19.72533479803,20.141679976961,19.536801132099,19.835312769824,69532600.0
2008-07-14,25.11,25.81,25.07,25.15,51216200.0,0.0,1.0,19.72533479803,20.275224656996,19.693912520375,19.756757075686,51216200.0
2008-07-15,24.93,26.64,24.93,26.15,92719300.0,0.0,1.0,19.583934548582,20.927236918341,19.583934548582,20.542314017065,92719300.0
2008-07-16,26.07,27.29,25.92,27.26,82060400.0,0.0,1.0,20.479469461754,21.437848930237,20.361635920548,21.414282221996,82060400.0
2008-07-17,27.58,27.91,27.11,27.52,96526100.0,0.0,1.0,21.665660443237,21.924894233892,21.296448680789,21.618527026754,96526100.0
2008-07-18,26.28,26.47,25.11,25.86,150277000.0,0.0,1.0,20.644436419444,20.793692238306,19.72533479803,20.314502504065,150277000.0
2008-07-21,25.67,26.17,25.53,25.64,77575600.0,0.0,1.0,20.165246685203,20.558025155892,20.05526871341,20.141679976961,77575600.0
2008-07-22,25.56,25.94,25.48,25.8,88657200.0,0.0,1.0,20.078835421651,20.377347059375,20.015990866341,20.267369087582,88657200.0
2008-07-23,25.92,26.84,25.85,26.43,79408800.0,0.0,1.0,20.361635920548,21.084348306616,20.306646934651,20.762269960651,79408800.0
2008-07-24,26.08,26.17,25.44,25.44,81092600.0,0.0,1.0,20.487325031168,20.558025155892,19.984568588686,19.984568588686,81092600.0
2008-07-25,25.66,26.22,25.5,26.16,58682300.0,0.0,1.0,20.157391115789,20.597303002961,20.031702005168,20.550169586479,58682300.0
2008-07-28,25.93,26.11,25.34,25.5,59707800.0,0.0,1.0,20.369491489961,20.51089173941,19.906012894548,20.031702005168,59707800.0
2008-07-29,25.52,26.19,25.4,26.11,66368200.0,0.0,1.0,20.047413143996,20.57373629472,19.95314631103,20.51089173941,66368200.0
2008-07-30,26.18,26.49,25.9,26.23,51977700.0,0.0,1.0,20.565880725306,20.809403377134,20.34592478172,20.605158572375,51977700.0
2008-07-31,25.85,26.28,25.71,25.72,60461000.0,0.0,1.0,20.306646934651,20.644436419444,20.196668962858,20.204524532272,60461000.0
2008-08-01,25.95,25.95,25.07,25.44,82720200.0,0.0,1.0,20.385202628789,20.385202628789,19.693912520375,19.984568588686,82720200.0
2008-08-04,25.36,25.545,25.11,25.28,60588300.0,0.0,1.0,19.921724033375,20.06705206753,19.72533479803,19.858879478065,60588300.0
2008-08-05,25.67,26.28,25.5,26.21,84297600.0,0.0,1.0,20.165246685203,20.644436419444,20.031702005168,20.589447433547,84297600.0
2008-08-06,26.73,27.16,26.38,27.02,95550000.0,0.0,1.0,20.997937043065,21.335726527858,20.722992113582,21.225748556065,95550000.0
2008-08-07,26.9,27.75,26.73,27.39,82565800.0,0.0,1.0,21.131481723099,21.799205123271,20.997937043065,21.516404624375,82565800.0
2008-08-08,27.35,28.23,27.19,28.13,80814100.0,0.0,1.0,21.48498234672,22.176272455133,21.359293236099,22.097716760995,80814100.0
2008-08-11,27.86,28.4,27.66,27.9,68743800.0,0.0,1.0,21.885616386823,22.309817135168,21.728504998547,21.917038664478,68743800.0
2008-08-12,27.78,28.36,27.58,28.12,62813000.0,0.0,1.0,21.822771831513,22.278394857513,21.665660443237,22.089861191582,62813000.0
2008-08-13,28.07,28.5,27.76,27.91,51165200.0,0.0,1.0,22.050583344513,22.388372829306,21.807060692685,21.924894233892,51165200.0
2008-08-14,27.82,28.28,27.56,27.91,49732300.0,0.0,1.0,21.854194109168,22.215550302202,21.649949304409,21.924894233892,49732300.0
2008-08-15,27.98,28.15,27.58,27.81,47267400.0,0.0,1.0,21.979883219789,22.113427899823,21.665660443237,21.846338539754,47267400.0
2008-08-18,27.78,28.05,27.55,27.69,38078200.0,0.0,1.0,21.822771831513,22.034872205685,21.642093734996,21.752071706789,38078200.0
2008-08-19,27.54,27.75,27.27,27.32,40332900.0,0.11,1.0,21.721345273862,21.886976446974,21.508390908432,21.54782690203,40332900.0
2008-08-20,27.535,27.58,27.17,27.29,41497200.0,0.0,1.0,21.717401674502,21.75289406874,21.429518921236,21.524165305871,41497200.0
2008-08-21,27.1,27.23,26.86,27.18,43614200.0,0.0,1.0,21.374308530198,21.476842113553,21.185015760927,21.437406119955,43614200.0
2008-08-22,27.23,27.88,27.22,27.84,47930400.0,0.0,1.0,21.476842113553,21.989510030329,21.468954914834,21.957961235451,47930400.0
2008-08-25,27.61,27.84,27.46,27.66,51381300.0,0.0,1.0,21.776555664899,21.957961235451,21.658247684105,21.815991658497,51381300.0
2008-08-26,27.58,27.72,27.17,27.27,44774400.0,0.0,1.0,21.75289406874,21.863314850815,21.429518921236,21.508390908432,44774400.0
2008-08-27,27.34,27.79,27.13,27.56,33975300.0,0.0,1.0,21.563601299469,21.918525241853,21.397970126357,21.737119671301,33975300.0
2008-08-28,27.61,28.01,27.6,27.94,48372600.0,0.0,1.0,21.776555664899,22.092043613685,21.76866846618,22.036833222647,48372600.0
2008-08-29,27.68,27.78,27.2879,27.29,50735500.0,0.0,1.0,21.831766055937,21.910638043133,21.52250899414,21.524165305871,50735500.0
2008-09-02,27.665,27.76,27.06,27.1,66079200.0,0.0,1.0,21.819935257857,21.894863645694,21.34275973532,21.374308530198,66079200.0
2008-09-03,27.01,27.18,26.84,26.9,57127700.0,0.0,1.0,21.303323741722,21.437406119955,21.169241363488,21.216564555806,57127700.0
2008-09-04,26.695,26.89,26.35,26.35,66141900.0,0.0,1.0,21.054876982053,21.208677357086,20.782768626226,20.782768626226,66141900.0
2008-09-05,26.03,26.22,25.63,25.65,82305200.0,0.0,1.0,20.530378267198,20.680235042871,20.214890318413,20.230664715852,82305200.0
2008-09-08,26.21,26.33,25.67,26.12,62110800.0,0.0,1.0,20.672347844151,20.766994228787,20.246439113291,20.601363055674,62110800.0
2008-09-09,26.2,26.6,26.05,26.1,85735700.0,0.0,1.0,20.664460645431,20.979948594217,20.546152664637,20.585588658235,85735700.0
2008-09-10,26.52,26.86,26.25,26.44,75064900.0,0.0,1.0,20.91685100446,21.185015760927,20.70389663903,20.853753414703,75064900.0
2008-09-11,26.1,27.46,26.03,27.34,72913300.0,0.0,1.0,20.585588658235,21.658247684105,20.530378267198,21.563601299469,72913300.0
2008-09-12,27.14,27.74,26.94,27.62,75628500.0,0.0,1.0,21.405857325077,21.879089248255,21.248113350684,21.784442863619,75628500.0
2008-09-15,26.92,27.49,26.73,26.82,82349400.0,0.0,1.0,21.232338953245,21.681909280264,21.082482177572,21.153466966049,82349400.0
2008-09-16,26.09,26.49,25.52,25.99,111729700.0,0.0,1.0,20.577701459516,20.893189408301,20.128131132497,20.498829472319,111729700.0
2008-09-17,25.73,25.87,24.5,24.57,106972100.0,0.0,1.0,20.293762305609,20.404183087684,19.323636863094,19.378847254132,106972100.0
2008-09-18,24.8,25.35,24.01,25.26,132291300.0,0.0,1.0,19.560252824683,19.994048754263,18.937164125832,19.923063965786,132291300.0
2008-09-19,26.37,26.4,23.5,25.16,134926100.0,0.0,1.0,20.798543023665,20.822204619824,18.534916991131,19.84419197859,134926100.0
2008-09-22,26.22,26.32,25.32,25.4,105207700.0,0.0,1.0,20.680235042871,20.759107030067,19.970387158104,20.033484747861,105207700.0
2008-09-23,25.66,26.17,25.34,25.44,92181300.0,0.0,1.0,20.238551914571,20.640799049273,19.986161555543,20.06503354274,92181300.0
2008-09-24,25.58,26.09,25.46,25.72,80250300.0,0.0,1.0,20.175454324814,20.577701459516,20.080807940179,20.285875106889,80250300.0
2008-09-25,25.82,26.88,25.74,26.61,96203500.0,0.0,1.0,20.364747094086,21.200790158366,20.301649504328,20.987835792936,96203500.0
2008-09-26,26.17,27.56,26.14,27.4,100744300.0,0.0,1.0,20.640799049273,21.737119671301,20.617137453114,21.610924491787,100744300.0
2008-09-29,26.94,27.66,25.0089,25.01,134383100.0,0.0,1.0,21.248113350684,21.815991658497,19.725016405936,19.725883997795,134383100.0
2008-09-30,25.77,26.6911,25.54,26.69,107192700.0,0.0,1.0,20.325311100487,21.051800974553,20.143905529936,21.050933382693,107192700.0
2008-10-01,26.38,26.99,26.28,26.48,88957000.0,0.0,1.0,20.806430222385,21.287549344282,20.727558235189,20.885302209581,88957000.0
2008-10-02,26.18,26.53,25.7,26.25,93819800.0,0.0,1.0,20.648686247992,20.924738203179,20.27010070945,20.70389663903,93819800.0
2008-10-03,26.365,27.47,26.24,26.32,114289400.0,0.0,1.0,20.794599424305,21.666134882825,20.69600944031,20.759107030067,114289400.0
2008-10-06,25.63,25.99,24.14,24.91,146374600.0,0.0,1.0,20.214890318413,20.498829472319,19.039697709188,19.647012010599,146374600.0
2008-10-07,24.98,25.21,23.14,23.23,145941200.0,0.0,1.0,19.702222401637,19.883627972188,18.250977837225,18.321962625701,145941200.0
2008-10-08,22.9,24.3,22.5,23.01,171598600.0,0.0,1.0,18.061685067953,19.165892888702,17.746197119168,18.148444253869,171598600.0
2008-10-09,23.765,23.91,22.07,22.3,131948700.0,0.0,1.0,18.743927757201,18.858292138636,17.407047574224,17.588453144776,131948700.0
2008-10-10,21.79,22.35,20.65,21.5,228467500.0,0.0,1.0,17.186206010074,17.627889138374,16.287065356037,16.957477247205,228467500.0
2008-10-13,22.86,25.5,22.63,25.5,144935400.0,0.0,1.0,18.030136273075,20.112356735057,17.848730702523,20.112356735057,144935400.0
2008-10-14,25.64,25.73,23.6,24.1,165674900.0,0.0,1.0,20.222777517132,20.293762305609,18.613788978328,19.008148914309,165674900.0
2008-10-15,23.78,24.25,22.48,22.66,113280200.0,0.0,1.0,18.755758555281,19.126456895104,17.730422721729,17.872392298682,113280200.0
2008-10-16,22.935,24.1902,21.31,24.19,161147800.0,0.0,1.0,18.089290263472,19.07929144676,16.807620471532,19.079133702786,161147800.0
2008-10-17,23.565,25.11,23.31,23.93,133673100.0,0.0,1.0,18.586183782809,19.804755984992,18.385060215458,18.874066536075,133673100.0
2008-10-20,24.2,24.75,23.01,24.72,93484300.0,0.0,1.0,19.087020901505,19.520816831085,18.148444253869,19.497155234926,93484300.0
2008-10-21,24.3,25.01,23.27,23.36,100385600.0,0.0,1.0,19.165892888702,19.725883997795,18.35351142058,18.424496209056,100385600.0
2008-10-22,23.04,23.06,20.9,21.53,150054800.0,0.0,1.0,18.172105850028,18.187880247468,16.484245324027,16.981138843364,150054800.0
2008-10-23,21.55,22.59,20.89,22.32,154774100.0,0.0,1.0,16.996913240803,17.817181907645,16.476358125308,17.604227542215,154774100.0
2008-10-24,21.06,22.86,20.95,21.96,153919700.0,0.0,1.0,16.610440503541,18.030136273075,16.523681317626,17.320288388308,153919700.0
2008-10-27,21.67,21.96,21.02,21.18,117683900.0,0.0,1.0,17.091559625439,17.320288388308,16.578891708663,16.705086888177,117683900.0
2008-10-28,21.64,23.21,21.34,23.1,134088800.0,0.0,1.0,17.06789802928,18.306188228262,16.831282067691,18.219429042346,134088800.0
2008-10-29,23.13,23.97,22.7,23.0,111701800.0,0.0,1.0,18.243090638505,18.905615330954,17.903941093561,18.14055705515,111701800.0
2008-10-30,23.69,23.88,22.39,22.63,95323000.0,0.0,1.0,18.684773766804,18.834630542477,17.659437933252,17.848730702523,95323000.0
2008-10-31,22.53,22.91,22.12,22.33,93055200.0,0.0,1.0,17.769858715327,18.069572266673,17.446483567822,17.612114740935,93055200.0
2008-11-03,22.48,22.91,22.21,22.62,61923500.0,0.0,1.0,17.730422721729,18.069572266673,17.517468356299,17.840843503804,61923500.0
2008-11-04,23.13,23.66,22.87,23.53,72123000.0,0.0,1.0,18.243090638505,18.661112170645,18.038023471795,18.55857858729,72123000.0
2008-11-05,23.33,23.34,22.05,22.08,81179700.0,0.0,1.0,18.400834612898,18.408721811617,17.391273176785,17.414934772944,81179700.0
2008-11-06,21.87,22.08,20.86,20.88,95509700.0,0.0,1.0,17.249303599832,17.414934772944,16.452696529149,16.468470926588,95509700.0
2008-11-07,21.32,21.54,21.0,21.5,71256300.0,0.0,1.0,16.815507670252,16.989026042084,16.563117311224,16.957477247205,71256300.0
2008-11-10,21.845,21.97,21.19,21.3,67106800.0,0.0,1.0,17.229585603032,17.328175587028,16.712974086897,16.799733272813,67106800.0
2008-11-11,21.29,21.3,20.79,21.2,78014500.0,0.0,1.0,16.791846074093,16.799733272813,16.397486138111,16.720861285616,78014500.0
2008-11-12,20.89,21.0,20.28,20.3,90162300.0,0.0,1.0,16.476358125308,16.563117311224,15.99523900341,16.01101340085,90162300.0
2008-11-13,20.15,21.25,18.74,21.25,148413700.0,0.0,1.0,15.892705420055,16.760297279214,14.780610400587,16.760297279214,148413700.0
2008-11-14,20.56,21.34,19.65,20.06,96624500.0,0.0,1.0,16.21608056756,16.831282067691,15.498345484074,15.821720631578,96624500.0
2008-11-17,19.74,20.24,19.15,19.32,97289000.0,0.0,1.0,15.56933027255,15.963690208532,15.103985548092,15.238067926326,97289000.0
2008-11-18,19.5,19.66,18.75,19.62,108966500.0,0.13,1.0,15.481943969917,15.608975305054,14.886484586458,15.57721747127,108966500.0
2008-11-19,19.63,19.95,18.25,18.29,103010500.0,0.0,1.0,15.585156929716,15.839219599992,14.489511664153,14.521269497937,103010500.0
2008-11-20,18.115,18.84,17.5,17.53,139532800.0,0.0,1.0,14.38232897513,14.957939712473,13.894052280694,13.917870656033,139532800.0
2008-11-21,18.02,19.7,17.98,19.68,157231900.0,0.0,1.0,14.306904119892,15.640733138839,14.275146286108,15.624854221947,157231900.0
2008-11-24,19.89,20.94,19.87,20.69,125289900.0,0.0,1.0,15.791582849315,16.625225986157,15.775703932423,16.426739525004,125289900.0
2008-11-25,20.86,20.93,19.55,19.99,92948100.0,0.0,1.0,16.561710318588,16.61728652771,15.521641262147,15.870977433776,92948100.0
2008-11-26,19.73,20.6761,19.73,20.49,79678300.0,0.0,1.0,15.664551514177,16.415703677764,15.664551514177,16.267950356082,79678300.0
2008-11-28,20.23,20.31,20.02,20.22,28650800.0,0.0,1.0,16.061524436483,16.125040104052,15.894795809114,16.053584978037,28650800.0
2008-12-01,19.875,19.95,18.603,18.61,79639900.0,0.0,1.0,15.779673661646,15.839219599992,14.7697745473,14.775332168213,79639900.0
2008-12-02,18.99,19.31,18.56,19.15,79689800.0,0.0,1.0,15.077031589165,15.33109425944,14.735634875982,15.204062924303,79689800.0
2008-12-03,18.65,19.9,18.6,19.87,80961500.0,0.0,1.0,14.807090001997,15.799522307761,14.767392709767,15.775703932423,80961500.0
2008-12-04,19.4,19.92,18.79,19.11,78719200.0,0.0,1.0,15.402549385455,15.815401224653,14.918242420243,15.172305090518,78719200.0
2008-12-05,18.91,19.98,18.47,19.87,91996200.0,0.0,1.0,15.013515921596,15.86303797533,14.664179749967,15.775703932423,91996200.0
2008-12-08,20.35,21.25,20.14,21.01,107225000.0,0.0,1.0,16.156797937836,16.871349197986,15.990069310468,16.680802195279,107225000.0
2008-12-09,20.62,21.25,20.46,20.6,80484900.0,0.0,1.0,16.371163315881,16.871349197986,16.244131980743,16.355284398989,80484900.0
2008-12-10,20.82,20.96,20.3,20.61,61499000.0,0.0,1.0,16.529952484803,16.641104903049,16.117100645605,16.363223857435,61499000.0
2008-12-11,20.11,20.12,19.31,19.45,83564300.0,0.0,1.0,15.966250935129,15.974190393575,15.33109425944,15.442246677686,83564300.0
2008-12-12,19.15,19.85,18.7,19.36,78112600.0,0.0,1.0,15.204062924303,15.75982501553,14.846787294228,15.370791551671,78112600.0
2008-12-15,19.34,19.44,18.89,19.04,59925900.0,0.0,1.0,15.354912634779,15.43430721924,14.997637004704,15.116728881395,59925900.0
2008-12-16,19.21,20.18,19.0,20.11,97688700.0,0.0,1.0,15.251699674979,16.021827144252,15.084971047611,15.966250935129,97688700.0
2008-12-17,19.81,20.05,19.5,19.66,78922700.0,0.0,1.0,15.728067181746,15.918614184453,15.481943969917,15.608975305054,78922700.0
2008-12-18,19.86,20.02,18.99,19.3,80759200.0,0.0,1.0,15.767764473977,15.894795809114,15.077031589165,15.323154800994,80759200.0
2008-12-19,19.69,19.8,19.11,19.12,113530400.0,0.0,1.0,15.632793680393,15.7201277233,15.172305090518,15.180244548964,113530400.0
2008-12-22,19.24,19.29,18.89,19.18,58575400.0,0.0,1.0,15.275518050318,15.315215342548,14.997637004704,15.227881299641,58575400.0
2008-12-23,19.28,19.57,19.01,19.28,47511400.0,0.0,1.0,15.307275884102,15.537520179039,15.092910506057,15.307275884102,47511400.0
2008-12-24,19.26,19.45,19.1,19.17,16880400.0,0.0,1.0,15.29139696721,15.442246677686,15.164365632072,15.219941841195,16880400.0
2008-12-26,19.2,19.33,19.09,19.13,23101000.0,0.0,1.0,15.243760216533,15.346973176333,15.156426173626,15.18818400741,23101000.0
2008-12-29,19.15,19.21,18.64,18.96,58512800.0,0.0,1.0,15.204062924303,15.251699674979,14.799150543551,15.053213213827,58512800.0
2008-12-30,19.01,19.49,19.0,19.34,43224100.0,0.0,1.0,15.092910506057,15.47400451147,15.084971047611,15.354912634779,43224100.0
2008-12-31,19.31,19.68,19.27,19.44,46419000.0,0.0,1.0,15.33109425944,15.624854221947,15.299336425656,15.43430721924,46419000.0
2009-01-02,19.5328,20.4,19.37,20.33,50084000.0,0.0,1.0,15.50798539362,16.196495230067,15.378731010117,16.140919020944,50084000.0
2009-01-05,20.2,20.67,20.06,20.52,61475200.0,0.0,1.0,16.037706061144,16.410860608112,15.926553642899,16.29176873142,61475200.0
2009-01-06,20.75,21.0,20.61,20.76,58083400.0,0.0,1.0,16.47437627568,16.672862736833,16.363223857435,16.482315734127,58083400.0
2009-01-07,20.19,20.29,19.48,19.51,72709900.0,0.0,1.0,16.029766602698,16.109161187159,15.466065053024,15.489883428363,72709900.0
2009-01-08,19.63,20.19,19.55,20.12,70255400.0,0.0,1.0,15.585156929716,16.029766602698,15.521641262147,15.974190393575,70255400.0
2009-01-09,20.17,20.3,19.41,19.52,49815300.0,0.0,1.0,16.013887685806,16.117100645605,15.410488843902,15.497822886809,49815300.0
2009-01-12,19.71,19.79,19.3,19.47,52163500.0,0.0,1.0,15.648672597285,15.712188264854,15.323154800994,15.458125594578,52163500.0
2009-01-13,19.52,19.99,19.52,19.82,65843500.0,0.0,1.0,15.497822886809,15.870977433776,15.497822886809,15.736006640192,65843500.0
2009-01-14,19.53,19.68,19.01,19.09,80257500.0,0.0,1.0,15.505762345255,15.624854221947,15.092910506057,15.156426173626,80257500.0
2009-01-15,19.09,19.3,18.52,19.24,96169800.0,0.0,1.0,15.156426173626,15.323154800994,14.703877042198,15.275518050318,96169800.0
2009-01-16,19.63,19.91,19.15,19.71,79634100.0,0.0,1.0,15.585156929716,15.807461766207,15.204062924303,15.648672597285,79634100.0
2009-01-20,19.46,19.62,18.37,18.48,89873000.0,0.0,1.0,15.450186136132,15.57721747127,14.584785165506,14.672119208413,89873000.0
2009-01-21,18.86,19.45,18.46,19.38,68340900.0,0.0,1.0,14.973818629365,15.442246677686,14.656240291521,15.386670468563,68340900.0
2009-01-22,18.04,18.18,17.07,17.11,222436600.0,0.0,1.0,14.322783036784,14.43393545503,13.552655567512,13.584413401296,222436600.0
2009-01-23,16.98,17.49,16.75,17.2,117020600.0,0.0,1.0,13.481200441497,13.886112822248,13.298592897236,13.655868527311,117020600.0
2009-01-26,17.29,17.81,17.23,17.63,92476500.0,0.0,1.0,13.727323653326,14.140175492524,13.679686902649,13.997265240494,92476500.0
2009-01-27,17.79,17.97,17.43,17.66,61695000.0,0.0,1.0,14.124296575632,14.267206827662,13.838476071572,14.021083615832,61695000.0
2009-01-28,17.8,18.31,17.76,18.04,64145500.0,0.0,1.0,14.132236034078,14.537148414829,14.100478200293,14.322783036784,64145500.0
2009-01-29,17.78,17.96,17.56,17.59,49192800.0,0.0,1.0,14.116357117185,14.259267369215,13.941689031371,13.965507406709,49192800.0
2009-01-30,17.74,17.79,17.1,17.1,62370900.0,0.0,1.0,14.084599283401,14.124296575632,13.57647394285,13.57647394285,62370900.0
2009-02-02,17.01,18.13,17.0,17.83,88871700.0,0.0,1.0,13.505018816835,14.394238162799,13.497079358389,14.156054409416,88871700.0
2009-02-03,17.85,18.61,17.6,18.5,86865100.0,0.0,1.0,14.171933326308,14.775332168213,13.973446865155,14.687998125305,86865100.0
2009-02-04,18.54,19.0,18.5,18.63,75618000.0,0.0,1.0,14.71975595909,15.084971047611,14.687998125305,14.791211085105,75618000.0
2009-02-05,18.52,19.14,18.25,19.04,75195200.0,0.0,1.0,14.703877042198,15.196123465857,14.489511664153,15.116728881395,75195200.0
2009-02-06,19.1,19.93,19.06,19.66,86746000.0,0.0,1.0,15.164365632072,15.823340683099,15.132607798288,15.608975305054,86746000.0
2009-02-09,19.69,19.77,19.26,19.44,52196400.0,0.0,1.0,15.632793680393,15.696309347962,15.29139696721,15.43430721924,52196400.0
2009-02-10,19.25,19.8,18.7,18.8,83953200.0,0.0,1.0,15.283457508764,15.7201277233,14.846787294228,14.926181878689,83953200.0
2009-02-11,18.96,19.49,18.92,19.21,58599000.0,0.0,1.0,15.053213213827,15.47400451147,15.021455380042,15.251699674979,58599000.0
2009-02-12,18.97,19.32,18.54,19.26,75323200.0,0.0,1.0,15.061152672273,15.339033717887,14.71975595909,15.29139696721,75323200.0
2009-02-13,19.27,19.47,19.04,19.09,47416000.0,0.0,1.0,15.299336425656,15.458125594578,15.116728881395,15.156426173626,47416000.0
2009-02-17,18.49,18.5,17.89,18.09,75853300.0,0.13,1.0,14.785553836936,14.793550350639,14.305763014753,14.465693288814,75853300.0
2009-02-18,18.225,18.45,18.0,18.12,54946900.0,0.0,1.0,14.573646223806,14.753567782124,14.393724665487,14.489682829923,54946900.0
2009-02-19,18.3,18.38,17.81,17.91,49195600.0,0.0,1.0,14.633620076578,14.697592186203,14.241790905129,14.321756042159,49195600.0
2009-02-20,17.74,18.19,17.66,18.0,69413800.0,0.0,1.0,14.185815309208,14.545658425845,14.121843199583,14.393724665487,69413800.0
2009-02-23,18.02,18.15,17.16,17.21,70803400.0,0.0,1.0,14.409717692893,14.513672371033,13.722017514431,13.762000082946,70803400.0
2009-02-24,17.03,17.35,16.36,17.17,122674500.0,0.0,1.0,13.618062836291,13.873951274789,13.082296418187,13.730014028134,122674500.0
2009-02-25,17.02,17.24,16.46,16.96,105894600.0,0.0,1.0,13.610066322588,13.785989624055,13.162261555217,13.56208724037,105894600.0
2009-02-26,17.05,17.08,16.42,16.42,83219500.0,0.0,1.0,13.634055863697,13.658045404806,13.130275500405,13.130275500405,83219500.0
2009-02-27,16.29,16.52,16.1,16.15,93428000.0,0.0,1.0,13.026320822266,13.210240637436,12.874387061908,12.914369630423,93428000.0
2009-03-02,16.035,16.25,15.72,15.79,80602100.0,0.0,1.0,12.822409722838,12.994334767453,12.570519541192,12.626495137113,80602100.0
2009-03-03,16.01,16.24,15.64,15.88,80476600.0,0.0,1.0,12.80241843858,12.98633825375,12.506547431568,12.698463760441,80476600.0
2009-03-04,16.1,16.4,15.89,16.12,69285100.0,0.0,1.0,12.874387061908,13.114282472999,12.706460274144,12.890380089314,69285100.0
2009-03-05,15.86,15.88,15.2675,15.27,89708500.0,0.0,1.0,12.682470733035,12.698463760441,12.208677296129,12.210676424555,89708500.0
2009-03-06,15.3599,15.62,14.87,15.28,92821400.0,0.0,1.0,12.282565082745,12.490554404161,11.890815876433,12.218672938258,92821400.0
2009-03-09,15.2,15.74,15.1,15.15,66479100.0,0.0,1.0,12.154700828633,12.586512568598,12.074735691603,12.114718260118,66479100.0
2009-03-10,15.37,16.62,15.25,16.48,95184200.0,0.0,1.0,12.290641561585,13.290205774466,12.194683397149,13.178254582624,95184200.0
2009-03-11,16.63,17.2,16.43,17.11,84522200.0,0.0,1.0,13.298202288169,13.754003569243,13.138272014108,13.682034945916,84522200.0
2009-03-12,17.01,17.04,16.48,17.01,93694100.0,0.0,1.0,13.602069808885,13.626059349994,13.178254582624,13.602069808885,93694100.0
2009-03-13,16.99,17.05,16.18,16.65,82965800.0,0.0,1.0,13.586076781479,13.634055863697,12.938359171532,13.314195315575,82965800.0
2009-03-16,16.78,16.96,16.24,16.25,67028900.0,0.0,1.0,13.418149993715,13.56208724037,12.98633825375,12.994334767453,67028900.0
2009-03-17,16.3229,16.9,16.26,16.9,62481000.0,0.0,1.0,13.052629352349,13.514108158152,13.002331281157,13.514108158152,62481000.0
2009-03-18,17.03,17.22,16.6,16.96,70710700.0,0.0,1.0,13.618062836291,13.769996596649,13.27421274706,13.56208724037,70710700.0
2009-03-19,17.37,17.45,16.92,17.14,58994600.0,0.0,1.0,13.889944302195,13.953916411819,13.530101185558,13.706024487025,58994600.0
2009-03-20,17.32,17.65,16.88,17.06,81725500.0,0.0,1.0,13.84996173368,14.11384668588,13.498115130746,13.6420523774,81725500.0
2009-03-23,17.37,18.59,17.31,18.33,71600000.0,0.0,1.0,13.889944302195,14.865518973967,13.841965219977,14.657609617688,71600000.0
2009-03-24,18.04,18.2122,17.84,17.87,50044100.0,0.0,1.0,14.425710720299,14.563410686266,14.265780446238,14.289769987347,50044100.0
2009-03-25,17.98,18.31,17.52,17.88,73927100.0,0.0,1.0,14.377731638081,14.641616590281,14.009892007741,14.29776650105,73927100.0
2009-03-26,18.17,18.88,18.12,18.83,63775100.0,0.0,1.0,14.529665398439,15.097417871355,14.489682829923,15.05743530284,63775100.0
2009-03-27,18.5427,18.615,18.05,18.13,47670400.0,0.0,1.0,14.827695464151,14.885510258224,14.433707234002,14.497679343627,47670400.0
2009-03-30,17.74,17.76,17.27,17.48,49633000.0,0.0,1.0,14.185815309208,14.201808336614,13.809979165164,13.977905952928,49633000.0
2009-03-31,17.83,18.79,17.78,18.37,92423300.0,0.0,1.0,14.257783932535,15.025449248028,14.21780136402,14.6895956725,92423300.0
2009-04-01,18.23,19.36,18.18,19.31,96438900.0,0.0,1.0,14.577644480657,15.481250529101,14.537661912142,15.441267960586,96438900.0
2009-04-02,19.5,19.89,19.0,19.29,99082300.0,0.0,1.0,15.593201720944,15.905065755363,15.193376035792,15.42527493318,99082300.0
2009-04-03,19.13,19.15,18.4343,18.75,81858400.0,0.0,1.0,15.297330713931,15.313323741337,14.74101325561,14.993463193216,81858400.0
2009-04-06,18.54,18.76,18.265,18.76,47476100.0,0.0,1.0,14.825536405452,15.001459706919,14.605632278618,15.001459706919,47476100.0
2009-04-07,18.76,19.14,18.63,18.76,65815200.0,0.0,1.0,15.001459706919,15.305327227634,14.897505028779,15.001459706919,65815200.0
2009-04-08,18.97,19.62,18.96,19.19,56408900.0,0.0,1.0,15.169386494683,15.689159885381,15.16138998098,15.34530979615,56408900.0
2009-04-09,19.45,19.7,19.22,19.67,55759600.0,0.0,1.0,15.553219152429,15.753131995005,15.369299337259,15.729142453896,55759600.0
2009-04-13,19.69,19.85,19.37,19.59,44444700.0,0.0,1.0,15.745135481302,15.873079700551,15.489247042805,15.665170344272,44444700.0
2009-04-14,19.44,19.55,19.0,19.35,63796300.0,0.0,1.0,15.545222638726,15.633184289459,15.193376035792,15.473254015398,63796300.0
2009-04-15,19.21,19.25,18.51,18.83,72725500.0,0.0,1.0,15.361302823556,15.393288878368,14.801546864342,15.05743530284,72725500.0
2009-04-16,19.16,19.78,18.99,19.76,67688700.0,0.0,1.0,15.321320255041,15.81710410463,15.185379522089,15.801111077223,67688700.0
2009-04-17,19.685,19.69,19.0,19.2,61398500.0,0.0,1.0,15.741137224451,15.745135481302,15.193376035792,15.353306309853,61398500.0
2009-04-20,18.89,18.95,18.57,18.61,62937200.0,0.0,1.0,15.105414385058,15.153393467277,14.849525946561,14.881512001373,62937200.0
2009-04-21,18.59,19.08,18.57,18.97,60928300.0,0.0,1.0,14.865518973967,15.257348145416,14.849525946561,15.169386494683,60928300.0
2009-04-22,18.76,19.19,18.7,18.78,59401000.0,0.0,1.0,15.001459706919,15.34530979615,14.9534806247,15.017452734325,59401000.0
2009-04-23,18.92,18.94,18.47,18.92,86116300.0,0.0,1.0,15.129403926167,15.145396953573,14.76956080953,15.129403926167,86116300.0
2009-04-24,19.82,21.2,19.5,20.91,168478500.0,0.0,1.0,15.849090159442,16.952609050462,15.593201720944,16.720710153074,168478500.0
2009-04-27,20.55,20.82,20.28,20.4,68219600.0,0.0,1.0,16.432835659764,16.648741529747,16.216929789782,16.312887954219,68219600.0
2009-04-28,20.25,20.27,19.79,19.93,76685200.0,0.0,1.0,16.192940248673,16.208933276079,15.825100618333,15.937051810175,76685200.0
2009-04-29,20.11,20.89,20.06,20.25,79301600.0,0.0,1.0,16.08098905683,16.704717125668,16.041006488315,16.192940248673,79301600.0
2009-04-30,20.6,21.1,20.01,20.26,87439900.0,0.0,1.0,16.472818228279,16.872643913432,16.0010239198,16.200936762376,87439900.0
2009-05-01,20.19,20.35,19.8625,20.24,63224500.0,0.0,1.0,16.144961166454,16.272905385703,15.88307534268,16.18494373497,63224500.0
2009-05-04,20.37,20.4,19.98,20.19,54313400.0,0.0,1.0,16.288898413109,16.312887954219,15.97703437869,16.144961166454,54313400.0
2009-05-05,20.14,20.24,19.64,19.79,66835500.0,0.0,1.0,16.104978597939,16.18494373497,15.705152912787,15.825100618333,66835500.0
2009-05-06,20.06,20.07,19.61,19.79,59639100.0,0.0,1.0,16.041006488315,16.049003002018,15.681163371678,15.825100618333,59639100.0
2009-05-07,19.96,19.99,19.14,19.32,68727200.0,0.0,1.0,15.961041351284,15.985030892394,15.305327227634,15.449264474289,68727200.0
2009-05-08,19.46,19.64,19.14,19.42,67597600.0,0.0,1.0,15.561215666132,15.705152912787,15.305327227634,15.52922961132,67597600.0
2009-05-11,19.2,19.73,19.01,19.32,63762600.0,0.0,1.0,15.353306309853,15.777121536114,15.201372549495,15.449264474289,63762600.0
2009-05-12,19.51,20.06,19.47,19.89,71966800.0,0.0,1.0,15.601198234647,16.041006488315,15.569212179835,15.905065755363,71966800.0
2009-05-13,19.9225,20.0,19.67,19.75,49281700.0,0.0,1.0,15.931054424898,15.993027406097,15.729142453896,15.79311456352,49281700.0
2009-05-14,19.83,20.23,19.8,20.06,54539500.0,0.0,1.0,15.857086673145,16.176947221267,15.833097132036,16.041006488315,54539500.0
2009-05-15,20.13,20.5,19.975,20.22,61289900.0,0.0,1.0,16.096982084236,16.392853091249,15.973036121839,16.168950707564,61289900.0
2009-05-18,20.36,20.6,20.24,20.6,46073800.0,0.0,1.0,16.280901899406,16.472818228279,16.18494373497,16.472818228279,46073800.0
2009-05-19,20.51,20.74,20.25,20.31,51368300.0,0.13,1.0,16.505827962837,16.690925009714,16.296587822889,16.344874009031,51368300.0
2009-05-20,20.41,20.69,20.22,20.38,47450700.0,0.0,1.0,16.425350985934,16.650686521263,16.272444729818,16.401207892863,47450700.0
2009-05-21,20.14,20.23,19.51,19.82,58232800.0,0.0,1.0,16.208063148295,16.280492427508,15.701058193805,15.950536822205,58232800.0
2009-05-22,19.93,20.17,19.47,19.75,37318700.0,0.0,1.0,16.039061496799,16.232206241366,15.668867403044,15.894202938373,37318700.0
2009-05-26,19.54,20.45,19.45,20.34,44991700.0,0.0,1.0,15.725201286876,16.457541776695,15.652772007664,16.369017102102,44991700.0
2009-05-27,20.25,20.6,20.07,20.13,42892900.0,0.0,1.0,16.296587822889,16.57825724205,16.151729264463,16.200015450605,42892900.0
2009-05-28,20.32,20.63,20.05,20.45,45480800.0,0.0,1.0,16.352921706721,16.602400335121,16.135633869082,16.457541776695,45480800.0
2009-05-29,20.56,20.94,20.3,20.89,46134900.0,0.0,1.0,16.546066451289,16.851878963521,16.33682631134,16.811640475069,46134900.0
2009-06-01,21.0,21.5,20.86,21.4,57317100.0,0.0,1.0,16.900165149662,17.302550034178,16.787497381998,17.222073057275,57317100.0
2009-06-02,21.36,21.98,21.2,21.4,48935700.0,0.0,1.0,17.189882266514,17.688839523313,17.061119103469,17.222073057275,48935700.0
2009-06-03,21.31,21.76,21.29,21.73,56039600.0,0.0,1.0,17.149643778062,17.511790174126,17.133548382682,17.487647081055,56039600.0
2009-06-04,21.77,21.9,21.58,21.83,42330000.0,0.0,1.0,17.519837871817,17.624457941791,17.366931615701,17.568124057959,42330000.0
2009-06-05,21.96,22.31,21.81,22.14,59579200.0,0.0,1.0,17.672744127933,17.954413547094,17.552028662578,17.817602686358,59579200.0
2009-06-08,21.98,22.32,21.63,22.05,49000600.0,0.0,1.0,17.688839523313,17.962461244784,17.407170104152,17.745173407146,49000600.0
2009-06-09,22.06,22.32,21.88,22.08,50887700.0,0.0,1.0,17.753221104836,17.962461244784,17.60836254641,17.769316500217,50887700.0
2009-06-10,22.17,22.62,22.12,22.55,61297200.0,0.0,1.0,17.841745779429,18.203892175494,17.801507290978,18.147558291661,61297200.0
2009-06-11,22.59,23.26,22.57,22.83,65124600.0,0.0,1.0,18.179749082423,18.718944827674,18.163653687042,18.37289382699,65124600.0
2009-06-12,22.9,23.38,22.74,23.33,50963500.0,0.0,1.0,18.429227710822,18.815517199958,18.300464547777,18.775278711506,50963500.0
2009-06-15,23.23,23.54,23.02,23.42,69089600.0,0.0,1.0,18.694801734603,18.944280363003,18.525800083106,18.847707990719,69089600.0
2009-06-16,23.47,24.11,23.44,23.45,105295600.0,0.0,1.0,18.88794647917,19.402999131351,18.863803386099,18.87185108379,105295600.0
2009-06-17,23.5,23.82,23.17,23.68,86483100.0,0.0,1.0,18.912089572241,19.169615898331,18.646515548461,19.056948130667,86483100.0
2009-06-18,23.62,23.69,23.3,23.5,58852200.0,0.0,1.0,19.008661944525,19.064995828357,18.751135618435,18.912089572241,58852200.0
2009-06-19,24.04,24.34,23.75,24.07,115459000.0,0.0,1.0,19.346665247518,19.588096178228,19.113282014499,19.370808340589,115459000.0
2009-06-22,23.95,23.95,23.25,23.28,71291600.0,0.0,1.0,19.274235968306,19.274235968306,18.710897129983,18.735040223054,71291600.0
2009-06-23,23.38,23.66,23.21,23.34,56752700.0,0.0,1.0,18.815517199958,19.040852735286,18.678706339222,18.783326409196,56752700.0
2009-06-24,23.45,23.75,23.36,23.47,54287700.0,0.0,1.0,18.87185108379,19.113282014499,18.799421804577,18.88794647917,54287700.0
2009-06-25,23.43,23.92,23.2,23.79,57724300.0,0.0,1.0,18.855755688409,19.250092875235,18.670658641532,19.14547280526,57724300.0
2009-06-26,23.57,23.69,23.32,23.35,65126400.0,0.0,1.0,18.968423456074,19.064995828357,18.767231013816,18.791374106887,65126400.0
2009-06-29,23.6,24.03,23.55,23.86,62854900.0,0.0,1.0,18.992566549144,19.338617549828,18.952328060693,19.201806689093,62854900.0
2009-06-30,23.97,24.24,23.63,23.77,66452400.0,0.0,1.0,19.290331363686,19.507619201325,19.016709642215,19.12937740988,66452400.0
2009-07-01,24.05,24.3,23.96,24.04,54908400.0,0.0,1.0,19.354712945209,19.555905387467,19.282283665996,19.346665247518,54908400.0
2009-07-02,23.76,24.04,23.21,23.37,65422200.0,0.0,1.0,19.12132971219,19.346665247518,18.678706339222,18.807469502267,65422200.0
2009-07-06,23.21,23.28,22.87,23.2,49207700.0,0.0,1.0,18.678706339222,18.735040223054,18.405084617751,18.670658641532,49207700.0
2009-07-07,23.08,23.14,22.46,22.53,52842500.0,0.0,1.0,18.574086269248,18.62237245539,18.075129012449,18.131462896281,52842500.0
2009-07-08,22.31,22.69,22.0,22.56,73023400.0,0.0,1.0,17.954413547094,18.260226059326,17.704934918694,18.155605989352,73023400.0
2009-07-09,22.65,22.81,22.37,22.44,46981200.0,0.0,1.0,18.228035268565,18.35679843161,18.002699733236,18.059033617068,46981200.0
2009-07-10,22.19,22.54,22.15,22.39,43229200.0,0.0,1.0,17.85784117481,18.139510593971,17.825650384049,18.018795128616,43229200.0
2009-07-13,22.42,23.29,22.14,23.23,67584000.0,0.0,1.0,18.042938221687,18.743087920745,17.817602686358,18.694801734603,67584000.0
2009-07-14,23.2,23.22,22.86,23.11,45448700.0,0.0,1.0,18.670658641532,18.686754036912,18.397036920061,18.598229362319,45448700.0
2009-07-15,23.75,24.12,23.56,24.12,67238700.0,0.0,1.0,19.113282014499,19.411046829041,18.960375758383,19.411046829041,67238700.0
2009-07-16,23.93,24.44,23.86,24.44,64555100.0,0.0,1.0,19.258140572925,19.668573155131,19.201806689093,19.668573155131,64555100.0
2009-07-17,24.4,24.45,24.1,24.29,52860100.0,0.0,1.0,19.63638236437,19.676620852821,19.39495143366,19.547857689776,52860100.0
2009-07-20,24.44,24.53,24.15,24.53,47798000.0,0.0,1.0,19.668573155131,19.741002434344,19.435189922112,19.741002434344,47798000.0
2009-07-21,24.69,24.83,24.37,24.83,52028400.0,0.0,1.0,19.869765597389,19.982433365053,19.612239271299,19.982433365053,52028400.0
2009-07-22,24.64,24.9,24.51,24.8,66192500.0,0.0,1.0,19.829527108937,20.038767248885,19.724907038963,19.958290271982,66192500.0
2009-07-23,24.93,25.72,24.84,25.56,106060500.0,0.0,1.0,20.062910341956,20.698678459491,19.990481062744,20.569915296446,106060500.0
2009-07-24,23.61,23.89,22.81,23.45,215135700.0,0.0,1.0,19.000614246835,19.225949782164,18.35679843161,18.87185108379,215135700.0
2009-07-27,23.44,23.45,22.9,23.11,80950000.0,0.0,1.0,18.863803386099,18.87185108379,18.429227710822,18.598229362319,80950000.0
2009-07-28,22.99,23.55,22.9,23.47,70288400.0,0.0,1.0,18.501656990035,18.952328060693,18.429227710822,18.88794647917,70288400.0
2009-07-29,23.73,23.91,23.34,23.8,73626900.0,0.0,1.0,19.097186619119,19.242045177544,18.783326409196,19.153520502951,73626900.0
2009-07-30,24.2,24.43,23.71,23.81,67820000.0,0.0,1.0,19.475428410563,19.660525457441,19.081091223738,19.161568200641,67820000.0
2009-07-31,23.77,24.07,23.5,23.52,54258200.0,0.0,1.0,19.12937740988,19.370808340589,18.912089572241,18.928184967622,54258200.0
2009-08-03,23.82,23.86,23.5,23.83,46902900.0,0.0,1.0,19.169615898331,19.201806689093,18.912089572241,19.177663596022,46902900.0
2009-08-04,23.68,23.79,23.53,23.77,49218300.0,0.0,1.0,19.056948130667,19.14547280526,18.936232665312,19.12937740988,49218300.0
2009-08-05,23.84,24.25,23.79,23.81,53310300.0,0.0,1.0,19.185711293712,19.515666899015,19.14547280526,19.161568200641,53310300.0
2009-08-06,23.93,23.98,23.27,23.46,59686000.0,0.0,1.0,19.258140572925,19.298379061376,18.726992525364,18.87989878148,59686000.0
2009-08-07,23.75,23.82,23.5,23.56,46169700.0,0.0,1.0,19.113282014499,19.169615898331,18.912089572241,18.960375758383,46169700.0
2009-08-10,23.46,23.55,23.3,23.42,35261900.0,0.0,1.0,18.87989878148,18.952328060693,18.751135618435,18.847707990719,35261900.0
2009-08-11,23.32,23.4,23.05,23.13,33615800.0,0.0,1.0,18.767231013816,18.831612595338,18.549943176177,18.6143247577,33615800.0
2009-08-12,23.13,23.9,23.03,23.53,61972300.0,0.0,1.0,18.6143247577,19.233997479854,18.533847780797,18.936232665312,61972300.0
2009-08-13,23.63,23.85,23.4,23.62,38954500.0,0.0,1.0,19.016709642215,19.193758991402,18.831612595338,19.008661944525,38954500.0
2009-08-14,23.66,23.8,23.51,23.692,46330200.0,0.0,1.0,19.040852735286,19.153520502951,18.920137269932,19.066605367895,46330200.0
2009-08-17,23.32,23.6,23.23,23.25,42474400.0,0.0,1.0,18.767231013816,18.992566549144,18.694801734603,18.710897129983,42474400.0
2009-08-18,23.29,23.65,23.27,23.58,38878900.0,0.13,1.0,18.84642131471,19.137735684538,18.830237183053,19.081091223738,38878900.0
2009-08-19,23.25,23.72,23.25,23.65,41821300.0,0.0,1.0,18.814053051396,19.194380145338,18.814053051396,19.137735684538,41821300.0
2009-08-20,23.6,23.87,23.54,23.67,39505900.0,0.0,1.0,19.097275355395,19.315761132766,19.048722960424,19.153919816195,39505900.0
2009-08-21,23.93,24.42,23.77,24.41,69011400.0,0.0,1.0,19.364313527737,19.760824753337,19.234840474481,19.752732687508,69011400.0
2009-08-24,24.41,24.7326,24.28,24.64,54180900.0,0.0,1.0,19.752732687508,20.013782731137,19.647535831737,19.938850201565,54180900.0
2009-08-25,24.6,24.82,24.46,24.64,43980300.0,0.0,1.0,19.906481938251,20.084507386479,19.793193016651,19.938850201565,43980300.0
2009-08-26,24.59,24.75,24.42,24.55,41079000.0,0.0,1.0,19.898389872422,20.027862925679,19.760824753337,19.866021609108,41079000.0
2009-08-27,24.41,24.78,24.3,24.69,45495600.0,0.0,1.0,19.752732687508,20.052139123165,19.663719963394,19.979310530708,45495600.0
2009-08-28,25.07,25.49,24.61,24.68,55808000.0,0.0,1.0,20.286809032193,20.626675796992,19.914574004079,19.971218464879,55808000.0
2009-08-31,24.57,24.85,24.29,24.65,49592800.0,0.0,1.0,19.882205740765,20.108783583965,19.655627897566,19.946942267394,49592800.0
2009-09-01,24.35,24.74,23.9,24.0,62608500.0,0.0,1.0,19.704180292537,20.019770859851,19.340037330252,19.420957988537,62608500.0
2009-09-02,23.82,24.14,23.78,23.86,40771300.0,0.0,1.0,19.275300803623,19.534246910137,19.242932540309,19.307669066938,40771300.0
2009-09-03,23.91,24.14,23.76,24.11,34120000.0,0.0,1.0,19.34812939608,19.534246910137,19.226748408652,19.509970712651,34120000.0
2009-09-04,24.09,24.8001,24.08,24.62,44999700.0,0.0,1.0,19.493786580994,20.06840417548,19.485694515166,19.922666069908,44999700.0
2009-09-08,24.62,24.84,24.41,24.82,53737100.0,0.0,1.0,19.922666069908,20.100691518136,19.752732687508,20.084507386479,53737100.0
2009-09-09,24.74,24.95,24.665,24.78,49900300.0,0.0,1.0,20.019770859851,20.18970424225,19.959080366136,20.052139123165,49900300.0
2009-09-10,24.8,25.05,24.65,25.0,46256000.0,0.0,1.0,20.068323254822,20.270624900536,19.946942267394,20.230164571393,46256000.0
2009-09-11,24.93,25.17,24.81,24.86,54303500.0,0.0,1.0,20.173520110593,20.367729690479,20.07641532065,20.116875649793,54303500.0
2009-09-14,24.65,25.09,24.64,25.0,42806800.0,0.0,1.0,19.946942267394,20.30299316385,19.938850201565,20.230164571393,42806800.0
2009-09-15,24.97,25.27,24.86,25.2,44716600.0,0.0,1.0,20.205888373907,20.448650348764,20.116875649793,20.392005887964,44716600.0
2009-09-16,25.25,25.35,24.95,25.2,50055800.0,0.0,1.0,20.432466217107,20.513386875393,20.18970424225,20.392005887964,50055800.0
2009-09-17,25.06,25.38,25.06,25.3,42428800.0,0.0,1.0,20.278716966364,20.537663072878,20.278716966364,20.47292654625,42428800.0
2009-09-18,25.46,25.48,25.1,25.26,68016500.0,0.0,1.0,20.602399599507,20.618583731164,20.311085229679,20.440558282936,68016500.0
2009-09-21,25.11,25.37,25.1,25.3,28878700.0,0.0,1.0,20.319177295507,20.52957100705,20.311085229679,20.47292654625,28878700.0
2009-09-22,25.4,25.82,25.29,25.77,61376700.0,0.0,1.0,20.553847204535,20.893713969335,20.464834480421,20.853253640192,61376700.0
2009-09-23,25.92,26.25,25.64,25.71,60599900.0,0.0,1.0,20.97463462762,21.241672799963,20.748056784421,20.804701245221,60599900.0
2009-09-24,25.92,26.11,25.66,25.94,56302900.0,0.0,1.0,20.97463462762,21.128383878363,20.764240916078,20.990818759277,56302900.0
2009-09-25,25.69,25.82,25.52,25.55,50158900.0,0.0,1.0,20.788517113564,20.893713969335,20.650951994478,20.675228191964,50158900.0
2009-09-28,25.6,26.16,25.6,25.83,44358000.0,0.0,1.0,20.715688521107,21.168844207506,20.715688521107,20.901806035163,44358000.0
2009-09-29,25.91,25.96,25.69,25.75,39050300.0,0.0,1.0,20.966542561792,21.007002890935,20.788517113564,20.837069508535,39050300.0
2009-09-30,25.76,25.99,25.38,25.72,63533400.0,0.0,1.0,20.845161574363,21.03127908842,20.537663072878,20.812793311049,63533400.0
2009-10-01,25.405,25.47,24.8,24.88,75958100.0,0.0,1.0,20.55789323745,20.610491665335,20.068323254822,20.13305978145,75958100.0
2009-10-02,24.455,25.09,24.43,24.96,51219700.0,0.0,1.0,19.789146983737,20.30299316385,19.768916819165,20.197796308079,51219700.0
2009-10-05,24.98,25.06,24.52,24.64,60804900.0,0.0,1.0,20.213980439736,20.278716966364,19.841745411622,19.938850201565,60804900.0
2009-10-06,24.68,25.21,24.655,25.11,48795300.0,0.0,1.0,19.971218464879,20.400097953793,19.950988300308,20.319177295507,48795300.0
2009-10-07,24.99,25.18,24.88,25.1,38472700.0,0.0,1.0,20.222072505565,20.375821756307,20.13305978145,20.311085229679,38472700.0
2009-10-08,25.44,25.9,25.22,25.67,60521300.0,0.0,1.0,20.58621546785,20.958450495963,20.408190019621,20.772332981906,60521300.0
2009-10-09,25.57,25.79,25.46,25.55,39520000.0,0.0,1.0,20.691412323621,20.869437771849,20.602399599507,20.675228191964,39520000.0
2009-10-12,25.66,25.89,25.55,25.72,29145800.0,0.0,1.0,20.764240916078,20.950358430135,20.675228191964,20.812793311049,29145800.0
2009-10-13,25.59,25.94,25.52,25.81,37749000.0,0.0,1.0,20.707596455278,20.990818759277,20.650951994478,20.885621903506,37749000.0
2009-10-14,26.14,26.2,25.82,25.96,45365500.0,0.0,1.0,21.152660075849,21.20121247082,20.893713969335,21.007002890935,45365500.0
2009-10-15,25.9,26.71,25.9,26.71,65620100.0,0.0,1.0,20.958450495963,21.613907828076,20.958450495963,21.613907828076,65620100.0
2009-10-16,26.45,26.63,26.1,26.5,56500900.0,0.0,1.0,21.403514116534,21.549171301448,21.120291812534,21.443974445677,56500900.0
2009-10-19,26.49,26.58,26.25,26.36,48143200.0,0.0,1.0,21.435882379848,21.508710972305,21.241672799963,21.330685524077,48143200.0
2009-10-20,26.42,26.51,25.94,26.37,54604700.0,0.0,1.0,21.379237919048,21.452066511505,20.990818759277,21.338777589905,54604700.0
2009-10-21,26.46,26.75,26.39,26.58,61672700.0,0.0,1.0,21.411606182362,21.646276091391,21.354961721563,21.508710972305,61672700.0
2009-10-22,26.56,26.72,26.13,26.59,61600000.0,0.0,1.0,21.492526840648,21.621999893905,21.14456801002,21.516803038134,61600000.0
2009-10-23,29.2,29.35,27.88,28.02,281761000.0,0.0,1.0,23.628832219387,23.750213206815,22.560679530018,22.673968451617,281761000.0
2009-10-26,28.125,29.02,28.11,28.68,124149700.0,0.0,1.0,22.758935142817,23.483175034473,22.746797044074,23.208044796302,124149700.0
2009-10-27,28.73,28.88,28.44,28.59,69685800.0,0.0,1.0,23.248505125445,23.369886112873,23.013835216417,23.135216203845,69685800.0
2009-10-28,28.24,28.77,27.95,28.02,73542400.0,0.0,1.0,22.851993899846,23.280873388759,22.617323990817,22.673968451617,73542400.0
2009-10-29,28.07,28.41,27.85,28.22,65225500.0,0.0,1.0,22.71442878076,22.989559018931,22.536403332532,22.835809768189,65225500.0
2009-10-30,28.03,28.4,27.66,27.73,73371800.0,0.0,1.0,22.682060517446,22.981466953103,22.382654081789,22.439298542589,73371800.0
2009-11-02,27.7,28.05,27.41,27.88,62428900.0,0.0,1.0,22.415022345104,22.698244649103,22.180352436075,22.560679530018,62428900.0
2009-11-03,27.64,27.74,27.43,27.53,50294800.0,0.0,1.0,22.366469950132,22.447390608418,22.196536567732,22.277457226018,50294800.0
2009-11-04,27.69,28.39,27.62,28.06,63898400.0,0.0,1.0,22.406930279275,22.973374887274,22.350285818475,22.706336714932,63898400.0
2009-11-05,28.52,28.74,28.28,28.47,52681700.0,0.0,1.0,23.078571743045,23.256597191273,22.88436216316,23.038111413902,52681700.0
2009-11-06,28.38,28.63,28.2,28.52,38908500.0,0.0,1.0,22.965282821445,23.167584467159,22.819625636531,23.078571743045,38908500.0
2009-11-09,28.62,29.0,28.53,28.99,57518000.0,0.0,1.0,23.159492401331,23.466990902816,23.086663808874,23.458898836987,57518000.0
2009-11-10,28.9,29.28,28.81,29.01,65881100.0,0.0,1.0,23.38607024453,23.693568746016,23.313241652073,23.475082968645,65881100.0
2009-11-11,29.08,29.3,29.02,29.12,49693400.0,0.0,1.0,23.531727429444,23.709752877673,23.483175034473,23.564095692759,49693400.0
2009-11-12,29.01,29.49,29.0,29.36,55352400.0,0.0,1.0,23.475082968645,23.863502128415,23.466990902816,23.758305272644,55352400.0
2009-11-13,29.47,29.79,29.37,29.63,53037600.0,0.0,1.0,23.847317996758,24.106264103272,23.766397338473,23.976791050015,53037600.0
2009-11-16,29.61,29.8,29.37,29.54,54129500.0,0.0,1.0,23.960606918358,24.114356169101,23.766397338473,23.903962457558,54129500.0
2009-11-17,29.5,30.0,29.47,30.0,75648900.0,0.13,1.0,23.975037769086,24.381394341443,23.950656374744,24.381394341443,75648900.0
2009-11-18,30.0,30.14,29.81,30.11,59431200.0,0.0,1.0,24.381394341443,24.495174181703,24.226978843947,24.470792787362,59431200.0
2009-11-19,29.99,30.0,29.7,29.78,51967700.0,0.0,1.0,24.373267209996,24.381394341443,24.137580398029,24.202597449606,51967700.0
2009-11-20,29.66,29.77,29.43,29.62,42647100.0,0.0,1.0,24.10507187224,24.194470318159,23.918147848956,24.072563346451,42647100.0
2009-11-23,29.84,30.01,29.7,29.94,41832700.0,0.0,1.0,24.251360238289,24.38952147289,24.137580398029,24.33263155276,41832700.0
2009-11-24,29.95,29.99,29.75,29.91,37341400.0,0.0,1.0,24.340758684207,24.373267209996,24.178216055264,24.308250158419,37341400.0
2009-11-25,29.81,29.86,29.58,29.79,32033500.0,0.0,1.0,24.226978843947,24.267614501183,24.040054820663,24.210724581053,32033500.0
2009-11-27,29.11,29.39,28.75,29.22,29357900.0,0.0,1.0,23.658079642647,23.885639323167,23.365502910549,23.747478088565,29357900.0
2009-11-30,29.15,29.45,29.0,29.41,44172000.0,0.0,1.0,23.690588168435,23.93440211185,23.568681196728,23.901893586061,44172000.0
2009-12-01,29.52,30.05,29.41,30.01,49904200.0,0.0,1.0,23.99129203198,24.422029998679,23.901893586061,24.38952147289,49904200.0
2009-12-02,29.9,29.99,29.65,29.78,36308600.0,0.0,1.0,24.300123026971,24.373267209996,24.096944740793,24.202597449606,36308600.0
2009-12-03,29.84,30.2,29.76,29.83,43095200.0,0.0,1.0,24.251360238289,24.543936970386,24.186343186711,24.243233106841,43095200.0
2009-12-04,30.05,30.37,29.83,29.98,58810700.0,0.0,1.0,24.422029998679,24.682098204987,24.243233106841,24.365140078549,58810700.0
2009-12-07,29.78,30.08,29.68,29.79,38082700.0,0.0,1.0,24.202597449606,24.44641139302,24.121326135134,24.210724581053,38082700.0
2009-12-08,29.52,29.74,29.38,29.57,37402200.0,0.0,1.0,23.99129203198,24.170088923817,23.87751219172,24.031927689216,37402200.0
2009-12-09,29.47,29.81,29.25,29.71,44713300.0,0.0,1.0,23.950656374744,24.226978843947,23.771859482907,24.145707529476,44713300.0
2009-12-10,29.71,29.96,29.66,29.87,45940200.0,0.0,1.0,24.145707529476,24.348885815654,24.10507187224,24.27574163263,45940200.0
2009-12-11,29.97,30.0,29.79,29.85,43744200.0,0.0,1.0,24.357012947101,24.381394341443,24.210724581053,24.259487369736,43744200.0
2009-12-14,29.91,30.16,29.9,30.11,34651200.0,0.0,1.0,24.308250158419,24.511428444597,24.300123026971,24.470792787362,34651200.0
2009-12-15,29.89,30.21,29.88,30.02,49473200.0,0.0,1.0,24.291995895524,24.552064101833,24.283868764077,24.397648604337,49473200.0
2009-12-16,30.07,30.41,30.04,30.1,55737800.0,0.0,1.0,24.438284261573,24.714606730776,24.413902867232,24.462665655914,55737800.0
2009-12-17,29.95,29.96,29.57,29.6,43691200.0,0.0,1.0,24.340758684207,24.348885815654,24.031927689216,24.056309083557,43691200.0
2009-12-18,29.84,30.45,29.8,30.36,94118000.0,0.0,1.0,24.251360238289,24.747115256565,24.2188517125,24.67397107354,94118000.0
2009-12-21,30.4,30.84,30.37,30.52,40129100.0,0.0,1.0,24.706479599329,25.064073383003,24.682098204987,24.804005176695,40129100.0
2009-12-22,30.6,30.93,30.54,30.82,36321000.0,0.0,1.0,24.869022228272,25.137217566028,24.820259439589,25.047819120109,36321000.0
2009-12-23,30.71,30.95,30.69,30.92,28362700.0,0.0,1.0,24.95842067419,25.153471828922,24.942166411296,25.129090434581,28362700.0
2009-12-24,30.88,31.0,30.76,31.0,11083900.0,0.0,1.0,25.096581908792,25.194107486158,24.999056331426,25.194107486158,11083900.0
2009-12-28,31.0,31.18,30.89,31.17,25384000.0,0.0,1.0,25.194107486158,25.340395852206,25.104709040239,25.332268720759,25384000.0
2009-12-29,31.35,31.5,31.23,31.39,29716200.0,0.0,1.0,25.478557086808,25.600464058515,25.381031509442,25.511065612596,29716200.0
2009-12-30,31.15,31.29,30.8,30.96,42006200.0,0.0,1.0,25.316014457865,25.429794298125,25.031564857215,25.161598960369,42006200.0
2009-12-31,30.9799,30.99,30.48,30.48,31929700.0,0.0,1.0,25.177771951949,25.185980354711,24.771496650906,24.771496650906,31929700.0
2010-01-04,30.62,31.1,30.59,30.95,38409100.0,0.0,1.0,24.885276491166,25.275378800629,24.860895096825,25.153471828922,38409100.0
2010-01-05,30.85,31.1,30.64,30.96,49749600.0,0.0,1.0,25.07220051445,25.275378800629,24.90153075406,25.161598960369,49749600.0
2010-01-06,30.88,31.08,30.52,30.77,58182400.0,0.0,1.0,25.096581908792,25.259124537735,24.804005176695,25.007183462873,58182400.0
2010-01-07,30.63,30.7,30.19,30.452,50559700.0,0.0,1.0,24.893403622613,24.950293542743,24.535809838939,24.748740682854,50559700.0
2010-01-08,30.28,30.88,30.24,30.66,51197400.0,0.0,1.0,24.608954021963,25.096581908792,24.576445496174,24.917785016955,51197400.0
2010-01-11,30.71,30.76,30.12,30.27,68754700.0,0.0,1.0,24.95842067419,24.999056331426,24.478919918809,24.600826890516,68754700.0
2010-01-12,30.15,30.4,29.91,30.07,65912100.0,0.0,1.0,24.50330131315,24.706479599329,24.308250158419,24.438284261573,65912100.0
2010-01-13,30.26,30.52,30.01,30.35,51863500.0,0.0,1.0,24.592699759069,24.804005176695,24.38952147289,24.665843942093,51863500.0
2010-01-14,30.31,31.1,30.26,30.96,63228100.0,0.0,1.0,24.633335416305,25.275378800629,24.592699759069,25.161598960369,63228100.0
2010-01-15,31.08,31.24,30.71,30.86,79913200.0,0.0,1.0,25.259124537735,25.389158640889,24.95842067419,25.080327645898,79913200.0
2010-01-19,30.75,31.24,30.68,31.1,46575700.0,0.0,1.0,24.990929199979,25.389158640889,24.934039279849,25.275378800629,46575700.0
2010-01-20,30.81,30.94,30.31,30.585,54849500.0,0.0,1.0,25.039691988662,25.145344697475,24.633335416305,24.856831531101,54849500.0
2010-01-21,30.61,30.72,30.0,30.01,73086700.0,0.0,1.0,24.877149359719,24.966547805638,24.381394341443,24.38952147289,73086700.0
2010-01-22,30.0,30.2,28.84,28.96,102004600.0,0.0,1.0,24.381394341443,24.543936970386,23.438647093574,23.53617267094,102004600.0
2010-01-25,29.24,29.66,29.1,29.32,63373000.0,0.0,1.0,23.76373235146,24.10507187224,23.6499525112,23.828749403037,63373000.0
2010-01-26,29.2,29.85,29.09,29.5,66639900.0,0.0,1.0,23.731223825671,24.259487369736,23.641825379753,23.975037769086,66639900.0
2010-01-27,29.35,29.82,29.02,29.67,63949500.0,0.0,1.0,23.853130797378,24.235105975394,23.584935459622,24.113199003687,63949500.0
2010-01-28,29.84,29.87,28.89,29.16,117513700.0,0.0,1.0,24.251360238289,24.27574163263,23.47928275081,23.698715299883,117513700.0
2010-01-29,29.9,29.92,27.66,28.18,193888500.0,0.0,1.0,24.300123026971,24.316377289866,22.47964558281,22.902256418062,193888500.0
2010-02-01,28.39,28.48,27.92,28.41,85931100.0,0.0,1.0,23.072926178452,23.146070361476,22.690951000436,23.089180441346,85931100.0
2010-02-02,28.37,28.5,28.14,28.46,54413700.0,0.0,1.0,23.056671915558,23.162324624371,22.869747892273,23.129816098582,54413700.0
2010-02-03,28.26,28.79,28.12,28.63,61397900.0,0.0,1.0,22.967273469639,23.398011436338,22.853493629379,23.267977333184,61397900.0
2010-02-04,28.38,28.5,27.81,27.84,77850000.0,0.0,1.0,23.064799047005,23.162324624371,22.601552554518,22.625933948859,77850000.0
2010-02-05,28.0,28.28,27.57,28.02,80960100.0,0.0,1.0,22.755968052013,22.983527732534,22.406501399786,22.772222314908,80960100.0
2010-02-08,28.01,28.08,27.57,27.72,52820600.0,0.0,1.0,22.764095183461,22.820985103591,22.406501399786,22.528408371493,52820600.0
2010-02-09,27.97,28.34,27.75,28.01,59195800.0,0.0,1.0,22.731586657672,23.032290521216,22.552789765835,22.764095183461,59195800.0
2010-02-10,28.03,28.24,27.84,27.99,48591300.0,0.0,1.0,22.780349446355,22.951019206745,22.625933948859,22.747840920566,48591300.0
2010-02-11,27.93,28.4,27.7,28.12,65993700.0,0.0,1.0,22.699078131883,23.081053309899,22.512154108599,22.853493629379,65993700.0
2010-02-12,27.81,28.06,27.58,27.93,81117200.0,0.0,1.0,22.601552554518,22.804730840696,22.414628531233,22.699078131883,81117200.0
2010-02-16,28.13,28.37,28.02,28.35,51935600.0,0.13,1.0,22.966453589712,23.16239915891,22.87664520383,23.146070361476,51935600.0
2010-02-17,28.53,28.65,28.36,28.59,45882900.0,0.0,1.0,23.293029538375,23.391002322974,23.154234760193,23.342015930674,45882900.0
2010-02-18,28.59,29.03,28.51,28.969,42856500.0,0.0,1.0,23.342015930674,23.701249474203,23.276700740942,23.651446642032,42856500.0
2010-02-19,28.79,28.92,28.69,28.77,44451800.0,0.0,1.0,23.505303905006,23.611441088321,23.42365991784,23.488975107572,44451800.0
2010-02-22,28.84,28.94,28.65,28.73,36707100.0,0.0,1.0,23.546125898588,23.627769885754,23.391002322974,23.456317512706,36707100.0
2010-02-23,28.68,28.83,28.09,28.33,52266200.0,0.0,1.0,23.415495519123,23.537961499872,22.933795994846,23.129741564043,52266200.0
2010-02-24,28.52,28.79,28.38,28.63,43165900.0,0.0,1.0,23.284865139658,23.505303905006,23.170563557626,23.37467352554,43165900.0
2010-02-25,28.27,28.65,28.02,28.6,48735300.0,0.0,1.0,23.080755171744,23.391002322974,22.87664520383,23.350180329391,48735300.0
2010-02-26,28.65,28.85,28.51,28.67,40370600.0,0.0,1.0,23.391002322974,23.554290297305,23.276700740942,23.407331120407,40370600.0
2010-03-01,28.77,29.05,28.53,29.02,43805400.0,0.0,1.0,23.488975107572,23.717578271636,23.293029538375,23.693085075487,43805400.0
2010-03-02,29.08,29.3,28.24,28.46,93123900.0,0.0,1.0,23.742071467786,23.921688239551,23.056261975594,23.235878747359,93123900.0
2010-03-03,28.51,28.61,28.35,28.46,48442100.0,0.0,1.0,23.276700740942,23.358344728107,23.146070361476,23.235878747359,48442100.0
2010-03-04,28.46,28.65,28.27,28.63,42890600.0,0.0,1.0,23.235878747359,23.391002322974,23.080755171744,23.37467352554,42890600.0
2010-03-05,28.66,28.68,28.42,28.5875,56001800.0,0.0,1.0,23.39916672169,23.415495519123,23.203221152492,23.339974830995,56001800.0
2010-03-08,28.52,28.93,28.5,28.63,39414500.0,0.0,1.0,23.284865139658,23.619605487038,23.268536342225,23.37467352554,39414500.0
2010-03-09,28.56,29.11,28.55,28.8,50271600.0,0.0,1.0,23.317522734524,23.766564663936,23.309358335808,23.513468303722,50271600.0
2010-03-10,28.86,29.11,28.8,28.97,44891400.0,0.0,1.0,23.562454696022,23.766564663936,23.513468303722,23.652263081904,44891400.0
2010-03-11,28.89,29.19,28.85,29.18,35349700.0,0.0,1.0,23.586947892171,23.831879853668,23.554290297305,23.823715454952,35349700.0
2010-03-12,29.32,29.38,29.04,29.27,31700200.0,0.0,1.0,23.938017036984,23.987003429283,23.70941387292,23.897195043401,31700200.0
2010-03-15,29.18,29.37,29.01,29.29,37512000.0,0.0,1.0,23.823715454952,23.978839030567,23.68492067677,23.913523840834,37512000.0
2010-03-16,29.42,29.49,29.2,29.37,36723500.0,0.0,1.0,24.01966102415,24.076811815165,23.840044252385,23.978839030567,36723500.0
2010-03-17,29.5,29.87,29.4,29.63,50385700.0,0.0,1.0,24.084976213882,24.387058966395,24.003332226716,24.191113397197,50385700.0
2010-03-18,29.6275,29.72,29.5,29.61,43845200.0,0.0,1.0,24.189072297518,24.264592985647,24.084976213882,24.174784599764,43845200.0
2010-03-19,29.76,29.9,29.35,29.59,81332100.0,0.0,1.0,24.297250580513,24.411552162545,23.962510233134,24.158455802331,81332100.0
2010-03-22,29.5,29.7,29.39,29.6,37718200.0,0.0,1.0,24.084976213882,24.248264188213,23.995167828,24.166620201048,37718200.0
2010-03-23,29.59,29.9,29.41,29.88,42026600.0,0.0,1.0,24.158455802331,24.411552162545,24.011496625433,24.395223365112,42026600.0
2010-03-24,29.72,29.85,29.6,29.65,33987700.0,0.0,1.0,24.264592985647,24.370730168962,24.166620201048,24.207442194631,33987700.0
2010-03-25,29.86,30.57,29.8,30.01,73168700.0,0.0,1.0,24.378894567679,24.958566876555,24.329908175379,24.501360548427,73168700.0
2010-03-26,30.09,30.2,29.59,29.66,55595500.0,0.0,1.0,24.56667573816,24.656484124042,24.158455802331,24.215606593347,55595500.0
2010-03-29,29.71,29.82,29.55,29.59,33336000.0,0.0,1.0,24.25642858693,24.346236972812,24.125798207465,24.158455802331,33336000.0
2010-03-30,29.63,29.86,29.5,29.77,34954800.0,0.0,1.0,24.191113397197,24.378894567679,24.084976213882,24.305414979229,34954800.0
2010-03-31,29.64,29.72,29.17,29.2875,63760000.0,0.0,1.0,24.199277795914,24.264592985647,23.815551056235,23.911482741155,63760000.0
2010-04-01,29.35,29.54,28.62,29.16,74768100.0,0.0,1.0,23.962510233134,24.117633808748,23.366509126824,23.807386657519,74768100.0
2010-04-05,29.13,29.425,29.03,29.27,34331200.0,0.0,1.0,23.782893461369,24.023743223508,23.701249474203,23.897195043401,34331200.0
2010-04-06,29.15,29.58,28.98,29.32,47366800.0,0.0,1.0,23.799222258802,24.150291403615,23.66042748062,23.938017036984,47366800.0
2010-04-07,29.16,29.56,29.14,29.35,58318800.0,0.0,1.0,23.807386657519,24.133962606181,23.791057860086,23.962510233134,58318800.0
2010-04-08,29.32,29.975,29.3,29.92,63713800.0,0.0,1.0,23.938017036984,24.472785152919,23.921688239551,24.427880959978,63713800.0
2010-04-09,29.95,30.41,29.895,30.34,54752500.0,0.0,1.0,24.452374156128,24.82793649709,24.407469963187,24.770785706074,54752500.0
2010-04-12,30.25,30.49,30.205,30.32,37068800.0,0.0,1.0,24.697306117625,24.893251686823,24.6605663234,24.754456908641,37068800.0
2010-04-13,30.15,30.5,30.13,30.45,41374600.0,0.0,1.0,24.615662130459,24.901416085539,24.599333333026,24.860594091956,41374600.0
2010-04-14,30.79,31.0,30.66,30.82,68941200.0,0.0,1.0,25.13818364832,25.309636021368,25.032046465004,25.162676844469,68941200.0
2010-04-15,30.82,30.95,30.71,30.87,52745400.0,0.0,1.0,25.162676844469,25.268814027785,25.072868458587,25.203498838052,52745400.0
2010-04-16,30.79,30.98,30.6,30.67,88703100.0,0.0,1.0,25.13818364832,25.293307223934,24.983060072705,25.040210863721,88703100.0
2010-04-19,30.77,31.25,30.76,31.039,64970300.0,0.0,1.0,25.121854850886,25.513745989282,25.11369045217,25.341477176362,64970300.0
2010-04-20,31.22,31.44,31.13,31.36,52199500.0,0.0,1.0,25.489252793132,25.668869564897,25.415773204683,25.603554375164,52199500.0
2010-04-21,31.33,31.5,31.23,31.332,55343100.0,0.0,1.0,25.579061179014,25.717855957196,25.497417191849,25.580694058758,55343100.0
2010-04-22,31.04,31.53,30.9,31.39,84847600.0,0.0,1.0,25.342293616234,25.742349153346,25.227992034202,25.628047571314,84847600.0
2010-04-23,31.12,31.58,30.65,30.96,126766600.0,0.0,1.0,25.407608805966,25.783171146929,25.023882066288,25.276978426501,126766600.0
2010-04-26,31.0,31.275,30.86,31.11,63649300.0,0.0,1.0,25.309636021368,25.534156986073,25.195334439336,25.39944440725,63649300.0
2010-04-27,30.95,31.25,30.7493,30.845,68730900.0,0.0,1.0,25.268814027785,25.513745989282,25.104954545543,25.183087841261,68730900.0
2010-04-28,30.92,31.0,30.62,30.91,64557900.0,0.0,1.0,25.244320831635,25.309636021368,24.999388870138,25.236156432918,64557900.0
2010-04-29,30.93,31.4333,30.67,31.003,52665200.0,0.0,1.0,25.252485230352,25.663399417757,25.040210863721,25.312085340983,52665200.0
2010-04-30,31.07,31.08,30.52,30.535,63214800.0,0.0,1.0,25.366786812384,25.3749512111,24.917744882972,24.929991481047,63214800.0
2010-05-03,30.67,31.0606,30.58,30.86,43989500.0,0.0,1.0,25.040210863721,25.35911227759,24.966731275272,25.195334439336,43989500.0
2010-05-04,30.52,30.55,29.75,30.13,82085600.0,0.0,1.0,24.917744882972,24.942238079122,24.289086181796,24.599333333026,82085600.0
2010-05-05,29.77,30.09,29.69,29.85,66833800.0,0.0,1.0,24.305414979229,24.56667573816,24.240099789497,24.370730168962,66833800.0
2010-05-06,29.59,29.88,27.91,28.98,128613000.0,0.0,1.0,24.158455802331,24.395223365112,22.786836817947,23.66042748062,128613000.0
2010-05-07,28.93,28.95,27.32,28.21,173718100.0,0.0,1.0,23.619605487038,23.635934284471,22.30513729367,23.031768779445,173718100.0
2010-05-10,29.01,29.48,28.71,28.94,86653300.0,0.0,1.0,23.68492067677,24.068647416449,23.439988715273,23.627769885754,86653300.0
2010-05-11,28.68,29.65,28.57,28.88,63789400.0,0.0,1.0,23.415495519123,24.207442194631,23.325687133241,23.578783493455,63789400.0
2010-05-12,28.98,29.58,28.92,29.44,47146800.0,0.0,1.0,23.66042748062,24.150291403615,23.611441088321,24.035989821583,47146800.0
2010-05-13,29.26,29.73,29.18,29.24,45188800.0,0.0,1.0,23.889030644684,24.272757384363,23.823715454952,23.872701847251,45188800.0
2010-05-14,29.2,29.21,28.64,28.93,63334000.0,0.0,1.0,23.840044252385,23.848208651102,23.382837924257,23.619605487038,63334000.0
2010-05-17,29.12,29.23,28.45,28.94,46053300.0,0.0,1.0,23.774729062652,23.864537448535,23.227714348642,23.627769885754,46053300.0
2010-05-18,28.87,29.0,28.4,28.5975,52690600.0,0.13,1.0,23.677767638573,23.784387305806,23.292296533962,23.454276413027,52690600.0
2010-05-19,28.52,28.69,27.79,28.24,61746700.0,0.0,1.0,23.39071468833,23.53014040702,22.792004249253,23.161072328136,61746700.0
2010-05-20,27.65,27.84,27.04,27.11,87991100.0,0.0,1.0,22.677183069156,22.833011813574,22.176890784448,22.234301374496,87991100.0
2010-05-21,26.63,27.11,26.44,26.84,117596300.0,0.0,1.0,21.840628757021,22.234301374496,21.684800012604,22.012860527167,117596300.0
2010-05-24,26.85,26.86,26.26,26.27,73711700.0,0.0,1.0,22.021062040031,22.029263552895,21.53717278105,21.545374293914,73711700.0
2010-05-25,25.65,26.33,25.38,26.07,98373600.0,0.0,1.0,21.036880496342,21.594583371099,20.815439649012,21.381344036633,98373600.0
2010-05-26,26.23,26.605,24.56,25.01,176684100.0,0.0,1.0,21.512568242458,21.820124974861,20.142915594158,20.511983673042,176684100.0
2010-05-27,25.73,26.36,25.725,26.0,136433600.0,0.0,1.0,21.102492599255,21.619187909691,21.098391842823,21.323933446585,136433600.0
2010-05-28,25.84,26.12,25.66,25.8,67496900.0,0.0,1.0,21.192709240759,21.422351600953,21.045082009206,21.159903189303,67496900.0
2010-06-01,25.53,26.31,25.52,25.89,76152400.0,0.0,1.0,20.938462341973,21.578180345371,20.930260829109,21.23371680508,76152400.0
2010-06-02,26.06,26.48,25.73,26.46,65718800.0,0.0,1.0,21.373142523769,21.71760606406,21.102492599255,21.701203038332,65718800.0
2010-06-03,26.55,26.93,26.41,26.86,67837000.0,0.0,1.0,21.775016654108,22.086674142943,21.660195474011,22.029263552895,67837000.0
2010-06-04,26.1,26.57,25.62,25.79,89832200.0,0.0,1.0,21.405948575225,21.791419679837,21.01227595775,21.151701676439,89832200.0
2010-06-07,25.82,25.83,25.24,25.29,80456200.0,0.0,1.0,21.176306215031,21.184507727895,20.700618468915,20.741626033236,80456200.0
2010-06-08,25.25,25.26,24.65,25.11,87355000.0,0.0,1.0,20.708819981779,20.717021494643,20.216729209935,20.593998801682,87355000.0
2010-06-09,25.22,25.52,24.75,24.79,87794000.0,0.0,1.0,20.684215443187,20.930260829109,20.298744338576,20.331550390032,87794000.0
2010-06-10,25.13,25.15,24.78,25.0,78930900.0,0.0,1.0,20.61040182741,20.626804853139,20.323348877168,20.503782160177,78930900.0
2010-06-11,25.04,25.72,24.77,25.66,68057700.0,0.0,1.0,20.536588211634,21.094291086391,20.315147364304,21.045082009206,68057700.0
2010-06-14,25.86,25.96,25.47,25.495,50972400.0,0.0,1.0,21.209112266488,21.291127395128,20.889253264789,20.909757046949,50972400.0
2010-06-15,25.75,26.65,25.74,26.5825,81641500.0,0.0,1.0,21.118895624983,21.857031782749,21.110694112119,21.801671570917,81641500.0
2010-06-16,26.47,26.58,26.23,26.32,48698000.0,0.0,1.0,21.709404551196,21.799621192701,21.512568242458,21.586381858235,48698000.0
2010-06-17,26.56,26.67,26.04,26.37,47995500.0,0.0,1.0,21.783218166973,21.873434808477,21.356739498041,21.627389422555,47995500.0
2010-06-18,26.37,26.53,26.17,26.44,52075600.0,0.0,1.0,21.627389422555,21.75861362838,21.463359165274,21.684800012604,52075600.0
2010-06-21,26.78,26.89,25.89,25.95,54625300.0,0.0,1.0,21.963651449982,22.053868091487,21.23371680508,21.282925882264,54625300.0
2010-06-22,26.16,26.45,25.76,25.77,55985400.0,0.0,1.0,21.45515765241,21.693001525468,21.127097137847,21.135298650711,55985400.0
2010-06-23,25.78,25.78,25.22,25.308,61466200.0,0.0,1.0,21.143500163575,21.143500163575,20.684215443187,20.756388756391,61466200.0
2010-06-24,25.46,25.72,24.93,25.0,85243400.0,0.0,1.0,20.881051751925,21.094291086391,20.446371570129,20.503782160177,85243400.0
2010-06-25,25.05,25.11,24.31,24.5325,156256700.0,0.0,1.0,20.544789724498,20.593998801682,19.937877772557,20.120361433782,156256700.0
2010-06-28,24.51,24.61,24.12,24.31,73784800.0,0.0,1.0,20.101908029838,20.183923158479,19.782049028139,19.937877772557,73784800.0
2010-06-29,24.13,24.2,23.11,23.31,119882100.0,0.0,1.0,19.790250541003,19.847661131052,18.953696228868,19.117726486149,119882100.0
2010-06-30,23.3,23.68,22.95,23.01,81050500.0,0.0,1.0,19.109524973285,19.42118246212,18.822472023043,18.871681100227,81050500.0
2010-07-01,23.09,23.32,22.73,23.16,92239400.0,0.0,1.0,18.93729320314,19.125927999014,18.642038740033,18.994703793188,92239400.0
2010-07-02,23.36,23.48,23.05,23.27,62485100.0,0.0,1.0,19.15873405047,19.257152204839,18.904487151684,19.084920434693,62485100.0
2010-07-06,23.7,24.09,23.584,23.82,73592000.0,0.0,1.0,19.437585487848,19.757444489547,19.342447938625,19.536003642217,73592000.0
2010-07-07,23.82,24.32,23.61,24.3,79965300.0,0.0,1.0,19.536003642217,19.946079285421,19.363771872072,19.929676259693,79965300.0
2010-07-08,24.6,24.62,23.9719,24.4095,50758100.0,0.0,1.0,20.175721645615,20.192124671343,19.660584622622,20.019482825554,50758100.0
2010-07-09,24.33,24.41,24.15,24.27,53806100.0,0.0,1.0,19.954280798285,20.019892901197,19.806653566731,19.9050717211,53806100.0
2010-07-12,24.43,24.89,24.42,24.83,49854200.0,0.0,1.0,20.036295926925,20.413565518673,20.028094414061,20.364356441488,49854200.0
2010-07-13,25.14,25.3,24.9,25.13,61928700.0,0.0,1.0,20.618603340274,20.7498275461,20.421767031537,20.61040182741,61928700.0
2010-07-14,25.5,25.61,25.12,25.44,72808100.0,0.0,1.0,20.913857803381,21.004074444886,20.602200314546,20.864648726197,72808100.0
2010-07-15,25.5,25.59,24.98,25.51,56934700.0,0.0,1.0,20.913857803381,20.987671419158,20.487379134449,20.922059316245,56934700.0
2010-07-16,25.51,25.64,24.88,24.89,65064800.0,0.0,1.0,20.922059316245,21.028678983478,20.405364005809,20.413565518673,65064800.0
2010-07-19,24.96,25.3,24.91,25.23,38181800.0,0.0,1.0,20.470976108721,20.7498275461,20.429968544401,20.692416956051,38181800.0
2010-07-20,24.86,25.48,24.7,25.48,45530700.0,0.0,1.0,20.38896098008,20.897454777653,20.257736774255,20.897454777653,45530700.0
2010-07-21,25.6,25.65,24.975,25.12,73297300.0,0.0,1.0,20.995872932022,21.036880496342,20.483278378017,20.602200314546,73297300.0
2010-07-22,25.51,25.99,25.47,25.84,73016400.0,0.0,1.0,20.922059316245,21.315731933721,20.889253264789,21.192709240759,73016400.0
2010-07-23,25.84,26.02,25.25,25.81,108520100.0,0.0,1.0,21.192709240759,21.340336472313,20.708819981779,21.168104702167,108520100.0
2010-07-26,25.86,26.2,25.8,26.1,67249900.0,0.0,1.0,21.209112266488,21.487963703866,21.159903189303,21.405948575225,67249900.0
2010-07-27,26.14,26.24,25.96,26.16,60672100.0,0.0,1.0,21.438754626682,21.520769755322,21.291127395128,21.45515765241,60672100.0
2010-07-28,26.07,26.19,25.83,25.95,69704800.0,0.0,1.0,21.381344036633,21.479762191002,21.184507727895,21.282925882264,69704800.0
2010-07-29,26.13,26.41,25.6,26.03,69446200.0,0.0,1.0,21.430553113818,21.660195474011,20.995872932022,21.348537985177,69446200.0
2010-07-30,25.75,25.84,25.35,25.81,83534800.0,0.0,1.0,21.118895624983,21.192709240759,20.79083511042,21.168104702167,83534800.0
2010-08-02,25.99,26.38,25.75,26.33,55044600.0,0.0,1.0,21.315731933721,21.635590935419,21.118895624983,21.594583371099,55044600.0
2010-08-03,26.2,26.35,25.97,26.16,56877700.0,0.0,1.0,21.487963703866,21.610986396827,21.299328907992,21.45515765241,56877700.0
2010-08-04,26.15,26.24,25.44,25.73,78531900.0,0.0,1.0,21.446956139546,21.520769755322,20.864648726197,21.102492599255,78531900.0
2010-08-05,25.49,25.58,25.21,25.37,64922100.0,0.0,1.0,20.905656290517,20.979469906294,20.676013930323,20.807238136148,64922100.0
2010-08-06,25.18,25.56,25.02,25.55,55982100.0,0.0,1.0,20.651409391731,20.963066880565,20.520185185906,20.954865367701,55982100.0
2010-08-09,25.55,25.73,25.37,25.61,57096500.0,0.0,1.0,20.954865367701,21.102492599255,20.807238136148,21.004074444886,57096500.0
2010-08-10,25.33,25.34,24.88,25.07,87257700.0,0.0,1.0,20.774432084692,20.782633597556,20.405364005809,20.561192750226,87257700.0
2010-08-11,24.68,24.9,24.56,24.86,76746900.0,0.0,1.0,20.241333748527,20.421767031537,20.142915594158,20.38896098008,76746900.0
2010-08-12,24.42,24.6825,24.36,24.49,70240500.0,0.0,1.0,20.028094414061,20.243384126743,19.978885336877,20.08550500411,70240500.0
2010-08-13,24.35,24.67,24.24,24.4,45263500.0,0.0,1.0,19.970683824013,20.233132235663,19.880467182508,20.011691388333,45263500.0
2010-08-16,24.36,24.61,24.3,24.5,40909700.0,0.0,1.0,19.978885336877,20.183923158479,19.929676259693,20.093706516974,40909700.0
2010-08-17,24.71,24.96,24.6,24.71,52912600.0,0.13,1.0,20.372557954352,20.578674485659,20.281866680577,20.372557954352,52912600.0
2010-08-18,24.68,24.95,24.41,24.82,46818900.0,0.0,1.0,20.347823970596,20.570429824407,20.125218116784,20.463249228127,46818900.0
2010-08-19,24.62,24.74,24.21,24.44,54064600.0,0.0,1.0,20.298356003082,20.397291938109,19.960324891739,20.149952100541,54064600.0
2010-08-20,24.31,24.4,24.2,24.23,49560100.0,0.0,1.0,20.042771504262,20.116973455532,19.952080230487,19.976814214244,49560100.0
2010-08-23,24.44,24.6403,24.24,24.28,51643000.0,0.0,1.0,20.149952100541,20.315092665424,19.985058875496,20.018037520505,51643000.0
2010-08-24,24.09,24.35,24.0,24.04,66522500.0,0.0,1.0,19.861388956712,20.075750149271,19.787187005441,19.82016565045,66522500.0
2010-08-25,24.0,24.22,23.87,24.1,47404800.0,0.0,1.0,19.787187005441,19.968569552991,19.680006409162,19.869633617964,47404800.0
2010-08-26,24.09,24.19,23.79,23.82,49105300.0,0.0,1.0,19.861388956712,19.943835569234,19.614049119144,19.638783102901,49105300.0
2010-08-27,23.88,24.02,23.51,23.93,60939400.0,0.0,1.0,19.688251070414,19.803676327946,19.38319860408,19.729474376675,60939400.0
2010-08-30,23.74,23.82,23.6,23.64,45453100.0,0.0,1.0,19.572825812882,19.638783102901,19.457400555351,19.49037920036,45453100.0
2010-08-31,23.6,23.73,23.32,23.465,66074600.0,0.0,1.0,19.457400555351,19.56458115163,19.226550040287,19.346097628445,66074600.0
2010-09-01,23.67,23.95,23.54,23.9,65235900.0,0.0,1.0,19.515113184117,19.74596369918,19.407932587837,19.704740392919,65235900.0
2010-09-02,23.88,23.9499,23.71,23.94,48837100.0,0.0,1.0,19.688251070414,19.745881252568,19.548091829126,19.737719037928,48837100.0
2010-09-03,24.24,24.45,24.2,24.29,64189100.0,0.0,1.0,19.985058875496,20.158196761793,19.952080230487,20.026282181757,64189100.0
2010-09-07,24.1,24.3,23.92,23.96,51928700.0,0.0,1.0,19.869633617964,20.034526843009,19.721229715423,19.754208360432,51928700.0
2010-09-08,24.07,24.2,23.74,23.93,65512400.0,0.0,1.0,19.844899634207,19.952080230487,19.572825812882,19.729474376675,65512400.0
2010-09-09,24.19,24.21,23.99,24.01,46028900.0,0.0,1.0,19.943835569234,19.960324891739,19.778942344189,19.795431666694,46028900.0
2010-09-10,23.98,24.03,23.79,23.85,58284300.0,0.0,1.0,19.770697682937,19.811920989198,19.614049119144,19.663517086657,58284300.0
2010-09-13,24.2,25.29,24.09,25.11,114680400.0,0.0,1.0,19.952080230487,20.850748306984,19.861388956712,20.702344404443,114680400.0
2010-09-14,25.04,25.35,24.89,25.03,87160400.0,0.0,1.0,20.644631775677,20.900216274497,20.520961856893,20.636387114425,87160400.0
2010-09-15,25.1,25.22,24.92,25.115,56201900.0,0.0,1.0,20.694099743191,20.793035678218,20.54569584065,20.706466735069,56201900.0
2010-09-16,25.06,25.37,25.05,25.33,44548300.0,0.0,1.0,20.661121098182,20.916705597002,20.652876436929,20.883726951993,44548300.0
2010-09-17,25.4,25.53,25.08,25.22,70341600.0,0.0,1.0,20.941439580759,21.048620177038,20.677610420686,20.793035678218,70341600.0
2010-09-20,25.28,25.52,25.11,25.43,49838700.0,0.0,1.0,20.842503645732,21.040375515786,20.702344404443,20.966173564516,49838700.0
2010-09-21,25.42,25.42,25.08,25.15,52675700.0,0.0,1.0,20.957928903263,20.957928903263,20.677610420686,20.735323049452,52675700.0
2010-09-22,24.89,24.97,24.36,24.61,94299400.0,0.0,1.0,20.520961856893,20.586919146911,20.083994810523,20.29011134183,94299400.0
2010-09-23,24.51,24.59,24.36,24.43,46201800.0,0.0,1.0,20.207664729307,20.273622019325,20.083994810523,20.141707439289,46201800.0
2010-09-24,24.64,24.8,24.58,24.775,51948800.0,0.0,1.0,20.314845325586,20.446759905623,20.265377358073,20.426148252492,51948800.0
2010-09-27,24.84,24.99,24.59,24.7325,43603300.0,0.0,1.0,20.479738550632,20.603408469416,20.273622019325,20.39110844217,43603300.0
2010-09-28,24.8,24.9,24.35,24.6775,56041200.0,0.0,1.0,20.446759905623,20.529206518145,20.075750149271,20.345762805282,56041200.0
2010-09-29,24.63,24.66,24.4,24.5,44318900.0,0.0,1.0,20.306600664334,20.331334648091,20.116973455532,20.199420068055,44318900.0
2010-09-30,24.61,24.83,24.36,24.49,61262700.0,0.0,1.0,20.29011134183,20.47149388938,20.083994810523,20.191175406802,61262700.0
2010-10-01,24.49,24.82,24.3,24.38,62672300.0,0.0,1.0,20.191175406802,20.463249228127,20.034526843009,20.100484133028,62672300.0
2010-10-04,23.96,23.99,23.78,23.91,98143400.0,0.0,1.0,19.754208360432,19.778942344189,19.605804457891,19.712985054171,98143400.0
2010-10-05,23.91,24.45,23.91,24.35,78152900.0,0.0,1.0,19.712985054171,20.158196761793,19.712985054171,20.075750149271,78152900.0
2010-10-06,24.32,24.54,24.13,24.43,50489700.0,0.0,1.0,20.051016165514,20.232398713064,19.894367601721,20.141707439289,50489700.0
2010-10-07,24.62,24.75,24.28,24.53,50096100.0,0.0,1.0,20.298356003082,20.405536599361,20.018037520505,20.224154051812,50096100.0
2010-10-08,24.62,24.65,24.37,24.57,41327800.0,0.0,1.0,20.298356003082,20.323089986839,20.092239471775,20.257132696821,41327800.0
2010-10-11,24.74,24.74,24.5,24.59,27587800.0,0.0,1.0,20.397291938109,20.397291938109,20.199420068055,20.273622019325,27587800.0
2010-10-12,24.65,24.93,24.43,24.83,50141500.0,0.0,1.0,20.323089986839,20.553940501902,20.141707439289,20.47149388938,50141500.0
2010-10-13,25.02,25.54,24.89,25.34,75336500.0,0.0,1.0,20.628142453173,21.056864838291,20.520961856893,20.891971613245,75336500.0
2010-10-14,25.29,25.34,25.0,25.23,51949100.0,0.0,1.0,20.850748306984,20.891971613245,20.611653130668,20.80128033947,51949100.0
2010-10-15,25.36,25.55,25.23,25.54,68954800.0,0.0,1.0,20.90846093575,21.065109499543,20.80128033947,21.056864838291,68954800.0
2010-10-18,25.59,25.95,25.45,25.82,48330500.0,0.0,1.0,21.098088144552,21.394895949633,20.98266288702,21.287715353354,48330500.0
2010-10-19,25.27,25.37,24.95,25.1,66150900.0,0.0,1.0,20.834258984479,20.916705597002,20.570429824407,20.694099743191,66150900.0
2010-10-20,25.26,25.4,25.1,25.31,56283600.0,0.0,1.0,20.826014323227,20.941439580759,20.694099743191,20.867237629488,56283600.0
2010-10-21,25.45,25.54,25.05,25.42,50032400.0,0.0,1.0,20.98266288702,21.056864838291,20.652876436929,20.957928903263,50032400.0
2010-10-22,25.4,25.54,25.27,25.3775,25837900.0,0.0,1.0,20.941439580759,21.056864838291,20.834258984479,20.922889092941,25837900.0
2010-10-25,25.24,25.3493,25.17,25.19,50912400.0,0.0,1.0,20.809525000723,20.89963914821,20.751812371957,20.768301694461,50912400.0
2010-10-26,25.12,25.97,25.06,25.9,69304200.0,0.0,1.0,20.710589065695,21.411385272138,20.661121098182,21.353672643372,69304200.0
2010-10-27,25.79,26.11,25.62,26.05,64805500.0,0.0,1.0,21.262981369597,21.52681052967,21.122822128309,21.477342562156,64805500.0
2010-10-28,26.21,26.38,25.92,26.28,80730300.0,0.0,1.0,21.609257142192,21.749416383481,21.370161965877,21.666969770958,80730300.0
2010-10-29,27.15,27.2,26.48,26.665,114193200.0,0.0,1.0,22.384255299906,22.425478606167,21.831862996004,21.984389229171,114193200.0
2010-11-01,26.88,27.22,26.7,26.95,61912100.0,0.0,1.0,22.161649446094,22.441967928671,22.013245543554,22.21936207486,61912100.0
2010-11-02,27.06,27.42,27.02,27.39,54402100.0,0.0,1.0,22.310053348635,22.606861153717,22.277074703626,22.58212716996,54402100.0
2010-11-03,27.33,27.49,26.96,27.03,110255300.0,0.0,1.0,22.532659202446,22.664573782483,22.227606736112,22.285319364878,110255300.0
2010-11-04,27.41,27.43,27.01,27.14,93599300.0,0.0,1.0,22.598616492464,22.615105814969,22.268830042374,22.376010638653,93599300.0
2010-11-05,27.17,27.19,26.53,26.85,110953700.0,0.0,1.0,22.40074462241,22.417233944915,21.873086302265,22.136915462338,110953700.0
2010-11-08,26.68,27.05,26.58,26.81,71670800.0,0.0,1.0,21.996756221049,22.301808687383,21.914309608526,22.103936817328,71670800.0
2010-11-09,26.81,27.11,26.71,26.95,58538600.0,0.0,1.0,22.103936817328,22.351276654896,22.021490204806,22.21936207486,58538600.0
2010-11-10,27.01,27.08,26.81,26.94,52277300.0,0.0,1.0,22.268830042374,22.32654267114,22.103936817328,22.211117413608,52277300.0
2010-11-11,26.68,26.72,26.28,26.68,62073100.0,0.0,1.0,21.996756221049,22.029734866058,21.666969770958,21.996756221049,62073100.0
2010-11-12,26.47,26.52,26.1,26.27,64962200.0,0.0,1.0,21.823618334751,21.864841641013,21.518565868417,21.658725109706,64962200.0
2010-11-15,26.33,26.5,26.17,26.2,51794600.0,0.0,1.0,21.70819307722,21.848352318508,21.576278497183,21.60101248094,51794600.0
2010-11-16,26.04,26.04,25.65,25.81,65339200.0,0.16,1.0,21.602188008,21.602188008,21.278652934147,21.411385272138,65339200.0
2010-11-17,25.9,25.91,25.55,25.57,58299700.0,0.0,1.0,21.486047212258,21.494342983382,21.195695222903,21.212286765152,58299700.0
2010-11-18,25.71,26.08,25.61,25.8375,59514000.0,0.0,1.0,21.328427560894,21.635371092497,21.24546984965,21.43419864273,59514000.0
2010-11-19,25.8,25.83,25.6,25.69,52423200.0,0.0,1.0,21.403089501014,21.427976814387,21.237174078525,21.311836018645,52423200.0
2010-11-22,25.65,25.74,25.44,25.73,53350500.0,0.0,1.0,21.278652934147,21.353314874267,21.104441740534,21.345019103143,53350500.0
2010-11-23,25.57,25.6,25.09,25.12,69742500.0,0.0,1.0,21.212286765152,21.237174078525,20.814089751179,20.838977064553,69742500.0
2010-11-24,25.2,25.46,25.16,25.37,56825900.0,0.0,1.0,20.905343233548,21.121033282783,20.87216014905,21.046371342663,56825900.0
2010-11-26,25.21,25.41,25.17,25.25,21356500.0,0.0,1.0,20.913639004673,21.079554427161,20.880455920175,20.94682208917,21356500.0
2010-11-29,25.19,25.42,24.93,25.31,56603600.0,0.0,1.0,20.897047462424,21.087850198285,20.681357413189,20.996596715917,56603600.0
2010-11-30,25.05,25.47,25.0,25.2575,75282100.0,0.0,1.0,20.780906666682,21.129329053908,20.73942781106,20.953043917514,75282100.0
2010-12-01,25.57,26.25,25.56,26.04,74123500.0,0.0,1.0,21.212286765152,21.776399201613,21.203990994027,21.602188008,74123500.0
2010-12-02,26.24,26.98,26.2,26.89,91759200.0,0.0,1.0,21.768103430488,22.381990493696,21.734920345991,22.307328553576,91759200.0
2010-12-03,26.81,27.06,26.78,27.02,52622000.0,0.0,1.0,22.24096238458,22.448356662691,22.216075071207,22.415173578193,52622000.0
2010-12-06,26.93,26.98,26.76,26.84,36264200.0,0.0,1.0,22.340511638073,22.381990493696,22.199483528958,22.265849697954,36264200.0
2010-12-07,27.08,27.13,26.85,26.87,57860500.0,0.0,1.0,22.46494820494,22.506427060562,22.274145469078,22.290737011327,57860500.0
2010-12-08,26.83,27.24,26.8,27.23,41666800.0,0.0,1.0,22.257553926829,22.597680542931,22.232666613456,22.589384771806,41666800.0
2010-12-09,27.28,27.34,27.01,27.08,47148300.0,0.0,1.0,22.630863627428,22.680638254175,22.406877807069,22.46494820494,47148300.0
2010-12-10,27.19,27.4,27.11,27.34,37625800.0,0.0,1.0,22.556201687309,22.730412880921,22.489835518313,22.680638254175,37625800.0
2010-12-13,27.27,27.45,27.1725,27.245,47943900.0,0.0,1.0,22.622567856304,22.771891736544,22.541684087841,22.601828428493,47943900.0
2010-12-14,27.31,27.75,27.26,27.62,64070500.0,0.0,1.0,22.655750940802,23.020764870276,22.614272085179,22.912919845659,64070500.0
2010-12-15,27.53,27.99,27.53,27.85,69634200.0,0.0,1.0,22.838257905539,23.219863377262,22.838257905539,23.10372258152,69634200.0
2010-12-16,27.76,27.99,27.66,27.9875,57680200.0,0.0,1.0,23.029060641401,23.219863377262,22.946102930156,23.217789434481,57680200.0
2010-12-17,27.92,28.09,27.75,27.9025,87456500.0,0.0,1.0,23.161792979391,23.302821088507,23.020764870276,23.147275379924,87456500.0
2010-12-20,27.95,27.99,27.68,27.81,52811000.0,0.0,1.0,23.186680292765,23.219863377262,22.962694472405,23.070539497023,52811000.0
2010-12-21,27.85,28.14,27.76,28.07,38153000.0,0.0,1.0,23.10372258152,23.344299944129,23.029060641401,23.286229546258,38153000.0
2010-12-22,28.01,28.4,27.98,28.1875,42252300.0,0.0,1.0,23.236454919511,23.559989993364,23.211567606138,23.38370485697,42252300.0
2010-12-23,27.97,28.32,27.96,28.3,24902500.0,0.0,1.0,23.203271835014,23.493623824368,23.194976063889,23.47703228212,24902500.0
2010-12-27,28.12,28.2,27.88,28.07,21652800.0,0.0,1.0,23.32770840188,23.394074570875,23.128609894894,23.286229546258,21652800.0
2010-12-28,27.97,28.17,27.96,28.01,23042200.0,0.0,1.0,23.203271835014,23.369187257502,23.194976063889,23.236454919511,23042200.0
2010-12-29,27.94,28.12,27.88,27.97,19502500.0,0.0,1.0,23.17838452164,23.32770840188,23.128609894894,23.203271835014,19502500.0
2010-12-30,27.92,28.0,27.775,27.85,20786100.0,0.0,1.0,23.161792979391,23.228159148387,23.041504298087,23.10372258152,20786100.0
2010-12-31,27.8,27.92,27.63,27.91,24752000.0,0.0,1.0,23.062243725898,23.161792979391,22.921215616783,23.153497208267,24752000.0
2011-01-03,28.05,28.18,27.92,27.98,53443800.0,0.0,1.0,23.269638004009,23.377483028626,23.161792979391,23.211567606138,53443800.0
2011-01-04,27.94,28.17,27.85,28.0875,54405600.0,0.0,1.0,23.17838452164,23.369187257502,23.10372258152,23.300747145726,54405600.0
2011-01-05,27.9,28.01,27.77,28.0,58998700.0,0.0,1.0,23.145201437143,23.236454919511,23.037356412525,23.228159148387,58998700.0
2011-01-06,28.04,28.85,27.86,28.82,88026300.0,0.0,1.0,23.261342232885,23.933299693963,23.112018352645,23.90841238059,88026300.0
2011-01-07,28.64,28.74,28.25,28.6,73762000.0,0.0,1.0,23.75908850035,23.842046211594,23.435553426497,23.725905415852,73762000.0
2011-01-10,28.26,28.4,28.04,28.22,57573600.0,0.0,1.0,23.443849197622,23.559989993364,23.261342232885,23.410666113124,57573600.0
2011-01-11,28.2,28.25,28.05,28.11,50298900.0,0.0,1.0,23.394074570875,23.435553426497,23.269638004009,23.319412630756,50298900.0
2011-01-12,28.12,28.59,28.07,28.55,52631100.0,0.0,1.0,23.32770840188,23.717609644728,23.286229546258,23.68442656023,52631100.0
2011-01-13,28.33,28.39,28.01,28.19,67077600.0,0.0,1.0,23.501919595493,23.551694222239,23.236454919511,23.385778799751,67077600.0
2011-01-14,28.08,28.38,27.91,28.3,62688400.0,0.0,1.0,23.294525317382,23.543398451115,23.153497208267,23.47703228212,62688400.0
2011-01-18,28.16,28.74,28.14,28.66,53322700.0,0.0,1.0,23.360891486378,23.842046211594,23.344299944129,23.775680042599,53322700.0
2011-01-19,28.46,28.68,28.27,28.47,50005900.0,0.0,1.0,23.60976462011,23.792271584848,23.452144968746,23.618060391235,50005900.0
2011-01-20,28.5,28.55,28.13,28.3525,58613600.0,0.0,1.0,23.642947704608,23.68442656023,23.336004173004,23.520585080523,58613600.0
2011-01-21,28.4,28.43,28.02,28.02,58080300.0,0.0,1.0,23.559989993364,23.584877306737,23.244750690636,23.244750690636,58080300.0
2011-01-24,28.02,28.56,27.99,28.38,52047800.0,0.0,1.0,23.244750690636,23.692722331355,23.219863377262,23.543398451115,52047800.0
2011-01-25,28.14,28.45,28.12,28.45,42436600.0,0.0,1.0,23.344299944129,23.601468848986,23.32770840188,23.601468848986,42436600.0
2011-01-26,28.51,28.99,28.5,28.78,74628800.0,0.0,1.0,23.651243475732,24.049440489705,23.642947704608,23.875229296092,74628800.0
2011-01-27,28.75,29.46,28.49,28.87,146938600.0,0.0,1.0,23.850341982719,24.439341732553,23.634651933484,23.949891236212,146938600.0
2011-01-28,28.895,28.93,27.45,27.751,141249400.0,0.0,1.0,23.970630664023,23.999665862958,22.771891736544,23.021594447389,141249400.0
2011-01-31,27.77,27.9,27.42,27.725,65029000.0,0.0,1.0,23.037356412525,23.145201437143,22.74700442317,23.000025442465,65029000.0
2011-02-01,27.8,28.06,27.61,27.9925,62810700.0,0.0,1.0,23.062243725898,23.277933775133,22.904624074534,23.221937320044,62810700.0
2011-02-02,27.93,28.11,27.88,27.94,45824000.0,0.0,1.0,23.170088750516,23.319412630756,23.128609894894,23.17838452164,45824000.0
2011-02-03,27.965,27.97,27.54,27.65,60340100.0,0.0,1.0,23.199123949451,23.203271835014,22.846553676663,22.937807159032,60340100.0
2011-02-04,27.7,27.84,27.51,27.77,40412200.0,0.0,1.0,22.979286014654,23.095426810396,22.82166636329,23.037356412525,40412200.0
2011-02-07,27.8,28.34,27.79,28.1975,68980900.0,0.0,1.0,23.062243725898,23.510215366617,23.053947954774,23.392000628094,68980900.0
2011-02-08,28.1,28.34,28.05,28.2825,34904200.0,0.0,1.0,23.311116859631,23.510215366617,23.269638004009,23.462514682652,34904200.0
2011-02-09,28.19,28.26,27.91,27.97,52905100.0,0.0,1.0,23.385778799751,23.443849197622,23.153497208267,23.203271835014,52905100.0
2011-02-10,27.93,27.94,27.29,27.5,76672400.0,0.0,1.0,23.170088750516,23.17838452164,22.639159398553,22.813370592166,76672400.0
2011-02-11,27.76,27.8099,27.07,27.25,83939700.0,0.0,1.0,23.029060641401,23.070456539312,22.456652433815,22.605976314055,83939700.0
2011-02-14,27.205,27.27,26.95,27.23,56766200.0,0.0,1.0,22.568645343995,22.622567856304,22.357103180322,22.589384771806,56766200.0
2011-02-15,27.04,27.33,26.95,26.96,44116500.0,0.16,1.0,22.564891322937,22.806896444374,22.48978628525,22.498131289438,44116500.0
2011-02-16,27.05,27.07,26.6,27.02,70817900.0,0.0,1.0,22.573236327125,22.5899263355,22.197711138688,22.548201314562,70817900.0
2011-02-17,26.97,27.37,26.91,27.21,57207300.0,0.0,1.0,22.506476293625,22.840276461124,22.4564062685,22.706756394124,57207300.0
2011-02-18,27.13,27.21,26.99,27.06,68667800.0,0.0,1.0,22.639996360625,22.706756394124,22.523166302,22.581581331312,68667800.0
2011-02-22,26.78,27.1,26.52,26.59,60889000.0,0.0,1.0,22.347921214063,22.614961348062,22.130951105189,22.189366134501,60889000.0
2011-02-23,26.53,26.86,26.43,26.59,60234100.0,0.0,1.0,22.139296109376,22.414681247563,22.055846067501,22.189366134501,60234100.0
2011-02-24,26.64,27.06,26.5,26.77,64494200.0,0.0,1.0,22.231091155438,22.581581331312,22.114261096814,22.339576209875,64494200.0
2011-02-25,26.91,26.95,26.5,26.55,53006300.0,0.0,1.0,22.4564062685,22.48978628525,22.114261096814,22.155986117751,53006300.0
2011-02-28,26.69,26.86,26.51,26.58,51379900.0,0.0,1.0,22.272816176376,22.414681247563,22.122606101001,22.181021130313,51379900.0
2011-03-01,26.6,26.78,26.15,26.16,60055000.0,0.0,1.0,22.197711138688,22.347921214063,21.822185950252,21.830530954439,60055000.0
2011-03-02,26.11,26.37,26.04,26.0775,48658200.0,0.0,1.0,21.788805933502,22.005776042376,21.73039090419,21.761684669893,48658200.0
2011-03-03,26.26,26.4,26.18,26.2,68271500.0,0.0,1.0,21.913980996314,22.030811054939,21.847220962814,21.863910971189,68271500.0
2011-03-04,26.22,26.24,25.8,25.9525,70437200.0,0.0,1.0,21.880600979564,21.897290987939,21.53011080369,21.657372117549,70437200.0
2011-03-07,26.13,26.27,25.55,25.72,64980400.0,0.0,1.0,21.805495941877,21.922326000502,21.321485699003,21.46335077019,64980400.0
2011-03-08,25.77,26.02,25.65,25.91,50549800.0,0.0,1.0,21.505075791128,21.713700895815,21.404935740878,21.621905849752,50549800.0
2011-03-09,25.81,25.98,25.66,25.89,39789100.0,0.0,1.0,21.538455807878,21.680320879065,21.413280745066,21.605215841378,39789100.0
2011-03-10,25.62,25.71,25.35,25.41,66549500.0,0.0,1.0,21.379900728316,21.455005766003,21.154585615254,21.204655640379,66549500.0
2011-03-11,25.41,25.85,25.36,25.68,49905800.0,0.0,1.0,21.204655640379,21.571835824628,21.162930619441,21.429970753441,49905800.0
2011-03-14,25.49,25.76,25.35,25.69,54473400.0,0.0,1.0,21.271415673878,21.49673078694,21.154585615254,21.438315757628,54473400.0
2011-03-15,25.08,25.47,25.0,25.39,76067300.0,0.0,1.0,20.929270502192,21.254725665503,20.862510468692,21.187965632004,76067300.0
2011-03-16,25.22,25.28,24.68,24.79,100725400.0,0.0,1.0,21.046100560817,21.096170585941,20.595470334693,20.687265380755,100725400.0
2011-03-17,25.06,25.22,24.75,24.78,62497000.0,0.0,1.0,20.912580493817,21.046100560817,20.653885364005,20.678920376568,62497000.0
2011-03-18,25.06,25.18,24.7979,24.8,85486700.0,0.0,1.0,20.912580493817,21.012720544067,20.693857934063,20.695610384943,85486700.0
2011-03-21,25.18,25.58,25.15,25.33,46878100.0,0.0,1.0,21.012720544067,21.346520711566,20.987685531504,21.137895606879,46878100.0
2011-03-22,25.3,25.46,25.23,25.295,30895600.0,0.0,1.0,21.112860594316,21.246380661316,21.054445565004,21.108688092223,30895600.0
2011-03-23,25.23,25.61,25.18,25.54,43969000.0,0.0,1.0,21.054445565004,21.371555724128,21.012720544067,21.313140694816,43969000.0
2011-03-24,25.6,25.87,25.5,25.81,38696700.0,0.0,1.0,21.363210719941,21.588525833003,21.279760678066,21.538455807878,38696700.0
2011-03-25,25.93,25.95,25.59,25.62,57029800.0,0.0,1.0,21.638595858127,21.655285866502,21.354865715753,21.379900728316,57029800.0
2011-03-28,25.66,25.72,25.38,25.41,48973200.0,0.0,1.0,21.413280745066,21.46335077019,21.179620627816,21.204655640379,48973200.0
2011-03-29,25.34,25.52,25.3,25.49,40763500.0,0.0,1.0,21.146240611066,21.296450686441,21.112860594316,21.271415673878,40763500.0
2011-03-30,25.6,25.72,25.5,25.61,41999300.0,0.0,1.0,21.363210719941,21.46335077019,21.279760678066,21.371555724128,41999300.0
2011-03-31,25.6,25.68,25.34,25.39,63233700.0,0.0,1.0,21.363210719941,21.429970753441,21.146240611066,21.187965632004,63233700.0
2011-04-01,25.53,25.53,25.31,25.48,63114200.0,0.0,1.0,21.304795690628,21.304795690628,21.121205598504,21.263070669691,63114200.0
2011-04-04,25.45,25.66,25.41,25.55,35433700.0,0.0,1.0,21.238035657129,21.413280745066,21.204655640379,21.321485699003,35433700.0
2011-04-05,25.82,26.18,25.74,25.78,73651100.0,0.0,1.0,21.546800812065,21.847220962814,21.480040778565,21.513420795315,73651100.0
2011-04-06,25.98,26.31,25.86,26.15,65581400.0,0.0,1.0,21.680320879065,21.955706017252,21.580180828815,21.822185950252,65581400.0
2011-04-07,26.1876,26.26,25.9699,26.2,46134700.0,0.0,1.0,21.853563165997,21.913980996314,21.671892424835,21.863910971189,46134700.0
2011-04-08,26.17,26.28,25.96,26.07,39887600.0,0.0,1.0,21.838875958627,21.930671004689,21.66363087069,21.755425916752,39887600.0
2011-04-11,26.19,26.25,25.8,25.98,34286300.0,0.0,1.0,21.855565967002,21.905635992127,21.53011080369,21.680320879065,34286300.0
2011-04-12,25.83,25.85,25.55,25.64,36920400.0,0.0,1.0,21.555145816253,21.571835824628,21.321485699003,21.396590736691,36920400.0
2011-04-13,25.65,25.87,25.56,25.63,38144700.0,0.0,1.0,21.404935740878,21.588525833003,21.329830703191,21.388245732503,38144700.0
2011-04-14,25.42,25.44,25.09,25.42,55239900.0,0.0,1.0,21.213000644566,21.229690652941,20.937615506379,21.213000644566,55239900.0
2011-04-15,25.46,25.56,25.18,25.37,65080400.0,0.0,1.0,21.246380661316,21.329830703191,21.012720544067,21.171275623629,65080400.0
2011-04-18,25.1,25.28,24.72,25.08,58045100.0,0.0,1.0,20.945960510567,21.096170585941,20.628850351443,20.929270502192,58045100.0
2011-04-19,25.0,25.169,24.87,25.15,38892400.0,0.0,1.0,20.862510468692,21.00354103946,20.754025414255,20.987685531504,38892400.0
2011-04-20,25.54,26.0,25.51,25.76,61608600.0,0.0,1.0,21.313140694816,21.69701088744,21.288105682253,21.49673078694,61608600.0
2011-04-21,25.79,25.89,25.36,25.52,46892300.0,0.0,1.0,21.521765799503,21.605215841378,21.162930619441,21.296450686441,46892300.0
2011-04-25,25.56,25.62,25.34,25.61,33525100.0,0.0,1.0,21.329830703191,21.379900728316,21.146240611066,21.371555724128,33525100.0
2011-04-26,25.74,26.44,25.67,26.19,69200000.0,0.0,1.0,21.480040778565,22.064191071689,21.421625749253,21.855565967002,69200000.0
2011-04-27,26.3,26.39,26.13,26.38,52689000.0,0.0,1.0,21.947361013064,22.022466050751,21.805495941877,22.014121046564,52689000.0
2011-04-28,26.46,26.87,26.4,26.71,80200000.0,0.0,1.0,22.080881080064,22.42302625175,22.030811054939,22.289506184751,80200000.0
2011-04-29,26.55,26.64,25.36,25.92,319317900.0,0.0,1.0,22.155986117751,22.231091155438,21.162930619441,21.63025085394,319317900.0
2011-05-02,25.94,26.0,25.48,25.66,89825600.0,0.0,1.0,21.646940862315,21.69701088744,21.263070669691,21.413280745066,89825600.0
2011-05-03,25.6,25.85,25.49,25.81,71892900.0,0.0,1.0,21.363210719941,21.571835824628,21.271415673878,21.538455807878,71892900.0
2011-05-04,25.85,26.25,25.79,26.06,73292300.0,0.0,1.0,21.571835824628,21.905635992127,21.521765799503,21.747080912565,73292300.0
2011-05-05,26.05,26.08,25.68,25.79,55600000.0,0.0,1.0,21.738735908377,21.76377092094,21.429970753441,21.521765799503,55600000.0
2011-05-06,26.07,26.22,25.75,25.87,55993000.0,0.0,1.0,21.755425916752,21.880600979564,21.488385782753,21.588525833003,55993000.0
2011-05-09,25.8,25.96,25.67,25.83,38696400.0,0.0,1.0,21.53011080369,21.66363087069,21.421625749253,21.555145816253,38696400.0
2011-05-10,25.38,25.85,25.25,25.67,120798700.0,0.0,1.0,21.179620627816,21.571835824628,21.071135573379,21.421625749253,120798700.0
2011-05-11,25.65,25.66,25.21,25.36,78600000.0,0.0,1.0,21.404935740878,21.413280745066,21.037755556629,21.162930619441,78600000.0
2011-05-12,25.35,25.39,25.1,25.32,77400000.0,0.0,1.0,21.154585615254,21.187965632004,20.945960510567,21.129550602691,77400000.0
2011-05-13,25.28,25.32,24.95,25.03,66812300.0,0.0,1.0,21.096170585941,21.129550602691,20.820785447755,20.887545481255,66812300.0
2011-05-16,24.96,25.07,24.5,24.57,91350900.0,0.0,1.0,20.829130451942,20.920925498004,20.445260259318,20.503675288631,91350900.0
2011-05-17,24.395,24.7,24.27,24.52,82882100.0,0.16,1.0,20.490477113166,20.746660573691,20.385483891639,20.595470334693,82882100.0
2011-05-18,24.53,24.74,24.25,24.69,53931100.0,0.0,1.0,20.603869792415,20.78025840458,20.368684976195,20.738261115969,53931100.0
2011-05-19,24.85,24.88,24.5,24.715,37783600.0,0.0,1.0,20.872652439524,20.89785081269,20.578671419249,20.759259760275,37783600.0
2011-05-20,24.72,24.87,24.44,24.49,45451500.0,0.0,1.0,20.763459489136,20.889451354968,20.528274672916,20.570271961526,45451500.0
2011-05-23,24.21,24.25,24.03,24.17,52692500.0,0.0,1.0,20.335087145306,20.368684976195,20.183896906308,20.301489314418,52692500.0
2011-05-24,24.2,24.29,24.04,24.15,47691800.0,0.0,1.0,20.326687687584,20.402282807084,20.19229636403,20.284690398974,47691800.0
2011-05-25,24.17,24.31,24.16,24.19,34904200.0,0.0,1.0,20.301489314418,20.419081722528,20.293089856696,20.318288229862,34904200.0
2011-05-26,24.35,25.03,24.32,24.67,78016600.0,0.0,1.0,20.452679553416,21.023842678522,20.42748118025,20.721462200525,78016600.0
2011-05-27,24.68,24.9,24.65,24.76,50251000.0,0.0,1.0,20.729861658247,20.914649728134,20.704663285081,20.797057320024,50251000.0
2011-05-31,24.96,25.06,24.7,25.01,60196300.0,0.0,1.0,20.965046474467,21.049041051689,20.746660573691,21.007043763078,60196300.0
2011-06-01,24.99,25.1,24.37,24.43,74033500.0,0.0,1.0,20.990244847634,21.082638882577,20.469478468861,20.519875215194,74033500.0
2011-06-02,24.49,24.65,24.18,24.22,51487800.0,0.0,1.0,20.570271961526,20.704663285081,20.30988877214,20.343486603029,51487800.0
2011-06-03,24.05,24.14,23.84,23.905,60697700.0,0.0,1.0,20.200695821752,20.276290941251,20.024307209587,20.078903684781,60697700.0
2011-06-06,24.05,24.25,23.77,24.01,54778700.0,0.0,1.0,20.200695821752,20.368684976195,19.965511005532,20.167097990864,54778700.0
2011-06-07,24.09,24.17,23.9,24.06,41112600.0,0.0,1.0,20.234293652641,20.301489314418,20.07470395592,20.209095279474,41112600.0
2011-06-08,23.9,24.02,23.86,23.94,42205000.0,0.0,1.0,20.07470395592,20.175497448586,20.041106125031,20.108301786809,42205000.0
2011-06-09,24.01,24.04,23.82,23.96,42878700.0,0.0,1.0,20.167097990864,20.19229636403,20.007508294143,20.125100702253,42878700.0
2011-06-10,24.02,24.02,23.69,23.705,49327200.0,0.0,1.0,20.175497448586,20.175497448586,19.898315343755,19.910914530338,49327200.0
2011-06-13,23.79,24.19,23.7,24.04,47572500.0,0.0,1.0,19.982309920976,20.318288229862,19.906714801477,20.19229636403,47572500.0
2011-06-14,24.3,24.45,24.19,24.22,42894500.0,0.0,1.0,20.410682264806,20.536674130638,20.318288229862,20.343486603029,42894500.0
2011-06-15,24.0,24.01,23.67,23.74,49410200.0,0.0,1.0,20.158698533141,20.167097990864,19.881516428311,19.940312632366,49410200.0
2011-06-16,23.75,24.1,23.65,23.995,57184100.0,0.0,1.0,19.948712090088,20.242693110363,19.864717512866,20.15449880428,57184100.0
2011-06-17,24.22,24.3,23.98,24.26,83320400.0,0.0,1.0,20.343486603029,20.410682264806,20.141899617697,20.377084433917,83320400.0
2011-06-20,24.17,24.66,24.16,24.47,54338400.0,0.0,1.0,20.301489314418,20.713062742803,20.293089856696,20.553473046082,54338400.0
2011-06-21,24.52,24.86,24.4,24.76,49708700.0,0.0,1.0,20.595470334693,20.881051897246,20.494676842027,20.797057320024,49708700.0
2011-06-22,24.6,24.81,24.59,24.65,44287300.0,0.0,1.0,20.66266599647,20.839054608635,20.654266538748,20.704663285081,44287300.0
2011-06-23,24.44,24.65,24.2,24.63,59470400.0,0.0,1.0,20.528274672916,20.704663285081,20.326687687584,20.687864369636,59470400.0
2011-06-24,24.51,24.54,24.19,24.3,101387200.0,0.0,1.0,20.587070876971,20.612269250137,20.318288229862,20.410682264806,101387200.0
2011-06-27,24.23,25.46,24.23,25.2,92044200.0,0.0,1.0,20.351886060751,21.385019360574,20.351886060751,21.166633459798,92044200.0
2011-06-28,25.3,25.92,25.16,25.8,81032100.0,0.0,1.0,21.25062803702,21.771394415793,21.13303562891,21.670600923127,81032100.0
2011-06-29,25.71,25.71,25.36,25.62,66051000.0,0.0,1.0,21.595005803628,21.595005803628,21.301024783353,21.519410684128,66051000.0
2011-06-30,25.74,26.0,25.66,26.0,52535400.0,0.0,1.0,21.620204176794,21.83859007757,21.553008515017,21.83859007757,52535400.0
2011-07-01,25.93,26.17,25.84,26.02,52906200.0,0.0,1.0,21.779793873515,21.981380858846,21.704198754016,21.855388993014,52906200.0
2011-07-05,26.1,26.15,25.9,26.03,37805300.0,0.0,1.0,21.922584654791,21.964581943402,21.754595500348,21.863788450736,37805300.0
2011-07-06,25.97,26.37,25.96,26.33,48744200.0,0.0,1.0,21.813391704403,22.149370013289,21.804992246681,22.115772182401,48744200.0
2011-07-07,26.49,26.88,26.36,26.77,51946500.0,0.0,1.0,22.250163505955,22.577742357118,22.140970555567,22.485348322175,51946500.0
2011-07-08,26.54,26.98,26.51,26.92,58320700.0,0.0,1.0,22.292160794566,22.66173693434,22.266962421399,22.611340188007,58320700.0
2011-07-11,26.62,26.8,26.49,26.63,43999800.0,0.0,1.0,22.359356456343,22.510546695341,22.250163505955,22.367755914065,43999800.0
2011-07-12,26.55,26.79,26.34,26.54,47319300.0,0.0,1.0,22.300560252288,22.502147237619,22.124171640123,22.292160794566,47319300.0
2011-07-13,26.6,26.96,26.51,26.63,40861800.0,0.0,1.0,22.342557540898,22.644938018896,22.266962421399,22.367755914065,40861800.0
2011-07-14,26.62,27.01,26.36,26.47,46382300.0,0.0,1.0,22.359356456343,22.686935307506,22.140970555567,22.233364590511,46382300.0
2011-07-15,26.47,26.9295,26.47,26.78,49132400.0,0.0,1.0,22.233364590511,22.619319672843,22.233364590511,22.493747779897,49132400.0
2011-07-18,26.63,26.9,26.26,26.59,44501900.0,0.0,1.0,22.367755914065,22.594541272563,22.056975978346,22.334158083176,44501900.0
2011-07-19,26.81,27.64,26.78,27.54,86730600.0,0.0,1.0,22.518946153063,23.216101144001,22.493747779897,23.13210656678,86730600.0
2011-07-20,27.28,27.35,26.98,27.06,49795400.0,0.0,1.0,22.913720666004,22.972516870059,22.66173693434,22.728932596117,49795400.0
2011-07-21,27.04,27.31,26.65,27.095,81737400.0,0.0,1.0,22.712133680673,22.938919039171,22.384554829509,22.758330698144,81737400.0
2011-07-22,26.86,27.55,26.68,27.53,76380600.0,0.0,1.0,22.560943441674,23.140506024502,22.409753202676,23.123707109058,76380600.0
2011-07-25,27.26,28.09,27.19,27.91,108482400.0,0.0,1.0,22.89692175056,23.594076741498,22.838125546505,23.442886502499,108482400.0
2011-07-26,27.82,28.145,27.78,28.08,74636500.0,0.0,1.0,23.367291383,23.640273758969,23.333693552111,23.585677283775,74636500.0
2011-07-27,27.88,27.985,27.2,27.33,71488700.0,0.0,1.0,23.417688129333,23.505882435415,22.846525004227,22.955717954615,71488700.0
2011-07-28,27.29,28.07,27.21,27.72,83761400.0,0.0,1.0,22.922120123726,23.577277826053,22.854924461949,23.283296805778,83761400.0
2011-07-29,27.52,27.71,27.26,27.4,104394800.0,0.0,1.0,23.115307651335,23.274897348056,22.89692175056,23.01451415867,104394800.0
2011-08-01,27.51,27.685,26.75,27.27,61838400.0,0.0,1.0,23.106908193613,23.253898703751,22.468549406731,22.905321208282,61838400.0
2011-08-02,26.98,27.45,26.76,26.8,63883100.0,0.0,1.0,22.66173693434,23.056511447281,22.476948864453,22.510546695341,63883100.0
2011-08-03,26.83,27.0,26.48,26.92,64581200.0,0.0,1.0,22.535745068508,22.678535849784,22.241764048233,22.611340188007,64581200.0
2011-08-04,26.53,26.87,25.93,25.94,92949500.0,0.0,1.0,22.283761336843,22.569342899396,21.779793873515,21.788193331237,92949500.0
2011-08-05,25.97,26.1,25.23,25.68,112071700.0,0.0,1.0,21.813391704403,21.922584654791,21.191831832965,21.569807430461,112071700.0
2011-08-08,25.02,25.6,24.39,24.48,134257200.0,0.0,1.0,21.0154432208,21.502611768684,20.486277384305,20.561872503804,134257200.0
2011-08-09,24.71,25.62,24.03,25.58,126268900.0,0.0,1.0,20.755060031414,21.519410684128,20.183896906308,21.48581285324,126268900.0
2011-08-10,24.95,25.09,24.1,24.2,127819900.0,0.0,1.0,20.956647016745,21.074239424855,20.242693110363,20.326687687584,127819900.0
2011-08-11,24.5,25.38,24.4,25.19,90690100.0,0.0,1.0,20.578671419249,21.317823698797,20.494676842027,21.158234002076,90690100.0
2011-08-12,25.13,25.335,24.65,25.1,64787100.0,0.0,1.0,21.107837255743,21.280026139047,20.704663285081,21.082638882577,64787100.0
2011-08-15,25.24,25.58,25.15,25.51,56529400.0,0.0,1.0,21.200231290687,21.48581285324,21.124636171188,21.427016649185,56529400.0
2011-08-16,25.215,25.59,25.05,25.35,54251500.0,0.16,1.0,21.312908276497,21.629875978408,21.173442487656,21.427016649185,54251500.0
2011-08-17,25.25,25.7,24.93,25.245,50923700.0,0.0,1.0,21.342491928675,21.722853170969,21.072012823045,21.33826569265,50923700.0
2011-08-18,24.57,25.09,24.03,24.67,105714200.0,0.0,1.0,20.76772382921,21.20725237586,20.311290338458,20.85224854972,105714200.0
2011-08-19,24.41,24.62,23.91,24.05,77397900.0,0.0,1.0,20.632484276395,20.809986189465,20.209860673847,20.32819528256,77397900.0
2011-08-22,24.42,24.49,23.79,23.98,54721000.0,0.0,1.0,20.640936748446,20.700104052802,20.108431009235,20.269027978203,54721000.0
2011-08-23,24.03,24.75,24.03,24.72,59670600.0,0.0,1.0,20.311290338458,20.919868326127,20.311290338458,20.894510909974,59670600.0
2011-08-24,24.65,24.93,24.42,24.9,45329700.0,0.0,1.0,20.835343605618,21.072012823045,20.640936748446,21.046655406892,45329700.0
2011-08-25,25.08,25.16,24.5,24.57,48192000.0,0.0,1.0,21.198799903809,21.266419680217,20.708556524853,20.76772382921,48192000.0
2011-08-26,24.51,25.34,24.42,25.25,71957000.0,0.0,1.0,20.717008996904,21.418564177134,20.640936748446,21.342491928675,71957000.0
2011-08-29,25.53,25.86,25.37,25.84,38863200.0,0.0,1.0,21.579161146102,21.858092723784,21.443921593287,21.841187779682,38863200.0
2011-08-30,25.73,26.43,25.7,26.23,57341400.0,0.0,1.0,21.748210587121,22.339883630689,21.722853170969,22.170834189669,57341400.0
2011-08-31,26.29,26.71,26.26,26.6,59300800.0,0.0,1.0,22.221549021975,22.576552848116,22.196191605822,22.483575655555,59300800.0
2011-09-01,26.46,26.86,26.21,26.21,60510800.0,0.0,1.0,22.365241046842,22.70333992888,22.153929245568,22.153929245568,60510800.0
2011-09-02,25.78,26.0,25.66,25.8,43894400.0,0.0,1.0,21.790472947376,21.976427332497,21.689043282765,21.807377891478,43894400.0
2011-09-06,25.2,25.59,25.11,25.51,54929300.0,0.0,1.0,21.30022956842,21.629875978408,21.224157319962,21.562256202,54929300.0
2011-09-07,25.69,26.0,25.57,26.0,41961000.0,0.0,1.0,21.714400698918,21.976427332497,21.612971034306,21.976427332497,41961000.0
2011-09-08,26.0,26.66,25.95,26.22,65811900.0,0.0,1.0,21.976427332497,22.534290487861,21.934164972243,22.162381717618,65811900.0
2011-09-09,26.0,26.18,25.5,25.74,64529200.0,0.0,1.0,21.976427332497,22.128571829415,21.553803729949,21.756663059172,64529200.0
2011-09-12,25.605,25.93,25.27,25.89,55046100.0,0.0,1.0,21.642554686484,21.917260028141,21.359396872777,21.883450139937,55046100.0
2011-09-13,25.92,26.185,25.81,26.04,48792300.0,0.0,1.0,21.90880755609,22.13279806544,21.815830363529,22.010237220701,48792300.0
2011-09-14,26.17,26.8,25.89,26.5,66739200.0,0.0,1.0,22.120119357364,22.652625096574,21.883450139937,22.399050935045,66739200.0
2011-09-15,26.73,27.03,26.31,26.99,67808300.0,0.0,1.0,22.593457792217,22.847031953746,22.238453966077,22.813222065542,67808300.0
2011-09-16,27.05,27.27,26.83,27.12,89681500.0,0.0,1.0,22.863936897848,23.049891282969,22.677982512727,22.923104202205,89681500.0
2011-09-19,26.8,27.31,26.6,27.21,52324900.0,0.0,1.0,22.652625096574,23.083701171173,22.483575655555,22.999176450664,52324900.0
2011-09-20,27.31,27.5,26.93,26.98,49211900.0,0.0,1.0,23.083701171173,23.244298140141,22.762507233237,22.804769593491,49211900.0
2011-09-21,27.05,27.06,25.97,25.99,72750700.0,0.0,1.0,22.863936897848,22.872389369899,21.951069916344,21.967974860446,72750700.0
2011-09-22,25.3,25.65,24.6,25.06,96278300.0,0.0,1.0,21.38475428893,21.680590810714,20.793081245363,21.181894959707,96278300.0
2011-09-23,24.9,25.15,24.69,25.06,64768100.0,0.0,1.0,21.046655406892,21.257967208166,20.869153493822,21.181894959707,64768100.0
2011-09-26,25.19,25.52,24.73,25.44,51057600.0,0.0,1.0,21.29177709637,21.570708674051,20.902963382025,21.503088897644,51057600.0
2011-09-27,25.66,25.92,25.45,25.67,55620700.0,0.0,1.0,21.689043282765,21.90880755609,21.511541369695,21.697495754816,55620700.0
2011-09-28,25.93,26.37,25.51,25.575,60736200.0,0.0,1.0,21.917260028141,22.289168798383,21.562256202,21.617197270332,60736200.0
2011-09-29,25.98,26.17,25.09,25.45,63407300.0,0.0,1.0,21.959522388395,22.120119357364,21.20725237586,21.511541369695,63407300.0
2011-09-30,25.2,25.5,24.88,24.89,54060500.0,0.0,1.0,21.30022956842,21.553803729949,21.02975046279,21.038202934841,54060500.0
2011-10-03,24.72,25.335,24.52,24.53,64592500.0,0.0,1.0,20.894510909974,21.414337941108,20.725461468955,20.733913941006,64592500.0
2011-10-04,24.3,25.39,24.26,25.34,83485400.0,0.0,1.0,20.539507083834,21.460826537389,20.50569719563,21.418564177134,83485400.0
2011-10-05,25.42,26.16,25.16,25.89,94061300.0,0.0,1.0,21.486183953542,22.111666885313,21.266419680217,21.883450139937,94061300.0
2011-10-06,25.9,26.4,25.7,26.34,55111400.0,0.0,1.0,21.891902611988,22.314526214536,21.722853170969,22.26381138223,55111400.0
2011-10-07,26.34,26.51,26.2,26.25,52741600.0,0.0,1.0,22.26381138223,22.407503407096,22.145476773517,22.187739133771,52741600.0
2011-10-10,26.58,26.97,26.47,26.94,41815300.0,0.0,1.0,22.466670711453,22.796317121441,22.373693518892,22.770959705288,41815300.0
2011-10-11,26.86,27.07,26.72,27.0,38826200.0,0.0,1.0,22.70333992888,22.88084184195,22.585005320166,22.821674537593,38826200.0
2011-10-12,27.18,27.31,26.9,26.96,52489800.0,0.0,1.0,22.973819034511,23.083701171173,22.737149817084,22.78786464939,52489800.0
2011-10-13,26.76,27.2,26.62,27.18,43823500.0,0.0,1.0,22.61881520837,22.990723978613,22.500480599657,22.973819034511,43823500.0
2011-10-14,27.31,27.5,27.02,27.27,50947700.0,0.0,1.0,23.083701171173,23.244298140141,22.838579481695,23.049891282969,50947700.0
2011-10-17,27.1139,27.42,26.85,26.98,39453300.0,0.0,1.0,22.917948194254,23.176678363734,22.694887456829,22.804769593491,39453300.0
2011-10-18,26.94,27.4,26.8,27.31,52487900.0,0.0,1.0,22.770959705288,23.159773419632,22.652625096574,23.083701171173,52487900.0
2011-10-19,27.37,27.47,27.01,27.13,42880000.0,0.0,1.0,23.134416003479,23.218940723989,22.830127009644,22.931556674256,42880000.0
2011-10-20,27.26,27.34,26.4,27.04,76300200.0,0.0,1.0,23.041438810918,23.109058587326,22.314526214536,22.855484425797,76300200.0
2011-10-21,27.15,27.19,26.8,27.16,76620600.0,0.0,1.0,22.948461618358,22.982271506562,22.652625096574,22.956914090409,76620600.0
2011-10-24,27.06,27.4,27.04,27.19,56897800.0,0.0,1.0,22.872389369899,23.159773419632,22.855484425797,22.982271506562,56897800.0
2011-10-25,27.08,27.23,26.72,26.81,53554600.0,0.0,1.0,22.889294314001,23.016081394765,22.585005320166,22.661077568625,53554600.0
2011-10-26,27.03,27.06,26.1,26.59,63029900.0,0.0,1.0,22.847031953746,22.872389369899,22.060952053007,22.475123183504,63029900.0
2011-10-27,27.13,27.4,26.65,27.25,74512400.0,0.0,1.0,22.931556674256,23.159773419632,22.52583801581,23.032986338867,74512400.0
2011-10-28,27.14,27.19,26.79,26.98,57712100.0,0.0,1.0,22.940009146307,22.982271506562,22.644172624523,22.804769593491,57712100.0
2011-10-31,26.755,27.0,26.62,26.63,46799000.0,0.0,1.0,22.614588972345,22.821674537593,22.500480599657,22.508933071708,46799000.0
2011-11-01,26.19,26.32,25.86,25.99,61182600.0,0.0,1.0,22.137024301466,22.246906438128,21.858092723784,21.967974860446,61182600.0
2011-11-02,26.1,26.2,25.7,26.01,53533100.0,0.0,1.0,22.060952053007,22.145476773517,21.722853170969,21.984879804548,53533100.0
2011-11-03,26.24,26.585,25.98,26.53,65836100.0,0.0,1.0,22.17928666172,22.470896947479,21.959522388395,22.424408351198,65836100.0
2011-11-04,26.38,26.4,26.0,26.25,36549200.0,0.0,1.0,22.297621270434,22.314526214536,21.976427332497,22.187739133771,36549200.0
2011-11-07,26.21,26.82,26.13,26.8,42589700.0,0.0,1.0,22.153929245568,22.669530040676,22.08630946916,22.652625096574,42589700.0
2011-11-08,27.01,27.2,26.685,27.16,47822500.0,0.0,1.0,22.830127009644,22.990723978613,22.555421667988,22.956914090409,47822500.0
2011-11-09,26.59,26.75,26.06,26.2,62950900.0,0.0,1.0,22.475123183504,22.610362736319,22.027142164803,22.145476773517,62950900.0
2011-11-10,26.47,26.5,26.12,26.28,32514400.0,0.0,1.0,22.373693518892,22.399050935045,22.077856997109,22.213096549924,32514400.0
2011-11-11,26.5799,27.075,26.57,26.91,37903000.0,0.0,1.0,22.466586186733,22.885068077976,22.458218239402,22.745602289135,37903000.0
2011-11-14,26.8799,27.0,26.65,26.76,34199200.0,0.0,1.0,22.720160348261,22.821674537593,22.52583801581,22.61881520837,34199200.0
2011-11-15,26.56,26.94,26.4,26.74,43874200.0,0.2,1.0,22.617677254018,22.941273540032,22.481426186223,22.770959705288,43874200.0
2011-11-16,26.47,26.51,26.04,26.07,53262800.0,0.0,1.0,22.541036028383,22.575098795332,22.174861283683,22.200408358895,53262800.0
2011-11-17,26.01,26.04,25.44,25.54,70977500.0,0.0,1.0,22.149314208472,22.174861283683,21.663919779451,21.749076696823,70977500.0
2011-11-18,25.48,25.5,25.15,25.3,47626200.0,0.0,1.0,21.6979825464,21.715013929874,21.416964719072,21.54470009513,47626200.0
2011-11-21,25.24,25.25,24.9,25.0,61882500.0,0.0,1.0,21.493605944707,21.502121636444,21.204072425642,21.289229343014,61882500.0
2011-11-22,24.89,24.96,24.65,24.79,49204500.0,0.0,1.0,21.195556733905,21.255166576065,20.991180132212,21.110399816533,49204500.0
2011-11-23,24.61,24.79,24.47,24.47,49099700.0,0.0,1.0,20.957117365263,21.110399816533,20.837897680942,20.837897680942,49099700.0
2011-11-25,24.38,24.67,24.3,24.3,26164600.0,0.0,1.0,20.761256455307,21.008211515686,20.693130921409,20.693130921409,26164600.0
2011-11-28,24.94,24.97,24.69,24.87,46766700.0,0.0,1.0,21.238135192591,21.263682267802,21.02524289916,21.17852535043,46766700.0
2011-11-29,24.82,25.04,24.75,24.84,40917100.0,0.0,1.0,21.135946891744,21.323292109963,21.076337049584,21.152978275219,40917100.0
2011-11-30,25.3701,25.585,25.14,25.58,81350900.0,0.0,1.0,21.604395094208,21.78739730964,21.408449027335,21.783139463772,81350900.0
2011-12-01,25.56,25.63,25.2,25.28,48545400.0,0.0,1.0,21.766108080297,21.825717922458,21.459543177758,21.527668711656,48545400.0
2011-12-02,25.59,25.62,25.16,25.22,52293800.0,0.0,1.0,21.791655155509,21.817202230721,21.425480410809,21.476574561232,52293800.0
2011-12-05,25.78,25.8,25.5,25.7,56818400.0,0.0,1.0,21.953453298516,21.97048468199,21.715013929874,21.885327764618,56818400.0
2011-12-06,25.81,25.87,25.61,25.66,46175300.0,0.0,1.0,21.979000373728,22.030094524151,21.808686538983,21.851264997669,46175300.0
2011-12-07,25.67,25.76,25.335,25.6,62667000.0,0.0,1.0,21.859780689407,21.936421915041,21.57450501621,21.800170847246,62667000.0
2011-12-08,25.48,25.72,25.37,25.4,60522200.0,0.0,1.0,21.6979825464,21.902359148093,21.60430993729,21.629857012502,60522200.0
2011-12-09,25.52,25.87,25.5,25.7,53788500.0,0.0,1.0,21.732045313349,22.030094524151,21.715013929874,21.885327764618,53788500.0
2011-12-12,25.41,25.57,25.29,25.51,38945900.0,0.0,1.0,21.638372704239,21.774623772035,21.536184403393,21.723529621611,38945900.0
2011-12-13,25.75,26.1,25.651,25.76,54581100.0,0.0,1.0,21.927906223304,22.225955434106,21.843600875106,21.936421915041,54581100.0
2011-12-14,25.72,25.86,25.57,25.59,47926400.0,0.0,1.0,21.902359148093,22.021578832414,21.774623772035,21.791655155509,47926400.0
2011-12-15,25.72,25.88,25.54,25.56,46213900.0,0.0,1.0,21.902359148093,22.038610215888,21.749076696823,21.766108080297,46213900.0
2011-12-16,25.67,26.17,25.63,26.0,101408100.0,0.0,1.0,21.859780689407,22.285565276267,21.825717922458,22.140798516734,101408100.0
2011-12-19,26.02,26.12,25.46,25.53,52258300.0,0.0,1.0,22.157829900209,22.242986817581,21.680951162925,21.740561005086,52258300.0
2011-12-20,25.86,26.1,25.81,26.025,60767600.0,0.0,1.0,22.021578832414,22.225955434106,21.979000373728,22.162087746077,60767600.0
2011-12-21,26.01,26.19,25.44,25.76,64132500.0,0.0,1.0,22.149314208472,22.302596659741,21.663919779451,21.936421915041,64132500.0
2011-12-22,25.82,25.86,25.475,25.81,35794100.0,0.0,1.0,21.987516065465,22.021578832414,21.693724700531,21.979000373728,35794100.0
2011-12-23,25.9101,26.04,25.73,26.03,23205800.0,0.0,1.0,22.064242448017,22.174861283683,21.91087483983,22.166345591946,23205800.0
2011-12-27,25.96,26.14,25.93,26.04,21287200.0,0.0,1.0,22.106735749786,22.260018201055,22.081188674574,22.174861283683,21287200.0
2011-12-28,26.11,26.15,25.76,25.82,29822500.0,0.0,1.0,22.234471125844,22.268533892793,21.936421915041,21.987516065465,29822500.0
2011-12-29,25.95,26.05,25.86,26.02,22616900.0,0.0,1.0,22.098220058048,22.18337697542,22.021578832414,22.157829900209,22616900.0
2011-12-30,26.0,26.12,25.91,25.96,27395700.0,0.0,1.0,22.140798516734,22.242986817581,22.0641572911,22.106735749786,27395700.0
2012-01-03,26.55,26.96,26.39,26.765,64731500.0,0.0,1.0,22.609161562281,22.958304923506,22.472910494485,22.792248934631,64731500.0
2012-01-04,26.8199,27.47,26.78,27.4,80516100.0,0.0,1.0,22.839000082268,23.392605202104,22.805022472236,23.332995359943,80516100.0
2012-01-05,27.38,27.728,27.29,27.68,56081400.0,0.0,1.0,23.315963976469,23.612310048924,23.239322750834,23.571434728585,56081400.0
2012-01-06,27.53,28.19,27.525,28.105,99455500.0,0.0,1.0,23.443699352527,24.005735007182,23.439441506658,23.933351627416,99455500.0
2012-01-09,28.05,28.1,27.72,27.74,59706800.0,0.0,1.0,23.886515322862,23.929093781548,23.605497495534,23.622528879008,59706800.0
2012-01-10,27.93,28.15,27.75,27.84,60014400.0,0.0,1.0,23.784327022015,23.971672240234,23.631044570745,23.70768579638,60014400.0
2012-01-11,27.43,27.98,27.37,27.72,65582400.0,0.0,1.0,23.358542435155,23.826905480701,23.307448284732,23.605497495534,65582400.0
2012-01-12,27.87,28.02,27.645,28.0,49370800.0,0.0,1.0,23.733232871592,23.86096824765,23.541629807505,23.843936864176,49370800.0
2012-01-13,27.93,28.25,27.79,28.25,60196100.0,0.0,1.0,23.784327022015,24.056829157606,23.665107337694,24.056829157606,60196100.0
2012-01-17,28.4,28.65,28.17,28.255,72395300.0,0.0,1.0,24.184564533664,24.397456827094,23.988703623708,24.061087003474,72395300.0
2012-01-18,28.31,28.4,27.97,28.23,64860600.0,0.0,1.0,24.107923308029,24.184564533664,23.818389788964,24.039797774131,64860600.0
2012-01-19,28.16,28.435,28.03,28.12,74053500.0,0.0,1.0,23.980187931971,24.214369454744,23.869483939387,23.946125165022,74053500.0
2012-01-20,28.82,29.74,28.75,29.71,165902900.0,0.0,1.0,24.542223586626,25.325667226449,24.482613744466,25.300120151238,165902900.0
2012-01-23,29.55,29.95,29.35,29.73,76078100.0,0.0,1.0,25.163869083442,25.504496752931,24.993555248698,25.317151534712,76078100.0
2012-01-24,29.47,29.5703,29.18,29.34,51703300.0,0.0,1.0,25.095743549545,25.181155937669,24.848788489166,24.985039556961,51703300.0
2012-01-25,29.07,29.65,29.07,29.56,59231700.0,0.0,1.0,24.755115880057,25.249026000814,24.755115880057,25.17238477518,59231700.0
2012-01-26,29.61,29.7,29.4,29.5,49102800.0,0.0,1.0,25.214963233866,25.2916044595,25.036133707384,25.121290624756,49102800.0
2012-01-27,29.45,29.53,29.17,29.23,44187700.0,0.0,1.0,25.07871216607,25.146837699968,24.840272797429,24.891366947852,44187700.0
2012-01-30,28.97,29.62,28.83,29.61,51114800.0,0.0,1.0,24.669958962684,25.223478925603,24.550739278364,25.214963233866,51114800.0
2012-01-31,29.66,29.7,29.23,29.53,50572400.0,0.0,1.0,25.257541692552,25.2916044595,24.891366947852,25.146837699968,50572400.0
2012-02-01,29.79,30.05,29.76,29.89,67409900.0,0.0,1.0,25.368245685135,25.589653670303,25.342698609924,25.453402602507,67409900.0
2012-02-02,29.9,30.17,29.71,29.95,52223300.0,0.0,1.0,25.461918294245,25.691841971149,25.300120151238,25.504496752931,52223300.0
2012-02-03,30.1401,30.4,30.09,30.24,41838500.0,0.0,1.0,25.666380052855,25.887702881105,25.623716437251,25.75145181331,41838500.0
2012-02-06,30.04,30.22,29.97,30.2,28039700.0,0.0,1.0,25.581137978565,25.734420429835,25.521528136405,25.717389046361,28039700.0
2012-02-07,30.15,30.485,30.05,30.35,39242400.0,0.0,1.0,25.674810587675,25.960086260871,25.589653670303,25.845124422419,39242400.0
2012-02-08,30.26,30.67,30.22,30.66,49659100.0,0.0,1.0,25.768483196784,26.117626558009,25.734420429835,26.109110866272,49659100.0
2012-02-09,30.68,30.8,30.48,30.77,50481600.0,0.0,1.0,26.126142249747,26.228330550593,25.955828415003,26.202783475381,50481600.0
2012-02-10,30.64,30.8,30.36,30.495,44605300.0,0.0,1.0,26.092079482798,26.228330550593,25.853640114156,25.968601952608,44605300.0
2012-02-13,30.63,30.77,30.43,30.58,33319800.0,0.0,1.0,26.083563791061,26.202783475381,25.913249956316,26.040985332375,33319800.0
2012-02-14,30.33,30.46,29.85,30.25,59644000.0,0.2,1.0,25.998857290442,26.110293210249,25.587401586537,25.930281339791,59644000.0
2012-02-15,30.3301,30.39,30.03,30.05,43311300.0,0.0,1.0,25.99894301038,26.05028925343,25.741697475501,25.758841463164,43311300.0
2012-02-16,30.31,31.55,30.3,31.285,94705100.0,0.0,1.0,25.981713302779,27.044640537865,25.973141308948,26.817482701334,94705100.0
2012-02-17,31.2,31.32,30.95,31.25,70036500.0,0.0,1.0,26.744620753768,26.847484679744,26.530320907984,26.787480722924,70036500.0
2012-02-21,31.18,31.61,31.15,31.44,50829900.0,0.0,1.0,26.727476766105,27.096072500853,26.701760784611,26.95034860572,50829900.0
2012-02-22,31.45,31.68,31.18,31.27,49253200.0,0.0,1.0,26.958920599551,27.156076457672,26.727476766105,26.804624710587,49253200.0
2012-02-23,31.2,31.59,31.0,31.37,35034700.0,0.0,1.0,26.744620753768,27.07892851319,26.573180877141,26.8903446489,35034700.0
2012-02-24,31.48,31.5,31.24,31.48,35575400.0,0.0,1.0,26.984636581045,27.001780568708,26.778908729093,26.984636581045,35575400.0
2012-02-27,31.24,31.5,31.1,31.35,34568400.0,0.0,1.0,26.778908729093,27.001780568708,26.658900815454,26.873200661238,34568400.0
2012-02-28,31.41,31.93,31.38,31.87,45230600.0,0.0,1.0,26.924632624226,27.370376303455,26.898916642732,27.318944340467,45230600.0
2012-02-29,31.885,32.0,31.61,31.74,59323600.0,0.0,1.0,27.331802331214,27.430380260275,27.096072500853,27.20750842066,59323600.0
2012-03-01,31.93,32.39,31.85,32.29,77344100.0,0.0,1.0,27.370376303455,27.764688019697,27.301800352805,27.678968081383,77344100.0
2012-03-02,32.31,32.44,32.0,32.075,47314200.0,0.0,1.0,27.696112069046,27.807547988853,27.430380260275,27.49467021401,47314200.0
2012-03-05,32.01,32.05,31.62,31.8,45240000.0,0.0,1.0,27.438952254106,27.473240229431,27.104644494684,27.258940383648,45240000.0
2012-03-06,31.54,31.98,31.49,31.555,51932900.0,0.0,1.0,27.036068544033,27.413236272612,26.993208574877,27.04892653478,51932900.0
2012-03-07,31.67,31.92,31.53,31.84,34340400.0,0.0,1.0,27.147504463841,27.361804309624,27.027496550202,27.293228358973,34340400.0
2012-03-08,32.04,32.21,31.9,32.01,36747400.0,0.0,1.0,27.4646682356,27.610392130733,27.344660321961,27.438952254106,36747400.0
2012-03-09,32.1,32.16,31.92,31.99,34628400.0,0.0,1.0,27.516100198588,27.567532161576,27.361804309624,27.421808266443,34628400.0
2012-03-12,31.97,32.2,31.82,32.04,34073600.0,0.0,1.0,27.404664278781,27.601820136901,27.276084371311,27.4646682356,34073600.0
2012-03-13,32.24,32.69,32.15,32.67,48951700.0,0.0,1.0,27.636108112227,28.021847834637,27.558960167745,28.004703846974,48951700.0
2012-03-14,32.53,32.88,32.49,32.77,41986900.0,0.0,1.0,27.884695933335,28.184715717432,27.85040795801,28.090423785288,41986900.0
2012-03-15,32.79,32.94,32.58,32.85,49068300.0,0.0,1.0,28.10756777295,28.23614768042,27.927555902492,28.158999735938,49068300.0
2012-03-16,32.91,32.95,32.5,32.6,65626400.0,0.0,1.0,28.210431698926,28.244719674252,27.858979951841,27.944699890155,65626400.0
2012-03-19,32.535,32.61,32.15,32.2,44789200.0,0.0,1.0,27.888981930251,27.953271883986,27.558960167745,27.601820136901,44789200.0
2012-03-20,32.1,32.15,31.74,31.99,41566800.0,0.0,1.0,27.516100198588,27.558960167745,27.20750842066,27.421808266443,41566800.0
2012-03-21,31.96,32.15,31.82,31.91,37928600.0,0.0,1.0,27.396092284949,27.558960167745,27.276084371311,27.353232315793,37928600.0
2012-03-22,31.81,32.09,31.79,31.995,31749500.0,0.0,1.0,27.267512377479,27.507528204757,27.250368389817,27.426094263359,31749500.0
2012-03-23,32.1,32.11,31.72,32.01,35912200.0,0.0,1.0,27.516100198588,27.524672192419,27.190364432997,27.438952254106,35912200.0
2012-03-26,32.19,32.61,32.155,32.59,36758300.0,0.0,1.0,27.59324814307,27.953271883986,27.56324616466,27.936127896323,36758300.0
2012-03-27,32.65,32.7,32.4,32.52,36274900.0,0.0,1.0,27.987559859311,28.030419828468,27.773260013528,27.876123939504,36274900.0
2012-03-28,32.52,32.7,32.04,32.19,41344800.0,0.0,1.0,27.876123939504,28.030419828468,27.4646682356,27.59324814307,41344800.0
2012-03-29,32.06,32.19,31.81,32.12,37038500.0,0.0,1.0,27.481812223263,27.59324814307,27.267512377479,27.533244186251,37038500.0
2012-03-30,32.4,32.41,32.04,32.255,31749400.0,0.0,1.0,27.773260013528,27.781832007359,27.4646682356,27.648966102974,31749400.0
2012-04-02,32.22,32.46,31.95,32.29,35853600.0,0.0,1.0,27.618964124564,27.824691976516,27.387520291118,27.678968081383,35853600.0
2012-04-03,32.16,32.19,31.66,31.94,42752100.0,0.0,1.0,27.567532161576,27.59324814307,27.138932470009,27.378948297287,42752100.0
2012-04-04,31.66,31.69,31.05,31.21,49455900.0,0.0,1.0,27.138932470009,27.164648451503,26.616040846298,26.753192747599,49455900.0
2012-04-05,31.15,31.63,31.0501,31.52,50368600.0,0.0,1.0,26.701760784611,27.113216488515,26.616126566236,27.018924556371,50368600.0
2012-04-09,31.22,31.4,30.97,31.1,31056400.0,0.0,1.0,26.76176474143,26.916060630395,26.547464895647,26.658900815454,31056400.0
2012-04-10,31.06,31.19,30.3,30.47,54131300.0,0.0,1.0,26.624612840129,26.736048759936,25.973141308948,26.11886520408,54131300.0
2012-04-11,30.43,30.53,30.23,30.345,43014000.0,0.0,1.0,26.084577228755,26.170297167068,25.913137352128,26.011715281189,43014000.0
2012-04-12,30.48,31.04,30.42,30.975,38304000.0,0.0,1.0,26.127437197912,26.607468852466,26.076005234924,26.551750892563,38304000.0
2012-04-13,30.89,31.16,30.72,30.81,39749200.0,0.0,1.0,26.478888944996,26.710332778442,26.333165049864,26.410312994346,39749200.0
2012-04-16,30.99,31.19,30.77,31.075,38124800.0,0.0,1.0,26.56460888331,26.736048759936,26.37602501902,26.637470830876,38124800.0
2012-04-17,31.27,31.61,31.2,31.44,34361500.0,0.0,1.0,26.804624710587,27.096072500853,26.744620753768,26.95034860572,34361500.0
2012-04-18,31.28,31.31,31.04,31.14,40552900.0,0.0,1.0,26.813196704418,26.838912685912,26.607468852466,26.69318879078,40552900.0
2012-04-19,31.13,31.68,30.94,31.01,54781200.0,0.0,1.0,26.684616796948,27.156076457672,26.521748914153,26.581752870972,54781200.0
2012-04-20,32.15,32.89,32.05,32.42,106045000.0,0.0,1.0,27.558960167745,28.193287711264,27.473240229431,27.790404001191,106045000.0
2012-04-23,32.31,32.5,32.03,32.12,61398200.0,0.0,1.0,27.696112069046,27.858979951841,27.456096241769,27.533244186251,61398200.0
2012-04-24,32.21,32.52,31.83,31.92,40871100.0,0.0,1.0,27.610392130733,27.876123939504,27.284656365142,27.361804309624,40871100.0
2012-04-25,31.92,32.32,31.87,32.2,62495500.0,0.0,1.0,27.361804309624,27.704684062877,27.318944340467,27.601820136901,62495500.0
2012-04-26,32.12,32.23,31.92,32.11,40308100.0,0.0,1.0,27.533244186251,27.627536118395,27.361804309624,27.524672192419,40308100.0
2012-04-27,32.12,32.22,31.88,31.98,41419100.0,0.0,1.0,27.533244186251,27.618964124564,27.327516334299,27.413236272612,41419100.0
2012-04-30,31.98,32.11,31.92,32.015,35697200.0,0.0,1.0,27.413236272612,27.524672192419,27.361804309624,27.443238251022,35697200.0
2012-05-01,32.05,32.335,31.95,32.01,43832300.0,0.0,1.0,27.473240229431,27.717542053624,27.387520291118,27.438952254106,43832300.0
2012-05-02,31.85,31.925,31.64,31.8,37385300.0,0.0,1.0,27.301800352805,27.36609030654,27.121788482347,27.258940383648,37385300.0
2012-05-03,31.88,31.9,31.61,31.76,31501300.0,0.0,1.0,27.327516334299,27.344660321961,27.096072500853,27.224652408323,31501300.0
2012-05-04,31.45,31.57,30.92,30.98,57927200.0,0.0,1.0,26.958920599551,27.061784525527,26.50460492649,26.556036889478,57927200.0
2012-05-07,30.7,30.86,30.57,30.65,48641400.0,0.0,1.0,26.316021062201,26.453172963502,26.204585142394,26.273161093044,48641400.0
2012-05-08,30.48,30.78,30.17,30.5,46328300.0,0.0,1.0,26.127437197912,26.384597012852,25.86170538914,26.144581185574,46328300.0
2012-05-09,30.19,30.83,30.1,30.76,50309300.0,0.0,1.0,25.878849376803,26.427456982008,25.801701432321,26.367453025189,50309300.0
2012-05-10,30.86,31.02,30.45,30.74,43839200.0,0.0,1.0,26.453172963502,26.590324864804,26.101721216418,26.350309037526,43839200.0
2012-05-11,30.69,31.54,30.69,31.16,43459300.0,0.0,1.0,26.30744906837,27.036068544033,26.30744906837,26.710332778442,43459300.0
2012-05-14,30.82,31.04,30.64,30.68,40528900.0,0.0,1.0,26.418884988177,26.607468852466,26.264589099213,26.298877074538,40528900.0
2012-05-15,30.64,30.795,30.15,30.21,61822800.0,0.2,1.0,26.438469199175,26.572214718949,26.015660781825,26.067433241092,61822800.0
2012-05-16,30.31,30.32,29.74,29.9,60083700.0,0.0,1.0,26.153720673204,26.162349416416,25.661882310165,25.799942201544,60083700.0
2012-05-17,29.99,30.2084,29.71,29.72,48484000.0,0.0,1.0,25.877600890445,26.066052642178,25.635996080531,25.644624823743,48484000.0
2012-05-18,29.79,29.81,29.17,29.27,56205300.0,0.0,1.0,25.705026026221,25.722283512644,25.170043947125,25.256331379238,56205300.0
2012-05-21,29.1,29.79,29.06,29.75,38787900.0,0.0,1.0,25.109642744647,25.705026026221,25.075127771802,25.670511053376,38787900.0
2012-05-22,29.69,29.88,29.5,29.76,39504900.0,0.0,1.0,25.618738594109,25.782684715122,25.454792473096,25.679139796587,39504900.0
2012-05-23,29.35,29.4,28.64,29.11,65171000.0,0.0,1.0,25.325361324927,25.368505040984,24.712720556931,25.118271487858,65171000.0
2012-05-24,29.16,29.3,28.76,29.07,52575000.0,0.0,1.0,25.161415203914,25.282217608871,24.816265475466,25.083756515013,52575000.0
2012-05-25,29.2,29.36,29.01,29.06,29507200.0,0.0,1.0,25.195930176759,25.333990068139,25.031984055746,25.075127771802,29507200.0
2012-05-29,29.38,29.72,29.22,29.56,37758800.0,0.0,1.0,25.351247554561,25.644624823743,25.213187663182,25.506564932363,37758800.0
2012-05-30,29.35,29.479,29.12,29.34,41585500.0,0.0,1.0,25.325361324927,25.436672112352,25.126900231069,25.316732581716,41585500.0
2012-05-31,29.3,29.42,28.94,29.19,39134000.0,0.0,1.0,25.282217608871,25.385762527406,24.971582853267,25.187301433548,39134000.0
2012-06-01,28.76,28.96,28.44,28.45,56634300.0,0.0,1.0,24.816265475466,24.98884033969,24.540145692707,24.548774435918,56634300.0
2012-06-04,28.62,28.78,28.32,28.55,47926300.0,0.0,1.0,24.695463070508,24.833522961888,24.436600774172,24.63506186803,47926300.0
2012-06-05,28.51,28.75,28.39,28.505,45715400.0,0.0,1.0,24.600546895185,24.807636732254,24.49700197665,24.596232523579,45715400.0
2012-06-06,28.88,29.37,28.8075,29.35,46860500.0,0.0,1.0,24.919810394,25.34261881135,24.857252005719,25.325361324927,46860500.0
2012-06-07,29.64,29.7,29.17,29.23,37792800.0,0.0,1.0,25.575594878053,25.62736733732,25.170043947125,25.221816406393,37792800.0
2012-06-08,29.21,29.68,29.05,29.65,42551100.0,0.0,1.0,25.20455891997,25.610109850898,25.066499028591,25.584223621264,42551100.0
2012-06-11,29.73,29.81,28.82,28.895,46361900.0,0.0,1.0,25.653253566954,25.722283512644,24.868037934733,24.932753508817,46361900.0
2012-06-12,29.1,29.3,28.84,29.29,35337900.0,0.0,1.0,25.109642744647,25.282217608871,24.885295421155,25.27358886566,35337900.0
2012-06-13,29.22,29.44,29.05,29.13,32984600.0,0.0,1.0,25.213187663182,25.403020013828,25.066499028591,25.135528974281,32984600.0
2012-06-14,29.33,29.46,28.88,29.34,39458900.0,0.0,1.0,25.308103838505,25.420277500251,24.919810394,25.316732581716,39458900.0
2012-06-15,29.59,30.08,29.49,30.02,62314400.0,0.0,1.0,25.532451161997,25.955259579346,25.446163729884,25.903487120079,62314400.0
2012-06-18,29.99,30.03,29.71,29.84,58679900.0,0.0,1.0,25.877600890445,25.91211586329,25.635996080531,25.748169742277,58679900.0
2012-06-19,30.19,31.11,30.05,30.7,75725800.0,0.0,1.0,26.05017575467,26.844020130102,25.929373349713,26.490241658442,75725800.0
2012-06-20,30.93,31.05,30.64,30.93,36257100.0,0.0,1.0,26.6887027523,26.792247670835,26.438469199175,26.6887027523,36257100.0
2012-06-21,30.96,31.14,30.06,30.135,48456600.0,0.0,1.0,26.714588981934,26.869906359736,25.938002092924,26.002717667008,48456600.0
2012-06-22,30.3,30.73,30.03,30.7,45098100.0,0.0,1.0,26.145091929993,26.516127888076,25.91211586329,26.490241658442,45098100.0
2012-06-25,30.3001,30.32,29.62,29.865,42217200.0,0.0,1.0,26.145178217425,26.162349416416,25.55833739163,25.769741600305,42217200.0
2012-06-26,30.0,30.27,29.94,30.02,38421300.0,0.0,1.0,25.886229633657,26.11920570036,25.834457174389,25.903487120079,38421300.0
2012-06-27,30.19,30.5,30.03,30.17,33781700.0,0.0,1.0,26.05017575467,26.317666794218,25.91211586329,26.032918268247,33781700.0
2012-06-28,29.98,30.05,29.42,29.91,45328400.0,0.0,1.0,25.868972147234,25.929373349713,25.385762527406,25.808570944756,45328400.0
2012-06-29,30.45,30.69,30.14,30.59,55227200.0,0.0,1.0,26.274523078162,26.481612915231,26.007032038614,26.395325483119,55227200.0
2012-07-02,30.62,30.62,30.21,30.56,30589100.0,0.0,1.0,26.421211712752,26.421211712752,26.067433241092,26.369439253485,30589100.0
2012-07-03,30.23,30.76,30.17,30.76,20938100.0,0.0,1.0,26.084690727515,26.542014117709,26.032918268247,26.542014117709,20938100.0
2012-07-05,30.59,30.78,30.375,30.7,28801900.0,0.0,1.0,26.395325483119,26.559271604132,26.209807504077,26.490241658442,28801900.0
2012-07-06,30.61,30.7,29.95,30.185,38294800.0,0.0,1.0,26.412582969541,26.490241658442,25.843085917601,26.045861383064,38294800.0
2012-07-09,30.12,30.23,29.78,30.0,30680800.0,0.0,1.0,25.989774552191,26.084690727515,25.69639728301,25.886229633657,30680800.0
2012-07-10,30.08,30.22,29.51,29.74,37534100.0,0.0,1.0,25.955259579346,26.076061984303,25.463421216307,25.661882310165,37534100.0
2012-07-11,29.71,29.735,29.105,29.3,39184900.0,0.0,1.0,25.635996080531,25.657567938559,25.113957116253,25.282217608871,39184900.0
2012-07-12,29.15,29.18,28.54,28.63,63523600.0,0.0,1.0,25.152786460703,25.178672690337,24.626433124819,24.70409181372,63523600.0
2012-07-13,28.76,29.48,28.72,29.39,39085000.0,0.0,1.0,24.816265475466,25.437534986673,24.781750502621,25.359876297772,39085000.0
2012-07-16,29.48,29.53,29.04,29.44,27900600.0,0.0,1.0,25.437534986673,25.480678702729,25.05787028538,25.403020013828,27900600.0
2012-07-17,29.64,29.86,29.2,29.66,33771300.0,0.0,1.0,25.575594878053,25.7654272287,25.195930176759,25.592852364475,33771300.0
2012-07-18,29.6,30.45,29.46,30.45,41090400.0,0.0,1.0,25.541079905208,26.274523078162,25.420277500251,26.274523078162,41090400.0
2012-07-19,30.51,30.8,30.38,30.665,46663200.0,0.0,1.0,26.326295537429,26.576529090554,26.214121875683,26.460041057203,46663200.0
2012-07-20,31.0,31.05,30.05,30.115,64021700.0,0.0,1.0,26.749103954779,26.792247670835,25.929373349713,25.985460180586,64021700.0
2012-07-23,29.57,29.58,29.01,29.28,55151900.0,0.0,1.0,25.515193675574,25.523822418785,25.031984055746,25.264960122449,55151900.0
2012-07-24,29.2401,29.36,28.9,29.15,47723300.0,0.0,1.0,25.230531437036,25.333990068139,24.937067880423,25.152786460703,47723300.0
2012-07-25,29.24,29.33,28.78,28.83,45579500.0,0.0,1.0,25.230445149604,25.308103838505,24.833522961888,24.876666677944,45579500.0
2012-07-26,29.23,29.5,29.09,29.16,45301400.0,0.0,1.0,25.221816406393,25.454792473096,25.101014001436,25.161415203914,45301400.0
2012-07-27,29.48,29.85,29.18,29.755,44242600.0,0.0,1.0,25.437534986673,25.756798485488,25.178672690337,25.674825424982,44242600.0
2012-07-30,29.75,29.82,29.46,29.64,28905000.0,0.0,1.0,25.670511053376,25.730912255855,25.420277500251,25.575594878053,28905000.0
2012-07-31,29.48,29.71,29.33,29.47,37620900.0,0.0,1.0,25.437534986673,25.635996080531,25.308103838505,25.428906243462,37620900.0
2012-08-01,29.59,29.65,29.21,29.41,31721800.0,0.0,1.0,25.532451161997,25.584223621264,25.20455891997,25.377133784195,31721800.0
2012-08-02,29.21,29.525,28.97,29.19,39520500.0,0.0,1.0,25.20455891997,25.476364331124,24.997469082901,25.187301433548,39520500.0
2012-08-03,29.53,29.94,29.48,29.75,35859400.0,0.0,1.0,25.480678702729,25.834457174389,25.437534986673,25.670511053376,35859400.0
2012-08-06,30.0,30.11,29.81,29.95,27471800.0,0.0,1.0,25.886229633657,25.98114580898,25.722283512644,25.843085917601,27471800.0
2012-08-07,30.07,30.35,29.87,30.26,28002900.0,0.0,1.0,25.946630836135,26.188235646049,25.774055971911,26.110576957148,28002900.0
2012-08-08,30.21,30.47,30.11,30.33,26257600.0,0.0,1.0,26.067433241092,26.291780564584,25.98114580898,26.170978159627,26257600.0
2012-08-09,30.39,30.65,30.3,30.5,24920800.0,0.0,1.0,26.222750618894,26.447097942386,26.145091929993,26.317666794218,24920800.0
2012-08-10,30.5,30.62,30.25,30.42,27810300.0,0.0,1.0,26.317666794218,26.421211712752,26.101948213937,26.248636848528,27810300.0
2012-08-13,30.35,30.46,30.16,30.39,23049100.0,0.0,1.0,26.188235646049,26.283151821373,26.024289525036,26.222750618894,23049100.0
2012-08-14,30.3,30.39,30.01,30.13,34551400.0,0.2,1.0,26.318640499061,26.396814678761,26.066745920027,26.170978159627,34551400.0
2012-08-15,30.11,30.28,30.02,30.2,24351000.0,0.0,1.0,26.153606119694,26.301268459127,26.075431939993,26.231780299394,24351000.0
2012-08-16,30.3605,30.94,30.26,30.78,35787200.0,0.0,1.0,26.371190919859,26.874545776929,26.283896419194,26.735569457462,35787200.0
2012-08-17,30.92,30.92,30.59,30.9,32589900.0,0.0,1.0,26.857173736995,26.857173736995,26.570535078094,26.839801697062,32589900.0
2012-08-20,30.82,30.85,30.58,30.74,23737700.0,0.0,1.0,26.770313537328,26.796371597228,26.561849058128,26.700825377595,23737700.0
2012-08-21,30.76,30.96,30.61,30.8,28822700.0,0.0,1.0,26.718197417528,26.891917816862,26.587907118028,26.752941497395,28822700.0
2012-08-22,30.59,30.76,30.465,30.54,33437400.0,0.0,1.0,26.570535078094,26.718197417528,26.461959828511,26.527104978261,33437400.0
2012-08-23,30.39,30.4,30.08,30.255,28355600.0,0.0,1.0,26.396814678761,26.405500698727,26.127548059793,26.27955340921,28355600.0
2012-08-24,30.25,30.63,30.18,30.56,22943300.0,0.0,1.0,26.275210399227,26.605279157961,26.21440825946,26.544477018194,22943300.0
2012-08-27,30.93,30.96,30.59,30.69,34691100.0,0.0,1.0,26.865859756962,26.891917816862,26.570535078094,26.657395277761,34691100.0
2012-08-28,30.7,30.8,30.52,30.63,23947900.0,0.0,1.0,26.666081297728,26.752941497395,26.509732938328,26.605279157961,23947900.0
2012-08-29,30.6518,30.75,30.44,30.65,23346800.0,0.0,1.0,26.624214681489,26.709511397561,26.440244778594,26.622651197895,23346800.0
2012-08-30,30.53,30.61,30.22,30.32,23982100.0,0.0,1.0,26.518418958294,26.587907118028,26.249152339327,26.336012538994,23982100.0
2012-08-31,30.6,30.96,30.38,30.82,36590100.0,0.0,1.0,26.579221098061,26.891917816862,26.388128658794,26.770313537328,36590100.0
2012-09-04,30.45,30.66,30.15,30.385,48556700.0,0.0,1.0,26.448930798561,26.631337217861,26.18835019956,26.392471668777,48556700.0
2012-09-05,30.22,30.53,30.21,30.39,33650000.0,0.0,1.0,26.249152339327,26.518418958294,26.24046631936,26.396814678761,33650000.0
2012-09-06,30.5,31.36,30.46,31.345,48371700.0,0.0,1.0,26.492360898394,27.239358615529,26.457616818528,27.226329585579,48371700.0
2012-09-07,31.04,31.07,30.73,30.95,42649100.0,0.0,1.0,26.961405976595,26.987464036495,26.692139357628,26.883231796895,42649100.0
2012-09-10,30.83,30.9,30.51,30.72,40524000.0,0.0,1.0,26.778999557295,26.839801697062,26.501046918361,26.683453337661,40524000.0
2012-09-11,30.69,30.91,30.6101,30.79,25191800.0,0.0,1.0,26.657395277761,26.848487717028,26.587993978228,26.744255477428,25191800.0
2012-09-12,30.94,31.18,30.73,30.78,32775800.0,0.0,1.0,26.874545776929,27.083010256129,26.692139357628,26.735569457462,32775800.0
2012-09-13,30.89,31.18,30.4,30.935,45047300.0,0.0,1.0,26.831115677095,27.083010256129,26.405500698727,26.870202766945,45047300.0
2012-09-14,31.01,31.25,30.81,31.21,51422800.0,0.0,1.0,26.935347916695,27.143812395896,26.761627517362,27.109068316029,51422800.0
2012-09-17,31.19,31.26,31.04,31.21,36488500.0,0.0,1.0,27.091696276096,27.152498415862,26.961405976595,27.109068316029,36488500.0
2012-09-18,31.1,31.21,31.03,31.175,34542700.0,0.0,1.0,27.013522096395,27.109068316029,26.952719956629,27.078667246146,34542700.0
2012-09-19,31.09,31.19,31.04,31.052,48871900.0,0.0,1.0,27.004836076429,27.091696276096,26.961405976595,26.971829200555,48871900.0
2012-09-20,30.95,31.48,30.91,31.45,45543000.0,0.0,1.0,26.883231796895,27.34359085513,26.848487717028,27.31753279523,45543000.0
2012-09-21,31.43,31.61,31.09,31.19,102348900.0,0.0,1.0,27.300160755296,27.456509114697,27.004836076429,27.091696276096,102348900.0
2012-09-24,31.0,31.07,30.64,30.78,46825900.0,0.0,1.0,26.926661896729,26.987464036495,26.613965177928,26.735569457462,46825900.0
2012-09-25,30.95,31.0,30.36,30.39,54266400.0,0.0,1.0,26.883231796895,26.926661896729,26.370756618861,26.396814678761,54266400.0
2012-09-26,30.28,30.6,30.04,30.165,54672000.0,0.0,1.0,26.301268459127,26.579221098061,26.092803979927,26.20137922951,54672000.0
2012-09-27,30.17,30.4,29.89,30.16,47129900.0,0.0,1.0,26.205722239494,26.405500698727,25.962513680426,26.197036219527,47129900.0
2012-09-28,30.18,30.26,29.74,29.76,54229300.0,0.0,1.0,26.21440825946,26.283896419194,25.832223380926,25.849595420859,54229300.0
2012-10-01,29.81,29.98,29.42,29.49,54042700.0,0.0,1.0,25.893025520693,26.040687860127,25.554270741992,25.615072881759,54042700.0
2012-10-02,29.68,29.89,29.5,29.66,43338900.0,0.0,1.0,25.780107261126,25.962513680426,25.623758901726,25.762735221193,43338900.0
2012-10-03,29.75,29.99,29.67,29.86,46655900.0,0.0,1.0,25.840909400893,26.049373880093,25.771421241159,25.936455620526,46655900.0
2012-10-04,29.955,30.03,29.57,30.03,43634900.0,0.0,1.0,26.01897281021,26.08411795996,25.684561041492,26.08411795996,43634900.0
2012-10-05,30.23,30.25,29.74,29.85,41133900.0,0.0,1.0,26.257838359294,26.275210399227,25.832223380926,25.92776960056,41133900.0
2012-10-08,29.64,29.92,29.55,29.78,29752000.0,0.0,1.0,25.745363181259,25.988571740326,25.667189001559,25.866967460793,29752000.0
2012-10-09,29.68,29.74,29.18,29.28,45121100.0,0.0,1.0,25.780107261126,25.832223380926,25.345806262792,25.432666462459,45121100.0
2012-10-10,29.15,29.31,28.95,28.98,47227100.0,0.0,1.0,25.319748202892,25.458724522359,25.146027803558,25.172085863458,47227100.0
2012-10-11,29.215,29.25,28.87,28.95,41488500.0,0.0,1.0,25.376207332675,25.406608402558,25.076539643824,25.146027803558,41488500.0
2012-10-12,28.97,29.32,28.8,29.2,46464700.0,0.0,1.0,25.163399843491,25.467410542325,25.015737504058,25.363178302725,46464700.0
2012-10-15,29.37,29.72,29.25,29.51,42440200.0,0.0,1.0,25.510840642159,25.814851340993,25.406608402558,25.632444921692,42440200.0
2012-10-16,29.45,29.74,29.32,29.49,47739400.0,0.0,1.0,25.580328801892,25.832223380926,25.467410542325,25.615072881759,47739400.0
2012-10-17,29.3,29.64,29.09,29.59,44206100.0,0.0,1.0,25.450038502392,25.745363181259,25.267632083091,25.701933081426,44206100.0
2012-10-18,29.65,29.73,29.26,29.495,59238500.0,0.0,1.0,25.754049201226,25.823537360959,25.415294422525,25.619415891742,59238500.0
2012-10-19,29.05,29.08,28.5,28.64,90470800.0,0.0,1.0,25.232888003225,25.258946063125,24.755156905057,24.876761184591,90470800.0
2012-10-22,28.73,28.83,27.83,28.0,83374000.0,0.0,1.0,24.954935364291,25.041795563958,24.173193567289,24.320855906723,83374000.0
2012-10-23,27.765,28.2,27.76,28.047,64414800.0,0.0,1.0,24.116734437505,24.494576306056,24.112391427522,24.361680200566,64414800.0
2012-10-24,28.16,28.2,27.87,27.9019,53320400.0,0.0,1.0,24.45983222619,24.494576306056,24.207937647156,24.235646050849,53320400.0
2012-10-25,28.19,28.2,27.86,27.88,54084300.0,0.0,1.0,24.48589028609,24.494576306056,24.199251627189,24.216623667122,54084300.0
2012-10-26,27.86,28.34,27.84,28.21,57790000.0,0.0,1.0,24.199251627189,24.61618058559,24.181879587256,24.503262326023,57790000.0
2012-10-31,28.55,28.88,28.5,28.54,69464100.0,0.0,1.0,24.79858700489,25.085225663791,24.755156905057,24.789900984924,69464100.0
2012-11-01,28.84,29.56,28.82,29.515,72047900.0,0.0,1.0,25.050481583924,25.675875021526,25.033109543991,25.636787931676,72047900.0
2012-11-02,29.59,29.77,29.33,29.4998,57131600.0,0.0,1.0,25.701933081426,25.858281440826,25.476096562292,25.623585181326,57131600.0
2012-11-05,29.62,29.74,29.33,29.63,38070800.0,0.0,1.0,25.727991141326,25.832223380926,25.476096562292,25.736677161293,38070800.0
2012-11-06,29.82,30.2,29.61,29.86,43401500.0,0.0,1.0,25.90171154066,26.231780299394,25.719305121359,25.936455620526,43401500.0
2012-11-07,29.53,29.825,29.05,29.08,57871800.0,0.0,1.0,25.649816961626,25.906054550643,25.232888003225,25.258946063125,57871800.0
2012-11-08,29.12,29.37,28.8,28.81,49841800.0,0.0,1.0,25.293690142992,25.510840642159,25.015737504058,25.024423524024,49841800.0
2012-11-09,28.88,29.19,28.805,28.83,43291200.0,0.0,1.0,25.085225663791,25.354492282758,25.020080514041,25.041795563958,43291200.0
2012-11-12,28.94,29.01,28.21,28.22,61112300.0,0.0,1.0,25.137341783591,25.198143923358,24.503262326023,24.51194834599,61112300.0
2012-11-13,27.02,27.3,26.75,27.0895,131689200.0,0.23,1.0,23.668891863662,23.914165354477,23.432378140376,23.72977224799,131689200.0
2012-11-14,27.24,27.29,26.8,26.84,76086100.0,0.0,1.0,23.861606749303,23.905405586948,23.476176978022,23.511216048138,76086100.0
2012-11-15,26.88,26.97,26.63,26.6607,50955600.0,0.0,1.0,23.546255118255,23.625093026017,23.327260930027,23.354153416341,50955600.0
2012-11-16,26.67,26.7,26.3449,26.5209,64083300.0,0.0,1.0,23.362300000143,23.388579302731,23.077519957772,23.231691866284,64083300.0
2012-11-19,26.8,26.8,26.47,26.7277,57179300.0,0.0,1.0,23.476176978022,23.476176978022,23.187104649561,23.412843858786,57179300.0
2012-11-20,26.76,26.8,26.46,26.71,47070400.0,0.0,1.0,23.441137907905,23.476176978022,23.178344882032,23.39733907026,47070400.0
2012-11-21,26.71,27.1666,26.67,26.95,66360300.0,0.0,1.0,23.39733907026,23.797310055639,23.362300000143,23.607573490958,66360300.0
2012-11-23,27.23,27.77,27.2,27.7,57845700.0,0.0,1.0,23.852846981774,24.325874428346,23.826567679186,24.264556055642,57845700.0
2012-11-26,27.54,27.58,27.17,27.385,85198700.0,0.0,1.0,24.124399775176,24.159438845293,23.800288376599,23.988623378475,85198700.0
2012-11-27,27.3599,27.38,27.0424,27.08,45018600.0,0.0,1.0,23.966636361977,23.98424349471,23.688513742927,23.721450468837,45018600.0
2012-11-28,27.01,27.39,26.77,27.36,53018400.0,0.0,1.0,23.660132096133,23.993003262239,23.449897675434,23.966723959652,53018400.0
2012-11-29,27.11,27.36,26.86,26.95,69551400.0,0.0,1.0,23.747729771424,23.966723959652,23.528735583196,23.607573490958,69551400.0
2012-11-30,27.05,27.13,26.49,26.615,83690200.0,0.0,1.0,23.69517116625,23.765249306483,23.204624184619,23.314121278733,83690200.0
2012-12-03,26.78,26.82,26.4,26.4294,53173800.0,0.0,1.0,23.458657442964,23.49369651308,23.125786276857,23.151539993393,53173800.0
2012-12-04,26.5,26.63,26.34,26.37,49777500.0,0.0,1.0,23.213383952148,23.327260930027,23.073227671683,23.09950697427,49777500.0
2012-12-05,26.38,26.93,26.26,26.67,68283800.0,0.0,1.0,23.108266741799,23.5900539559,23.00314953145,23.362300000143,68283800.0
2012-12-06,26.81,26.98,26.61,26.725,39182300.0,0.0,1.0,23.484936745551,23.633852793546,23.309741394969,23.410478721553,39182300.0
2012-12-07,26.82,26.82,26.37,26.455,46162100.0,0.0,1.0,23.49369651308,23.49369651308,23.09950697427,23.173964998267,46162100.0
2012-12-10,26.56,26.97,26.52,26.94,47031100.0,0.0,1.0,23.265942557323,23.625093026017,23.230903487207,23.598813723429,47031100.0
2012-12-11,27.05,27.49,27.05,27.32,52282800.0,0.0,1.0,23.69517116625,24.080600937531,23.69517116625,23.931684889536,52282800.0
2012-12-12,27.53,27.62,27.08,27.24,43966300.0,0.0,1.0,24.115640007647,24.194477915409,23.721450468837,23.861606749303,43966300.0
2012-12-13,27.32,27.52,26.95,27.11,45080100.0,0.0,1.0,23.931684889536,24.106880240118,23.607573490958,23.747729771424,45080100.0
2012-12-14,27.11,27.13,26.7,26.81,42077500.0,0.0,1.0,23.747729771424,23.765249306483,23.388579302731,23.484936745551,42077500.0
2012-12-17,26.79,27.215,26.68,27.095,42046100.0,0.0,1.0,23.467417210493,23.83970733048,23.371059767672,23.734590120131,42046100.0
2012-12-18,27.25,27.63,27.14,27.56,50486900.0,0.0,1.0,23.870366516832,24.203237682938,23.774009074012,24.141919310234,50486900.0
2012-12-19,27.69,27.73,27.25,27.31,53519900.0,0.0,1.0,24.255796288113,24.290835358229,23.870366516832,23.922925122007,53519900.0
2012-12-20,27.36,27.68,27.15,27.68,52607300.0,0.0,1.0,23.966723959652,24.247036520584,23.782768841541,24.247036520584,52607300.0
2012-12-21,27.45,27.49,27.0,27.45,98776500.0,0.0,1.0,24.045561867414,24.080600937531,23.651372328604,24.045561867414,98776500.0
2012-12-24,27.2,27.25,27.0,27.06,20842400.0,0.0,1.0,23.826567679186,23.870366516832,23.651372328604,23.703930933779,20842400.0
2012-12-26,27.03,27.2,26.7,26.86,31631100.0,0.0,1.0,23.677651631191,23.826567679186,23.388579302731,23.528735583196,31631100.0
2012-12-27,26.89,27.09,26.57,26.96,39394000.0,0.0,1.0,23.555014885784,23.730210236366,23.274702324852,23.616333258488,39394000.0
2012-12-28,26.71,26.9,26.55,26.55,28239900.0,0.0,1.0,23.39733907026,23.563774653313,23.257182789794,23.257182789794,28239900.0
2012-12-31,26.59,26.77,26.37,26.7097,42749500.0,0.0,1.0,23.29222185991,23.449897675434,23.09950697427,23.397076277234,42749500.0
2013-01-02,27.25,27.73,27.1499,27.62,52899300.0,0.0,1.0,23.870366516832,24.290835358229,23.782681243865,24.194477915409,52899300.0
2013-01-03,27.63,27.65,27.16,27.25,48294400.0,0.0,1.0,24.203237682938,24.220757217996,23.79152860907,23.870366516832,48294400.0
2013-01-04,27.27,27.34,26.73,26.74,52521100.0,0.0,1.0,23.88788605189,23.949204424594,23.414858605318,23.423618372847,52521100.0
2013-01-07,26.77,26.88,26.64,26.69,37110400.0,0.0,1.0,23.449897675434,23.546255118255,23.336020697556,23.379819535202,37110400.0
2013-01-08,26.75,26.79,26.46,26.55,44703100.0,0.0,1.0,23.432378140376,23.467417210493,23.178344882032,23.257182789794,44703100.0
2013-01-09,26.72,26.75,26.56,26.7,49047900.0,0.0,1.0,23.406098837789,23.432378140376,23.265942557323,23.388579302731,49047900.0
2013-01-10,26.65,26.98,26.29,26.46,71431300.0,0.0,1.0,23.344780465085,23.633852793546,23.029428834037,23.178344882032,71431300.0
2013-01-11,26.49,26.93,26.28,26.83,55512100.0,0.0,1.0,23.204624184619,23.5900539559,23.020669066508,23.502456280609,55512100.0
2013-01-14,26.9,27.08,26.76,26.89,48324400.0,0.0,1.0,23.563774653313,23.721450468837,23.441137907905,23.555014885784,48324400.0
2013-01-15,26.83,27.29,26.825,27.21,48244500.0,0.0,1.0,23.502456280609,23.905405586948,23.498076396845,23.835327446715,48244500.0
2013-01-16,27.15,27.23,27.01,27.04,41077400.0,0.0,1.0,23.782768841541,23.852846981774,23.660132096133,23.68641139872,41077400.0
2013-01-17,27.19,27.47,27.06,27.25,51685900.0,0.0,1.0,23.817807911657,24.063081402472,23.703930933779,23.870366516832,51685900.0
2013-01-18,27.1,27.29,27.04,27.25,52167700.0,0.0,1.0,23.738970003895,23.905405586948,23.68641139872,23.870366516832,52167700.0
2013-01-22,27.3,27.45,27.0,27.15,58650600.0,0.0,1.0,23.914165354477,24.045561867414,23.651372328604,23.782768841541,58650600.0
2013-01-23,27.2,27.635,27.2,27.61,50387700.0,0.0,1.0,23.826567679186,24.207617566703,23.826567679186,24.18571814788,50387700.0
2013-01-24,27.7,28.07,27.47,27.63,101739300.0,0.0,1.0,24.264556055642,24.588667454219,24.063081402472,24.203237682938,101739300.0
2013-01-25,27.58,28.23,27.39,27.88,81847700.0,0.0,1.0,24.159438845293,24.728823734685,23.993003262239,24.422231871166,81847700.0
2013-01-28,28.01,28.225,27.76,27.911,56056500.0,0.0,1.0,24.536108849044,24.72444385092,24.317114660817,24.449387150506,56056500.0
2013-01-29,27.82,28.13,27.6,28.01,49242600.0,0.0,1.0,24.369673265991,24.641226059394,24.176958380351,24.536108849044,49242600.0
2013-01-30,28.01,28.19,27.76,27.85,43580500.0,0.0,1.0,24.536108849044,24.693784664568,24.317114660817,24.395952568579,43580500.0
2013-01-31,27.79,27.97,27.4,27.45,50530000.0,0.0,1.0,24.343393963404,24.501069778928,24.001763029769,24.045561867414,50530000.0
2013-02-01,27.67,28.05,27.55,27.93,55565900.0,0.0,1.0,24.238276753055,24.571147919161,24.133159542705,24.466030708812,55565900.0
2013-02-04,27.87,28.02,27.42,27.44,50540000.0,0.0,1.0,24.413472103637,24.544868616574,24.019282564827,24.036802099885,50540000.0
2013-02-05,27.62,27.66,27.36,27.495,35410400.0,0.0,1.0,24.194477915409,24.229516985525,23.966723959652,24.084980821295,35410400.0
2013-02-06,27.3799,27.54,27.25,27.34,41889600.0,0.0,1.0,23.984155897035,24.124399775176,23.870366516832,23.949204424594,41889600.0
2013-02-07,27.35,27.39,27.1,27.283,38028300.0,0.0,1.0,23.957964192123,23.993003262239,23.738970003895,23.899273749678,38028300.0
2013-02-08,27.35,27.71,27.31,27.55,33318500.0,0.0,1.0,23.957964192123,24.273315823171,23.922925122007,24.133159542705,33318500.0
2013-02-11,27.65,27.92,27.5,27.86,32247700.0,0.0,1.0,24.220757217996,24.457270941282,24.08936070506,24.404712336108,32247700.0
2013-02-12,27.88,28.0,27.75,27.88,35990900.0,0.0,1.0,24.422231871166,24.527349081515,24.308354893287,24.422231871166,35990900.0
2013-02-13,27.93,28.11,27.88,28.03,41715600.0,0.0,1.0,24.466030708812,24.623706524336,24.422231871166,24.553628384103,41715600.0
2013-02-14,27.92,28.06,27.87,28.04,32663200.0,0.0,1.0,24.457270941282,24.57990768669,24.413472103637,24.562388151632,32663200.0
2013-02-15,28.04,28.16,27.875,28.01,49650900.0,0.0,1.0,24.562388151632,24.667505361981,24.417851987401,24.536108849044,49650900.0
2013-02-19,27.8801,28.09,27.8,28.045,38781400.0,0.23,1.0,24.622609484096,24.807984921441,24.551868309579,24.768242688566,38781400.0
2013-02-20,28.13,28.2,27.83,27.87,44110200.0,0.0,1.0,24.843311350664,24.905132601803,24.578363131495,24.613689560718,44110200.0
2013-02-21,27.74,27.74,27.23,27.49,49078500.0,0.0,1.0,24.498878665745,24.498878665745,24.048466693159,24.278088483105,49078500.0
2013-02-22,27.68,27.76,27.48,27.76,31425900.0,0.0,1.0,24.445889021911,24.516541880356,24.269256875799,24.516541880356,31425900.0
2013-02-25,27.97,28.05,27.37,27.37,48011800.0,0.0,1.0,24.702005633774,24.772658492219,24.172109195438,24.172109195438,48011800.0
2013-02-26,27.38,27.6,27.34,27.37,49923300.0,0.0,1.0,24.180940802743,24.375236163467,24.145614373521,24.172109195438,49923300.0
2013-02-27,27.42,28.0,27.33,27.81,36394700.0,0.0,1.0,24.216267231966,24.728500455691,24.136782766215,24.560699916884,36394700.0
2013-02-28,27.88,27.97,27.74,27.8,35840200.0,0.0,1.0,24.622521168023,24.702005633774,24.498878665745,24.551868309579,35840200.0
2013-03-01,27.72,27.98,27.52,27.95,34849700.0,0.0,1.0,24.481215451134,24.710837241079,24.304583305022,24.684342419163,34849700.0
2013-03-04,27.85,28.15,27.7,28.15,38157500.0,0.0,1.0,24.596026346107,24.860974565275,24.463552236523,24.860974565275,38157500.0
2013-03-05,28.29,28.54,28.16,28.35,41432200.0,0.0,1.0,24.984617067553,25.205407250193,24.86980617258,25.037606711387,41432200.0
2013-03-06,28.21,28.23,27.78,28.09,51448500.0,0.0,1.0,24.913964209108,24.93162742372,24.534205094967,24.807984921441,51448500.0
2013-03-07,28.11,28.28,28.005,28.14,29196700.0,0.0,1.0,24.825648136052,24.975785460248,24.732916259343,24.852142957969,29196700.0
2013-03-08,28.25,28.33,27.96,28.0,37667800.0,0.0,1.0,24.949290638331,25.019943496776,24.693174026468,24.728500455691,37667800.0
2013-03-11,27.94,27.97,27.67,27.87,36627500.0,0.0,1.0,24.675510811857,24.702005633774,24.437057414606,24.613689560718,36627500.0
2013-03-12,27.84,27.95,27.64,27.91,39255200.0,0.0,1.0,24.587194738801,24.684342419163,24.410562592689,24.64901598994,39255200.0
2013-03-13,27.87,28.02,27.75,27.915,29093400.0,0.0,1.0,24.613689560718,24.746163670302,24.507710273051,24.653431793593,29093400.0
2013-03-14,28.0,28.16,27.93,28.135,55914800.0,0.0,1.0,24.728500455691,24.86980617258,24.666679204551,24.847727154316,55914800.0
2013-03-15,28.03,28.16,27.98,28.035,92710300.0,0.0,1.0,24.754995277607,24.86980617258,24.710837241079,24.75941108126,92710300.0
2013-03-18,27.88,28.28,27.81,28.1,44809400.0,0.0,1.0,24.622521168023,24.975785460248,24.560699916884,24.816816528747,44809400.0
2013-03-19,28.12,28.22,28.03,28.18,51901600.0,0.0,1.0,24.834479743358,24.922795816414,24.754995277607,24.887469387192,51901600.0
2013-03-20,28.34,28.49,28.18,28.315,35447800.0,0.0,1.0,25.028775104081,25.161249213665,24.887469387192,25.006696085817,35447800.0
2013-03-21,28.11,28.36,28.05,28.11,34233200.0,0.0,1.0,24.825648136052,25.046438318692,24.772658492219,24.825648136052,34233200.0
2013-03-22,28.19,28.3379,28.1,28.25,28720900.0,0.0,1.0,24.896300994497,25.026920466547,24.816816528747,24.949290638331,28720900.0
2013-03-25,28.3,28.35,27.96,28.16,44154000.0,0.0,1.0,24.993448674859,25.037606711387,24.693174026468,24.86980617258,44154000.0
2013-03-26,28.24,28.34,28.11,28.155,27824300.0,0.0,1.0,24.940459031025,25.028775104081,24.825648136052,24.865390368928,27824300.0
2013-03-27,28.14,28.445,28.08,28.37,36047400.0,0.0,1.0,24.852142957969,25.12150698079,24.799153314136,25.055269925998,36047400.0
2013-03-28,28.32,28.66,28.26,28.605,55453800.0,0.0,1.0,25.01111188947,25.311386537861,24.958122245636,25.26281269768,55453800.0
2013-04-01,28.64,28.66,28.36,28.61,29201100.0,0.0,1.0,25.293723323249,25.311386537861,25.046438318692,25.267228501333,29201100.0
2013-04-02,28.59,28.85,28.52,28.8,28456500.0,0.0,1.0,25.249565286721,25.479187076667,25.187744035582,25.435029040139,28456500.0
2013-04-03,28.75,28.95,28.54,28.56,35062800.0,0.0,1.0,25.390871003611,25.567503149723,25.205407250193,25.223070464804,35062800.0
2013-04-04,28.39,28.61,28.27,28.595,45263200.0,0.0,1.0,25.072933140609,25.267228501333,24.966953852942,25.253981090374,45263200.0
2013-04-05,28.22,28.78,28.11,28.7,50927300.0,0.0,1.0,24.922795816414,25.417365825528,24.825648136052,25.346712967083,50927300.0
2013-04-08,28.73,28.73,28.47,28.59,34759500.0,0.0,1.0,25.373207789,25.373207789,25.143585999054,25.249565286721,34759500.0
2013-04-09,28.73,29.815,28.68,29.61,77733800.0,0.0,1.0,25.373207789,26.331437181658,25.329049752472,26.150389231893,77733800.0
2013-04-10,29.57,30.32,29.52,30.28,71116700.0,0.0,1.0,26.11506280267,26.777433350591,26.070904766142,26.742106921368,71116700.0
2013-04-11,29.1,29.2,28.73,28.935,130923200.0,0.0,1.0,25.699977259307,25.788293332363,25.373207789,25.554255738765,130923200.0
2013-04-12,28.85,29.02,28.66,28.79,62886300.0,0.0,1.0,25.479187076667,25.629324400862,25.311386537861,25.426197432833,62886300.0
2013-04-15,28.65,28.98,28.51,28.69,56332900.0,0.0,1.0,25.302554930555,25.59399797164,25.178912428276,25.337881359777,56332900.0
2013-04-16,28.9,29.14,28.695,28.97,52797300.0,0.0,1.0,25.523345113195,25.73530368853,25.34229716343,25.585166364334,52797300.0
2013-04-17,28.85,29.04,28.6,28.825,52840700.0,0.0,1.0,25.479187076667,25.646987615473,25.258396894027,25.457108058403,52840700.0
2013-04-18,28.95,28.98,28.5,28.79,56906600.0,0.0,1.0,25.567503149723,25.59399797164,25.170080820971,25.426197432833,56906600.0
2013-04-19,29.62,30.24,29.61,29.765,99790700.0,0.0,1.0,26.159220839199,26.706780492146,26.150389231893,26.28727914513,99790700.0
2013-04-22,30.3,31.18,30.27,30.83,137904000.0,0.0,1.0,26.75977013598,27.536951578873,26.733275314063,27.227845323177,137904000.0
2013-04-23,30.7,30.9,30.38,30.6,59126900.0,0.0,1.0,27.113034428204,27.289666574316,26.830422994424,27.024718355148,59126900.0
2013-04-24,30.62,31.92,30.6,31.76,90946600.0,0.0,1.0,27.042381569759,28.190490519487,27.024718355148,28.049184802598,90946600.0
2013-04-25,31.71,32.84,31.54,31.94,110700200.0,0.0,1.0,28.00502676607,29.002998391603,27.854889441874,28.208153734099,110700200.0
2013-04-26,31.9,31.98,31.45,31.79,47799300.0,0.0,1.0,28.172827304876,28.243480163321,27.775404976124,28.075679624515,47799300.0
2013-04-29,31.8,32.68,31.77,32.61,59116400.0,0.0,1.0,28.08451123182,28.861692674713,28.058016409903,28.799871423574,59116400.0
2013-04-30,32.56,33.11,32.28,33.1,75165200.0,0.0,1.0,28.755713387046,29.241451788854,28.508428382489,29.232620181549,75165200.0
2013-05-01,32.93,33.08,32.6,32.72,54330900.0,0.0,1.0,29.082482857353,29.214956966937,28.791039816268,28.897019103936,54330900.0
2013-05-02,32.63,33.17,32.39,33.16,46059500.0,0.0,1.0,28.817534638185,29.294441432688,28.605576062851,29.285609825382,46059500.0
2013-05-03,33.23,33.52,33.08,33.49,46784600.0,0.0,1.0,29.347431076521,29.603547688384,29.214956966937,29.577052866467,46784600.0
2013-05-06,33.42,33.91,33.25,33.75,40978300.0,0.0,1.0,29.515231615328,29.947980373303,29.365094291133,29.806674656413,40978300.0
2013-05-07,33.65,33.79,33.24,33.31,43078300.0,0.0,1.0,29.718358583357,29.842001085635,29.356262683827,29.418083934966,43078300.0
2013-05-08,33.0667,33.24,32.65,32.99,51595700.0,0.0,1.0,29.203210929221,29.356262683827,28.835197852796,29.135472501187,51595700.0
2013-05-09,32.85,33.0,32.59,32.66,46417800.0,0.0,1.0,29.011829998909,29.144304108493,28.782208208963,28.844029460102,46417800.0
2013-05-10,32.67,32.72,32.32,32.69,36394900.0,0.0,1.0,28.852861067408,28.897019103936,28.543754811712,28.870524282019,36394900.0
2013-05-13,32.61,33.07,32.55,33.03,36027600.0,0.0,1.0,28.799871423574,29.206125359632,28.74688177974,29.170798930409,36027600.0
2013-05-14,32.8601,33.53,32.8,33.53,56870100.0,0.23,1.0,29.219818591602,29.815506263718,29.166376541902,29.815506263718,56870100.0
2013-05-15,33.45,33.9,33.43,33.845,46303900.0,0.0,1.0,29.744368759958,30.144517218612,29.726584384018,30.095610184776,46303900.0
2013-05-16,33.64,34.15,33.55,34.08,59382900.0,0.0,1.0,29.913320331389,30.366821917864,29.833290639659,30.304576602074,59382900.0
2013-05-17,34.1301,34.87,34.1,34.87,60666700.0,0.0,1.0,30.349126463804,31.007059451711,30.322360978014,31.007059451711,60666700.0
2013-05-20,34.73,35.095,34.68,35.08,54020800.0,0.0,1.0,30.88256882013,31.207133681038,30.838107880279,31.193795399083,54020800.0
2013-05-21,35.1,35.2725,34.72,34.85,48702400.0,0.0,1.0,31.211579775023,31.364970017507,30.873676632159,30.989275075771,48702400.0
2013-05-22,34.79,34.84,34.36,34.61,66047500.0,0.0,1.0,30.93592194795,30.980382887801,30.553557865236,30.775862564488,66047500.0
2013-05-23,34.23,34.55,33.9,34.15,51102700.0,0.0,1.0,30.437959421625,30.722509436668,30.144517218612,30.366821917864,51102700.0
2013-05-24,33.92,34.28,33.9,34.269,33174400.0,0.0,1.0,30.162301594552,30.482420361475,30.144517218612,30.472638954708,33174400.0
2013-05-28,34.42,35.18,34.41,35.02,48212100.0,0.0,1.0,30.606910993057,31.282717278784,30.598018805087,31.140442271262,48212100.0
2013-05-29,34.74,35.02,34.57,34.88,38412200.0,0.0,1.0,30.8914610081,31.140442271262,30.740293812608,31.015951639681,38412200.0
2013-05-30,34.85,35.25,34.813,35.03,51131000.0,0.0,1.0,30.989275075771,31.344962594574,30.956373980281,31.149334459232,51131000.0
2013-05-31,34.82,35.28,34.79,34.9,56165700.0,0.0,1.0,30.96259851186,31.371639158485,30.93592194795,31.033736015621,56165700.0
2013-06-03,34.92,35.63,34.83,35.59,51252600.0,0.0,1.0,31.051520391561,31.682865737438,30.97149069983,31.647296985557,51252600.0
2013-06-04,35.62,35.74,34.771,34.99,65529500.0,0.0,1.0,31.673973549468,31.780679805109,30.919026790807,31.113765707352,65529500.0
2013-06-05,34.6,34.89,34.43,34.78,46025100.0,0.0,1.0,30.766970376518,31.024843827651,30.615803181027,30.92702975998,46025100.0
2013-06-06,34.84,35.11,34.49,34.96,37618500.0,0.0,1.0,30.980382887801,31.220471962993,30.669156308847,31.087089143442,37618500.0
2013-06-07,35.25,35.78,35.06,35.67,40757300.0,0.0,1.0,31.344962594574,31.816248556989,31.176011023143,31.718434489318,40757300.0
2013-06-10,35.51,35.65,35.14,35.47,35994500.0,0.0,1.0,31.576159481797,31.700650113378,31.247148526903,31.540590729916,35994500.0
2013-06-11,35.05,35.18,34.68,34.84,39435900.0,0.0,1.0,31.167118835172,31.282717278784,30.838107880279,30.980382887801,39435900.0
2013-06-12,35.14,35.27,34.85,35.0,37372700.0,0.0,1.0,31.247148526903,31.362746970514,30.989275075771,31.122657895322,37372700.0
2013-06-13,34.99,35.02,34.59,34.715,45654900.0,0.0,1.0,31.113765707352,31.140442271262,30.758078188548,30.869230538174,45654900.0
2013-06-14,34.55,34.6901,34.25,34.4,53192600.0,0.0,1.0,30.722509436668,30.847088990129,30.455743797565,30.589126617116,53192600.0
2013-06-17,34.69,35.16,34.63,35.0,49670100.0,0.0,1.0,30.847000068249,31.264932902843,30.793646940429,31.122657895322,49670100.0
2013-06-18,34.97,35.17,34.895,34.98,28616500.0,0.0,1.0,31.095981331412,31.273825090814,31.029289921636,31.104873519382,28616500.0
2013-06-19,34.96,35.09,34.59,34.59,30816200.0,0.0,1.0,31.087089143442,31.202687587053,30.758078188548,30.758078188548,30816200.0
2013-06-20,34.26,34.33,33.37,33.49,54493700.0,0.0,1.0,30.464635985535,30.526881301326,29.673231256197,29.779937511838,54493700.0
2013-06-21,33.66,33.73,33.05,33.265,85338500.0,0.0,1.0,29.93110470733,29.99335002312,29.388681241154,29.579863282511,85338500.0
2013-06-24,32.94,34.2,32.57,33.715,56109000.0,0.0,1.0,29.290867173483,30.411282857715,28.96185621859,29.980011741165,56109000.0
2013-06-25,34.08,34.38,33.46,33.67,44073400.0,0.0,1.0,30.304576602074,30.571342241176,29.753260947928,29.9399968953,44073400.0
2013-06-26,34.12,34.48,33.8875,34.35,48665900.0,0.0,1.0,30.340145353954,30.660264120877,30.133401983649,30.544665677266,48665900.0
2013-06-27,34.52,34.78,34.5,34.62,28993100.0,0.0,1.0,30.695832872758,30.92702975998,30.678048496817,30.784754752459,28993100.0
2013-06-28,34.38,34.79,34.34,34.545,65545500.0,0.0,1.0,30.571342241176,30.93592194795,30.535773489296,30.718063342683,65545500.0
2013-07-01,34.75,34.99,34.33,34.36,31055400.0,0.0,1.0,30.90035319607,31.113765707352,30.526881301326,30.553557865236,31055400.0
2013-07-02,34.41,34.4389,33.63,33.94,37630000.0,0.0,1.0,30.598018805087,30.62371722832,29.904428143419,30.180085970492,37630000.0
2013-07-03,33.66,34.37,33.6,34.01,15994400.0,0.0,1.0,29.93110470733,30.562450053206,29.877751579509,30.242331286283,15994400.0
2013-07-05,34.09,34.24,33.581,34.21,26085900.0,0.0,1.0,30.313468790044,30.446851609595,29.860856422366,30.420175045685,26085900.0
2013-07-08,34.35,34.59,33.98,34.325,32396900.0,0.0,1.0,30.544665677266,30.758078188548,30.215654722373,30.522435207341,32396900.0
2013-07-09,34.58,34.6,34.14,34.35,25318500.0,0.0,1.0,30.749186000578,30.766970376518,30.357929729894,30.544665677266,25318500.0
2013-07-10,34.34,34.81,34.32,34.7,29658800.0,0.0,1.0,30.535773489296,30.95370632389,30.517989113356,30.855892256219,29658800.0
2013-07-11,35.0,35.77,34.9,35.685,53638300.0,0.0,1.0,31.122657895322,31.807356369019,31.033736015621,31.731772771273,53638300.0
2013-07-12,35.58,35.73,35.28,35.67,35501200.0,0.0,1.0,31.638404797587,31.771787617139,31.371639158485,31.718434489318,35501200.0
2013-07-15,35.66,36.22,35.58,36.17,34142600.0,0.0,1.0,31.709542301348,32.207504827673,31.638404797587,32.163043887823,34142600.0
2013-07-16,36.01,36.4299,35.96,36.27,36378500.0,0.0,1.0,32.020768880301,32.394151853165,31.976307940451,32.251965767524,36378500.0
2013-07-17,36.34,36.39,35.49,35.74,37285100.0,0.0,1.0,32.314211083314,32.358672023165,31.558375105857,31.780679805109,37285100.0
2013-07-18,35.72,35.89,35.22,35.44,49547100.0,0.0,1.0,31.762895429169,31.91406262466,31.318286030664,31.513914166006,49547100.0
2013-07-19,32.4,32.67,31.02,31.4,248428500.0,0.0,1.0,28.810689023098,29.050778098291,27.583567083225,27.921470226089,248428500.0
2013-07-22,31.7,32.01,31.6,32.01,79040700.0,0.0,1.0,28.188235865192,28.463893692264,28.099313985491,28.463893692264,79040700.0
2013-07-23,31.91,32.04,31.71,31.82,65810400.0,0.0,1.0,28.374971812564,28.490570256175,28.197128053162,28.294942120833,65810400.0
2013-07-24,32.035,32.19,31.89,31.96,52803100.0,0.0,1.0,28.48612416219,28.623953075726,28.357187436623,28.419432752414,52803100.0
2013-07-25,31.62,31.65,31.25,31.39,63213000.0,0.0,1.0,28.117098361431,28.143774925341,27.788087406537,27.912578038119,63213000.0
2013-07-26,31.26,31.62,31.205,31.62,38633600.0,0.0,1.0,27.796979594508,28.117098361431,27.748072560672,28.117098361431,38633600.0
2013-07-29,31.47,31.6,31.4,31.54,28870700.0,0.0,1.0,27.98371554188,28.099313985491,27.921470226089,28.04596085767,28870700.0
2013-07-30,31.78,32.12,31.55,31.85,45799500.0,0.0,1.0,28.259373368952,28.561707759936,28.05485304564,28.321618684743,45799500.0
2013-07-31,31.97,32.05,31.71,31.84,43898400.0,0.0,1.0,28.428324940384,28.499462444145,28.197128053162,28.312726496773,43898400.0
2013-08-01,32.06,32.09,31.6,31.67,42557900.0,0.0,1.0,28.508354632115,28.535031196025,28.099313985491,28.161559301281,42557900.0
2013-08-02,31.69,31.9,31.565,31.89,29199900.0,0.0,1.0,28.179343677222,28.366079624593,28.068191327595,28.357187436623,29199900.0
2013-08-05,31.9,32.0,31.64,31.7,30984000.0,0.0,1.0,28.366079624593,28.455001504294,28.134882737371,28.188235865192,30984000.0
2013-08-06,31.55,31.67,31.38,31.58,36331500.0,0.0,1.0,28.05485304564,28.161559301281,27.903685850149,28.081529609551,36331500.0
2013-08-07,31.54,32.1,31.25,32.063,38078600.0,0.0,1.0,28.04596085767,28.543923383995,27.788087406537,28.511022288506,38078600.0
2013-08-08,32.24,33.07,32.05,32.89,59034400.0,0.0,1.0,28.668414015577,29.406465617094,28.499462444145,29.246406233633,59034400.0
2013-08-09,32.77,32.9,32.47,32.7,26800700.0,0.0,1.0,29.139699977991,29.255298421603,28.872934338889,29.077454662201,26800700.0
2013-08-12,32.46,32.97,32.46,32.87,25493700.0,0.0,1.0,28.864042150919,29.317543737393,28.864042150919,29.228621857692,25493700.0
2013-08-13,32.51,32.55,32.21,32.23,39464100.0,0.23,1.0,29.114800196288,29.150622774198,28.846130861964,28.864042150919,39464100.0
2013-08-14,32.14,33.36,31.7,32.35,48519600.0,0.0,1.0,28.783441350621,29.876029976874,28.389392993612,28.971509884648,48519600.0
2013-08-15,32.0,32.18,30.84,31.79,33338000.0,0.0,1.0,28.658062327937,28.819263928531,27.619207568549,28.46999379391,33338000.0
2013-08-16,31.79,31.99,31.66,31.8,32866300.0,0.0,1.0,28.46999379391,28.649106683459,28.353570415702,28.478949438387,32866300.0
2013-08-19,31.76,31.97,31.38,31.393,27902500.0,0.0,1.0,28.443126860477,28.631195394504,28.102812370333,28.114454708154,27902500.0
2013-08-20,31.44,31.9,31.37,31.62,22979600.0,0.0,1.0,28.156546237198,28.568505883162,28.093856725855,28.317747837792,22979600.0
2013-08-21,31.61,32.01,31.54,31.61,37409100.0,0.0,1.0,28.308792193315,28.667017972414,28.246102681972,28.308792193315,37409100.0
2013-08-22,32.185,32.49,32.1,32.39,31169900.0,0.0,1.0,28.82374175077,29.096888907333,28.747618772711,29.007332462558,31169900.0
2013-08-23,35.17,35.2,34.0,34.75,225493800.0,0.0,1.0,31.497001627298,31.52386856073,30.449191223433,31.120864559244,225493800.0
2013-08-26,34.4,34.67,34.03,34.15,72786800.0,0.0,1.0,30.807417002532,31.049219403424,30.476058156865,30.583525890595,72786800.0
2013-08-27,33.515,34.1,33.15,33.26,58522300.0,0.0,1.0,30.014842466275,30.538747668207,29.687961442847,29.786473532099,58522300.0
2013-08-28,33.39,33.6,33.0,33.02,44257400.0,0.0,1.0,29.902896910306,30.090965444333,29.553626775685,29.57153806464,44257400.0
2013-08-29,32.93,33.6,32.8,33.55,45284700.0,0.0,1.0,29.490937264342,30.090965444333,29.374513886135,30.046187221946,45284700.0
2013-08-30,33.37,33.48,33.09,33.4,42790200.0,0.0,1.0,29.884985621351,29.983497710604,29.634227575982,29.911852554784,42790200.0
2013-09-03,31.75,32.07,31.29,31.88,154507000.0,0.0,1.0,28.434171216,28.720751839279,28.022211570035,28.550594594207,154507000.0
2013-09-04,31.39,31.47,31.11,31.195,142320600.0,0.0,1.0,28.11176801481,28.18341317063,27.861009969441,27.937132947499,142320600.0
2013-09-05,31.1,31.44,30.95,31.235,71644900.0,0.0,1.0,27.852054324963,28.156546237198,27.717719657801,27.972955525409,71644900.0
2013-09-06,31.31,31.39,31.13,31.152,75434900.0,0.0,1.0,28.04012285899,28.11176801481,27.878921258396,27.898623676246,75434900.0
2013-09-09,31.2208,31.79,31.2,31.655,49628500.0,0.0,1.0,27.960238510251,28.46999379391,27.941610769738,28.349092593464,49628500.0
2013-09-10,31.9,32.4,31.79,32.39,56881200.0,0.0,1.0,28.568505883162,29.016288107036,28.46999379391,29.007332462558,56881200.0
2013-09-11,32.57,32.93,32.53,32.74,39087500.0,0.0,1.0,29.168534063153,29.490937264342,29.132711485243,29.32078001927,39087500.0
2013-09-12,32.72,32.78,32.59,32.69,32860200.0,0.0,1.0,29.302868730315,29.35660259718,29.186445352108,29.276001796883,32860200.0
2013-09-13,32.77,33.07,32.505,33.03,40899000.0,0.0,1.0,29.347646952703,29.616316287027,29.110322374049,29.580493709117,40899000.0
2013-09-16,33.38,33.5,32.73,32.801,52839700.0,0.0,1.0,29.893941265829,30.001408999559,29.311824374793,29.375409450583,52839700.0
2013-09-17,33.42,33.47,32.9,32.93,84716500.0,0.0,1.0,29.929763843739,29.974542066126,29.46407033091,29.490937264342,84716500.0
2013-09-18,32.99,33.4,32.83,33.32,64099900.0,0.0,1.0,29.544671131207,29.911852554784,29.401380819567,29.840207398964,64099900.0
2013-09-19,33.48,33.68,33.32,33.64,42026600.0,0.0,1.0,29.983497710604,30.162610600153,29.840207398964,30.126788022243,42026600.0
2013-09-20,33.41,33.48,32.685,32.791,102904900.0,0.0,1.0,29.920808199261,29.983497710604,29.271523974644,29.366453806105,102904900.0
2013-09-23,32.5401,32.969,32.5,32.74,39826100.0,0.0,1.0,29.141756686165,29.525864277804,29.105844551811,29.32078001927,39826100.0
2013-09-24,32.87,32.87,32.15,32.455,40685000.0,0.0,1.0,29.437203397477,29.437203397477,28.792396995099,29.065544151662,40685000.0
2013-09-25,32.49,32.8,32.4,32.505,28907500.0,0.0,1.0,29.096888907333,29.374513886135,29.016288107036,29.110322374049,28907500.0
2013-09-26,32.64,33.0,32.59,32.77,28504000.0,0.0,1.0,29.231223574495,29.553626775685,29.186445352108,29.347646952703,28504000.0
2013-09-27,32.88,33.75,32.87,33.27,55348000.0,0.0,1.0,29.446159041955,30.225300111496,29.437203397477,29.795429176577,55348000.0
2013-09-30,33.0,33.31,32.7,33.28,39839500.0,0.0,1.0,29.553626775685,29.831251754486,29.28495744136,29.804384821054,39839500.0
2013-10-01,33.35,33.61,33.3,33.58,36718700.0,0.0,1.0,29.867074332396,30.099921088811,29.822296110009,30.073054155378,36718700.0
2013-10-02,33.36,34.03,33.29,33.92,46946800.0,0.0,1.0,29.876029976874,30.476058156865,29.813340465532,30.377546067613,46946800.0
2013-10-03,33.88,34.0,33.42,33.86,38703800.0,0.0,1.0,30.341723489703,30.449191223433,29.929763843739,30.323812200748,38703800.0
2013-10-04,33.69,33.99,33.62,33.88,33008100.0,0.0,1.0,30.171566244631,30.440235578955,30.108876733288,30.341723489703,33008100.0
2013-10-07,33.6,33.71,33.2,33.3,35069300.0,0.0,1.0,30.090965444333,30.189477533586,29.732739665234,29.822296110009,35069300.0
2013-10-08,33.31,33.33,32.8,33.01,41017600.0,0.0,1.0,29.831251754486,29.849163043441,29.374513886135,29.562582420162,41017600.0
2013-10-09,33.07,33.3499,32.96,33.07,35878600.0,0.0,1.0,29.616316287027,29.866984775952,29.517804197775,29.616316287027,35878600.0
2013-10-10,33.31,33.89,33.26,33.76,42875100.0,0.0,1.0,29.831251754486,30.35067913418,29.786473532099,30.234255755973,42875100.0
2013-10-11,33.68,34.14,33.68,34.13,30033300.0,0.0,1.0,30.162610600153,30.574570246117,30.162610600153,30.56561460164,30033300.0
2013-10-14,33.9,34.5,33.78,34.45,27757900.0,0.0,1.0,30.359634778658,30.896973447307,30.252167044928,30.852195224919,27757900.0
2013-10-15,34.67,34.99,34.47,34.49,47097800.0,0.0,1.0,31.049219403424,31.335800026703,30.870106513874,30.888017802829,47097800.0
2013-10-16,34.6,34.895,34.56,34.64,35111600.0,0.0,1.0,30.986529892081,31.250721404167,30.950707314172,31.022352469991,35111600.0
2013-10-17,34.45,34.99,34.37,34.92,31359200.0,0.0,1.0,30.852195224919,31.335800026703,30.780550069099,31.273110515361,31359200.0
2013-10-18,34.82,34.99,34.33,34.96,41811700.0,0.0,1.0,31.183554070586,31.335800026703,30.744727491189,31.308933093271,41811700.0
2013-10-21,34.98,35.2,34.91,34.99,27433500.0,0.0,1.0,31.326844382226,31.52386856073,31.264154870883,31.335800026703,27433500.0
2013-10-22,35.02,35.1,34.52,34.58,40438500.0,0.0,1.0,31.362666960136,31.434312115955,30.914884736262,30.968618603126,40438500.0
2013-10-23,34.35,34.49,33.674,33.76,58600500.0,0.0,1.0,30.762638780144,30.888017802829,30.157237213467,30.234255755973,58600500.0
2013-10-24,33.82,34.1,33.57,33.72,53209700.0,0.0,1.0,30.287989622838,30.538747668207,30.064098510901,30.198433178063,53209700.0
2013-10-25,35.88,36.29,35.47,35.73,113494000.0,0.0,1.0,32.132852385199,32.500033808776,31.765670961622,31.998517718037,113494000.0
2013-10-28,35.61,35.73,35.27,35.57,38383600.0,0.0,1.0,31.891049984307,31.998517718037,31.586558072073,31.855227406397,38383600.0
2013-10-29,35.6301,35.72,35.26,35.52,31702200.0,0.0,1.0,31.909050829707,31.989562073559,31.577602427595,31.81044918401,31702200.0
2013-10-30,35.53,35.79,35.43,35.54,36997700.0,0.0,1.0,31.819404828487,32.052251584902,31.729848383712,31.828360472965,36997700.0
2013-10-31,35.66,35.69,35.34,35.405,41682300.0,0.0,1.0,31.935828206694,31.962695140127,31.649247583415,31.707459272519,41682300.0
2013-11-01,35.67,35.69,35.39,35.525,40264600.0,0.0,1.0,31.944783851172,31.962695140127,31.694025805802,31.814927006248,40264600.0
2013-11-04,35.59,35.98,35.55,35.94,28060700.0,0.0,1.0,31.873138695352,32.222408829974,31.837316117442,32.186586252064,28060700.0
2013-11-05,35.7899,36.71,35.77,36.64,51681900.0,0.0,1.0,32.052162028457,32.87617087683,32.034340295947,32.813481365487,51681900.0
2013-11-06,37.24,38.22,37.06,38.18,88948800.0,0.0,1.0,33.350820034136,34.228473192929,33.189618433542,34.192650615019,88948800.0
2013-11-07,37.96,38.01,37.43,37.5,60437400.0,0.0,1.0,33.995626436515,34.040404658902,33.520977279208,33.583666790551,60437400.0
2013-11-08,37.67,37.78,37.34,37.78,36737800.0,0.0,1.0,33.735912746668,33.83442483592,33.440376478911,33.83442483592,36737800.0
2013-11-11,37.69,37.775,37.355,37.59,26872500.0,0.0,1.0,33.753824035623,33.829947013681,33.453809945627,33.664267590848,26872500.0
2013-11-12,37.38,37.595,37.2,37.36,31651600.0,0.0,1.0,33.476199056821,33.668745413087,33.314997456226,33.458287767866,31651600.0
2013-11-13,36.98,38.16,36.9,38.155,44957600.0,0.0,1.0,33.117973277722,34.174739326064,33.046328121902,34.170261503826,44957600.0
2013-11-14,37.87,38.13,37.72,38.021,46183700.0,0.0,1.0,33.915025636217,34.147872392632,33.780690969055,34.050255867827,46183700.0
2013-11-15,37.95,38.02,37.72,37.841,50601300.0,0.0,1.0,33.986670792037,34.04936030338,33.780690969055,33.889054267233,50601300.0
2013-11-18,37.35,37.58,37.07,37.2,53277500.0,0.0,1.0,33.449332123388,33.655311946371,33.198574078019,33.314997456226,53277500.0
2013-11-19,36.85,37.23,36.67,36.74,44275000.0,0.28,1.0,33.253058717475,33.59596678566,33.090628579913,33.153795855632,44275000.0
2013-11-20,36.87,37.41,36.86,37.08,32229900.0,0.0,1.0,33.271106510537,33.758396923222,33.262082614006,33.460608337692,32229900.0
2013-11-21,37.27,37.53,37.26,37.4,23064700.0,0.0,1.0,33.632062371785,33.866683681597,33.623038475254,33.749373026691,23064700.0
2013-11-22,37.525,37.68,37.33,37.57,27982000.0,0.0,1.0,33.862171733331,34.002042129565,33.686205750972,33.902779267721,27982000.0
2013-11-25,37.93,37.95,37.57,37.64,30646800.0,0.0,1.0,34.227639542845,34.245687335907,33.902779267721,33.96594654344,30646800.0
2013-11-26,37.57,37.65,37.35,37.35,34465300.0,0.0,1.0,33.902779267721,33.974970439971,33.704253544035,33.704253544035,34465300.0
2013-11-27,37.57,37.76,37.49,37.6,26002100.0,0.0,1.0,33.902779267721,34.074233301814,33.830588095472,33.929850957315,26002100.0
2013-11-29,37.82,38.29,37.82,38.13,22090400.0,0.0,1.0,34.128376681001,34.552499817968,34.128376681001,34.408117473469,22090400.0
2013-12-02,38.09,38.78,38.06,38.45,42950400.0,0.0,1.0,34.372021887344,34.994670747997,34.34495019775,34.696882162467,42950400.0
2013-12-03,38.14,38.49,38.08,38.31,52109800.0,0.0,1.0,34.41714137,34.732977748592,34.362997990813,34.57054761103,52109800.0
2013-12-04,38.21,38.98,38.12,38.94,51983600.0,0.0,1.0,34.480308645718,35.175148678621,34.399093576937,35.139053092496,51983600.0
2013-12-05,38.85,38.875,37.18,38.0,116305000.0,0.0,1.0,35.057838023715,35.080397765043,33.550847303004,34.290806818563,116305000.0
2013-12-06,38.42,38.55,37.99,38.36,36457300.0,0.0,1.0,34.669810472873,34.787121127779,34.281782922032,34.615667093686,36457300.0
2013-12-09,38.56,38.87,38.37,38.705,30286000.0,0.0,1.0,34.79614502431,35.075885816777,34.624690990217,34.926991524013,30286000.0
2013-12-10,38.61,38.9,38.02,38.11,37828600.0,0.0,1.0,34.841264506966,35.102957506371,34.308854611625,34.390069680406,37828600.0
2013-12-11,38.06,38.3,37.39,37.61,39853400.0,0.0,1.0,34.34495019775,34.561523714499,33.74034913016,33.938874853846,39853400.0
2013-12-12,37.64,37.64,37.18,37.22,36012800.0,0.0,1.0,33.96594654344,33.96594654344,33.550847303004,33.586942889129,36012800.0
2013-12-13,37.42,37.45,36.62,36.69,40066100.0,0.0,1.0,33.767420819753,33.794492509347,33.045509097257,33.108676372976,40066100.0
2013-12-16,36.73,37.0,36.54,36.885,31734200.0,0.0,1.0,33.1447719591,33.388417165443,32.973317925008,33.284642355334,31734200.0
2013-12-17,36.94,37.11,36.3344,36.52,45687700.0,0.0,1.0,33.334273786256,33.487680027286,32.787786612326,32.955270131945,45687700.0
2013-12-18,36.3601,36.6,35.53,36.58,63192100.0,0.0,1.0,32.810978026411,33.027461304195,32.061904375356,33.009413511132,63192100.0
2013-12-19,36.51,36.55,36.08,36.25,34160100.0,0.0,1.0,32.946246235414,32.982341821539,32.558218684572,32.711624925603,34160100.0
2013-12-20,36.2,36.93,36.185,36.8,62649100.0,0.0,1.0,32.666505442947,33.325249889724,32.65296959815,33.207939234819,62649100.0
2013-12-23,36.81,36.89,36.55,36.62,25128700.0,0.0,1.0,33.21696313135,33.2891543036,32.982341821539,33.045509097257,25128700.0
2013-12-24,36.72,37.17,36.64,37.08,14243000.0,0.0,1.0,33.135748062569,33.541823406473,33.06355689032,33.460608337692,14243000.0
2013-12-26,37.2,37.49,37.17,37.44,17612800.0,0.0,1.0,33.568895096067,33.830588095472,33.541823406473,33.785468612816,17612800.0
2013-12-27,37.58,37.62,37.17,37.29,14563000.0,0.0,1.0,33.911803164253,33.947898750377,33.541823406473,33.650110164848,14563000.0
2013-12-30,37.22,37.38,36.9006,37.29,16290500.0,0.0,1.0,33.586942889129,33.731325233628,33.298719633923,33.650110164848,16290500.0
2013-12-31,37.4,37.58,37.217,37.41,17503500.0,0.0,1.0,33.749373026691,33.911803164253,33.58423572017,33.758396923222,17503500.0
2014-01-02,37.35,37.4,37.1,37.16,30632200.0,0.0,1.0,33.704253544035,33.749373026691,33.478656130755,33.532799509942,30632200.0
2014-01-03,37.2,37.22,36.6,36.91,31134800.0,0.0,1.0,33.568895096067,33.586942889129,33.027461304195,33.307202096662,31134800.0
2014-01-06,36.85,36.89,36.11,36.13,43603700.0,0.0,1.0,33.253058717475,33.2891543036,32.585290374166,32.603338167228,43603700.0
2014-01-07,36.325,36.49,36.21,36.41,35802800.0,0.0,1.0,32.779304149587,32.928198442352,32.675529339478,32.856007270102,35802800.0
2014-01-08,36.0,36.14,35.58,35.76,59971700.0,0.0,1.0,32.486027512323,32.61236206376,32.107023858012,32.269453995574,59971700.0
2014-01-09,35.88,35.91,35.4,35.53,36516300.0,0.0,1.0,32.377740753948,32.404812443542,31.944593720451,32.061904375356,36516300.0
2014-01-10,35.9,36.15,35.75,36.04,40548800.0,0.0,1.0,32.395788547011,32.621385960291,32.260430099043,32.522123098448,40548800.0
2014-01-13,35.99,36.02,34.83,34.98,45901900.0,0.0,1.0,32.477003615792,32.504075305385,31.430231618172,31.56559006614,45901900.0
2014-01-14,34.73,35.88,34.63,35.78,41623300.0,0.0,1.0,31.33999265286,32.377740753948,31.249753687548,32.287501788636,41623300.0
2014-01-15,35.9,36.79,35.85,36.76,44812600.0,0.0,1.0,32.395788547011,33.198915338288,32.350669064355,33.171843648694,44812600.0
2014-01-16,36.69,37.0,36.31,36.89,38018700.0,0.0,1.0,33.108676372976,33.388417165443,32.76576830479,33.2891543036,38018700.0
2014-01-17,36.83,36.83,36.15,36.38,46267500.0,0.0,1.0,33.235010924412,33.235010924412,32.621385960291,32.828935580508,46267500.0
2014-01-21,36.82,36.82,36.06,36.17,31567300.0,0.0,1.0,33.225987027881,33.225987027881,32.54017089151,32.639433753353,31567300.0
2014-01-22,36.26,36.32,35.75,35.93,21904300.0,0.0,1.0,32.720648822134,32.774792201321,32.260430099043,32.422860236604,21904300.0
2014-01-23,36.09,36.13,35.52,36.055,43954000.0,0.0,1.0,32.567242581104,32.603338167228,32.052880478825,32.535658943244,43954000.0
2014-01-24,37.45,37.55,36.53,36.805,76395500.0,0.0,1.0,33.794492509347,33.884731474659,32.964294028476,33.212451183084,76395500.0
2014-01-27,36.87,36.89,35.98,36.03,44420800.0,0.0,1.0,33.271106510537,33.2891543036,32.46797971926,32.513099201916,44420800.0
2014-01-28,36.12,36.39,35.75,36.27,36205500.0,0.0,1.0,32.594314270697,32.83795947704,32.260430099043,32.729672718665,36205500.0
2014-01-29,35.98,36.88,35.9,36.66,52745900.0,0.0,1.0,32.46797971926,33.280130407068,32.395788547011,33.081604683382,52745900.0
2014-01-30,36.79,36.88,36.23,36.86,35036300.0,0.0,1.0,33.198915338288,33.280130407068,32.69357713254,33.262082614006,35036300.0
2014-01-31,36.95,37.89,36.56,37.84,93162300.0,0.0,1.0,33.343297682787,34.19154395672,32.99136571807,34.146424474064,93162300.0
2014-02-03,37.74,37.985,36.43,36.48,64063100.0,0.0,1.0,34.056185508752,34.277270973766,32.874055063164,32.91917454582,64063100.0
2014-02-04,36.97,37.189,36.25,36.35,54697900.0,0.0,1.0,33.361345475849,33.558968809883,32.711624925603,32.801863890915,54697900.0
2014-02-05,36.29,36.47,35.8,35.82,55814400.0,0.0,1.0,32.747720511728,32.910150649289,32.305549581699,32.323597374761,55814400.0
2014-02-06,35.8,36.25,35.69,36.18,35351800.0,0.0,1.0,32.305549581699,32.711624925603,32.206286719856,32.648457649884,35351800.0
2014-02-07,36.32,36.59,36.01,36.56,33260500.0,0.0,1.0,32.774792201321,33.018437407664,32.495051408854,32.99136571807,33260500.0
2014-02-10,36.63,36.8,36.29,36.8,26767000.0,0.0,1.0,33.054532993788,33.207939234819,32.747720511728,33.207939234819,26767000.0
2014-02-11,36.88,37.26,36.86,37.175,32141400.0,0.0,1.0,33.280130407068,33.623038475254,33.262082614006,33.546335354739,32141400.0
2014-02-12,37.35,37.6,37.3,37.47,27051800.0,0.0,1.0,33.704253544035,33.929850957315,33.659134061379,33.812540302409,27051800.0
2014-02-13,37.33,37.86,37.33,37.61,37635500.0,0.0,1.0,33.686205750972,34.164472267126,33.686205750972,33.938874853846,37635500.0
2014-02-14,37.39,37.78,37.33,37.62,31407500.0,0.0,1.0,33.74034913016,34.092281094877,33.686205750972,33.947898750377,31407500.0
2014-02-18,37.63,37.78,37.41,37.42,32834000.0,0.28,1.0,34.211009721765,34.347381006864,34.01099850362,34.020089922627,32834000.0
2014-02-19,37.22,37.75,37.21,37.51,29750400.0,0.0,1.0,33.838261542495,34.320106749844,33.829170123489,34.101912693686,29750400.0
2014-02-20,37.57,37.87,37.395,37.75,27526100.0,0.0,1.0,34.156461207726,34.429203777923,33.99736137511,34.320106749844,27526100.0
2014-02-21,37.94,38.35,37.86,37.98,38021300.0,0.0,1.0,34.492843710969,34.865591890239,34.420112358916,34.529209386995,38021300.0
2014-02-24,37.69,37.975,37.54,37.69,32085100.0,0.0,1.0,34.265558235805,34.524663677492,34.129186950706,34.265558235805,32085100.0
2014-02-25,37.61,37.85,37.35,37.54,30736500.0,0.0,1.0,34.192826883752,34.41102093991,33.956449989581,34.129186950706,30736500.0
2014-02-26,37.5801,37.74,37.19,37.47,41041800.0,0.0,1.0,34.165643540922,34.311015330838,33.810987285476,34.06554701766,41041800.0
2014-02-27,37.45,37.89,37.23,37.86,33903400.0,0.0,1.0,34.047364179647,34.447386615936,33.847352961502,34.420112358916,33903400.0
2014-02-28,37.98,38.46,37.82,38.31,41215000.0,0.0,1.0,34.529209386995,34.965597499311,34.38374668289,34.829226214213,41215000.0
2014-03-03,37.92,38.13,37.495,37.78,29717500.0,0.0,1.0,34.474660872956,34.665580672094,34.088275565176,34.347381006864,29717500.0
2014-03-04,38.2,38.48,38.07,38.41,26802400.0,0.0,1.0,34.72922060514,34.983780337325,34.611032158055,34.920140404278,26802400.0
2014-03-05,38.25,38.2699,37.93,38.11,20520100.0,0.0,1.0,34.774677700173,34.792769623996,34.483752291963,34.647397834081,20520100.0
2014-03-06,38.14,38.24,37.89,38.15,23582200.0,0.0,1.0,34.674672091101,34.765586281167,34.447386615936,34.683763510107,23582200.0
2014-03-07,38.28,38.36,37.69,37.9,26591600.0,0.0,1.0,34.801951957193,34.874683309246,34.265558235805,34.456478034943,26591600.0
2014-03-10,37.99,38.01,37.72,37.82,19006600.0,0.0,1.0,34.538300806002,34.556483644015,34.292832492824,34.38374668289,19006600.0
2014-03-11,37.87,38.23,37.72,38.02,25216400.0,0.0,1.0,34.429203777923,34.75649486216,34.292832492824,34.565575063022,25216400.0
2014-03-12,37.8,38.43,37.79,38.27,30494100.0,0.0,1.0,34.365563844877,34.938323242292,34.35647242587,34.792860538186,30494100.0
2014-03-13,38.42,38.45,37.6414,37.89,32169700.0,0.0,1.0,34.929231823285,34.956506080305,34.221373939433,34.447386615936,32169700.0
2014-03-14,37.651,38.135,37.5058,37.7,27195600.0,0.0,1.0,34.230101701679,34.670126381597,34.098094297703,34.274649654811,27195600.0
2014-03-17,37.9,38.41,37.79,38.05,20479600.0,0.0,1.0,34.456478034943,34.920140404278,34.35647242587,34.592849320042,20479600.0
2014-03-18,38.26,39.9,38.22,39.55,64063900.0,0.0,1.0,34.78376911918,36.274761836259,34.747403443153,35.956562171029,64063900.0
2014-03-19,39.47,39.55,38.91,39.27,35597200.0,0.0,1.0,35.883830818976,35.956562171029,35.374711354608,35.702002438844,35597200.0
2014-03-20,39.25,40.649,39.24,40.33,59269800.0,0.0,1.0,35.683819600831,36.955709119852,35.674728181825,36.665692853542,59269800.0
2014-03-21,40.72,40.94,40.01,40.16,80721800.0,0.0,1.0,37.020258194799,37.220269412944,36.374767445331,36.51113873043,80721800.0
2014-03-24,40.34,40.64,39.86,40.5,46098400.0,0.0,1.0,36.674784272549,36.947526842746,36.238396160233,36.820246976654,46098400.0
2014-03-25,40.66,40.99,39.9599,40.34,43193100.0,0.0,1.0,36.965709680759,37.265726507976,36.329219436108,36.674784272549,43193100.0
2014-03-26,40.48,40.705,39.6,39.79,41977500.0,0.0,1.0,36.802064138641,37.006621066289,36.002019266062,36.174756227187,41977500.0
2014-03-27,39.74,39.97,39.34,39.36,35369200.0,0.0,1.0,36.129299132154,36.338401769305,35.765642371891,35.783825209904,35369200.0
2014-03-28,39.79,40.635,39.68,40.3,43472700.0,0.0,1.0,36.174756227187,36.942981133243,36.074750618114,36.638418596522,43472700.0
2014-03-31,40.43,41.5,40.4,40.99,46886300.0,0.0,1.0,36.756607043608,37.729388877312,36.729332786588,37.265726507976,46886300.0
2014-04-01,41.15,41.59,41.07,41.42,32605000.0,0.0,1.0,37.411189212082,37.811211648371,37.338457860029,37.656657525259,32605000.0
2014-04-02,41.44,41.66,41.17,41.35,28666700.0,0.0,1.0,37.674840363273,37.874851581417,37.429372050095,37.593017592213,28666700.0
2014-04-03,41.29,41.29,40.71,41.01,30139600.0,0.0,1.0,37.538469078174,37.538469078174,37.011166775792,37.28390934599,30139600.0
2014-04-04,41.25,41.39,39.64,39.87,51409600.0,0.0,1.0,37.502103402148,37.62938326824,36.038384942088,36.247487579239,51409600.0
2014-04-07,39.96,40.27,39.74,39.8,37559600.0,0.0,1.0,36.329310350299,36.611144339503,36.129299132154,36.183847646193,37559600.0
2014-04-08,39.75,39.93,39.2,39.82,35918600.0,0.0,1.0,36.13839055116,36.302036093279,35.638362505798,36.202030484206,35918600.0
2014-04-09,39.93,40.55,39.88,40.47,27398700.0,0.0,1.0,36.302036093279,36.865704071687,36.256578998246,36.792972719634,27398700.0
2014-04-10,40.44,40.69,39.09,39.36,45960800.0,0.0,1.0,36.765698462614,36.992983937779,35.538356896726,35.783825209904,45960800.0
2014-04-11,39.0,39.79,39.0,39.209,34330200.0,0.0,1.0,35.456534125667,36.174756227187,35.456534125667,35.646544782904,34330200.0
2014-04-14,39.11,39.41,38.9,39.18,32006600.0,0.0,1.0,35.556539734739,35.829282304937,35.365619935601,35.620179667785,32006600.0
2014-04-15,39.34,39.96,39.05,39.75,33968700.0,0.0,1.0,35.765642371891,36.329310350299,35.5019912207,36.13839055116,33968700.0
2014-04-16,40.06,40.415,39.905,40.4,30615800.0,0.0,1.0,36.420224540364,36.742969915098,36.279307545762,36.729332786588,30615800.0
2014-04-17,40.01,40.195,39.51,40.01,36689400.0,0.0,1.0,36.374767445331,36.542958696953,35.920196495002,36.374767445331,36689400.0
2014-04-21,40.13,40.15,39.79,39.94,22221200.0,0.0,1.0,36.48386447341,36.502047311424,36.174756227187,36.311127512285,22221200.0
2014-04-22,39.96,40.14,39.83,39.99,27056700.0,0.0,1.0,36.329310350299,36.492955892417,36.211121903213,36.356584607318,27056700.0
2014-04-23,39.99,39.99,39.47,39.69,24602800.0,0.0,1.0,36.356584607318,36.356584607318,35.883830818976,36.083842037121,24602800.0
2014-04-24,39.74,39.97,39.3,39.86,42381600.0,0.0,1.0,36.129299132154,36.338401769305,35.729276695864,36.238396160233,42381600.0
2014-04-25,40.29,40.68,39.75,39.91,56876800.0,0.0,1.0,36.629327177516,36.983892518772,36.13839055116,36.283853255266,56876800.0
2014-04-28,40.14,41.29,40.09,40.87,50610200.0,0.0,1.0,36.492955892417,37.538469078174,36.447498797384,37.156629479897,50610200.0
2014-04-29,41.1,41.19,40.39,40.51,29636200.0,0.0,1.0,37.365732117049,37.447554888108,36.720241367582,36.829338395661,29636200.0
2014-04-30,40.4,40.5,40.1699,40.4,35458700.0,0.0,1.0,36.729332786588,36.820246976654,36.520139235247,36.729332786588,35458700.0
2014-05-01,40.2401,40.36,39.95,40.0,28787400.0,0.0,1.0,36.583960996673,36.692967110562,36.320218931292,36.365676026325,28787400.0
2014-05-02,40.31,40.34,39.66,39.69,43416600.0,0.0,1.0,36.647510015529,36.674784272549,36.056567780101,36.083842037121,43416600.0
2014-05-05,39.52,39.6399,39.3,39.43,22460900.0,0.0,1.0,35.929287914009,36.038294027898,35.729276695864,35.84746514295,22460900.0
2014-05-06,39.29,39.35,38.95,39.06,27112400.0,0.0,1.0,35.720185276858,35.774733790897,35.411077030634,35.511082639706,27112400.0
2014-05-07,39.22,39.51,38.51,39.425,41744500.0,0.0,1.0,35.656545343812,35.920196495002,35.011054594344,35.842919433446,41744500.0
2014-05-08,39.34,39.9,38.97,39.64,32120400.0,0.0,1.0,35.765642371891,36.274761836259,35.429259868647,36.038384942088,32120400.0
2014-05-09,39.54,39.85,39.37,39.54,29647600.0,0.0,1.0,35.947470752022,36.229304741226,35.79291662891,35.947470752022,29647600.0
2014-05-12,39.74,40.02,39.65,39.97,22782600.0,0.0,1.0,36.129299132154,36.383858864338,36.047476361095,36.338401769305,22782600.0
2014-05-13,39.92,40.5,39.85,40.42,27004800.0,0.28,1.0,36.544355473599,37.075310538095,36.480274689953,37.002075356786,27004800.0
2014-05-14,40.3,40.45,40.05,40.24,18818700.0,0.0,1.0,36.892222584821,37.029538549777,36.663362643228,36.837296198838,18818700.0
2014-05-15,40.09,40.4,39.51,39.6,37793200.0,0.0,1.0,36.699980233883,36.983766561458,36.169025169386,36.25141474836,37793200.0
2014-05-16,39.67,39.84,39.27,39.83,29867100.0,0.0,1.0,36.315495532006,36.471120292289,35.949319625457,36.461965894626,29867100.0
2014-05-19,39.61,39.82,39.46,39.75,24537400.0,0.0,1.0,36.260569146024,36.452811496962,36.123253181068,36.388730713316,24537400.0
2014-05-20,39.68,39.94,39.46,39.68,21320900.0,0.0,1.0,36.32464992967,36.562664268927,36.123253181068,36.32464992967,21320900.0
2014-05-21,39.8,40.35,39.7399,40.35,22398700.0,0.0,1.0,36.434502701634,36.937994573139,36.379484771675,36.937994573139,22398700.0
2014-05-22,40.29,40.35,39.85,40.1,20201800.0,0.0,1.0,36.883068187157,36.937994573139,36.480274689953,36.709134631546,20201800.0
2014-05-23,40.37,40.37,40.0,40.12,18020000.0,0.0,1.0,36.956303368467,36.956303368467,36.617590654909,36.727443426874,18020000.0
2014-05-27,40.26,40.26,39.81,40.19,26160600.0,0.0,1.0,36.855604994166,36.855604994166,36.443657099298,36.79152421052,26160600.0
2014-05-28,40.14,40.19,39.82,40.01,25711500.0,0.0,1.0,36.745752222201,36.79152421052,36.452811496962,36.626745052573,25711500.0
2014-05-29,40.15,40.35,39.91,40.34,19888200.0,0.0,1.0,36.754906619865,36.937994573139,36.535201075935,36.928840175476,19888200.0
2014-05-30,40.45,40.97,40.25,40.94,34567600.0,0.0,1.0,37.029538549777,37.505567228291,36.846450596502,37.478104035299,34567600.0
2014-06-02,40.95,41.09,40.68,40.79,18504300.0,0.0,1.0,37.487258432963,37.615420000255,37.240089696042,37.340788070343,18504300.0
2014-06-03,40.6,40.68,40.25,40.29,18068900.0,0.0,1.0,37.166854514733,37.240089696042,36.846450596502,36.883068187157,18068900.0
2014-06-04,40.21,40.37,39.86,40.32,23209000.0,0.0,1.0,36.809833005847,36.956303368467,36.489429087617,36.910531380148,23209000.0
2014-06-05,40.59,41.25,40.4,41.21,31865200.0,0.0,1.0,37.157700117069,37.761890362875,36.983766561458,37.72527277222,31865200.0
2014-06-06,41.48,41.66,41.24,41.48,24060500.0,0.0,1.0,37.972441509141,38.137220667088,37.752735965211,37.972441509141,24060500.0
2014-06-09,41.39,41.48,41.02,41.27,15019200.0,0.0,1.0,37.890051930167,37.972441509141,37.551339216609,37.780199158202,15019200.0
2014-06-10,41.03,41.16,40.86,41.11,15117700.0,0.0,1.0,37.560493614273,37.679500783901,37.40486885399,37.633728795583,15117700.0
2014-06-11,40.93,41.07,40.765,40.86,18040000.0,0.0,1.0,37.468949637636,37.597111204928,37.317902076184,37.40486885399,18040000.0
2014-06-12,40.81,40.88,40.29,40.58,29818900.0,0.0,1.0,37.359096865671,37.423177649317,36.883068187157,37.148545719405,29818900.0
2014-06-13,41.1,41.565,40.86,41.23,26310000.0,0.0,1.0,37.624574397919,38.050253889282,37.40486885399,37.743581567547,26310000.0
2014-06-16,41.04,41.61,41.04,41.5,24205300.0,0.0,1.0,37.569648011937,38.091448678769,37.569648011937,37.990750304468,24205300.0
2014-06-17,41.29,41.91,40.335,41.68,22518600.0,0.0,1.0,37.79850795353,38.366080608681,36.924262976644,38.155529462415,22518600.0
2014-06-18,41.605,41.74,41.18,41.65,27097000.0,0.0,1.0,38.086871479937,38.210455848398,37.697809579229,38.128066269424,27097000.0
2014-06-19,41.57,41.77,41.3301,41.51,19828200.0,0.0,1.0,38.054831088114,38.237919041389,37.835217088161,37.999904702132,19828200.0
2014-06-20,41.445,41.83,41.38,41.68,47764900.0,0.0,1.0,37.940401117318,38.292845427371,37.880897532503,38.155529462415,47764900.0
2014-06-23,41.73,42.0,41.69,41.99,18743900.0,0.0,1.0,38.201301450734,38.448470187654,38.164683860079,38.439315789991,18743900.0
2014-06-24,41.83,41.94,41.56,41.745,26509100.0,0.0,1.0,38.292845427371,38.393543801672,38.04567669045,38.215033047229,26509100.0
2014-06-25,41.7,42.05,41.46,42.03,20049100.0,0.0,1.0,38.173838257743,38.494242175973,37.954132713813,38.475933380646,20049100.0
2014-06-26,41.93,41.94,41.43,41.72,23604400.0,0.0,1.0,38.384389404008,38.393543801672,37.926669520822,38.19214705307,23604400.0
2014-06-27,41.61,42.29,41.51,42.25,74640000.0,0.0,1.0,38.091448678769,38.713947719903,37.999904702132,38.677330129248,74640000.0
2014-06-30,42.17,42.21,41.7,41.7,30805500.0,0.0,1.0,38.604094947938,38.640712538593,38.173838257743,38.173838257743,30805500.0
2014-07-01,41.86,42.15,41.69,41.87,26917000.0,0.0,1.0,38.320308620362,38.58578615261,38.164683860079,38.329463018026,26917000.0
2014-07-02,41.73,41.9,41.53,41.9,20208100.0,0.0,1.0,38.201301450734,38.356926211017,38.018213497459,38.356926211017,20208100.0
2014-07-03,41.91,41.99,41.56,41.8,15969300.0,0.0,1.0,38.366080608681,38.439315789991,38.04567669045,38.26538223438,15969300.0
2014-07-07,41.75,42.12,41.71,41.99,21952400.0,0.0,1.0,38.219610246061,38.558322959619,38.182992655406,38.439315789991,21952400.0
2014-07-08,41.87,42.0,41.61,41.78,31218200.0,0.0,1.0,38.329463018026,38.448470187654,38.091448678769,38.247073439052,31218200.0
2014-07-09,41.98,41.99,41.53,41.67,18445900.0,0.0,1.0,38.430161392327,38.439315789991,38.018213497459,38.146375064751,18445900.0
2014-07-10,41.37,42.0,41.05,41.685,21854700.0,0.0,1.0,37.87174313484,38.448470187654,37.5788024096,38.160106661247,21854700.0
2014-07-11,41.7,42.09,41.48,42.09,24083000.0,0.0,1.0,38.173838257743,38.530859766628,37.972441509141,38.530859766628,24083000.0
2014-07-14,42.22,42.45,42.04,42.14,21881100.0,0.0,1.0,38.649866936256,38.860418082522,38.485087778309,38.576631754947,21881100.0
2014-07-15,42.33,42.47,42.03,42.45,28748700.0,0.0,1.0,38.750565310557,38.87872687785,38.475933380646,38.860418082522,28748700.0
2014-07-16,42.51,44.31,42.48,44.08,63318000.0,0.0,1.0,38.915344468505,40.563136047975,38.887881275513,40.35258490171,63318000.0
2014-07-17,45.45,45.71,44.25,44.53,82180300.0,0.0,1.0,41.60673738164,41.844751720897,40.508209661993,40.764532796577,82180300.0
2014-07-18,44.65,44.84,44.25,44.69,43407500.0,0.0,1.0,40.874385568542,41.048319124153,40.508209661993,40.911003159197,43407500.0
2014-07-21,44.56,45.16,44.22,44.835,37604400.0,0.0,1.0,40.791995989569,41.341259849392,40.480746469002,41.043741925321,37604400.0
2014-07-22,45.0,45.15,44.59,44.83,43095800.0,0.0,1.0,41.194789486773,41.332105451729,40.81945918256,41.039164726489,43095800.0
2014-07-23,45.45,45.45,44.62,44.87,52362900.0,0.0,1.0,41.60673738164,41.60673738164,40.846922375551,41.075782317144,52362900.0
2014-07-24,44.93,45.0,44.32,44.4,30725300.0,0.0,1.0,41.130708703127,41.194789486773,40.572290445639,40.645525626949,30725300.0
2014-07-25,44.3,44.66,44.3,44.5,26737700.0,0.0,1.0,40.553981650312,40.883539966206,40.553981650312,40.737069603586,26737700.0
2014-07-28,44.36,44.51,43.93,43.97,29684200.0,0.0,1.0,40.608908036294,40.74622400125,40.215268936754,40.251886527409,29684200.0
2014-07-29,43.91,44.09,43.64,43.885,27763100.0,0.0,1.0,40.196960141426,40.361739299373,39.949791404506,40.174074147267,27763100.0
2014-07-30,44.07,44.1,43.29,43.5785,31921400.0,0.0,1.0,40.343430504046,40.370893697037,39.629387486275,39.893491858874,31921400.0
2014-07-31,43.38,43.69,43.08,43.16,31537500.0,0.0,1.0,39.711777065249,39.995563392824,39.437145135337,39.510380316647,31537500.0
2014-08-01,43.21,43.25,42.6,42.86,31170300.0,0.0,1.0,39.556152304965,39.59276989562,38.997734047478,39.235748386735,31170300.0
2014-08-04,42.97,43.47,42.81,43.37,34277400.0,0.0,1.0,39.336446761036,39.794166644222,39.189976398416,39.702622667585,34277400.0
2014-08-05,43.31,43.46,42.83,43.08,26266400.0,0.0,1.0,39.647696281603,39.785012246559,39.208285193744,39.437145135337,26266400.0
2014-08-06,42.74,43.17,42.21,42.74,24634000.0,0.0,1.0,39.12589561477,39.519534714311,38.640712538593,39.12589561477,24634000.0
2014-08-07,42.84,43.45,42.65,43.23,30314900.0,0.0,1.0,39.217439591408,39.775857848895,39.043506035797,39.574461100293,30314900.0
2014-08-08,43.23,43.315,42.91,43.2,28942700.0,0.0,1.0,39.574461100293,39.652273480435,39.281520375054,39.546997907302,28942700.0
2014-08-11,43.26,43.45,43.02,43.2,20351600.0,0.0,1.0,39.601924293284,39.775857848895,39.382218749355,39.546997907302,20351600.0
2014-08-12,43.04,43.59,43.0,43.52,21431100.0,0.0,1.0,39.400527544682,39.904019416187,39.363909954027,39.839938632541,21431100.0
2014-08-13,43.68,44.18,43.52,44.08,22889500.0,0.0,1.0,39.986408995161,40.444128878347,39.839938632541,40.35258490171,22889500.0
2014-08-14,44.08,44.417,44.01,44.27,19313200.0,0.0,1.0,40.35258490171,40.661088102977,40.288504118064,40.526518457321,19313200.0
2014-08-15,44.58,44.895,44.4,44.79,41611300.0,0.0,1.0,40.810304784896,41.098668311304,40.645525626949,41.002547135834,41611300.0
2014-08-18,44.94,45.11,44.68,45.11,26891100.0,0.0,1.0,41.13986310079,41.295487861074,40.901848761533,41.295487861074,26891100.0
2014-08-19,44.97,45.34,44.83,45.33,28139500.0,0.28,1.0,41.42161377144,41.762418687949,41.292660559788,41.75320774426,28139500.0
2014-08-20,45.34,45.4,44.9,44.95,24770500.0,0.0,1.0,41.762418687949,41.817684350086,41.357137165614,41.403191884061,24770500.0
2014-08-21,44.84,45.25,44.83,45.22,22272000.0,0.0,1.0,41.301871503477,41.679520194744,41.292660559788,41.651887363676,22272000.0
2014-08-22,45.35,45.47,45.07,45.15,18294500.0,0.0,1.0,41.771629631639,41.882160955912,41.513723208334,41.58741075785,18294500.0
2014-08-25,45.4,45.44,45.04,45.17,16898100.0,0.0,1.0,41.817684350086,41.854528124844,41.486090377266,41.605832645229,16898100.0
2014-08-26,45.31,45.395,44.94,45.005,14873100.0,0.0,1.0,41.734785856881,41.813078878241,41.393980940372,41.453852074353,14873100.0
2014-08-27,44.9,45.0,44.76,44.87,20823000.0,0.0,1.0,41.357137165614,41.449246602508,41.228183953962,41.329504334545,20823000.0
2014-08-28,44.75,44.98,44.61,44.88,17657600.0,0.0,1.0,41.218973010272,41.430824715129,41.09001979862,41.338715278235,17657600.0
2014-08-29,45.09,45.44,44.855,45.43,21607600.0,0.0,1.0,41.532145095713,41.854528124844,41.315687919011,41.845317181154,21607600.0
2014-09-02,45.43,45.46,44.85,45.09,22956800.0,0.0,1.0,41.845317181154,41.872950012223,41.311082447167,41.532145095713,22956800.0
2014-09-03,44.53,45.11,44.53,44.96,33684500.0,0.0,1.0,41.016332249104,41.550566983092,41.016332249104,41.41240282775,33684500.0
2014-09-04,44.74,45.27,44.72,45.26,26475500.0,0.0,1.0,41.209762066583,41.697942082123,41.191340179204,41.688731138434,26475500.0
2014-09-05,45.11,45.93,45.11,45.91,36882700.0,0.0,1.0,41.550566983092,42.305864365627,41.550566983092,42.287442478248,36882700.0
2014-09-08,46.02,46.8,45.99,46.47,45719000.0,0.0,1.0,42.388762858832,43.107216466609,42.361130027763,42.803255324857,45719000.0
2014-09-09,46.47,46.97,46.42,46.76,40255500.0,0.0,1.0,42.803255324857,43.263802509329,42.75720060641,43.070372691851,40255500.0
2014-09-10,46.8201,46.94,46.28,46.84,27302400.0,0.0,1.0,43.125730463424,43.236169678261,42.628247394757,43.144060241366,27302400.0
2014-09-11,46.74,47.0,46.47,47.0,29216400.0,0.0,1.0,43.051950804472,43.291435340398,42.803255324857,43.291435340398,29216400.0
2014-09-12,46.91,47.02,46.6,46.695,38244700.0,0.0,1.0,43.208536847193,43.309857227776,42.92299759282,43.010501557869,38244700.0
2014-09-15,46.54,46.71,46.1,46.24,37630700.0,0.0,1.0,42.867731930683,43.024317973404,42.462450408347,42.59140362,37630700.0
2014-09-16,46.39,46.85,46.29,46.76,27865200.0,0.0,1.0,42.729567775341,43.153271185056,42.637458338447,43.070372691851,27865200.0
2014-09-17,46.26,46.69,46.23,46.52,38249200.0,0.0,1.0,42.609825507379,43.005896086025,42.58219267631,42.849310043304,38249200.0
2014-09-18,46.59,46.83,46.46,46.68,35533100.0,0.0,1.0,42.91378664913,43.134849297677,42.794044381167,42.996685142335,35533100.0
2014-09-19,46.81,47.57,46.6,47.52,202522400.0,0.0,1.0,43.116427410298,43.816459130696,42.92299759282,43.770404412249,202522400.0
2014-09-22,47.3,47.38,46.98,47.06,38655900.0,0.0,1.0,43.567763651081,43.641451200596,43.273013453019,43.346701002534,38655900.0
2014-09-23,46.85,46.98,46.47,46.56,33430300.0,0.0,1.0,43.153271185056,43.273013453019,42.803255324857,42.886153818062,33430300.0
2014-09-24,46.63,47.11,46.34,47.08,26480359.0,0.0,1.0,42.950630423888,43.392755720981,42.683513056894,43.365122889913,26480359.0
2014-09-25,46.88,47.09,46.03,46.04,32777043.0,0.0,1.0,43.180904016124,43.374333833603,42.397973802521,42.407184746211,32777043.0
2014-09-26,45.93,46.62,45.76,46.41,27078764.0,0.0,1.0,42.305864365627,42.941419480199,42.149278322906,42.74798966272,27078764.0
2014-09-29,45.98,46.56,45.76,46.44,26090980.0,0.0,1.0,42.351919084074,42.886153818062,42.149278322906,42.775622493789,26090980.0
2014-09-30,46.37,46.4763,46.01,46.36,33033086.0,0.0,1.0,42.711145887962,42.809058219381,42.379551915142,42.701934944273,33033086.0
2014-10-01,46.27,46.53,45.845,45.9,38088355.0,0.0,1.0,42.619036451068,42.858520986994,42.227571344266,42.278231534558,38088355.0
2014-10-02,45.83,46.1,45.64,45.76,25119508.0,0.0,1.0,42.213754928732,42.462450408347,42.038746998633,42.149278322906,25119508.0
2014-10-03,45.98,46.3,45.61,46.09,32453273.0,0.0,1.0,42.351919084074,42.646669282136,42.011114167564,42.453239464658,32453273.0
2014-10-06,46.12,46.3,45.9199,46.09,20603960.0,0.0,1.0,42.480872295726,42.646669282136,42.2965613125,42.453239464658,20603960.0
2014-10-07,45.86,45.93,45.42,45.53,25724544.0,0.0,1.0,42.241387759801,42.305864365627,41.836106237465,41.937426618049,25724544.0
2014-10-08,45.48,46.89,45.34,46.78,33030972.0,0.0,1.0,41.891371899602,43.190114959814,41.762418687949,43.08879457923,33030972.0
2014-10-09,46.5,46.8,45.74,45.85,34426595.0,0.0,1.0,42.830888155925,43.107216466609,42.130856435527,42.232176816111,34426595.0
2014-10-10,45.6,46.12,43.95,44.03,51978146.0,0.0,1.0,42.001903223875,42.480872295726,40.482097515116,40.555785064632,51978146.0
2014-10-13,43.82,44.56,43.49,43.65,37100207.0,0.0,1.0,40.362355247154,41.043965080173,40.058394105402,40.205769204433,37100207.0
2014-10-14,43.87,44.38,43.56,43.73,38120558.0,0.0,1.0,40.408409965601,40.878168093763,40.122870711228,40.279456753949,38120558.0
2014-10-15,43.0,43.39,42.1,43.22,60220961.0,0.0,1.0,39.607057864619,39.966284668507,38.778072932569,39.809698625787,60220961.0
2014-10-16,42.53,43.08,42.22,42.74,49040989.0,0.0,1.0,39.174143511215,39.680745414135,38.888604256842,39.367573328693,49040989.0
2014-10-17,43.2,43.935,42.79,43.63,40683346.0,0.0,1.0,39.791276738408,40.468281099582,39.413628047141,40.187347317054,40683346.0
2014-10-20,43.06,44.14,42.81,44.08,34530887.0,0.0,1.0,39.662323526756,40.657105445216,39.43204993452,40.601839783079,34530887.0
2014-10-21,44.36,44.975,44.19,44.88,36433824.0,0.0,1.0,40.859746206384,41.426219243285,40.703160163663,41.338715278235,36433824.0
2014-10-22,45.0,45.07,44.225,44.38,33579817.0,0.0,1.0,41.449246602508,41.513723208334,40.735398466576,40.878168093763,33579817.0
2014-10-23,44.62,45.445,44.53,45.02,45451869.0,0.0,1.0,41.099230742309,41.859133596689,41.016332249104,41.467668489887,45451869.0
2014-10-24,46.83,46.9,45.18,46.13,61081039.0,0.0,1.0,43.134849297677,43.199325903503,41.615043588918,42.490083239416,61081039.0
2014-10-27,45.71,46.1,45.71,45.91,30371308.0,0.0,1.0,42.103223604459,42.462450408347,42.103223604459,42.287442478248,30371308.0
2014-10-28,45.86,46.5,45.77,46.49,29049750.0,0.0,1.0,42.241387759801,42.830888155925,42.158489266596,42.821677212236,29049750.0
2014-10-29,46.44,46.7,46.34,46.62,30283622.0,0.0,1.0,42.775622493789,43.015107029714,42.683513056894,42.941419480199,30283622.0
2014-10-30,46.32,46.32,45.77,46.05,30073873.0,0.0,1.0,42.665091169515,42.665091169515,42.158489266596,42.4163956899,30073873.0
2014-10-31,46.94,46.97,46.48,46.95,35849656.0,0.0,1.0,43.236169678261,43.263802509329,42.812466268546,43.24538062195,35849656.0
2014-11-03,46.89,47.46,46.73,47.44,23130397.0,0.0,1.0,43.190114959814,43.715138750112,43.042739860782,43.696716862733,23130397.0
2014-11-04,47.301,47.73,47.25,47.57,21530813.0,0.0,1.0,43.56868474545,43.963834229727,43.521708932634,43.816459130696,21530813.0
2014-11-05,47.8,47.9,47.26,47.86,22449594.0,0.0,1.0,44.028310835553,44.120420272448,43.530919876323,44.08357649769,22449594.0
2014-11-06,47.86,48.86,47.79,48.7,33037841.0,0.0,1.0,44.08357649769,45.004670866635,44.019099891864,44.857295767603,33037841.0
2014-11-07,48.92,48.92,48.2901,48.68,28000598.0,0.0,1.0,45.059936528771,45.059936528771,44.479739185773,44.838873880225,28000598.0
2014-11-10,48.65,49.15,48.55,48.89,36370067.0,0.0,1.0,44.811241049156,45.271788233628,44.719131612262,45.032303697703,36370067.0
2014-11-11,48.85,48.93,48.645,48.87,23445239.0,0.0,1.0,44.995459922945,45.069147472461,44.806635577311,45.013881810324,23445239.0
2014-11-12,48.56,48.92,48.52,48.78,22722123.0,0.0,1.0,44.728342555951,45.059936528771,44.691498781193,44.930983317119,22722123.0
2014-11-13,48.81,49.645,48.705,49.61,26210433.0,0.0,1.0,44.958616148187,45.727729946256,44.861901239448,45.695491643343,26210433.0
2014-11-14,49.74,50.045,49.39,49.58,29081657.0,0.0,1.0,45.815233911306,46.096167693834,45.492850882175,45.667858812275,29081657.0
2014-11-17,49.41,49.705,49.14,49.46,30318648.0,0.0,1.0,45.511272769554,45.782995608393,45.262577289939,45.557327488001,30318648.0
2014-11-18,49.13,49.325,48.7,48.74,23996457.0,0.31,1.0,45.541190383331,45.721946176629,45.142600685288,45.179678796734,23996457.0
2014-11-19,48.66,48.7549,47.93,48.22,26177450.0,0.0,1.0,45.105522573842,45.193490393248,44.428847039956,44.697663347938,26177450.0
2014-11-20,48.0,48.7,47.87,48.7,21510587.0,0.0,1.0,44.493733734986,45.142600685288,44.373229872787,45.142600685288,21510587.0
2014-11-21,49.02,49.05,47.57,47.98,42884795.0,0.0,1.0,45.439225576855,45.467034160439,44.095144036944,44.475194679263,42884795.0
2014-11-24,47.99,48.0,47.39,47.59,35434245.0,0.0,1.0,44.484464207125,44.493733734986,43.928292535438,44.113683092667,35434245.0
2014-11-25,47.66,47.97,47.45,47.47,28007993.0,0.0,1.0,44.178569787697,44.465925151402,43.983909702606,44.002448758329,28007993.0
2014-11-26,47.49,47.99,47.28,47.75,27164877.0,0.0,1.0,44.020987814052,44.484464207125,43.826327728962,44.26199553845,27164877.0
2014-11-28,47.95,48.195,47.61,47.81,21534426.0,0.0,1.0,44.447386095679,44.674489528285,44.13222214839,44.317612705619,21534426.0
2014-12-01,47.88,48.78,47.71,48.62,31191575.0,0.0,1.0,44.382499400649,45.21675690818,44.224917427004,45.068444462397,31191575.0
2014-12-02,48.84,49.05,48.2,48.46,25773478.0,0.0,1.0,45.272374075349,45.467034160439,44.679124292215,44.920132016613,25773478.0
2014-12-03,48.44,48.5,47.805,48.08,23534752.0,0.0,1.0,44.90159296089,44.957210128059,44.312977941688,44.567889957878,23534752.0
2014-12-04,48.39,49.06,48.2,48.84,30345132.0,0.0,1.0,44.855245321583,45.476303688301,44.679124292215,45.272374075349,30345132.0
2014-12-05,48.82,48.97,48.38,48.42,27313449.0,0.0,1.0,45.253835019626,45.392877937547,44.845975793722,44.883053905167,27313449.0
2014-12-08,48.26,48.35,47.445,47.695,26663107.0,0.0,1.0,44.734741459384,44.818167210137,43.979274938676,44.211013135212,26663107.0
2014-12-09,47.11,47.92,47.05,47.59,24330506.0,0.0,1.0,43.668745755317,44.419577512095,43.613128588148,44.113683092667,24330506.0
2014-12-10,47.58,47.66,46.7001,46.9,30431788.0,0.0,1.0,44.104413564805,44.178569787697,43.288787808276,43.474085670226,30431788.0
2014-12-11,47.08,47.74,46.68,47.17,29061918.0,0.0,1.0,43.640937171732,44.252726010588,43.270156057274,43.724362922486,29061918.0
2014-12-12,46.78,47.73,46.67,46.95,34248371.0,0.0,1.0,43.362851335889,44.243456482727,43.260886529413,43.520433309533,34248371.0
2014-12-15,47.2,47.67,46.55,46.67,29247761.0,0.0,1.0,43.75217150607,44.187839315558,43.149652195075,43.260886529413,29247761.0
2014-12-16,45.9,46.34,45.13,45.16,47801392.0,0.0,1.0,42.547132884081,42.954992109985,41.833379238749,41.861187822333,47801392.0
2014-12-17,45.05,45.945,44.9,45.74,34970865.0,0.0,1.0,41.759223015857,42.588845759457,41.620180097935,42.398820438297,34970865.0
2014-12-18,46.58,47.52,46.3386,47.52,40105550.0,0.0,1.0,43.17746077866,44.048796397636,42.953694376084,44.048796397636,40105550.0
2014-12-19,47.63,48.1,47.17,47.66,64551182.0,0.0,1.0,44.150761204112,44.586429013601,43.724362922486,44.178569787697,64551182.0
2014-12-22,47.78,48.12,47.71,47.98,26565984.0,0.0,1.0,44.289804122034,44.604968069324,44.224917427004,44.475194679263,26565984.0
2014-12-23,48.37,48.8,48.13,48.45,23656529.0,0.0,1.0,44.83670626586,45.235295963903,44.614237597185,44.910862488752,23656529.0
2014-12-24,48.64,48.64,48.08,48.14,11442790.0,0.0,1.0,45.086983518119,45.086983518119,44.567889957878,44.623507125047,11442790.0
2014-12-26,48.41,48.41,47.82,47.88,13197817.0,0.0,1.0,44.873784377306,44.873784377306,44.32688223348,44.382499400649,13197817.0
2014-12-29,47.7,47.78,47.26,47.45,14439518.0,0.0,1.0,44.215647899143,44.289804122034,43.807788673239,43.983909702606,14439518.0
2014-12-30,47.44,47.62,46.84,47.02,16384692.0,0.0,1.0,43.974640174745,44.141491676251,43.418468503057,43.585320004564,16384692.0
2014-12-31,46.73,47.44,46.45,46.45,21552450.0,0.0,1.0,43.316503696581,43.974640174745,43.056956916461,43.056956916461,21552450.0
2015-01-02,46.66,47.42,46.54,46.76,27913852.0,0.0,1.0,43.251617001551,43.956101119022,43.140382667214,43.344312280166,27913852.0
2015-01-05,46.37,46.73,46.25,46.325,39673865.0,0.0,1.0,42.982800693569,43.316503696581,42.871566359232,42.941087818193,39673865.0
2015-01-06,46.38,46.749,45.54,45.65,36447854.0,0.0,1.0,42.992070221431,43.334115799518,42.213429881068,42.315394687544,36447854.0
2015-01-07,45.98,46.46,45.49,46.23,29114061.0,0.0,1.0,42.621289106972,43.066226444322,42.167082241761,42.853027303509,29114061.0
2015-01-08,46.75,47.7499,46.72,47.59,29645202.0,0.0,1.0,43.335042752304,44.261902843171,43.30723416872,44.113683092667,29645202.0
2015-01-09,47.61,47.82,46.9,47.19,23715642.0,0.0,1.0,44.13222214839,44.32688223348,43.474085670226,43.742901978208,23715642.0
2015-01-12,47.42,47.54,46.36,46.6,23651887.0,0.0,1.0,43.956101119022,44.067335453359,42.973531165708,43.195999834383,23651887.0
2015-01-13,46.97,47.91,46.06,46.355,35270601.0,0.0,1.0,43.538972365256,44.410307984233,42.695445329864,42.968896401777,35270601.0
2015-01-14,45.96,46.24,45.62,45.955,29719580.0,0.0,1.0,42.602750051249,42.86229683137,42.28758610396,42.598115287319,29719580.0
2015-01-15,46.22,46.38,45.41,45.48,32750779.0,0.0,1.0,42.843757775647,42.992070221431,42.092926018869,42.1578127139,32750779.0
2015-01-16,45.31,46.28,45.17,46.24,35695289.0,0.0,1.0,42.000230740255,42.899374942816,41.870457350194,42.86229683137,35695289.0
2015-01-20,46.3,46.65,45.57,46.39,36161860.0,0.0,1.0,42.917913998539,43.24234747369,42.241238464653,43.001339749292,36161860.0
2015-01-21,45.94,46.14,45.48,45.92,39081143.0,0.0,1.0,42.584210995526,42.769601552756,42.1578127139,42.565671939804,39081143.0
2015-01-22,46.38,47.135,46.08,47.13,35898035.0,0.0,1.0,42.992070221431,43.69191957497,42.713984385587,43.68728481104,35898035.0
2015-01-23,47.36,47.39,46.8,47.18,26211594.0,0.0,1.0,43.900483951853,43.928292535438,43.381390391612,43.733632450347,26211594.0
2015-01-26,47.0,47.1339,46.2399,47.01,42525530.0,0.0,1.0,43.566780948841,43.690899926906,42.862204136092,43.576050476702,42525530.0
2015-01-27,42.95,43.2,42.105,42.66,169163953.0,0.0,1.0,39.812622164951,40.044360361488,39.029347060658,39.543805856969,169163953.0
2015-01-28,42.74,42.79,41.16,41.19,84507078.0,0.0,1.0,39.617962079861,39.664309719168,38.153376677751,38.181185261335,84507078.0
2015-01-29,40.93,42.12,40.79,42.01,63585273.0,0.0,1.0,37.940177536937,39.04325135245,37.810404146877,38.941286545974,63585273.0
2015-01-30,41.55,41.58,40.35,40.4,78004944.0,0.0,1.0,38.514888264348,38.542696847932,37.402544920973,37.44889256028,78004944.0
2015-02-02,40.59,41.37,40.23,41.28,50352532.0,0.0,1.0,37.625013589648,38.348036762841,37.291310586635,38.264611012088,50352532.0
2015-02-03,41.63,41.93,41.045,41.6,52082448.0,0.0,1.0,38.589044487239,38.867130323083,38.046777107344,38.561235903655,52082448.0
2015-02-04,41.94,42.21,41.36,41.84,41614812.0,0.0,1.0,38.876399850944,39.126677103204,38.33876723498,38.78370457233,41614812.0
2015-02-05,42.22,42.64,41.855,42.45,36548168.0,0.0,1.0,39.135946631065,39.525266801246,38.797608864122,39.349145771879,36548168.0
2015-02-06,42.68,42.79,42.15,42.41,34616554.0,0.0,1.0,39.562344912692,39.664309719168,39.071059936035,39.312067660433,34616554.0
2015-02-09,42.24,42.74,42.21,42.36,31381061.0,0.0,1.0,39.154485686788,39.617962079861,39.126677103204,39.265720021125,31381061.0
2015-02-10,42.74,42.77,42.18,42.6,29670676.0,0.0,1.0,39.617962079861,39.645770663445,39.098868519619,39.4881886898,29670676.0
2015-02-11,42.65,42.65,42.21,42.38,38262509.0,0.0,1.0,39.534536329108,39.534536329108,39.126677103204,39.284259076848,38262509.0
2015-02-12,42.66,43.09,42.51,43.09,33268831.0,0.0,1.0,39.543805856969,39.942395555012,39.404762939047,39.942395555012,33268831.0
2015-02-13,43.38,43.87,43.15,43.87,40264887.0,0.0,1.0,40.211211862994,40.665418728205,39.99801272218,40.665418728205,40264887.0
2015-02-17,43.97,44.0,43.19,43.58,33695749.0,0.31,1.0,41.048040930687,41.076047326591,40.31987463717,40.683957783928,33695749.0
2015-02-18,43.63,43.7,43.39,43.53,27111657.0,0.0,1.0,40.730635110436,40.795983367546,40.5065839432,40.637280457421,27111657.0
2015-02-19,43.18,43.5263,43.05,43.5,27603420.0,0.0,1.0,40.310539171868,40.633826335259,40.189178122949,40.609274061516,27603420.0
2015-02-20,43.51,43.88,43.29,43.855,29721133.0,0.0,1.0,40.618609526818,40.964021742973,40.413229290185,40.940683079719,29721133.0
2015-02-23,43.7,44.19,43.65,44.15,32518754.0,0.0,1.0,40.795983367546,41.253421167319,40.749306041039,41.216079306113,32518754.0
2015-02-24,44.15,44.3,43.92,44.09,25271747.0,0.0,1.0,41.216079306113,41.356111285636,41.001363604179,41.160066514305,25271747.0
2015-02-25,43.95,44.09,43.8,43.99,29759820.0,0.0,1.0,41.029370000084,41.160066514305,40.889338020561,41.06671186129,29759820.0
2015-02-26,43.99,44.23,43.89,44.055,28957329.0,0.0,1.0,41.06671186129,41.290763028525,40.973357208275,41.127392385749,28957329.0
2015-02-27,44.13,44.2,43.66,43.85,33807740.0,0.0,1.0,41.197408375511,41.262756632621,40.75864150634,40.936015347069,33807740.0
2015-03-02,43.67,44.19,43.55,43.88,31924049.0,0.0,1.0,40.767976971642,41.253421167319,40.655951388024,40.964021742973,31924049.0
2015-03-03,43.56,43.825,43.09,43.28,31748648.0,0.0,1.0,40.665286853325,40.912676683815,40.226519984155,40.403893824883,31748648.0
2015-03-04,43.01,43.21,42.88,43.055,25748692.0,0.0,1.0,40.151836261743,40.338545567773,40.030475212823,40.193845855599,25748692.0
2015-03-05,43.07,43.24,42.82,43.11,23193541.0,0.0,1.0,40.207849053552,40.366551963677,39.974462421014,40.245190914758,23193541.0
2015-03-06,43.0,43.11,42.15,42.36,36248785.0,0.0,1.0,40.142500796441,40.245190914758,39.348986245814,39.545031017145,36248785.0
2015-03-09,42.19,43.125,42.19,42.85,32107957.0,0.0,1.0,39.38632810702,40.25919411271,39.38632810702,40.002468816919,32107957.0
2015-03-10,42.35,42.71,42.03,42.03,39159730.0,0.0,1.0,39.535695551844,39.871772302698,39.236960662196,39.236960662196,39159730.0
2015-03-11,42.31,42.37,41.84,41.98,32215314.0,0.0,1.0,39.498353690638,39.554366482447,39.059586821467,39.190283335688,32215314.0
2015-03-12,41.33,41.65,40.86,41.02,59992502.0,0.0,1.0,38.583478091091,38.882212980739,38.144711221921,38.294078666745,59992502.0
2015-03-13,40.7,41.47,40.61,41.38,58007705.0,0.0,1.0,37.995343777097,38.714174605312,37.911324589383,38.630155417599,58007705.0
2015-03-16,41.47,41.64,41.28,41.56,35273452.0,0.0,1.0,38.714174605312,38.872877515438,38.536800764584,38.798193793026,35273452.0
2015-03-17,41.37,41.83,41.15,41.695,31673448.0,0.0,1.0,38.620819952297,39.050251356166,38.415439715664,38.924222574596,31673448.0
2015-03-18,41.43,42.83,41.33,42.5,44194771.0,0.0,1.0,38.676832744106,39.983797886316,38.583478091091,39.675727531366,44194771.0
2015-03-19,42.26,42.59,42.22,42.285,33879066.0,0.0,1.0,39.45167636413,39.75974671908,39.414334502924,39.475015027384,33879066.0
2015-03-20,42.56,42.98,42.49,42.88,71904529.0,0.0,1.0,39.731740323175,40.123829865838,39.666392066065,40.030475212823,71904529.0
2015-03-23,42.88,43.13,42.78,42.855,26246086.0,0.0,1.0,40.030475212823,40.263861845361,39.937120559808,40.00713654957,26246086.0
2015-03-24,42.78,43.17,42.75,42.9,25513252.0,0.0,1.0,39.937120559808,40.301203706567,39.909114163904,40.049146143426,25513252.0
2015-03-25,42.92,42.925,41.44,41.46,43469907.0,0.0,1.0,40.067817074029,40.07248480668,38.686168209408,38.704839140011,43469907.0
2015-03-26,41.22,41.61,40.92,41.21,37495627.0,0.0,1.0,38.480787972775,38.844871119533,38.20072401373,38.471452507473,37495627.0
2015-03-27,41.12,41.43,40.83,40.97,34401398.0,0.0,1.0,38.38743331976,38.676832744106,38.116704826016,38.247401340237,34401398.0
2015-03-30,41.1,41.54,40.91,40.96,35049662.0,0.0,1.0,38.368762389157,38.779522862423,38.191388548428,38.238065874936,35049662.0
2015-03-31,40.78,41.03,40.54,40.655,34887219.0,0.0,1.0,38.070027499509,38.303414132046,37.845976332273,37.95333418324,34887219.0
2015-04-01,40.6,40.76,40.31,40.72,36865322.0,0.0,1.0,37.901989124082,38.051356568906,37.631260630338,38.0140147077,36865322.0
2015-04-02,40.66,40.74,40.12,40.29,37487476.0,0.0,1.0,37.958001915891,38.032685638303,37.45388678961,37.612589699735,37487476.0
2015-04-06,40.34,41.78,40.18,41.545,39223692.0,0.0,1.0,37.659267026243,39.003574029658,37.509899581419,38.784190595073,39223692.0
2015-04-07,41.61,41.91,41.31,41.53,28809375.0,0.0,1.0,38.844871119533,39.124935078578,38.564807160488,38.770187397121,28809375.0
2015-04-08,41.46,41.69,41.04,41.42,24753438.0,0.0,1.0,38.704839140011,38.919554841945,38.312749597348,38.667497278805,24753438.0
2015-04-09,41.25,41.62,41.25,41.48,25723861.0,0.0,1.0,38.508794368679,38.854206584835,38.508794368679,38.723510070614,25723861.0
2015-04-10,41.63,41.95,41.41,41.72,28022002.0,0.0,1.0,38.863542050136,39.162276939784,38.658161813503,38.947561237849,28022002.0
2015-04-13,41.4,42.06,41.39,41.76,30276692.0,0.0,1.0,38.648826348202,39.2649670581,38.6394908829,38.984903099055,30276692.0
2015-04-14,41.8,42.03,41.39,41.65,24244382.0,0.0,1.0,39.022244960261,39.236960662196,38.6394908829,38.882212980739,24244382.0
2015-04-15,41.76,42.46,41.68,42.255,27343581.0,0.0,1.0,38.984903099055,39.63838567016,38.910219376644,39.44700863148,27343581.0
2015-04-16,41.95,42.34,41.82,42.16,22509652.0,0.0,1.0,39.162276939784,39.526360086542,39.040915890864,39.358321711115,22509652.0
2015-04-17,41.67,41.74,41.16,41.615,42387608.0,0.0,1.0,38.900883911342,38.966232168452,38.424775180966,38.849538852184,42387608.0
2015-04-20,41.73,43.17,41.68,42.905,46057733.0,0.0,1.0,38.956896703151,40.301203706567,38.910219376644,40.053813876077,46057733.0
2015-04-21,43.0,43.15,42.53,42.635,26013844.0,0.0,1.0,40.142500796441,40.282532775964,39.703733927271,39.801756312937,26013844.0
2015-04-22,42.67,43.13,42.55,42.985,25064273.0,0.0,1.0,39.834430441492,40.263861845361,39.722404857874,40.128497598489,25064273.0
2015-04-23,42.89,43.61,42.8,43.34,46309530.0,0.0,1.0,40.039810678125,40.711964179833,39.955791490411,40.459906616692,46309530.0
2015-04-24,45.66,48.14,45.65,47.87,130933665.0,0.0,1.0,42.62573456664,44.940929961411,42.616399101338,44.688872398271,130933665.0
2015-04-27,47.23,48.13,47.22,48.03,59248172.0,0.0,1.0,44.091402618975,44.93159449611,44.082067153673,44.838239843095,59248172.0
2015-04-28,47.78,49.21,47.7,49.155,60730778.0,0.0,1.0,44.604853210557,45.939824748671,44.530169488145,45.888479689513,60730778.0
2015-04-29,48.72,49.31,48.5,49.06,47804562.0,0.0,1.0,45.482386948898,46.033179401686,45.277006712265,45.799792769149,47804562.0
2015-04-30,48.7,49.54,48.6,48.64,64725457.0,0.0,1.0,45.463716018295,46.247895103621,45.37036136528,45.407703226486,64725457.0
2015-05-01,48.58,48.875,48.4,48.655,38937336.0,0.0,1.0,45.351690434677,45.627086661071,45.18365205925,45.421706424438,38937336.0
2015-05-04,48.37,48.87,48.18,48.24,34039485.0,0.0,1.0,45.155645663346,45.622418928421,44.978271822617,45.034284614426,34039485.0
2015-05-05,47.82,48.16,47.31,47.6,50369191.0,0.0,1.0,44.642195071763,44.959600892014,44.166086341387,44.43681483513,50369191.0
2015-05-06,47.57,47.77,46.02,46.28,52433020.0,0.0,1.0,44.408808439226,44.595517745256,42.961811317494,43.204533415333,52433020.0
2015-05-07,46.27,47.085,46.16,46.7,32971654.0,0.0,1.0,43.195197950031,43.956038372103,43.092507831715,43.596622957995,32971654.0
2015-05-08,47.55,47.98,47.52,47.75,35364911.0,0.0,1.0,44.390137508623,44.791562516587,44.362131112718,44.576846814653,35364911.0
2015-05-11,47.55,47.91,47.37,47.37,24609416.0,0.0,1.0,44.390137508623,44.726214259477,44.222099133196,44.222099133196,24609416.0
2015-05-12,46.85,47.68,46.42,47.35,29928264.0,0.0,1.0,43.736654937518,44.511498557542,43.335229929554,44.203428202593,29928264.0
2015-05-13,48.19,48.32,47.57,47.625,34184613.0,0.0,1.0,44.987607287919,45.108968336838,44.408808439226,44.460153498384,34184613.0
2015-05-14,48.0301,48.82,48.03,48.72,32980892.0,0.0,1.0,44.838333197748,45.575741601913,44.838239843095,45.482386948898,32980892.0
2015-05-15,48.87,48.905,48.05,48.295,28642694.0,0.0,1.0,45.622418928421,45.655093056976,44.856910773698,45.085629673584,28642694.0
2015-05-18,47.98,48.22,47.61,48.01,24136502.0,0.0,1.0,44.791562516587,45.015613683823,44.446150300432,44.819568912492,24136502.0
2015-05-19,47.56,47.81,47.18,47.58,28574813.0,0.31,1.0,44.688750750762,44.923657977164,44.33169176663,44.707543328874,28574813.0
2015-05-20,47.39,47.93,47.27,47.58,25047919.0,0.0,1.0,44.529013836808,45.036413445837,44.416258368135,44.707543328874,25047919.0
2015-05-21,47.28,47.6,47.005,47.42,22410698.0,0.0,1.0,44.425654657191,44.726335906986,44.167256708149,44.557202703976,22410698.0
2015-05-22,47.3,47.35,46.82,46.9,25720583.0,0.0,1.0,44.444447235303,44.491428680584,43.993425360611,44.06859567306,25720583.0
2015-05-26,46.83,46.88,46.19,46.59,29581860.0,0.0,1.0,44.002821649667,44.049803094947,43.401459150077,43.777310712321,29581860.0
2015-05-27,46.82,47.77,46.62,47.61,27335639.0,0.0,1.0,43.993425360611,44.886072820939,43.805499579489,44.735732196042,27335639.0
2015-05-28,47.5,48.02,47.39,47.45,19283666.0,0.0,1.0,44.632373016425,45.120980047342,44.529013836808,44.585391571145,19283666.0
2015-05-29,47.43,47.57,46.59,46.86,36519594.0,0.0,1.0,44.566598993032,44.698147039818,43.777310712321,44.031010516835,36519594.0
2015-06-01,47.06,47.77,46.62,47.23,28837332.0,0.0,1.0,44.218936297957,44.886072820939,43.805499579489,44.378673211911,28837332.0
2015-06-02,46.93,47.35,46.62,46.92,21498326.0,0.0,1.0,44.096784540228,44.491428680584,43.805499579489,44.087388251172,21498326.0
2015-06-03,47.37,47.735,46.82,46.85,28002154.0,0.0,1.0,44.510221258696,44.853185809243,43.993425360611,44.021614227779,28002154.0
2015-06-04,46.79,47.16,46.2,46.36,27745512.0,0.0,1.0,43.965236493443,44.312899188518,43.410855439133,43.561196064031,27745512.0
2015-06-05,46.31,46.52,45.84,46.14,25438086.0,0.0,1.0,43.51421461875,43.711536688928,43.072589033114,43.354477704797,25438086.0
2015-06-08,46.3,46.43,45.67,45.73,22121634.0,0.0,1.0,43.504818329694,43.626970087423,42.912852119161,42.969229853497,22121634.0
2015-06-09,45.76,45.94,45.46,45.65,24406057.0,0.0,1.0,42.997418720665,43.166551923675,42.715530048983,42.894059541048,24406057.0
2015-06-10,45.79,46.83,45.69,46.61,28417405.0,0.0,1.0,43.025607587834,44.002821649667,42.931644697273,43.796103290433,28417405.0
2015-06-11,46.66,46.92,46.13,46.44,27347758.0,0.0,1.0,43.843084735714,44.087388251172,43.345081415741,43.63636637648,27347758.0
2015-06-12,46.22,46.47,45.9,45.97,23930972.0,0.0,1.0,43.429648017246,43.664555243648,43.128966767451,43.194740790843,23930972.0
2015-06-15,45.45,45.65,45.0201,45.475,33254517.0,0.0,1.0,42.706133759927,42.894059541048,42.302187293405,42.729624482567,33254517.0
2015-06-16,45.35,46.24,45.3,45.83,27070306.0,0.0,1.0,42.612170869366,43.448440595358,42.565189424085,43.063192744058,27070306.0
2015-06-17,45.73,46.07,45.36,45.97,28704061.0,0.0,1.0,42.969229853497,43.288703681404,42.621567158422,43.194740790843,28704061.0
2015-06-18,46.22,46.8,46.17,46.72,32658343.0,0.0,1.0,43.429648017246,43.974632782499,43.382666571965,43.89946247005,32658343.0
2015-06-19,46.79,46.825,45.99,46.1,63837036.0,0.0,1.0,43.965236493443,43.998123505139,43.213533368956,43.316892548572,63837036.0
2015-06-22,46.33,46.72,46.16,46.23,20318055.0,0.0,1.0,43.533007196863,43.89946247005,43.373270282909,43.439044306302,20318055.0
2015-06-23,46.13,46.28,45.62,45.91,25896473.0,0.0,1.0,43.345081415741,43.486025751582,42.86587067388,43.138363056507,25896473.0
2015-06-24,45.67,46.245,45.55,45.635,34890901.0,0.0,1.0,42.912852119161,43.453138739886,42.800096650488,42.879965107464,34890901.0
2015-06-25,46.03,46.06,45.5,45.65,20615995.0,0.0,1.0,43.25111852518,43.279307392348,42.753115205207,42.894059541048,20615995.0
2015-06-26,45.65,46.28,45.03,45.26,49835287.0,0.0,1.0,42.894059541048,43.486025751582,42.311489619571,42.527604267861,49835287.0
2015-06-29,45.04,45.23,44.36,44.37,34081746.0,0.0,1.0,42.320885908627,42.499415400693,41.681938252813,41.691334541869,34081746.0
2015-06-30,44.71,44.72,43.94,44.15,35945384.0,0.0,1.0,42.010808369776,42.020204658832,41.287294112457,41.484616182635,35945384.0
2015-07-01,44.46,45.23,44.1,44.445,28343907.0,0.0,1.0,41.775901143374,42.499415400693,41.437634737355,41.76180670979,28343907.0
2015-07-02,44.48,44.75,44.06,44.4,21752013.0,0.0,1.0,41.794693721486,42.048393526,41.40004958113,41.719523409037,21752013.0
2015-07-06,43.96,44.48,43.95,44.39,23033961.0,0.0,1.0,41.306086690569,41.794693721486,41.296690401513,41.710127119981,23033961.0
2015-07-07,44.34,44.49,43.32,44.3,36435827.0,0.0,1.0,41.663145674701,41.804090010542,40.70472419098,41.625560518476,36435827.0
2015-07-08,44.44,44.9,44.03,44.24,39785901.0,0.0,1.0,41.757108565262,42.189337861842,41.371860713962,41.56918278414,39785901.0
2015-07-09,44.75,45.22,44.5,44.52,32424672.0,0.0,1.0,42.048393526,42.490019111637,41.813486299598,41.83227887771,32424672.0
2015-07-10,45.01,45.14,44.57,44.61,25465757.0,0.0,1.0,42.292697041459,42.414848799188,41.879260322991,41.916845479215,25465757.0
2015-07-13,44.975,45.62,44.9501,45.54,28178329.0,0.0,1.0,42.259810029762,42.86587067388,42.236413270013,42.790700361431,28178329.0
2015-07-14,45.45,45.96,45.31,45.62,22880260.0,0.0,1.0,42.706133759927,43.185344501787,42.574585713141,42.86587067388,22880260.0
2015-07-15,45.68,45.89,45.43,45.76,26629615.0,0.0,1.0,42.922248408217,43.119570478395,42.687341181815,42.997418720665,26629615.0
2015-07-16,46.01,46.69,45.965,46.66,26271673.0,0.0,1.0,43.232325947068,43.871273602882,43.190042646315,43.843084735714,26271673.0
2015-07-17,46.55,46.78,46.26,46.62,29467107.0,0.0,1.0,43.739725556097,43.955840204387,43.46723317347,43.805499579489,29467107.0
2015-07-20,46.65,47.13,46.44,46.92,30631905.0,0.0,1.0,43.833688446657,44.28471032135,43.63636637648,44.087388251172,30631905.0
2015-07-21,46.78,47.33,46.48,47.28,42781899.0,0.0,1.0,43.955840204387,44.472636102471,43.673951532704,44.425654657191,42781899.0
2015-07-22,45.44,46.93,45.203,45.54,59152427.0,0.0,1.0,42.696737470871,44.096784540228,42.474045420241,42.790700361431,59152427.0
2015-07-23,45.27,46.23,45.1,46.11,33934010.0,0.0,1.0,42.537000556917,43.439044306302,42.377263642964,43.326288837629,33934010.0
2015-07-24,45.91,46.32,45.8,45.94,32333244.0,0.0,1.0,43.138363056507,43.523610907806,43.03500387689,43.166551923675,32333244.0
2015-07-27,45.94,46.01,45.25,45.35,39701420.0,0.0,1.0,43.166551923675,43.232325947068,42.518207978805,42.612170869366,39701420.0
2015-07-28,45.58,45.639,44.79,45.34,34328948.0,0.0,1.0,42.828285517656,42.883723623087,42.085978682225,42.60277458031,34328948.0
2015-07-29,45.4,46.78,45.26,46.29,40945864.0,0.0,1.0,42.659152314646,43.955840204387,42.527604267861,43.495422040638,40945864.0
2015-07-30,46.26,47.4,45.93,46.88,39777883.0,0.0,1.0,43.46723317347,44.538410125864,43.157155634619,44.049803094947,39777883.0
2015-07-31,47.29,47.37,46.5,46.7,31201480.0,0.0,1.0,44.435050946247,44.510221258696,43.692744110816,43.880669891938,31201480.0
2015-08-03,46.98,47.0,46.45,46.81,24125886.0,0.0,1.0,44.143765985508,44.162558563621,43.645762665536,43.984029071555,24125886.0
2015-08-04,46.75,47.71,46.68,47.54,33403916.0,0.0,1.0,43.927651337218,44.829695086603,43.861877313826,44.669958172649,33403916.0
2015-08-05,47.98,48.41,47.54,47.58,26739584.0,0.0,1.0,45.083394891117,45.487435320529,44.669958172649,44.707543328874,26739584.0
2015-08-06,47.71,47.77,46.33,46.62,27368000.0,0.0,1.0,44.829695086603,44.886072820939,43.533007196863,43.805499579489,27368000.0
2015-08-07,46.39,46.78,46.26,46.74,19163038.0,0.0,1.0,43.589384931199,43.955840204387,43.46723317347,43.918255048162,19163038.0
2015-08-10,46.95,47.49,46.84,47.33,23079870.0,0.0,1.0,44.11557711834,44.622976727369,44.012217938723,44.472636102471,23079870.0
2015-08-11,46.82,46.94,45.9,46.41,29237402.0,0.0,1.0,43.993425360611,44.106180829284,43.128966767451,43.608177509311,29237402.0
2015-08-12,46.19,46.9,45.705,46.74,30198532.0,0.0,1.0,43.401459150077,44.06859567306,42.945739130857,43.918255048162,30198532.0
2015-08-13,47.06,47.1,46.49,46.73,22627241.0,0.0,1.0,44.218936297957,44.256521454181,43.68334782176,43.908858759106,22627241.0
2015-08-14,46.53,47.1,46.52,47.0,21473402.0,0.0,1.0,43.720932977984,44.256521454181,43.711536688928,44.162558563621,21473402.0
2015-08-17,46.81,47.45,46.57,47.32,21099746.0,0.0,1.0,43.984029071555,44.585391571145,43.758518134209,44.463239813415,21099746.0
2015-08-18,46.84,47.43,46.7,47.27,23574104.0,0.31,1.0,44.300853173777,44.858869898212,44.168442425606,44.707543328874,23574104.0
2015-08-19,46.78,47.08,46.3,46.61,31485511.0,0.0,1.0,44.244105710275,44.527843027785,43.790126002261,44.083321230353,31485511.0
2015-08-20,46.07,46.47,45.66,45.66,36238227.0,0.0,1.0,43.572594058837,43.950910482182,43.184819724907,43.184819724907,36238227.0
2015-08-21,45.3,45.48,43.07,43.07,70053084.0,0.0,1.0,42.844334943896,43.014577334402,40.735220883744,40.735220883744,70053084.0
2015-08-24,40.45,43.31,39.72,41.68,88753660.0,0.0,1.0,38.25724831083,40.962210737752,37.566820838224,39.420571312618,88753660.0
2015-08-25,42.565,43.24,40.39,40.47,70616597.0,0.0,1.0,40.25759639927,40.896005363666,38.200500847328,38.276164131997,70616597.0
2015-08-26,42.01,42.84,41.06,42.71,63407996.0,0.0,1.0,39.732682361878,40.517688940321,38.834180856432,40.394736102733,63407996.0
2015-08-27,43.14,43.95,42.925,43.9,50943211.0,0.0,1.0,40.80142625783,41.567517015105,40.598081180281,41.520227462187,50943211.0
2015-08-28,43.47,44.15,43.39,43.93,28246725.0,0.0,1.0,41.11353730709,41.756675226778,41.037874022421,41.548601193937,28246725.0
2015-08-31,43.74,43.93,43.1,43.52,34441662.0,0.0,1.0,41.368900892848,41.548601193937,40.763594615495,41.160826860008,34441662.0
2015-09-01,42.23,42.59,41.66,41.82,49688896.0,0.0,1.0,39.940756394718,40.281241175729,39.401655491451,39.552982060789,49688896.0
2015-09-02,42.24,43.38,41.88,43.36,37671518.0,0.0,1.0,39.950214305302,41.028416111837,39.609729524291,41.00950029067,37671518.0
2015-09-03,43.41,43.98,43.28,43.5,28285205.0,0.0,1.0,41.056789843588,41.595890746856,40.933837006001,41.141911038841,28285205.0
2015-09-04,42.81,43.04,42.195,42.61,37138775.0,0.0,1.0,40.48931520857,40.706847151993,39.907653707676,40.300156996897,37138775.0
2015-09-08,43.3,44.0,43.2,43.89,32469766.0,0.0,1.0,40.952752827168,41.614806568023,40.858173721332,41.510769551603,32469766.0
2015-09-09,44.21,44.4,42.91,43.07,33469485.0,0.0,1.0,41.813422690279,41.993122991369,40.583894314406,40.735220883744,33469485.0
2015-09-10,43.12,43.79,42.745,43.29,31366630.0,0.0,1.0,40.782510436662,41.416190445766,40.427838789776,40.943294916584,31366630.0
2015-09-11,43.14,43.59,42.9399,43.48,27132527.0,0.0,1.0,40.80142625783,41.227032234094,40.612173467051,41.122995217674,27132527.0
2015-09-14,43.43,43.44,42.86,43.04,23656048.0,0.0,1.0,41.075705664755,41.085163575339,40.536604761488,40.706847151993,23656048.0
2015-09-15,43.19,44.29,43.08,43.98,28882206.0,0.0,1.0,40.848715810748,41.889085974949,40.744678794328,41.595890746856,28882206.0
2015-09-16,43.97,44.38,43.84,44.3,23372162.0,0.0,1.0,41.586432836272,41.974207170201,41.463479998685,41.898543885532,23372162.0
2015-09-17,44.29,45.0,44.08,44.25,32768161.0,0.0,1.0,41.889085974949,42.560597626387,41.690469852692,41.851254332614,32768161.0
2015-09-18,43.5,43.99,43.33,43.48,63143684.0,0.0,1.0,41.141911038841,41.605348657439,40.981126558919,41.122995217674,63143684.0
2015-09-21,43.62,44.47,43.6,44.11,26177224.0,0.0,1.0,41.255405965845,42.059328365454,41.236490144677,41.718843584443,26177224.0
2015-09-22,43.38,44.05,43.31,43.9,28085903.0,0.0,1.0,41.028416111837,41.662096120941,40.962210737752,41.520227462187,28085903.0
2015-09-23,43.93,44.17,43.51,43.87,17145238.0,0.0,1.0,41.548601193937,41.775591047945,41.151368949425,41.491853730436,17145238.0
2015-09-24,43.45,44.13,43.27,43.91,27905607.0,0.0,1.0,41.094621485923,41.73775940561,40.924379095417,41.52968537277,27905607.0
2015-09-25,44.48,44.73,43.76,43.94,29384601.0,0.0,1.0,42.068786276038,42.305234040629,41.387816714016,41.558059104521,29384601.0
2015-09-28,43.83,44.085,43.205,43.29,27099680.0,0.0,1.0,41.454022088101,41.695198807984,40.862902676623,40.943294916584,27099680.0
2015-09-29,43.37,43.57,43.05,43.44,32763557.0,0.0,1.0,41.018958201254,41.208116412926,40.716305062577,41.085163575339,32763557.0
2015-09-30,43.88,44.3,43.66,44.2,33172693.0,0.0,1.0,41.501311641019,41.898543885532,41.293237608179,41.803964779696,33172693.0
2015-10-01,44.75,44.75,43.75,44.61,28657859.0,0.0,1.0,42.324149861796,42.324149861796,41.378358803432,42.191739113625,28657859.0
2015-10-02,44.27,45.57,43.92,45.57,41839035.0,0.0,1.0,41.870170153781,43.099698529655,41.539143283354,43.099698529655,41839035.0
2015-10-05,45.745,46.89,45.7,46.63,34369286.0,0.0,1.0,43.265211964868,44.348142726695,43.222651367242,44.102237051521,34369286.0
2015-10-06,46.33,47.175,46.22,46.75,27510808.0,0.0,1.0,43.818499734011,44.617693178329,43.714462717591,44.215731978524,27510808.0
2015-10-07,47.1,47.35,45.95,46.8,27711492.0,0.0,1.0,44.546758848952,44.783206613543,43.459099131833,44.263021531443,27711492.0
2015-10-08,46.56,47.515,46.5,47.45,33772709.0,0.0,1.0,44.036031677435,44.939262138173,43.979284213933,44.877785719379,33772709.0
2015-10-09,47.45,47.54,46.92,47.11,28600632.0,0.0,1.0,44.877785719379,44.962906914632,44.376516458446,44.556216759535,28600632.0
2015-10-12,46.98,47.07,46.5,47.0,19769066.0,0.0,1.0,44.433263921948,44.518385117201,43.979284213933,44.452179743115,19769066.0
2015-10-13,46.56,47.1299,46.56,46.89,19987816.0,0.0,1.0,44.036031677435,44.575038001597,44.036031677435,44.348142726695,19987816.0
2015-10-14,46.65,47.1,46.53,46.68,24697766.0,0.0,1.0,44.121152872688,44.546758848952,44.007657945684,44.149526604439,24697766.0
2015-10-15,47.01,47.03,46.53,47.01,27189370.0,0.0,1.0,44.461637653699,44.480553474866,44.007657945684,44.461637653699,27189370.0
2015-10-16,47.02,47.54,46.897,47.51,26450334.0,0.0,1.0,44.471095564283,44.962906914632,44.354763264104,44.934533182881,26450334.0
2015-10-19,47.42,47.88,47.02,47.62,29387581.0,0.0,1.0,44.849411987628,45.284475874476,44.471095564283,45.038570199301,29387581.0
2015-10-20,47.44,47.81,47.02,47.77,30802235.0,0.0,1.0,44.868327808796,45.21827050039,44.471095564283,45.180438858056,30802235.0
2015-10-21,47.92,47.99,47.11,47.2,25264710.0,0.0,1.0,45.32230751681,45.388512890896,44.556216759535,44.641337954788,25264710.0
2015-10-22,47.53,48.95,47.09,48.03,56637074.0,0.0,1.0,44.953449004048,46.296472306926,44.537300938368,45.42634453323,56637074.0
2015-10-23,52.3,54.07,52.25,52.87,135227059.0,0.0,1.0,49.464872352445,51.13892252575,49.417582799527,50.003973255713,135227059.0
2015-10-26,52.53,54.32,52.5,54.25,64633324.0,0.0,1.0,49.682404295869,51.375370290341,49.654030564118,51.309164916256,64633324.0
2015-10-27,53.99,54.37,53.58,53.69,50999907.0,0.0,1.0,51.063259241081,51.422659843259,50.675484907152,50.779521923572,50999907.0
2015-10-28,53.54,53.98,52.86,53.98,47000753.0,0.0,1.0,50.637653264817,51.053801330497,49.994515345129,51.053801330497,47000753.0
2015-10-29,53.54,53.83,53.22,53.36,30202078.0,0.0,1.0,50.637653264817,50.911932671743,50.33500012614,50.467410874311,30202078.0
2015-10-30,53.32,53.99,52.62,52.64,46619761.0,0.0,1.0,50.429579231977,51.063259241081,49.767525491122,49.786441312289,46619761.0
2015-11-02,52.85,53.36,52.62,53.24,30284982.0,0.0,1.0,49.985057434546,50.467410874311,49.767525491122,50.353915947308,30284982.0
2015-11-03,52.93,54.39,52.9,54.15,36596931.0,0.0,1.0,50.060720719215,51.441575664427,50.032346987464,51.214585810419,36596931.0
2015-11-04,54.18,54.88,54.06,54.4,37087849.0,0.0,1.0,51.24295954217,51.905013283025,51.129464615166,51.45103357501,37087849.0
2015-11-05,54.49,54.7,54.0,54.38,31468485.0,0.0,1.0,51.536154770263,51.734770892519,51.072717151665,51.432117753843,31468485.0
2015-11-06,54.085,54.98,53.964,54.92,32851204.0,0.0,1.0,51.153109391625,51.999592388861,51.038668673563,51.94284492536,32851204.0
2015-11-09,54.55,54.87,53.56,54.16,32513067.0,0.0,1.0,51.592902233765,51.895555372441,50.656569085984,51.224043721003,32513067.0
2015-11-10,54.07,54.13,53.27,53.51,55283697.0,0.0,1.0,51.13892252575,51.195669989252,50.382289679059,50.609279533066,55283697.0
2015-11-11,53.7,54.2,53.46,53.65,36516260.0,0.0,1.0,50.788979834155,51.261875363337,50.561989980148,50.741690281237,36516260.0
2015-11-12,53.48,53.9791,53.19,53.32,35361095.0,0.0,1.0,50.580905801315,51.052950118545,50.30662639439,50.429579231977,35361095.0
2015-11-13,53.07,53.29,52.53,52.84,36848175.0,0.0,1.0,50.193131467386,50.401205500226,49.682404295869,49.975599523962,36848175.0
2015-11-16,53.08,53.89,52.85,53.765,32165198.0,0.0,1.0,50.202589377969,50.968680135244,49.985057434546,50.850456252949,32165198.0
2015-11-17,53.17,53.53,52.85,52.97,31546754.0,0.36,1.0,50.629480930148,50.972279747806,50.324770870008,50.439037142561,31546754.0
2015-11-18,53.0,53.98,52.9799,53.85,29710030.0,0.0,1.0,50.467603710699,51.400778269878,50.448464110046,51.276989807946,29710030.0
2015-11-19,53.99,54.66,53.781,53.94,28149228.0,0.0,1.0,51.410300459257,52.048287147675,51.211286701228,51.36268951236,28149228.0
2015-11-20,54.25,54.3,53.265,54.19,37147608.0,0.0,1.0,51.657877383121,51.705488330018,50.719941729252,51.600744246845,37147608.0
2015-11-23,54.25,54.46,53.75,54.19,28235918.0,0.0,1.0,51.657877383121,51.857843360088,51.181767914152,51.600744246845,28235918.0
2015-11-24,53.92,54.44,53.58,54.25,24600043.0,0.0,1.0,51.343645133601,51.838798981329,51.019890694703,51.657877383121,24600043.0
2015-11-25,54.09,54.23,53.69,53.69,21005147.0,0.0,1.0,51.505522353051,51.638833004362,51.124634777876,51.124634777876,21005147.0
2015-11-27,53.8,54.08,53.79,53.93,9009132.0,0.0,1.0,51.229378861049,51.496000163671,51.219856671669,51.353167322981,9009132.0
2015-11-30,54.54,54.96,53.9999,54.35,56241417.0,0.0,1.0,51.934020875123,52.333952829057,51.419727426743,51.753099276915,56241417.0
2015-12-01,54.41,55.23,54.3,55.22,39952779.0,0.0,1.0,51.810232413191,52.5910519423,51.705488330018,52.58152975292,39952779.0
2015-12-02,55.32,55.96,55.06,55.21,47274879.0,0.0,1.0,52.676751646714,53.286171766994,52.42917472285,52.572007563541,47274879.0
2015-12-03,55.49,55.77,53.93,54.2,38627835.0,0.0,1.0,52.838628866164,53.105250168786,51.353167322981,51.610266436224,38627835.0
2015-12-04,54.12,56.23,54.1,55.91,43963662.0,0.0,1.0,51.534088921189,53.543270880237,51.51504454243,53.238560820097,43963662.0
2015-12-07,55.79,55.97,55.29,55.81,30709765.0,0.0,1.0,53.124294547545,53.295693956374,52.648185078576,53.143338926304,30709765.0
2015-12-08,55.47,56.1,54.99,55.79,32878026.0,0.0,1.0,52.819584487405,53.419482418306,52.362519397195,53.124294547545,32878026.0
2015-12-09,55.37,55.87,54.51,54.98,36373209.0,0.0,1.0,52.724362593611,53.20047206258,51.905454306985,52.352997207815,36373209.0
2015-12-10,55.39,55.655,55.01,55.27,31775826.0,0.0,1.0,52.74340697237,52.995744990923,52.381563775953,52.629140699817,31775826.0
2015-12-11,54.71,55.1,54.01,54.06,39549497.0,0.0,1.0,52.095898094572,52.467263480368,51.429344838016,51.476955784913,39549497.0
2015-12-14,54.33,55.21,53.68,55.14,47006491.0,0.0,1.0,51.734054898156,52.572007563541,51.115112588496,52.505352237885,47006491.0
2015-12-15,55.66,55.9,55.09,55.2,39842998.0,0.0,1.0,53.000506085613,53.229038630718,52.457741290988,52.562485374162,39842998.0
2015-12-16,55.54,56.245,54.76,56.13,37503300.0,0.0,1.0,52.88623981306,53.557554164307,52.143509041469,53.448048986444,37503300.0
2015-12-17,56.36,56.79,55.5348,55.7,41280907.0,0.0,1.0,53.667059342169,54.076513485483,52.881288274583,53.03859484313,41280907.0
2015-12-18,55.77,56.0,54.03,54.13,84684164.0,0.0,1.0,53.105250168786,53.324260524512,51.448389216775,51.543611110568,84684164.0
2015-12-21,54.88,55.35,54.2262,54.83,37246325.0,0.0,1.0,52.257775314022,52.705318214852,51.635214572398,52.210164367125,37246325.0
2015-12-22,54.99,55.48,54.5,55.35,28322241.0,0.0,1.0,52.362519397195,52.829106676784,51.895932117605,52.705318214852,28322241.0
2015-12-23,55.7,55.88,55.44,55.82,27279832.0,0.0,1.0,53.03859484313,53.209994251959,52.791017919267,53.152861115683,27279832.0
2015-12-24,55.86,55.96,55.43,55.67,9570002.0,0.0,1.0,53.190949873201,53.286171766994,52.781495729887,53.010028274992,9570002.0
2015-12-28,55.35,55.95,54.98,55.95,22458293.0,0.0,1.0,52.705318214852,53.276649577615,52.352997207815,53.276649577615,22458293.0
2015-12-29,56.29,56.85,56.06,56.55,27731403.0,0.0,1.0,53.600404016514,54.133646621759,53.381393660788,53.847980940378,27731403.0
2015-12-30,56.47,56.78,56.2875,56.31,21704505.0,0.0,1.0,53.771803425343,54.066991296103,53.598023469169,53.619448395272,21704505.0
2015-12-31,56.04,56.19,55.42,55.48,27334061.0,0.0,1.0,53.362349282029,53.50518212272,52.771973540508,52.829106676784,27334061.0
2016-01-04,54.32,54.8,53.39,54.8,53777963.0,0.0,1.0,51.724532708776,52.181597798987,50.838969096494,52.181597798987,53777963.0
2016-01-05,54.93,55.39,54.54,55.05,34079674.0,0.0,1.0,52.305386260918,52.74340697237,51.934020875123,52.419652533471,34079674.0
2016-01-06,54.32,54.4001,53.64,54.05,39518863.0,0.0,1.0,51.724532708776,51.800805445705,51.077023830979,51.467433595533,39518863.0
2016-01-07,52.7,53.485,52.07,52.17,56564852.0,0.0,1.0,50.181938029317,50.929429895598,49.582040098417,49.67726199221,56564852.0
2016-01-08,52.37,53.28,52.15,52.33,48753969.0,0.0,1.0,49.867705779798,50.734225013321,49.658217613452,49.82961702228,48753969.0
2016-01-11,52.51,52.85,51.46,52.3,36943756.0,0.0,1.0,50.001016431109,50.324770870008,49.001186546275,49.801050454142,36943756.0
2016-01-12,52.76,53.1,52.06,52.78,36095539.0,0.0,1.0,50.239071165594,50.562825604492,49.572517909037,50.258115544352,36095539.0
2016-01-13,53.8,54.07,51.3038,51.64,66883571.0,0.0,1.0,51.229378861049,51.486477974292,48.852449948169,49.172585955103,66883571.0
2016-01-14,52.0,53.4163,51.57,53.11,52381918.0,0.0,1.0,49.515384772761,50.864012454562,49.105930629448,50.572347793872,52381918.0
2016-01-15,51.31,51.97,50.34,50.99,71820697.0,0.0,1.0,48.858353705584,49.486818204623,47.934701335784,48.553643645444,71820697.0
2016-01-19,51.48,51.68,50.06,50.56,43564538.0,0.0,1.0,49.020230925033,49.210674712621,47.668080033162,48.144189502131,43564538.0
2016-01-20,49.98,51.38,49.1,50.79,63272993.0,0.0,1.0,47.591902518127,48.92500903124,46.753949852742,48.363199857856,63272993.0
2016-01-21,51.0,51.58,50.3,50.48,40191157.0,0.0,1.0,48.563165834823,49.115452818827,47.896612578267,48.068011987096,40191157.0
2016-01-22,51.41,52.33,51.26,52.29,37555789.0,0.0,1.0,48.953575599378,49.82961702228,48.810742758687,49.791528264763,37555789.0
2016-01-25,51.94,52.65,51.65,51.79,34707717.0,0.0,1.0,49.458251636485,50.13432708242,49.182108144483,49.315418795794,34707717.0
2016-01-26,51.79,52.44,51.55,52.17,28900820.0,0.0,1.0,49.315418795794,49.934361105454,49.086886250689,49.67726199221,28900820.0
2016-01-27,52.01,52.2,51.0201,51.22,36775194.0,0.0,1.0,49.52490696214,49.705828560349,48.582305435476,48.77265400117,36775194.0
2016-01-28,51.86,52.21,51.25,52.055,62513789.0,0.0,1.0,49.38207412145,49.715350749728,48.801220569308,49.567756814348,62513789.0
2016-01-29,54.73,55.09,54.0,55.09,83611686.0,0.0,1.0,52.114942473331,52.457741290988,51.419822648636,52.457741290988,83611686.0
2016-02-01,54.88,55.09,54.495,54.71,44208542.0,0.0,1.0,52.257775314022,52.457741290988,51.891171022916,52.095898094572,44208542.0
2016-02-02,54.17,54.26,52.65,53.0,56313753.0,0.0,1.0,51.581699868086,51.6673995725,50.13432708242,50.467603710699,56313753.0
2016-02-03,53.25,53.39,51.26,52.16,57559814.0,0.0,1.0,50.705658445183,50.838969096494,48.810742758687,49.667739802831,57559814.0
2016-02-04,52.1,52.81,51.37,52.0,46987123.0,0.0,1.0,49.610606666555,50.286682112491,48.91548684186,49.515384772761,46987123.0
2016-02-05,51.94,52.0,49.56,50.16,62008994.0,0.0,1.0,49.458251636485,49.515384772761,47.191970564193,47.763301926956,62008994.0
2016-02-08,49.55,49.57,48.19,49.41,59290497.0,0.0,1.0,47.182448374814,47.201492753572,45.887430619218,47.049137723502,59290497.0
2016-02-09,49.02,50.24,48.67,49.28,46740474.0,0.0,1.0,46.677772337707,47.839479441991,46.344495709428,46.92534926157,46740474.0
2016-02-10,49.89,50.39,49.52,49.71,38236954.0,0.0,1.0,47.506202813712,47.982312282681,47.153881806675,47.334803404884,38236954.0
2016-02-11,48.68,50.11,48.51,49.69,48878571.0,0.0,1.0,46.354017898808,47.715690980059,46.192140679358,47.315759026125,48878571.0
2016-02-12,50.25,50.68,49.75,50.5,34243324.0,0.0,1.0,47.84900163137,48.258455774683,47.372892162401,48.087056365854,34243324.0
2016-02-16,50.9,51.09,50.13,51.09,37291208.0,0.36,1.0,48.809467914777,48.991664356895,48.071092859878,48.991664356895,37291208.0
2016-02-17,51.49,52.77,51.45,52.42,40788968.0,0.0,1.0,49.375235813986,50.602664476676,49.336878668277,50.267039451721,40788968.0
2016-02-18,52.33,52.95,52.1,52.19,27176035.0,0.0,1.0,50.180735873876,50.775271632366,49.960182286049,50.046485863894,27176035.0
2016-02-19,51.97,52.28,51.53,51.82,33559073.0,0.0,1.0,49.835521562495,50.13278944174,49.413592959695,49.691682266086,33559073.0
2016-02-22,52.28,53.0,52.28,52.65,25008291.0,0.0,1.0,50.13278944174,50.823218064503,50.13278944174,50.487593039549,25008291.0
2016-02-23,52.34,52.37,50.98,51.18,28895274.0,0.0,1.0,50.190325160303,50.219093019585,48.886182206195,49.077967934741,28895274.0
2016-02-24,50.69,51.5,50.2,51.36,33014457.0,0.0,1.0,48.608092899805,49.384825100413,48.138217864869,49.250575090431,33014457.0
2016-02-25,51.73,52.1,50.61,52.1,26939467.0,0.0,1.0,49.60537868824,49.960182286049,48.531378608387,49.960182286049,26939467.0
2016-02-26,52.6,52.68,51.1,51.3,35975925.0,0.0,1.0,50.439646607412,50.51636089883,49.001253643322,49.193039371868,35975925.0
2016-02-29,51.35,51.65,50.66,50.88,31654036.0,0.0,1.0,49.240985804004,49.528664396822,48.579325040523,48.790289341923,31654036.0
2016-03-01,50.97,52.59,50.9199,52.58,33024535.0,0.0,1.0,48.876592919768,50.430057320985,48.828550594767,50.420468034558,33024535.0
2016-03-02,52.41,52.96,52.155,52.95,29289884.0,0.0,1.0,50.257450165294,50.784860918794,50.012923361399,50.775271632366,29289884.0
2016-03-03,52.97,52.97,51.78,52.35,24427813.0,0.0,1.0,50.794450205221,50.794450205221,49.653325120376,50.199914446731,24427813.0
2016-03-04,52.4,52.45,51.71,52.03,33034150.0,0.0,1.0,50.247860878867,50.295807311003,49.586200115386,49.893057281058,33034150.0
2016-03-07,51.56,51.8,50.58,51.03,38428816.0,0.0,1.0,49.442360818977,49.672503693231,48.502610749105,48.934128638332,38428816.0
2016-03-08,50.8,52.13,50.595,51.65,33075517.0,0.0,1.0,48.713575050505,49.988950145331,48.516994678746,49.528664396822,33075517.0
2016-03-09,51.89,52.85,51.855,52.84,28251588.0,0.0,1.0,49.758807271076,50.679378768094,49.725244768581,50.669789481667,28251588.0
2016-03-10,52.93,52.94,51.16,52.05,38387804.0,0.0,1.0,50.756093059512,50.765682345939,49.058789361886,49.912235853913,38387804.0
2016-03-11,53.0,53.07,52.38,53.07,32275677.0,0.0,1.0,50.823218064503,50.890343069494,50.228682306012,50.890343069494,32275677.0
2016-03-14,52.71,53.59,52.63,53.17,24083616.0,0.0,1.0,50.545128758112,51.388985963711,50.468414466694,50.986235933766,24083616.0
2016-03-15,52.75,53.59,52.74,53.59,21104763.0,0.0,1.0,50.583485903821,51.388985963711,50.573896617394,51.388985963711,21104763.0
2016-03-16,53.45,54.6,53.4,54.35,31691742.0,0.0,1.0,51.25473595373,52.357503892865,51.206789521593,52.117771732184,31691742.0
2016-03-17,54.21,55.0,54.0,54.66,28223947.0,0.0,1.0,51.983521722202,52.741075349956,51.782146707229,52.415039611429,28223947.0
2016-03-18,54.92,54.97,53.445,53.49,67625518.0,0.0,1.0,52.664361058538,52.712307490674,51.249941310516,51.293093099439,67625518.0
2016-03-21,53.25,53.9298,52.93,53.86,23925716.0,0.0,1.0,51.062950225184,51.71482991651,50.756093059512,51.647896697248,23925716.0
2016-03-22,53.61,54.25,53.46,54.07,23124143.0,0.0,1.0,51.408164536566,52.021878867911,51.264325240157,51.84927171222,23124143.0
2016-03-23,54.11,54.24,53.74,53.97,20129015.0,0.0,1.0,51.887628857929,52.012289581484,51.53282526012,51.753378847947,20129015.0
2016-03-24,53.84,54.33,53.73,54.21,19949972.0,0.0,1.0,51.628718124393,52.098593159329,51.523235973693,51.983521722202,19949972.0
2016-03-28,54.21,54.29,53.33,53.54,17025050.0,0.0,1.0,51.983521722202,52.06023601362,51.139664516603,51.341039531575,17025050.0
2016-03-29,53.66,54.86,53.45,54.71,23924329.0,0.0,1.0,51.456110968702,52.606825339974,51.25473595373,52.462986043565,23924329.0
2016-03-30,54.93,55.64,54.9,55.05,23008260.0,0.0,1.0,52.673950344965,53.354789681301,52.645182485683,52.789021782092,23008260.0
2016-03-31,54.95,55.59,54.86,55.23,26360495.0,0.0,1.0,52.693128917819,53.306843249164,52.606825339974,52.961628937783,26360495.0
2016-04-01,55.05,55.61,54.57,55.57,24399193.0,0.0,1.0,52.789021782092,53.326021822019,52.328736033583,53.28766467631,24399193.0
2016-04-04,55.43,55.66,55.0,55.43,18928810.0,0.0,1.0,53.153414666328,53.373968254155,52.741075349956,53.153414666328,18928810.0
2016-04-05,55.19,55.3,54.46,54.56,19272255.0,0.0,1.0,52.923271792074,53.028753942774,52.223253882883,52.319146747156,19272255.0
2016-04-06,54.36,55.2,54.21,55.12,21188682.0,0.0,1.0,52.127361018611,52.932861078501,51.983521722202,52.856146787083,21188682.0
2016-04-07,54.87,54.91,54.23,54.46,19225092.0,0.0,1.0,52.616414626401,52.65477177211,52.002700295056,52.223253882883,19225092.0
2016-04-08,54.67,55.28,54.32,54.42,22167223.0,0.0,1.0,52.424628897856,53.009575369919,52.089003872902,52.184896737174,22167223.0
2016-04-11,54.49,55.15,54.3,54.31,21414227.0,0.0,1.0,52.252021742165,52.884914646365,52.069825300047,52.079414586474,21414227.0
2016-04-12,54.37,54.78,53.76,54.65,24944288.0,0.0,1.0,52.136950305038,52.530111048556,51.552003832975,52.405450325001,24944288.0
2016-04-13,55.12,55.4375,54.89,55.35,20817961.0,0.0,1.0,52.856146787083,53.160606631149,52.635593199256,53.07670037491,20817961.0
2016-04-14,55.22,55.575,55.07,55.36,20877108.0,0.0,1.0,52.952039651356,53.292459319523,52.808200354947,53.086289661337,20877108.0
2016-04-15,55.3,55.92,55.11,55.65,28793753.0,0.0,1.0,53.028753942774,53.623289701264,52.846557500656,53.364378967728,28793753.0
2016-04-18,55.49,56.59,55.21,56.46,23785950.0,0.0,1.0,53.210950384892,54.265771891891,52.942450364928,54.141111168336,23785950.0
2016-04-19,56.63,56.77,55.68,56.39,29596827.0,0.0,1.0,54.3041290376,54.438379047582,53.39314682701,54.073986163345,29596827.0
2016-04-20,56.29,56.5,55.485,55.59,36195714.0,0.0,1.0,53.978093299073,54.179468314045,53.206155741678,53.306843249164,36195714.0
2016-04-21,55.8,56.23,55.415,55.78,38909096.0,0.0,1.0,53.508218264137,53.920557580509,53.139030736687,53.489039691282,38909096.0
2016-04-22,51.91,52.4297,50.77,51.78,126834091.0,0.0,1.0,49.777985843931,50.276341059556,48.684807191223,49.653325120376,126834091.0
2016-04-25,51.78,52.13,51.63,52.11,33226948.0,0.0,1.0,49.653325120376,49.988950145331,49.509485823968,49.969771572476,33226948.0
2016-04-26,52.26,52.35,51.09,51.44,33532636.0,0.0,1.0,50.113610868885,50.199914446731,48.991664356895,49.327289381849,33532636.0
2016-04-27,51.48,51.5,50.55,50.94,43369256.0,0.0,1.0,49.365646527559,49.384825100413,48.473842889823,48.847825060486,43369256.0
2016-04-28,50.62,50.77,49.56,49.9,43134846.0,0.0,1.0,48.540967894814,48.684807191223,47.524503533524,47.850539272051,43134846.0
2016-04-29,49.35,50.25,49.35,49.87,48411684.0,0.0,1.0,47.323128518551,48.186164297005,47.323128518551,47.821771412769,48411684.0
2016-05-02,50.0,50.75,49.7799,50.61,33114539.0,0.0,1.0,47.946432136323,48.665628618368,47.735371942059,48.531378608387,33114539.0
2016-05-03,50.34,50.41,49.6,49.78,26460244.0,0.0,1.0,48.27246787485,48.339592879841,47.562860679233,47.735467834924,26460244.0
2016-05-04,49.84,50.06,49.46,49.87,24257556.0,0.0,1.0,47.793003553487,48.003967854887,47.428610669251,47.821771412769,24257556.0
2016-05-05,49.87,50.3,49.73,49.94,25390718.0,0.0,1.0,47.821771412769,48.234110729141,47.687521402787,47.88889641776,25390718.0
2016-05-06,49.92,50.39,49.66,50.39,24787301.0,0.0,1.0,47.869717844905,48.320414306987,47.620396397796,48.320414306987,24787301.0
2016-05-09,50.49,50.585,50.0,50.07,17951598.0,0.0,1.0,48.416307171259,48.507405392318,47.946432136323,48.013557141314,17951598.0
2016-05-10,50.33,51.1,50.19,51.02,22890966.0,0.0,1.0,48.262878588423,49.001253643322,48.128628578441,48.924539351904,22890966.0
2016-05-11,51.13,51.78,51.0,51.05,24039140.0,0.0,1.0,49.030021502604,49.653325120376,48.90536077905,48.953307211186,24039140.0
2016-05-12,51.2,51.81,50.92,51.51,24102781.0,0.0,1.0,49.097146507595,49.682092979658,48.828646487632,49.39441438684,24102781.0
2016-05-13,51.44,51.895,51.04,51.08,22592342.0,0.0,1.0,49.327289381849,49.76360191429,48.943717924759,48.982075070468,22592342.0
2016-05-16,50.8,51.96,50.75,51.83,20032017.0,0.0,1.0,48.713575050505,49.825932276067,48.665628618368,49.701271552513,20032017.0
2016-05-17,51.72,51.73,50.36,50.51,27803514.0,0.36,1.0,49.949273547223,49.958931179386,48.63583557305,48.780700055495,27803514.0
2016-05-18,50.48,51.14,50.3,50.81,24907532.0,0.0,1.0,48.751727159006,49.389130881767,48.577889780072,49.070429020386,24907532.0
2016-05-19,50.47,50.62,49.82,50.32,23842358.0,0.0,1.0,48.742069526843,48.886934009289,48.114323436246,48.597205044398,23842358.0
2016-05-20,50.48,51.22,50.4,50.62,23905769.0,0.0,1.0,48.751727159006,49.466391939071,48.674466101702,48.886934009289,23905769.0
2016-05-23,50.6,50.68,49.98,50.03,26118720.0,0.0,1.0,48.867618744963,48.944879802267,48.268845550854,48.31713371167,26118720.0
2016-05-24,50.7,51.71,50.4,51.59,34757944.0,0.0,1.0,48.964195066593,49.93961591506,48.674466101702,49.823724329103,34757944.0
2016-05-25,51.92,52.49,51.79,52.12,24204566.0,0.0,1.0,50.142426190483,50.692911223777,50.016876972364,50.335578833744,24204566.0
2016-05-26,51.93,51.9793,51.36,51.89,24335223.0,0.0,1.0,50.152083822647,50.19969594921,49.601598789353,50.113453293994,24335223.0
2016-05-27,51.92,52.32,51.77,52.32,17721438.0,0.0,1.0,50.142426190483,50.528731477005,49.997561708038,50.528731477005,17721438.0
2016-05-31,52.26,53.0,52.08,53.0,37653081.0,0.0,1.0,50.470785684027,51.185450464091,50.296948305092,51.185450464091,37653081.0
2016-06-01,52.44,52.95,52.44,52.85,25324828.0,0.0,1.0,50.644623062961,51.137162303276,50.644623062961,51.040585981646,25324828.0
2016-06-02,52.64,52.74,51.835,52.48,22840779.0,0.0,1.0,50.837775706222,50.934352027852,50.060336317098,50.683253591614,22840779.0
2016-06-03,52.38,52.42,51.6,51.79,23368291.0,0.0,1.0,50.586677269983,50.625307798635,49.833381961266,50.016876972364,23368291.0
2016-06-06,51.99,52.35,51.89,52.13,18243271.0,0.0,1.0,50.210029615625,50.557704373494,50.113453293994,50.345236465907,18243271.0
2016-06-07,52.24,52.73,52.1,52.1,20866770.0,0.0,1.0,50.451470419701,50.924694395689,50.316263569418,50.316263569418,20866770.0
2016-06-08,52.02,52.44,51.87,52.04,21149438.0,0.0,1.0,50.239002512114,50.644623062961,50.094138029668,50.25831777644,21149438.0
2016-06-09,52.0,52.0,51.49,51.62,20305664.0,0.0,1.0,50.219687247788,50.219687247788,49.727148007473,49.852697225592,20305664.0
2016-06-10,51.05,52.05,51.04,51.48,25833151.0,0.0,1.0,49.302212192299,50.267975408603,49.292554560136,49.71749037531,25833151.0
2016-06-13,49.58,50.715,49.06,50.14,83217844.0,0.0,1.0,47.882540264333,48.978681514838,47.380343391855,48.423367665463,83217844.0
2016-06-14,49.9,50.1,49.57,49.83,42577106.0,0.0,1.0,48.19158449355,48.384737136811,47.87288263217,48.123981068409,42577106.0
2016-06-15,49.78,50.12,49.69,49.69,33757639.0,0.0,1.0,48.075692907594,48.404052401137,47.988774218126,47.988774218126,33757639.0
2016-06-16,49.52,50.47,49.5068,50.39,31188605.0,0.0,1.0,47.824594471355,48.742069526843,47.8118463969,48.664808469539,31188605.0
2016-06-17,50.41,50.43,49.82,50.13,45710516.0,0.0,1.0,48.684123733865,48.703438998191,48.114323436246,48.4137100333,45710516.0
2016-06-20,50.64,50.83,50.03,50.07,35607946.0,0.0,1.0,48.906249273615,49.089744284713,48.31713371167,48.355764240322,35607946.0
2016-06-21,50.2,51.43,50.16,51.19,34097825.0,0.0,1.0,48.481313458441,49.669202214495,48.442682929789,49.437419042582,34097825.0
2016-06-22,51.08,51.46,50.9525,50.99,28816848.0,0.0,1.0,49.331185088788,49.698175110984,49.20805027871,49.244266399321,28816848.0
2016-06-23,51.28,52.06,51.15,51.91,29028833.0,0.0,1.0,49.524337732049,50.277633040766,49.39878851393,50.13276855832,29028833.0
2016-06-24,49.81,50.94,49.52,49.83,133502985.0,0.0,1.0,48.104665804083,49.195978238506,47.824594471355,48.123981068409,133502985.0
2016-06-27,49.1,49.1466,48.035,48.43,50576699.0,0.0,1.0,47.418973920507,47.463978486387,46.390436095144,46.771912565584,50576699.0
2016-06-28,48.92,49.47,48.67,49.44,38140658.0,0.0,1.0,47.245136541573,47.77630631054,47.003695737497,47.747333414051,38140658.0
2016-06-29,49.91,50.72,49.8,50.54,31304021.0,0.0,1.0,48.201242125713,48.983510330919,48.09500817192,48.809672951985,31304021.0
2016-06-30,50.72,51.3,50.5,51.17,28527781.0,0.0,1.0,48.983510330919,49.543652996375,48.771042423332,49.418103778256,28527781.0
2016-07-01,51.13,51.72,51.07,51.16,21400392.0,0.0,1.0,49.379473249604,49.949273547223,49.321527456625,49.408446146093,21400392.0
2016-07-05,50.83,51.28,50.74,51.17,24806351.0,0.0,1.0,49.089744284713,49.524337732049,49.002825595245,49.418103778256,24806351.0
2016-07-06,50.78,51.54,50.39,51.38,28167461.0,0.0,1.0,49.041456123897,49.775436168288,48.664808469539,49.62091405368,28167461.0
2016-07-07,51.42,51.61,51.07,51.38,19585194.0,0.0,1.0,49.659544582332,49.843039593429,49.321527456625,49.62091405368,19585194.0
2016-07-08,51.73,52.36,51.55,52.3,28391026.0,0.0,1.0,49.958931179386,50.567362005657,49.785093800451,50.509416212679,28391026.0
2016-07-11,52.5,52.83,52.47,52.59,22269203.0,0.0,1.0,50.70256885594,51.02127071732,50.67359595945,50.789487545407,22269203.0
2016-07-12,52.94,53.4,52.785,53.21,27317555.0,0.0,1.0,51.127504671113,51.571755750613,50.977811372586,51.388260739515,27317555.0
2016-07-13,53.56,53.86,53.18,53.51,25356841.0,0.0,1.0,51.726277865221,52.016006830112,51.359287843026,51.677989704406,25356841.0
2016-07-14,53.84,53.99,53.58,53.74,24545520.0,0.0,1.0,51.996691565786,52.141556048232,51.745593129547,51.900115244156,24545520.0
2016-07-15,53.95,54.0,53.21,53.7,32024385.0,0.0,1.0,52.10292551958,52.151213680395,51.388260739515,51.861484715504,32024385.0
2016-07-18,53.7,54.34,53.55,53.96,31433864.0,0.0,1.0,51.861484715504,52.479573173938,51.716620233058,52.112583151743,31433864.0
2016-07-19,53.71,53.9,52.93,53.09,53336533.0,0.0,1.0,51.871142347667,52.054637358765,51.11784703895,51.272369153559,53336533.0
2016-07-20,56.15,56.84,55.53,55.91,89893301.0,0.0,1.0,54.227604595448,54.893981214697,53.62883140134,53.995821423535,89893301.0
2016-07-21,55.98,56.23,55.76,55.8,32776653.0,0.0,1.0,54.063424848676,54.304865652752,53.850956941089,53.889587469741,32776653.0
2016-07-22,56.08,56.6275,55.78,56.57,32157167.0,0.0,1.0,54.160001170307,54.688756531233,53.870272205415,54.633225146295,32157167.0
2016-07-25,56.47,56.74,56.255,56.73,25610587.0,0.0,1.0,54.536648824665,54.797404893067,54.32900973316,54.787747260904,25610587.0
2016-07-26,56.52,57.29,56.51,56.76,28078995.0,0.0,1.0,54.58493698548,55.328574662034,54.575279353317,54.816720157393,28078995.0
2016-07-27,56.61,56.8,56.11,56.19,32327477.0,0.0,1.0,54.671855674947,54.855350686045,54.188974066796,54.2662351241,32327477.0
2016-07-28,56.0,56.37,55.72,56.21,37550411.0,0.0,1.0,54.082740113002,54.440072503035,53.812326412437,54.285550388426,37550411.0
2016-07-29,56.26,56.76,56.05,56.68,30558718.0,0.0,1.0,54.333838549241,54.816720157393,54.131028273817,54.739459100089,30558718.0
2016-08-01,56.6,56.75,56.14,56.58,26003419.0,0.0,1.0,54.662198042784,54.80706252523,54.217946963285,54.642882778458,26003419.0
2016-08-02,56.85,56.9,56.31,56.58,35121958.0,0.0,1.0,54.90363884686,54.951927007675,54.382126710056,54.642882778458,35121958.0
2016-08-03,56.68,57.11,56.49,56.97,22075616.0,0.0,1.0,54.739459100089,55.154737283099,54.555964088991,55.019530432817,22075616.0
2016-08-04,56.8,57.5193,56.67,57.39,26587749.0,0.0,1.0,54.855350686045,55.550024167532,54.729801467926,55.425150983664,26587749.0
2016-08-05,57.65,58.21,57.45,57.96,29335221.0,0.0,1.0,55.676249419903,56.217076821033,55.483096776642,55.975636016957,29335221.0
2016-08-08,58.055,58.085,57.78,58.06,19473499.0,0.0,1.0,56.067383522506,56.096356418995,55.801798638023,56.072212338588,19473499.0
2016-08-09,58.17,58.5,58.02,58.2,16920721.0,0.0,1.0,56.178446292381,56.497148153761,56.033581809936,56.20741918887,16920721.0
2016-08-10,58.16,58.32,57.82,58.02,15756913.0,0.0,1.0,56.168788660218,56.323310774827,55.840429166675,56.033581809936,15756913.0
2016-08-11,58.03,58.45,58.03,58.3,18162301.0,0.0,1.0,56.043239442099,56.448859992946,56.043239442099,56.303995510501,18162301.0
2016-08-12,58.03,58.19,57.62,57.94,21655161.0,0.0,1.0,56.043239442099,56.197761556707,55.647276523414,55.956320752631,21655161.0
2016-08-15,58.01,58.5,57.96,58.12,19283902.0,0.0,1.0,56.023924177772,56.497148153761,55.975636016957,56.130158131566,19283902.0
2016-08-16,57.61,57.62,57.27,57.44,20523493.0,0.36,1.0,55.98632263082,55.996040791318,55.655905173877,55.821113902349,20523493.0
2016-08-17,57.54,57.68,57.23,57.56,18856423.0,0.0,1.0,55.918295507332,56.054349754308,55.617032531884,55.937731828329,18856423.0
2016-08-18,57.42,57.7,57.27,57.6,14214341.0,0.0,1.0,55.801677581352,56.073786075305,55.655905173877,55.976604470322,14214341.0
2016-08-19,57.43,57.73,57.2,57.62,17271044.0,0.0,1.0,55.81139574185,56.1029405568,55.587878050389,55.996040791318,17271044.0
2016-08-22,57.6,57.75,57.26,57.67,15221922.0,0.0,1.0,55.976604470322,56.122376877797,55.646187013379,56.04463159381,15221922.0
2016-08-23,57.9,58.18,57.85,57.89,18732373.0,0.0,1.0,56.268149285271,56.540257779224,56.21955848278,56.258431124773,18732373.0
2016-08-24,57.8,58.04,57.715,57.95,18151506.0,0.0,1.0,56.170967680288,56.404203532248,56.088363316053,56.316740087763,18151506.0
2016-08-25,57.88,58.29,57.78,58.17,18552579.0,0.0,1.0,56.248712964275,56.647157544706,56.151531359292,56.530539618726,18552579.0
2016-08-26,58.28,58.7,57.69,58.03,20971202.0,0.0,1.0,56.637439384208,57.045602125137,56.064067914807,56.39448537175,20971202.0
2016-08-29,58.18,58.6,58.1,58.1,16417207.0,0.0,1.0,56.540257779224,56.948420520154,56.462512495238,56.462512495238,16417207.0
2016-08-30,57.98,58.19,57.61,57.89,16930185.0,0.0,1.0,56.345894569258,56.549975939723,55.98632263082,56.258431124773,16930185.0
2016-08-31,57.65,57.8,57.3,57.46,20860269.0,0.0,1.0,56.025195272813,56.170967680288,55.685059655372,55.840550223345,20860269.0
2016-09-01,57.01,57.82,57.01,57.59,26075363.0,0.0,1.0,55.403233000921,56.190404001285,55.403233000921,55.966886309824,26075363.0
2016-09-02,57.67,58.19,57.42,57.67,18900489.0,0.0,1.0,56.04463159381,56.549975939723,55.801677581352,56.04463159381,18900489.0
2016-09-06,57.78,57.8,57.21,57.61,16278416.0,0.0,1.0,56.151531359292,56.170967680288,55.597596210887,55.98632263082,16278416.0
2016-09-07,57.47,57.84,57.405,57.66,17493359.0,0.0,1.0,55.850268383844,56.209840322282,55.787100340605,56.034913433312,17493359.0
2016-09-08,57.63,57.79,57.18,57.43,20146083.0,0.0,1.0,56.005758951817,56.16124951979,55.568441729392,55.81139574185,20146083.0
2016-09-09,56.79,57.52,56.21,56.21,35113934.0,0.0,1.0,55.189433469958,55.898859186335,54.625780161055,54.625780161055,35113934.0
2016-09-12,56.0,57.205,55.61,57.05,29302962.0,0.0,1.0,54.421698790591,55.592737130638,54.042690531156,55.442105642914,29302962.0
2016-09-13,56.5,56.65,56.05,56.53,30130213.0,0.0,1.0,54.907606815507,55.053379222981,54.470289593082,54.936761297002,30130213.0
2016-09-14,56.39,56.63,56.03,56.26,24274273.0,0.0,1.0,54.800707050025,55.033942901985,54.450853272086,54.674370963547,24274273.0
2016-09-15,56.15,57.35,55.98,57.19,27062614.0,0.0,1.0,54.567471198065,55.733650457864,54.402262469594,55.578159889891,27062614.0
2016-09-16,57.63,57.63,56.75,57.25,44606965.0,0.0,1.0,56.005758951817,56.005758951817,55.150560827965,55.636468852881,44606965.0
2016-09-19,57.27,57.75,56.85,56.93,20937104.0,0.0,1.0,55.655905173877,56.122376877797,55.247742432948,55.325487716934,20937104.0
2016-09-20,57.35,57.35,56.75,56.81,17383982.0,0.0,1.0,55.733650457864,55.733650457864,55.150560827965,55.208869790955,17383982.0
2016-09-21,57.51,57.85,57.08,57.76,33707272.0,0.0,1.0,55.889141025837,56.21955848278,55.471260124409,56.132095038295,33707272.0
2016-09-22,57.92,58.0,57.63,57.82,19822203.0,0.0,1.0,56.287585606268,56.365330890255,56.005758951817,56.190404001285,19822203.0
2016-09-23,57.87,57.91,57.38,57.43,19955336.0,0.0,1.0,56.238994803776,56.27786744577,55.762804939359,55.81139574185,19955336.0
2016-09-26,57.08,57.14,56.83,56.9,21688720.0,0.0,1.0,55.471260124409,55.529569087399,55.228306111951,55.296333235439,21688720.0
2016-09-27,56.93,58.06,56.681,57.95,28065071.0,0.0,1.0,55.325487716934,56.423639853245,55.083505520526,56.316740087763,28065071.0
2016-09-28,57.88,58.06,57.67,58.03,20536400.0,0.0,1.0,56.248712964275,56.423639853245,56.04463159381,56.39448537175,20536400.0
2016-09-29,57.81,58.1679,57.21,57.4,25463536.0,0.0,1.0,56.180685840787,56.528498805021,55.597596210887,55.782241260355,25463536.0
2016-09-30,57.57,57.77,57.34,57.6,29910788.0,0.0,1.0,55.947449988827,56.141813198793,55.723932297366,55.976604470322,29910788.0
2016-10-03,57.405,57.55,57.06,57.42,19189515.0,0.0,1.0,55.787100340605,55.92801366783,55.451823803413,55.801677581352,19189515.0
2016-10-04,57.27,57.595,56.97,57.24,20085874.0,0.0,1.0,55.655905173877,55.971745390073,55.364360358928,55.626750692382,20085874.0
2016-10-05,57.29,57.9601,57.26,57.64,16726411.0,0.0,1.0,55.675341494874,56.326555429866,55.646187013379,56.015477112315,16726411.0
2016-10-06,57.74,57.86,57.28,57.74,16212611.0,0.0,1.0,56.112658717298,56.229276643278,55.665623334376,56.112658717298,16212611.0
2016-10-07,57.85,57.98,57.42,57.8,20089020.0,0.0,1.0,56.21955848278,56.345894569258,55.801677581352,56.170967680288,20089020.0
2016-10-10,57.91,58.39,57.87,58.04,18196509.0,0.0,1.0,56.27786744577,56.744339149689,56.238994803776,56.404203532248,18196509.0
2016-10-11,57.89,58.02,56.89,57.19,26497418.0,0.0,1.0,56.258431124773,56.384767211251,55.286615074941,55.578159889891,26497418.0
2016-10-12,57.11,57.27,56.4,57.11,22177464.0,0.0,1.0,55.500414605904,55.655905173877,54.810425210523,55.500414605904,22177464.0
2016-10-13,56.7,57.3,56.315,56.92,25313748.0,0.0,1.0,55.101970025473,55.685059655372,54.727820846288,55.315769556436,25313748.0
2016-10-14,57.12,57.74,57.12,57.42,27402451.0,0.0,1.0,55.510132766402,56.112658717298,55.510132766402,55.801677581352,27402451.0
2016-10-17,57.36,57.46,56.87,57.22,23830014.0,0.0,1.0,55.743368618362,55.840550223345,55.267178753944,55.607314371386,23830014.0
2016-10-18,57.53,57.945,57.41,57.66,19149538.0,0.0,1.0,55.908577346834,56.311881007514,55.791959420854,56.034913433312,19149538.0
2016-10-19,57.47,57.84,57.395,57.53,22878397.0,0.0,1.0,55.850268383844,56.209840322282,55.777382180106,55.908577346834,22878397.0
2016-10-20,57.5,57.52,56.66,57.25,49455612.0,0.0,1.0,55.879422865339,55.898859186335,55.06309738348,55.636468852881,49455612.0
2016-10-21,60.28,60.45,59.485,59.66,80032206.0,0.0,1.0,58.581071483872,58.746280212343,57.808477724255,57.978545532976,80032206.0
2016-10-24,59.94,61.0,59.93,61.0,54066978.0,0.0,1.0,58.250654026929,59.280779039751,58.24093586643,59.280779039751,54066978.0
2016-10-25,60.85,61.3699,60.8,60.99,35137164.0,0.0,1.0,59.135006632276,59.640253796583,59.086415829784,59.271060879252,35137164.0
2016-10-26,60.81,61.2,60.47,60.63,29911608.0,0.0,1.0,59.096133990282,59.475142249717,58.76571653334,58.921207101313,29911608.0
2016-10-27,60.61,60.83,60.09,60.1,28479856.0,0.0,1.0,58.901770780316,59.115570311279,58.396426434403,58.406144594902,28479856.0
2016-10-28,60.01,60.52,59.58,59.87,33574684.0,0.0,1.0,58.318681150417,58.814307335831,57.900800248989,58.18262690344,33574684.0
2016-10-31,60.16,60.42,59.92,59.92,26434697.0,0.0,1.0,58.464453557892,58.717125730848,58.231217705932,58.231217705932,26434697.0
2016-11-01,59.97,60.02,59.25,59.8,24532986.0,0.0,1.0,58.279808508424,58.328399310915,57.580100952545,58.114599779952,24532986.0
2016-11-02,59.82,59.93,59.3,59.43,22147005.0,0.0,1.0,58.134036100949,58.24093586643,57.628691755036,57.755027841514,22147005.0
2016-11-03,59.53,59.64,59.11,59.21,21600427.0,0.0,1.0,57.852209446498,57.959109211979,57.444046705568,57.541228310551,21600427.0
2016-11-04,58.65,59.28,58.52,58.71,28697016.0,0.0,1.0,56.997011322645,57.60925543404,56.870675236167,57.055320285635,28697016.0
2016-11-07,59.78,60.52,59.78,60.42,31664798.0,0.0,1.0,58.095163458956,58.814307335831,58.095163458956,58.717125730848,31664798.0
2016-11-08,60.55,60.78,60.15,60.47,22935355.0,0.0,1.0,58.843461817326,59.066979508788,58.454735397393,58.76571653334,22935355.0
2016-11-09,60.0,60.59,59.2,60.17,49632479.0,0.0,1.0,58.308962989919,58.882334459319,57.531510150053,58.47417171839,49632479.0
2016-11-10,60.48,60.49,57.6302,58.7,57822394.0,0.0,1.0,58.775434693838,58.785152854336,56.005953315027,57.045602125137,57822394.0
2016-11-11,58.23,59.116,58.01,59.02,38767843.0,0.0,1.0,56.588848581716,57.449877601867,56.375049050753,57.356583261083,38767843.0
2016-11-14,59.02,59.08,57.28,58.12,41328422.0,0.0,1.0,57.356583261083,57.414892224073,55.665623334376,56.481948816234,41328422.0
2016-11-15,58.33,59.49,58.315,58.87,35904126.0,0.39,1.0,57.061561896786,58.196336657634,57.046888085223,57.589819113043,35904126.0
2016-11-16,58.94,59.66,58.81,59.65,27332475.0,0.0,1.0,57.658296900335,58.362639855345,57.531123866792,58.352857314303,27332475.0
2016-11-17,60.41,60.95,59.965,60.64,32132728.0,0.0,1.0,59.096330433479,59.624587649736,58.661007357119,59.321328877441,32132728.0
2016-11-18,60.78,61.14,60.3,60.35,27686311.0,0.0,1.0,59.458284452026,59.81045592953,58.988722482019,59.037635187228,27686311.0
2016-11-21,60.5,60.97,60.42,60.86,19652595.0,0.0,1.0,59.184373302855,59.64415273182,59.106112974521,59.53654478036,19652595.0
2016-11-22,60.98,61.26,60.805,61.12,23206700.0,0.0,1.0,59.653935272862,59.927846422032,59.48274080463,59.790890847447,23206700.0
2016-11-23,61.01,61.1,60.25,60.4,21848913.0,0.0,1.0,59.683282895987,59.771325765363,58.939809776811,59.086547892437,21848913.0
2016-11-25,60.3,60.53,60.13,60.53,8409616.0,0.0,1.0,58.988722482019,59.213720925981,58.822419284309,59.213720925981,8409616.0
2016-11-28,60.34,61.02,60.21,60.61,20732619.0,0.0,1.0,59.027852646187,59.693065437029,58.900679612643,59.291981254315,20732619.0
2016-11-29,60.65,61.41,60.52,61.09,22366721.0,0.0,1.0,59.331111418482,60.074584537659,59.203938384939,59.761543224321,22366721.0
2016-11-30,60.86,61.18,60.215,60.26,34655435.0,0.0,1.0,59.53654478036,59.849586093697,58.905570883164,58.949592317852,34655435.0
2016-12-01,60.11,60.15,58.935,59.2,34542121.0,0.0,1.0,58.802854202225,58.841984366393,57.653405629815,57.912642967422,34542121.0
2016-12-02,59.08,59.47,58.8,59.25,25515665.0,0.0,1.0,57.795252474921,58.176771575551,57.52134132575,57.961555672631,25515665.0
2016-12-05,59.7,60.585,59.56,60.22,23552658.0,0.0,1.0,58.401770019512,59.267524901711,58.264814444927,58.910462153685,23552658.0
2016-12-06,60.43,60.46,59.8,59.95,19907035.0,0.0,1.0,59.115895515563,59.145243138688,58.49959542993,58.646333545557,19907035.0
2016-12-07,60.01,61.38,59.8,61.37,30808969.0,0.0,1.0,58.705028791807,60.045236914533,58.49959542993,60.035454373491,30808969.0
2016-12-08,61.3,61.58,60.84,61.01,21220753.0,0.0,1.0,59.966976586199,60.240887735369,59.516979698276,59.683282895987,21220753.0
2016-12-09,61.18,61.99,61.125,61.97,27349356.0,0.0,1.0,59.849586093697,60.641971918083,59.795782117968,60.622406835999,27349356.0
2016-12-12,61.82,62.3,61.72,62.17,20198081.0,0.0,1.0,60.475668720372,60.945230690378,60.377843309954,60.818057656835,20198081.0
2016-12-13,62.5,63.42,62.24,62.98,35718868.0,0.0,1.0,61.140881511214,62.040875287059,60.886535444128,61.61044348122,35718868.0
2016-12-14,63.0,63.45,62.53,62.68,30352654.0,0.0,1.0,61.630008563304,62.070222910185,61.17022913434,61.316967249967,30352654.0
2016-12-15,62.7,63.1535,62.3,62.58,27669868.0,0.0,1.0,61.33653233205,61.780170568295,60.945230690378,61.219141839549,27669868.0
2016-12-16,62.95,62.95,62.115,62.3,42453083.0,0.0,1.0,61.581095858095,61.581095858095,60.764253681105,60.945230690378,42453083.0
2016-12-19,62.56,63.77,62.42,63.62,34338219.0,0.0,1.0,61.199576757465,62.383264223522,61.06262118288,62.236526107895,34338219.0
2016-12-20,63.69,63.8,63.025,63.54,26028379.0,0.0,1.0,62.305003895188,62.412611846647,61.654464915908,62.158265779561,26028379.0
2016-12-21,63.43,63.7,63.12,63.54,17096304.0,0.0,1.0,62.050657828101,62.31478643623,61.747399055805,62.158265779561,17096304.0
2016-12-22,63.84,64.1,63.405,63.55,22176585.0,0.0,1.0,62.451742010815,62.706088077901,62.026201475497,62.168048320603,22176585.0
2016-12-23,63.45,63.54,62.8,63.24,12403819.0,0.0,1.0,62.070222910185,62.158265779561,61.434357742468,61.864789548307,12403819.0
2016-12-27,63.21,64.07,63.21,63.28,11763173.0,0.0,1.0,61.835441925182,62.676740454776,61.835441925182,61.903919712474,11763173.0
2016-12-28,63.4,63.4,62.83,62.99,14653348.0,0.0,1.0,62.021310204976,62.021310204976,61.463705365593,61.620226022262,14653348.0
2016-12-29,62.86,63.2,62.73,62.9,10250582.0,0.0,1.0,61.493052988719,61.82565938414,61.365879955176,61.532183152886,10250582.0
2016-12-30,62.96,62.99,62.03,62.14,25579908.0,0.0,1.0,61.590878399137,61.620226022262,60.68110208225,60.78871003371,25579908.0
2017-01-03,62.79,62.84,62.125,62.58,20694101.0,0.0,1.0,61.424575201426,61.473487906635,60.774036222147,61.219141839549,20694101.0
2017-01-04,62.48,62.75,62.12,62.3,21339969.0,0.0,1.0,61.121316429131,61.385445037259,60.769144951626,60.945230690378,21339969.0
2017-01-05,62.19,62.66,62.03,62.3,24875968.0,0.0,1.0,60.837622738919,61.297402167883,60.68110208225,60.945230690378,24875968.0
2017-01-06,62.3,63.15,62.04,62.84,19922919.0,0.0,1.0,60.945230690378,61.776746678931,60.690884623292,61.473487906635,19922919.0
2017-01-09,62.76,63.08,62.54,62.64,20382730.0,0.0,1.0,61.395227578301,61.708268891638,61.180011675381,61.277837085799,20382730.0
2017-01-10,62.73,63.07,62.28,62.62,18593004.0,0.0,1.0,61.365879955176,61.698486350597,60.925665608295,61.258272003716,18593004.0
2017-01-11,62.61,63.23,62.43,63.19,21517335.0,0.0,1.0,61.248489462674,61.855007007265,61.072403723922,61.815876843098,21517335.0
2017-01-12,63.06,63.4,61.95,62.61,20968223.0,0.0,1.0,61.688703809555,62.021310204976,60.602841753916,61.248489462674,20968223.0
2017-01-13,62.62,62.865,62.35,62.7,19422310.0,0.0,1.0,61.258272003716,61.49794425924,60.994143395587,61.33653233205,19422310.0
2017-01-17,62.68,62.7,62.03,62.53,20663983.0,0.0,1.0,61.316967249967,61.33653233205,60.68110208225,61.17022913434,20663983.0
2017-01-18,62.67,62.7,62.12,62.5,19670102.0,0.0,1.0,61.307184708925,61.33653233205,60.769144951626,61.140881511214,19670102.0
2017-01-19,62.24,62.98,62.195,62.3,18451655.0,0.0,1.0,60.886535444128,61.61044348122,60.84251400944,60.945230690378,18451655.0
2017-01-20,62.67,62.82,62.37,62.74,30213462.0,0.0,1.0,61.307184708925,61.453922824552,61.013708477671,61.375662496217,30213462.0
2017-01-23,62.7,63.1159,62.57,62.96,23097581.0,0.0,1.0,61.33653233205,61.743388213978,61.209359298507,61.590878399137,23097581.0
2017-01-24,63.2,63.735,62.94,63.52,24672940.0,0.0,1.0,61.82565938414,62.349025329876,61.571313317053,62.138700697477,24672940.0
2017-01-25,63.95,64.1,63.45,63.68,24654933.0,0.0,1.0,62.559349962274,62.706088077901,62.070222910185,62.295221354146,24654933.0
2017-01-26,64.12,64.535,63.55,64.27,43554645.0,0.0,1.0,62.725653159985,63.131628613219,62.168048320603,62.872391275612,43554645.0
2017-01-27,65.39,65.91,64.89,65.78,44817972.0,0.0,1.0,63.968035872293,64.476728006466,63.478908820203,64.349554972923,44817972.0
2017-01-30,65.69,65.79,64.8,65.13,31651445.0,0.0,1.0,64.261512103547,64.359337513965,63.390865950827,63.713689805206,31651445.0
2017-01-31,64.86,65.15,64.26,64.65,25270549.0,0.0,1.0,63.449561197078,63.73325488729,62.86260873457,63.2441278352,25270549.0
2017-02-01,64.355,64.62,63.47,63.58,39671528.0,0.0,1.0,62.955542874467,63.214780212075,62.089787992268,62.197395943728,39671528.0
2017-02-02,63.25,63.41,62.75,63.17,45827013.0,0.0,1.0,61.874572089349,62.031092746018,61.385445037259,61.796311761014,45827013.0
2017-02-03,63.5,63.7,63.07,63.68,30301759.0,0.0,1.0,62.119135615394,62.31478643623,61.698486350597,62.295221354146,30301759.0
2017-02-06,63.5,63.65,63.14,63.64,19796360.0,0.0,1.0,62.119135615394,62.265873731021,61.766964137889,62.256091189979,19796360.0
2017-02-07,63.74,63.78,63.23,63.43,20277226.0,0.0,1.0,62.353916600397,62.393046764564,61.855007007265,62.050657828101,20277226.0
2017-02-08,63.57,63.81,63.22,63.34,18096358.0,0.0,1.0,62.187613402686,62.422394387689,61.845224466223,61.962614958725,18096358.0
2017-02-09,63.52,64.435,63.32,64.06,22644443.0,0.0,1.0,62.138700697477,63.033803202801,61.943049876641,62.666957913734,22644443.0
2017-02-10,64.25,64.3,63.975,64.0,18170729.0,0.0,1.0,62.852826193528,62.901738898737,62.583806314879,62.608262667483,18170729.0
2017-02-13,64.24,64.86,64.13,64.72,22920101.0,0.0,1.0,62.843043652486,63.449561197078,62.735435701027,63.312605622493,22920101.0
2017-02-14,64.41,64.72,64.02,64.57,23108426.0,0.39,1.0,63.389920572848,63.695011014978,63.006097113394,63.547386607496,23108426.0
2017-02-15,64.5,64.57,64.155,64.53,17005157.0,0.0,1.0,63.478495217337,63.547386607496,63.138959080128,63.508020098834,17005157.0
2017-02-16,64.74,65.24,64.44,64.52,20546345.0,0.0,1.0,63.714694269309,64.206775627583,63.419445454344,63.498178471668,20546345.0
2017-02-17,64.47,64.69,64.3,64.62,21248818.0,0.0,1.0,63.448970335841,63.665486133481,63.281662674028,63.596594743323,21248818.0
2017-02-21,64.61,64.95,64.45,64.49,20655869.0,0.0,1.0,63.586753116158,63.921368439784,63.42928708151,63.468653590172,20655869.0
2017-02-22,64.33,64.39,64.05,64.36,19292651.0,0.0,1.0,63.311187555524,63.370237318517,63.035621994891,63.340712437021,19292651.0
2017-02-23,64.42,64.7285,64.195,64.62,20273128.0,0.0,1.0,63.399762200013,63.703376398068,63.17832558879,63.596594743323,20273128.0
2017-02-24,64.53,64.8,64.135,64.62,21796800.0,0.0,1.0,63.508020098834,63.773744032302,63.119275825797,63.596594743323,21796800.0
2017-02-27,64.54,64.54,64.045,64.23,15871507.0,0.0,1.0,63.517861725999,63.517861725999,63.030701181308,63.212771283869,15871507.0
2017-02-28,64.08,64.2,63.76,63.98,23239825.0,0.0,1.0,63.065146876387,63.183246402373,62.750214807092,62.966730604732,23239825.0
2017-03-01,64.13,64.99,64.0218,64.94,26937459.0,0.0,1.0,63.114355012215,63.960734948446,63.007868606284,63.911526812618,26937459.0
2017-03-02,64.69,64.75,63.88,64.01,24539597.0,0.0,1.0,63.665486133481,63.724535896474,62.868314333078,62.996255486229,24539597.0
2017-03-03,63.99,64.28,63.62,64.25,18139405.0,0.0,1.0,62.976572231898,63.261979419697,62.612432026775,63.2324545382,18139405.0
2017-03-06,63.97,64.56,63.81,64.27,18750255.0,0.0,1.0,62.956888977567,63.53754498033,62.799422942919,63.252137792531,18750255.0
2017-03-07,64.19,64.775,64.19,64.4,18520987.0,0.0,1.0,63.173404775207,63.749139964388,63.173404775207,63.380078945682,18520987.0
2017-03-08,64.26,65.085,64.25,64.99,21510907.0,0.0,1.0,63.242296165366,64.054230406518,63.2324545382,63.960734948446,21510907.0
2017-03-09,65.19,65.2,64.48,64.73,19846832.0,0.0,1.0,64.157567491755,64.167409118921,63.458811963006,63.704852642143,19846832.0
2017-03-10,65.11,65.26,64.75,64.93,19538245.0,0.0,1.0,64.078834474431,64.226458881914,63.724535896474,63.901685185453,19538245.0
2017-03-13,65.01,65.195,64.57,64.71,20100035.0,0.0,1.0,63.980418202777,64.162488305338,63.547386607496,63.685169387812,20100035.0
2017-03-14,64.53,64.55,64.15,64.41,14280202.0,0.0,1.0,63.508020098834,63.527703353165,63.134038266546,63.389920572848,14280202.0
2017-03-15,64.55,64.92,64.25,64.75,24833810.0,0.0,1.0,63.527703353165,63.891843558287,63.2324545382,63.724535896474,24833810.0
2017-03-16,64.75,64.76,64.3,64.64,20674296.0,0.0,1.0,63.724535896474,63.73437752364,63.281662674028,63.616277997654,20674296.0
2017-03-17,64.91,65.24,64.68,64.87,49219686.0,0.0,1.0,63.882001931122,64.206775627583,63.655644506316,63.84263542246,49219686.0
2017-03-20,64.91,65.175,64.72,64.93,14598083.0,0.0,1.0,63.882001931122,64.142805051007,63.695011014978,63.901685185453,14598083.0
2017-03-21,65.19,65.5,64.13,64.21,26640480.0,0.0,1.0,64.157567491755,64.462657933885,63.114355012215,63.193088029538,26640480.0
2017-03-22,64.12,65.14,64.12,65.03,20680015.0,0.0,1.0,63.104513385049,64.108359355928,63.104513385049,64.000101457108,20680015.0
2017-03-23,64.94,65.235,64.765,64.87,19269203.0,0.0,1.0,63.911526812618,64.201854814,63.739298337222,63.84263542246,19269203.0
2017-03-24,65.36,65.45,64.76,64.98,22617105.0,0.0,1.0,64.324875153568,64.413449798058,63.73437752364,63.95089332128,22617105.0
2017-03-27,64.63,65.22,64.35,65.1,18614662.0,0.0,1.0,63.606436370488,64.187092373252,63.330870809855,64.068992847266,18614662.0
2017-03-28,64.96,65.47,64.65,65.29,20080358.0,0.0,1.0,63.931210066949,64.433133052389,63.626119624819,64.25598376341,20080358.0
2017-03-29,65.12,65.5,64.9475,65.47,13618424.0,0.0,1.0,64.088676101597,64.462657933885,63.918908032992,64.433133052389,13618424.0
2017-03-30,65.42,65.98,65.36,65.71,15122823.0,0.0,1.0,64.383924916561,64.935056037828,64.324875153568,64.66933210436,15122823.0
2017-03-31,65.65,66.19,65.45,65.86,21040331.0,0.0,1.0,64.610282341367,65.141730208303,64.413449798058,64.816956511842,21040331.0
2017-04-03,65.81,65.94,65.19,65.55,20400871.0,0.0,1.0,64.767748376015,64.895689529166,64.157567491755,64.511866069713,20400871.0
2017-04-04,65.39,65.81,65.28,65.73,12997449.0,0.0,1.0,64.354400035065,64.767748376015,64.246142136245,64.689015358691,12997449.0
2017-04-05,66.3,66.35,65.4443,65.56,21448594.0,0.0,1.0,65.249988107123,65.299196242951,64.407840070573,64.521707696878,21448594.0
2017-04-06,65.6,66.055,65.48,65.73,18103453.0,0.0,1.0,64.56107420554,65.008868241569,64.442974679554,64.689015358691,18103453.0
2017-04-07,65.85,65.96,65.44,65.68,14089274.0,0.0,1.0,64.807114884677,64.915372783497,64.403608170892,64.639807222864,14089274.0
2017-04-10,65.61,65.82,65.36,65.53,17952742.0,0.0,1.0,64.570915832705,64.77759000318,64.324875153568,64.492182815382,17952742.0
2017-04-11,65.6,65.61,64.85,65.48,18791533.0,0.0,1.0,64.56107420554,64.570915832705,63.822952168129,64.442974679554,18791533.0
2017-04-12,65.42,65.51,65.11,65.23,17108513.0,0.0,1.0,64.383924916561,64.472499561051,64.078834474431,64.196934000417,17108513.0
2017-04-13,65.29,65.86,64.95,64.95,17896483.0,0.0,1.0,64.25598376341,64.816956511842,63.921368439784,63.921368439784,17896483.0
2017-04-17,65.04,65.49,65.01,65.48,16689265.0,0.0,1.0,64.009943084273,64.45281630672,63.980418202777,64.442974679554,16689265.0
2017-04-18,65.33,65.71,65.16,65.39,15155611.0,0.0,1.0,64.295350272072,64.66933210436,64.128042610259,64.354400035065,15155611.0
2017-04-19,65.65,65.75,64.89,65.04,26992771.0,0.0,1.0,64.610282341367,64.708698613022,63.862318676791,64.009943084273,26992771.0
2017-04-20,65.46,65.75,65.14,65.5,22299477.0,0.0,1.0,64.423291425223,64.708698613022,64.108359355928,64.462657933885,22299477.0
2017-04-21,65.67,66.7,65.45,66.4,32522645.0,0.0,1.0,64.629965595698,65.643653193743,64.413449798058,65.348404378778,32522645.0
2017-04-24,67.48,67.66,67.1,67.53,29721254.0,0.0,1.0,66.41130011265,66.588449401629,66.037318280362,66.460508248477,29721254.0
2017-04-25,67.9,68.04,67.6,67.92,29983174.0,0.0,1.0,66.8246484536,66.962431233917,66.529399638636,66.844331707931,29983174.0
2017-04-26,68.08,68.31,67.62,67.83,25544417.0,0.0,1.0,67.001797742579,67.228155167385,66.549082892967,66.755757063442,25544417.0
2017-04-27,68.15,68.38,67.58,68.27,32219234.0,0.0,1.0,67.070689132737,67.297046557543,66.509716384305,67.188788658723,32219234.0
2017-04-28,68.91,69.14,67.69,68.46,38940853.0,0.0,1.0,67.818652797313,68.045010222119,66.617974283125,67.375779574867,38940853.0
2017-05-01,68.68,69.55,68.5,69.41,31304672.0,0.0,1.0,67.592295372507,68.448516935904,67.415146083529,68.310734155587,31304672.0
2017-05-02,69.71,69.71,69.13,69.3,23000828.0,0.0,1.0,68.605982970552,68.605982970552,68.035168594954,68.202476256767,23000828.0
2017-05-03,69.38,69.38,68.71,69.08,28725646.0,0.0,1.0,68.281209274091,68.281209274091,67.621820254004,67.985960459127,28725646.0
2017-05-04,69.03,69.08,68.64,68.81,21421413.0,0.0,1.0,67.936752323299,67.985960459127,67.552928863845,67.720236525659,21421413.0
2017-05-05,68.9,69.03,68.485,69.0,18882845.0,0.0,1.0,67.808811170148,67.936752323299,67.400383642781,67.907227441803,18882845.0
2017-05-08,68.97,69.05,68.42,68.94,18446053.0,0.0,1.0,67.877702560306,67.95643557763,67.336413066205,67.84817767881,18446053.0
2017-05-09,68.86,69.28,68.68,69.04,22318181.0,0.0,1.0,67.769444661486,68.182793002436,67.592295372507,67.946593950465,22318181.0
2017-05-10,68.99,69.56,68.92,69.31,17842038.0,0.0,1.0,67.897385814637,68.458358563069,67.828494424479,68.212317883933,17842038.0
2017-05-11,68.36,68.73,68.12,68.46,27985424.0,0.0,1.0,67.277363303212,67.641503508335,67.041164251241,67.375779574867,27985424.0
2017-05-12,68.61,68.61,68.04,68.38,17073013.0,0.0,1.0,67.523403982349,67.523403982349,66.962431233917,67.297046557543,17073013.0
2017-05-15,68.14,68.48,67.57,68.43,30705323.0,0.0,1.0,67.060847505572,67.395462829198,66.499874757139,67.34625469337,30705323.0
2017-05-16,68.23,69.44,68.16,69.41,33250702.0,0.39,1.0,67.52672044481,68.724248390555,67.45744196861,68.694557615041,33250702.0
2017-05-17,68.89,69.1,67.43,67.48,29964198.0,0.0,1.0,68.179917506126,68.387752934726,66.734966431094,66.784451056951,29964198.0
2017-05-18,67.4,68.13,67.14,67.71,24789790.0,0.0,1.0,66.705275655579,67.427751193095,66.447955601122,67.012080335894,24789790.0
2017-05-19,67.5,68.095,67.43,67.69,26496478.0,0.0,1.0,66.804244907294,67.393111954995,66.734966431094,66.992286485551,26496478.0
2017-05-22,67.89,68.5,67.5,68.45,15484530.0,0.0,1.0,67.19022498898,67.793937424439,66.804244907294,67.744452798582,15484530.0
2017-05-23,68.72,68.75,68.38,68.68,15347877.0,0.0,1.0,68.011669778211,68.041360553725,67.675174322382,67.972082077525,15347877.0
2017-05-24,68.87,68.88,68.45,68.77,14422965.0,0.0,1.0,68.160123655783,68.170020580954,67.744452798582,68.061154404068,14422965.0
2017-05-25,68.97,69.88,68.91,69.62,21702912.0,0.0,1.0,68.259092907497,69.159713098099,68.199711356468,68.902393043641,21702912.0
2017-05-26,69.8,70.22,69.52,69.97,19644260.0,0.0,1.0,69.080537696728,69.496208553928,68.803423791927,69.248785424642,19644260.0
2017-05-30,69.79,70.41,69.77,70.41,16901792.0,0.0,1.0,69.070640771556,69.684250132186,69.050846921213,69.684250132186,16901792.0
2017-05-31,70.53,70.74,69.81,69.84,29538356.0,0.0,1.0,69.803013234243,70.010848662844,69.090434621899,69.120125397413,29538356.0
2017-06-01,70.24,70.61,69.451,70.1,21066468.0,0.0,1.0,69.516002404271,69.882188635615,68.735135008244,69.377445451871,21066468.0
2017-06-02,70.44,71.86,70.24,71.76,34586054.0,0.0,1.0,69.7139409077,71.119304282046,69.516002404271,71.020335030332,34586054.0
2017-06-05,71.97,72.89,71.81,72.28,29507429.0,0.0,1.0,71.228170458932,72.138687574706,71.069819656189,71.534975139247,29507429.0
2017-06-06,72.3,72.62,72.27,72.52,31220057.0,0.0,1.0,71.55476898959,71.871470595077,71.525078214076,71.772501343362,31220057.0
2017-06-07,72.635,72.77,71.95,72.39,21895156.0,0.0,1.0,71.886315982834,72.019924472648,71.20837660859,71.643841316133,21895156.0
2017-06-08,72.51,72.52,71.5,71.945,23982410.0,0.0,1.0,71.762604418191,71.772501343362,70.763014975874,71.203428146004,23982410.0
2017-06-09,72.035,72.08,68.59,70.32,48619420.0,0.0,1.0,71.292500472547,71.337036635818,67.883009750982,69.595177805643,48619420.0
2017-06-12,69.25,69.94,68.13,69.78,47363986.0,0.0,1.0,68.536206812298,69.219094649128,67.427751193095,69.060743846385,47363986.0
2017-06-13,70.02,70.82,69.96,70.65,24815455.0,0.0,1.0,69.298270050499,70.090024064216,69.238888499471,69.921776336301,24815455.0
2017-06-14,70.91,71.1,69.43,70.27,25271276.0,0.0,1.0,70.179096390759,70.367137969016,68.714351465384,69.545693179786,25271276.0
2017-06-15,69.27,70.21,68.8,69.9,25701569.0,0.0,1.0,68.556000662641,69.486311628757,68.090845179582,69.179506948442,25701569.0
2017-06-16,69.73,70.0252,69.22,70.0,46911637.0,0.0,1.0,69.011259220527,69.303416451589,68.506516036783,69.278476200157,46911637.0
2017-06-19,70.5,70.945,70.35,70.87,23146852.0,0.0,1.0,69.773322458729,70.213735628859,69.624868581157,70.139508690073,23146852.0
2017-06-20,70.82,70.87,69.87,69.91,20775590.0,0.0,1.0,70.090024064216,70.139508690073,69.149816172928,69.189403873614,20775590.0
2017-06-21,70.21,70.62,69.94,70.27,19190623.0,0.0,1.0,69.486311628757,69.892085560787,69.219094649128,69.545693179786,19190623.0
2017-06-22,70.54,70.59,69.71,70.26,22222851.0,0.0,1.0,69.812910159415,69.862394785272,68.991465370184,69.535796254614,22222851.0
2017-06-23,70.09,71.25,69.92,71.21,23176418.0,0.0,1.0,69.3675485267,70.515591846588,69.199300798785,70.476004145902,23176418.0
2017-06-26,71.4,71.71,70.445,70.53,19308122.0,0.0,1.0,70.66404572416,70.970850404475,69.718889370286,69.803013234243,19308122.0
2017-06-27,70.11,70.18,69.18,69.21,24862560.0,0.0,1.0,69.387342377043,69.456620853243,68.466928336098,68.496619111612,24862560.0
2017-06-28,69.21,69.841,68.79,69.8,25226070.0,0.0,1.0,68.496619111612,69.12111508993,68.080948254411,69.080537696728,25226070.0
2017-06-29,69.38,69.49,68.09,68.49,28231562.0,0.0,1.0,68.664866839527,68.773733016413,67.388163492409,67.784040499267,28231562.0
2017-06-30,68.78,69.38,68.74,68.93,23039328.0,0.0,1.0,68.07105132924,68.664866839527,68.031463628554,68.219505206811,23039328.0
2017-07-03,69.33,69.6,68.02,68.17,16164331.0,0.0,1.0,68.615382213669,68.882599193299,67.318885016209,67.467338893781,16164331.0
2017-07-05,68.255,69.44,68.22,69.08,20174523.0,0.0,1.0,67.551462757738,68.724248390555,67.516823519638,68.367959084383,20174523.0
2017-07-06,68.27,68.78,68.12,68.57,20776555.0,0.0,1.0,67.566308145496,68.07105132924,67.417854267924,67.863215900639,20776555.0
2017-07-07,68.7,69.84,68.7,69.46,15897154.0,0.0,1.0,67.991875927868,69.120125397413,67.991875927868,68.744042240898,15897154.0
2017-07-10,69.46,70.25,69.2,69.98,14903400.0,0.0,1.0,68.744042240898,69.525899329443,68.486722186441,69.258682349814,14903400.0
2017-07-11,70.0,70.68,69.75,69.99,16880205.0,0.0,1.0,69.278476200157,69.951467111815,69.03105307087,69.268579274985,16880205.0
2017-07-12,70.69,71.28,70.55,71.15,17382861.0,0.0,1.0,69.961364036987,70.545282622102,69.822807084586,70.416622594873,17382861.0
2017-07-13,71.5,72.0399,71.31,71.77,20149208.0,0.0,1.0,70.763014975874,71.297349965881,70.574973397617,71.030231955503,20149208.0
2017-07-14,72.24,73.27,71.96,72.78,25689303.0,0.0,1.0,71.495387438562,72.514770731221,71.218273533761,72.02982139782,25689303.0
2017-07-17,72.8,73.45,72.72,73.35,21481069.0,0.0,1.0,72.049615248163,72.692915384307,71.970439846791,72.593946132593,21481069.0
2017-07-18,73.09,73.39,72.66,73.3,26150272.0,0.0,1.0,72.336626078135,72.633533833278,71.911058295763,72.544461506735,26150272.0
2017-07-19,73.5,74.04,73.45,73.86,21769229.0,0.0,1.0,72.742400010164,73.276833969423,72.692915384307,73.098689316337,21769229.0
2017-07-20,74.18,74.3,73.28,74.24,34174677.0,0.0,1.0,73.415390921823,73.53415402388,72.524667656392,73.474772472852,34174677.0
2017-07-21,73.45,74.29,73.17,73.79,45302930.0,0.0,1.0,72.692915384307,73.524257098709,72.415801479507,73.029410840136,45302930.0
2017-07-24,73.53,73.75,73.13,73.6,20836422.0,0.0,1.0,72.772090785679,72.989823139451,72.376213778821,72.841369261879,20836422.0
2017-07-25,73.8,74.31,73.5,74.19,21522189.0,0.0,1.0,73.039307765308,73.544050949052,72.742400010164,73.425287846995,21522189.0
2017-07-26,74.34,74.38,73.81,74.05,15850344.0,0.0,1.0,73.573741724566,73.613329425252,73.049204690479,73.286730894594,15850344.0
2017-07-27,73.76,74.42,72.32,73.16,35518251.0,0.0,1.0,72.999720064622,73.652917125938,71.574562839933,72.405904554335,35518251.0
2017-07-28,72.67,73.31,72.54,73.04,17472880.0,0.0,1.0,71.920955220934,72.554358431907,71.792295193705,72.287141452278,17472880.0
2017-07-31,73.3,73.44,72.41,72.72,23151962.0,0.0,1.0,72.544461506735,72.683018459136,71.663635166476,71.970439846791,23151962.0
2017-08-01,73.1,73.42,72.49,72.58,19060885.0,0.0,1.0,72.346523003306,72.663224608793,71.742810567848,71.831882894391,19060885.0
2017-08-02,72.55,72.56,71.445,72.26,26405096.0,0.0,1.0,71.802192118877,71.812089044048,70.708581887431,71.515181288904,26405096.0
2017-08-03,72.19,72.44,71.845,72.15,17937522.0,0.0,1.0,71.445902812704,71.693325941991,71.104458894289,71.406315112019,17937522.0
2017-08-04,72.4,73.04,72.24,72.68,22412719.0,0.0,1.0,71.653738241305,72.287141452278,71.495387438562,71.930852146105,22412719.0
2017-08-07,72.8,72.9,72.26,72.4,18582345.0,0.0,1.0,72.049615248163,72.148584499877,71.515181288904,71.653738241305,18582345.0
2017-08-08,72.09,73.13,71.75,72.79,21446993.0,0.0,1.0,71.34693356099,72.376213778821,71.01043810516,72.039718322991,21446993.0
2017-08-09,72.25,72.51,72.05,72.47,20401071.0,0.0,1.0,71.505284363733,71.762604418191,71.307345860304,71.723016717505,20401071.0
2017-08-10,71.9,72.19,71.35,71.41,23153711.0,0.0,1.0,71.158891982732,71.445902812704,70.614561098302,70.673942649331,23153711.0
2017-08-11,71.61,72.7,71.28,72.5,21121250.0,0.0,1.0,70.87188115276,71.950645996448,70.545282622102,71.752707493019,21121250.0
2017-08-14,73.06,73.72,72.95,73.59,19756773.0,0.0,1.0,72.306935302621,72.960132363936,72.198069125735,72.831472336707,19756773.0
2017-08-15,73.59,73.59,73.04,73.22,17791179.0,0.39,1.0,73.219402877698,73.219402877698,72.672172661871,72.85126618705,17791179.0
2017-08-16,73.34,74.1,73.17,73.65,17814317.0,0.0,1.0,72.970661870504,73.726834532374,72.801517985612,73.279100719424,17814317.0
2017-08-17,73.58,73.87,72.4,72.4,21834250.0,0.0,1.0,73.20945323741,73.497992805755,72.035395683453,72.035395683453,21834250.0
2017-08-18,72.27,72.84,71.93,72.49,18215276.0,0.0,1.0,71.906050359712,72.473179856115,71.567762589928,72.124942446043,18215276.0
2017-08-21,72.47,72.48,71.7,72.15,17656716.0,0.0,1.0,72.105043165468,72.114992805755,71.338920863309,71.786654676259,17656716.0
2017-08-22,72.35,73.24,72.35,73.16,14183146.0,0.0,1.0,71.985647482014,72.871165467626,71.985647482014,72.791568345324,14183146.0
2017-08-23,72.96,73.15,72.53,72.72,13586784.0,0.0,1.0,72.592575539568,72.781618705036,72.164741007194,72.353784172662,13586784.0
2017-08-24,72.74,72.86,72.07,72.69,15980144.0,0.0,1.0,72.373683453237,72.493079136691,71.707057553957,72.323935251799,15980144.0
2017-08-25,72.86,73.35,72.48,72.82,12574503.0,0.0,1.0,72.493079136691,72.980611510791,72.114992805755,72.45328057554,12574503.0
2017-08-28,73.06,73.09,72.55,72.83,14112777.0,0.0,1.0,72.692071942446,72.721920863309,72.18464028777,72.463230215827,14112777.0
2017-08-29,72.25,73.16,72.05,73.05,11325418.0,0.0,1.0,71.886151079137,72.791568345324,71.687158273381,72.682122302158,11325418.0
2017-08-30,73.01,74.2099,72.8293,74.01,16826094.0,0.0,1.0,72.642323741007,73.836181079137,72.462533741007,73.637287769784,16826094.0
2017-08-31,74.03,74.96,73.8,74.77,26688077.0,0.0,1.0,73.65718705036,74.582503597122,73.428345323741,74.393460431655,26688077.0
2017-09-01,74.71,74.74,73.64,73.94,21593192.0,0.0,1.0,74.333762589928,74.363611510791,73.269151079137,73.56764028777,21593192.0
2017-09-05,73.34,73.89,72.98,73.61,21432599.0,0.0,1.0,72.970661870504,73.517892086331,72.612474820144,73.239302158273,21432599.0
2017-09-06,73.74,74.04,73.35,73.4,15945136.0,0.0,1.0,73.368647482014,73.667136690647,72.980611510791,73.03035971223,15945136.0
2017-09-07,73.68,74.6,73.6,74.34,17165518.0,0.0,1.0,73.308949640288,74.224316546763,73.229352517986,73.965625899281,17165518.0
2017-09-08,74.33,74.44,73.84,73.98,14474383.0,0.0,1.0,73.955676258993,74.065122302158,73.468143884892,73.607438848921,14474383.0
2017-09-11,74.31,74.945,74.31,74.76,17428067.0,0.0,1.0,73.935776978417,74.567579136691,73.935776978417,74.383510791367,17428067.0
2017-09-12,74.76,75.24,74.37,74.68,14003880.0,0.0,1.0,74.383510791367,74.86109352518,73.995474820144,74.303913669065,14003880.0
2017-09-13,74.93,75.23,74.55,75.21,12998629.0,0.0,1.0,74.552654676259,74.851143884892,74.174568345324,74.831244604317,12998629.0
2017-09-14,75.0,75.49,74.52,74.77,15373384.0,0.0,1.0,74.622302158273,75.109834532374,74.14471942446,74.393460431655,15373384.0
2017-09-15,74.83,75.39,74.07,75.31,37901927.0,0.0,1.0,74.453158273381,75.010338129496,73.696985611511,74.930741007194,37901927.0
2017-09-18,75.23,75.97,75.04,75.16,22730355.0,0.0,1.0,74.851143884892,75.587417266187,74.662100719424,74.781496402878,22730355.0
2017-09-19,75.21,75.71,75.01,75.44,15606870.0,0.0,1.0,74.831244604317,75.328726618705,74.632251798561,75.060086330935,15606870.0
2017-09-20,75.35,75.55,74.31,74.94,20415084.0,0.0,1.0,74.970539568345,75.169532374101,73.935776978417,74.562604316547,20415084.0
2017-09-21,75.11,75.24,74.11,74.21,19038998.0,0.0,1.0,74.731748201439,74.86109352518,73.736784172662,73.83628057554,19038998.0
2017-09-22,73.99,74.51,73.85,74.41,13969937.0,0.0,1.0,73.617388489209,74.134769784173,73.47809352518,74.035273381295,13969937.0
2017-09-25,74.09,74.25,72.92,73.26,23502422.0,0.0,1.0,73.716884892086,73.876079136691,72.552776978417,72.891064748201,23502422.0
2017-09-26,73.67,73.81,72.99,73.26,17105469.0,0.0,1.0,73.299,73.438294964029,72.622424460432,72.891064748201,17105469.0
2017-09-27,73.55,74.17,73.17,73.85,18934048.0,0.0,1.0,73.179604316547,73.796482014388,72.801517985612,73.47809352518,18934048.0
2017-09-28,73.54,73.97,73.31,73.87,10814063.0,0.0,1.0,73.169654676259,73.597489208633,72.94081294964,73.497992805755,10814063.0
2017-09-29,73.94,74.535,73.88,74.49,16700435.0,0.0,1.0,73.56764028777,74.159643884892,73.507942446043,74.114870503597,16700435.0
2017-10-02,74.71,75.01,74.295,74.61,15210338.0,0.0,1.0,74.333762589928,74.632251798561,73.920852517986,74.23426618705,15210338.0
2017-10-03,74.67,74.88,74.195,74.26,11935853.0,0.0,1.0,74.293964028777,74.50290647482,73.821356115108,73.886028776978,11935853.0
2017-10-04,74.0,74.72,73.71,74.69,13287346.0,0.0,1.0,73.627338129496,74.343712230216,73.338798561151,74.313863309353,13287346.0
2017-10-05,75.22,76.12,74.96,75.97,20656238.0,0.0,1.0,74.841194244604,75.736661870504,74.582503597122,75.587417266187,20656238.0
2017-10-06,75.67,76.03,75.54,76.0,13692791.0,0.0,1.0,75.288928057554,75.647115107914,75.159582733813,75.61726618705,13692791.0
2017-10-09,75.97,76.55,75.86,76.29,11364275.0,0.0,1.0,75.587417266187,76.164496402878,75.477971223022,75.905805755396,11364275.0
2017-10-10,76.33,76.63,76.14,76.29,13734627.0,0.0,1.0,75.945604316547,76.24409352518,75.756561151079,75.905805755396,13734627.0
2017-10-11,76.36,76.46,75.95,76.42,14780652.0,0.0,1.0,75.97545323741,76.074949640288,75.567517985612,76.035151079137,14780652.0
2017-10-12,76.49,77.29,76.37,77.12,16778148.0,0.0,1.0,76.104798561151,76.900769784173,75.985402877698,76.731625899281,16778148.0
2017-10-13,77.59,77.87,77.29,77.49,15250772.0,0.0,1.0,77.199258992806,77.477848920863,76.900769784173,77.099762589928,15250772.0
2017-10-16,77.42,77.81,77.35,77.65,12331147.0,0.0,1.0,77.030115107914,77.418151079137,76.960467625899,77.258956834532,12331147.0
2017-10-17,77.47,77.62,77.25,77.59,15953665.0,0.0,1.0,77.079863309353,77.229107913669,76.860971223022,77.199258992806,15953665.0
2017-10-18,77.67,77.85,77.37,77.61,13147124.0,0.0,1.0,77.278856115108,77.457949640288,76.980366906475,77.219158273381,13147124.0
2017-10-19,77.57,77.93,77.35,77.91,14982129.0,0.0,1.0,77.17935971223,77.53754676259,76.960467625899,77.517647482014,14982129.0
2017-10-20,78.32,78.97,78.22,78.81,22517092.0,0.0,1.0,77.925582733813,78.572309352518,77.826086330935,78.413115107914,22517092.0
2017-10-23,78.99,79.34,78.76,78.83,20479731.0,0.0,1.0,78.592208633094,78.940446043165,78.363366906475,78.433014388489,20479731.0
2017-10-24,78.9,79.2,78.46,78.86,16613928.0,0.0,1.0,78.502661870504,78.801151079137,78.064877697842,78.462863309353,16613928.0
2017-10-25,78.58,79.1,78.01,78.63,19714512.0,0.0,1.0,78.184273381295,78.701654676259,77.617143884892,78.234021582734,19714512.0
2017-10-26,79.2,79.42,78.75,78.76,29181652.0,0.0,1.0,78.801151079137,79.020043165468,78.353417266187,78.363366906475,29181652.0
2017-10-27,84.37,86.2,83.61,83.81,70877350.0,0.0,1.0,83.945115107914,85.765899280576,83.188942446043,83.387935251799,70877350.0
2017-10-30,83.7,84.325,83.105,83.89,31291801.0,0.0,1.0,83.278489208633,83.900341726619,82.686485611511,83.467532374101,31291801.0
2017-10-31,84.36,84.36,83.11,83.18,26728947.0,0.0,1.0,83.935165467626,83.935165467626,82.691460431655,82.761107913669,26728947.0
2017-11-01,83.68,83.76,82.88,83.18,22039635.0,0.0,1.0,83.258589928058,83.33818705036,82.462618705036,82.761107913669,22039635.0
2017-11-02,83.35,84.46,83.12,84.05,23822964.0,0.0,1.0,82.930251798561,84.034661870504,82.701410071942,83.626726618705,23822964.0
2017-11-03,84.08,84.54,83.4,84.14,17569120.0,0.0,1.0,83.656575539568,84.114258992806,82.98,83.716273381295,17569120.0
2017-11-06,84.2,84.7,84.0825,84.47,19039847.0,0.0,1.0,83.775971223022,84.27345323741,83.65906294964,84.044611510791,19039847.0
2017-11-07,84.77,84.9,83.93,84.27,17152583.0,0.0,1.0,84.343100719424,84.472446043165,83.507330935252,83.845618705036,17152583.0
2017-11-09,84.11,84.27,82.9,84.09,20924172.0,0.0,1.0,83.686424460432,83.845618705036,82.482517985612,83.666525179856,20924172.0
2017-11-10,83.79,84.095,83.23,83.87,19340435.0,0.0,1.0,83.368035971223,83.6715,82.810856115108,83.447633093525,19340435.0
2017-11-13,83.66,83.94,83.46,83.93,14080820.0,0.0,1.0,83.238690647482,83.51728057554,83.039697841727,83.507330935252,14080820.0
2017-11-14,83.5,84.1,82.98,84.05,18604034.0,0.0,1.0,83.079496402878,83.676474820144,82.562115107914,83.626726618705,18604034.0
2017-11-15,83.47,83.69,82.69,82.98,19097333.0,0.42,1.0,83.47,83.69,82.69,82.98,19097333.0
2017-11-16,83.1,83.42,82.94,83.2,20659209.0,0.0,1.0,83.1,83.42,82.94,83.2,20659209.0
2017-11-17,83.12,83.12,82.24,82.4,21715498.0,0.0,1.0,83.12,83.12,82.24,82.4,21715498.0
2017-11-20,82.4,82.59,82.25,82.53,16072495.0,0.0,1.0,82.4,82.59,82.25,82.53,16072495.0
2017-11-21,82.74,83.84,82.74,83.72,21033981.0,0.0,1.0,82.74,83.84,82.74,83.72,21033981.0
2017-11-22,83.83,83.9,83.04,83.11,20213704.0,0.0,1.0,83.83,83.9,83.04,83.11,20213704.0
2017-11-24,83.01,83.43,82.78,83.26,7425503.0,0.0,1.0,83.01,83.43,82.78,83.26,7425503.0
2017-11-27,83.31,83.98,83.3,83.87,17603760.0,0.0,1.0,83.31,83.98,83.3,83.87,17603760.0
2017-11-28,84.07,85.06,84.02,84.88,21162639.0,0.0,1.0,84.07,85.06,84.02,84.88,21162639.0
2017-11-29,84.71,84.9172,83.175,83.34,26401761.0,0.0,1.0,84.71,84.9172,83.175,83.34,26401761.0
2017-11-30,83.51,84.52,83.34,84.17,32074914.0,0.0,1.0,83.51,84.52,83.34,84.17,32074914.0
2017-12-01,83.6,84.81,83.22,84.26,29113662.0,0.0,1.0,83.6,84.81,83.22,84.26,29113662.0
2017-12-04,84.42,84.4299,80.7,81.08,37977732.0,0.0,1.0,84.42,84.4299,80.7,81.08,37977732.0
2017-12-05,81.34,82.68,80.9801,81.59,25512120.0,0.0,1.0,81.34,82.68,80.9801,81.59,25512120.0
2017-12-06,81.55,83.14,81.43,82.78,24821403.0,0.0,1.0,81.55,83.14,81.43,82.78,24821403.0
2017-12-07,82.54,82.8,82.0,82.49,20378114.0,0.0,1.0,82.54,82.8,82.0,82.49,20378114.0
2017-12-08,83.63,84.58,83.33,84.16,23825056.0,0.0,1.0,83.63,84.58,83.33,84.16,23825056.0
2017-12-11,84.29,85.37,84.12,85.23,19909119.0,0.0,1.0,84.29,85.37,84.12,85.23,19909119.0
2017-12-12,85.31,86.05,85.08,85.58,23534946.0,0.0,1.0,85.31,86.05,85.08,85.58,23534946.0
2017-12-13,85.74,86.0,85.17,85.35,21307911.0,0.0,1.0,85.74,86.0,85.17,85.35,21307911.0
2017-12-14,85.43,85.8739,84.53,84.69,19080106.0,0.0,1.0,85.43,85.8739,84.53,84.69,19080106.0
2017-12-15,85.26,87.09,84.88,86.85,52430167.0,0.0,1.0,85.26,87.09,84.88,86.85,52430167.0
2017-12-18,87.12,87.4999,86.23,86.38,21551076.0,0.0,1.0,87.12,87.4999,86.23,86.38,21551076.0
2017-12-19,86.35,86.35,85.27,85.83,23241979.0,0.0,1.0,86.35,86.35,85.27,85.83,23241979.0
2017-12-20,86.2,86.3,84.71,85.52,23425009.0,0.0,1.0,86.2,86.3,84.71,85.52,23425009.0
2017-12-21,86.05,86.1,85.4,85.5,16638402.0,0.0,1.0,86.05,86.1,85.4,85.5,16638402.0
2017-12-22,85.4,85.63,84.92,85.51,14033977.0,0.0,1.0,85.4,85.63,84.92,85.51,14033977.0
2017-12-26,85.31,85.5346,85.03,85.4,9737412.0,0.0,1.0,85.31,85.5346,85.03,85.4,9737412.0
2017-12-27,85.65,85.98,85.215,85.71,13000828.0,0.0,1.0,85.65,85.98,85.215,85.71,13000828.0
2017-12-28,85.9,85.93,85.55,85.72,9872795.0,0.0,1.0,85.9,85.93,85.55,85.72,9872795.0
2017-12-29,85.63,86.05,85.5,85.54,18162779.0,0.0,1.0,85.63,86.05,85.5,85.54,18162779.0
2018-01-02,86.125,86.31,85.5,85.95,21993101.0,0.0,1.0,86.125,86.31,85.5,85.95,21993101.0
2018-01-03,86.055,86.51,85.97,86.35,24173064.0,0.0,1.0,86.055,86.51,85.97,86.35,24173064.0
2018-01-04,86.59,87.66,86.57,87.11,21145985.0,0.0,1.0,86.59,87.66,86.57,87.11,21145985.0
2018-01-05,87.66,88.41,87.43,88.19,22526563.0,0.0,1.0,87.66,88.41,87.43,88.19,22526563.0
2018-01-08,88.2,88.58,87.6046,88.28,20293930.0,0.0,1.0,88.2,88.58,87.6046,88.28,20293930.0
2018-01-09,88.65,88.7272,87.86,88.22,19390427.0,0.0,1.0,88.65,88.7272,87.86,88.22,19390427.0
2018-01-10,87.86,88.19,87.41,87.82,18129153.0,0.0,1.0,87.86,88.19,87.41,87.82,18129153.0
2018-01-11,88.13,88.13,87.24,88.08,16529868.0,0.0,1.0,88.13,88.13,87.24,88.08,16529868.0
2018-01-12,88.67,89.78,88.45,89.58,24000439.0,0.0,1.0,88.67,89.78,88.45,89.58,24000439.0
2018-01-16,90.1,90.79,88.0104,88.35,35945428.0,0.0,1.0,90.1,90.79,88.0104,88.35,35945428.0
2018-01-17,89.08,90.28,88.75,90.14,24659472.0,0.0,1.0,89.08,90.28,88.75,90.14,24659472.0
2018-01-18,89.8,90.67,89.66,90.1,22931303.0,0.0,1.0,89.8,90.67,89.66,90.1,22931303.0
2018-01-19,90.14,90.61,89.66,90.0,34896964.0,0.0,1.0,90.14,90.61,89.66,90.0,34896964.0
2018-01-22,90.0,91.62,89.74,91.61,23190700.0,0.0,1.0,90.0,91.62,89.74,91.61,23190700.0
2018-01-23,91.9,92.3,91.54,91.9,22283365.0,0.0,1.0,91.9,92.3,91.54,91.9,22283365.0
2018-01-24,92.55,93.43,91.58,91.82,32107765.0,0.0,1.0,92.55,93.43,91.58,91.82,32107765.0
2018-01-25,92.465,93.24,91.93,92.33,23983094.0,0.0,1.0,92.465,93.24,91.93,92.33,23983094.0
2018-01-26,93.12,94.06,92.58,94.06,26348999.0,0.0,1.0,93.12,94.06,92.58,94.06,26348999.0
2018-01-29,95.14,95.45,93.72,93.92,30409620.0,0.0,1.0,95.14,95.45,93.72,93.92,30409620.0
2018-01-30,93.3,93.66,92.1,92.74,34153798.0,0.0,1.0,93.3,93.66,92.1,92.74,34153798.0
2018-01-31,93.75,95.4,93.51,95.01,44284284.0,0.0,1.0,93.75,95.4,93.51,95.01,44284284.0
2018-02-01,94.79,96.07,93.5813,94.26,46645657.0,0.0,1.0,94.79,96.07,93.5813,94.26,46645657.0
2018-02-02,93.64,93.97,91.5,91.78,47076959.0,0.0,1.0,93.64,93.97,91.5,91.78,47076959.0
2018-02-05,90.56,93.24,88.08,89.05,42253469.0,0.0,1.0,90.56,93.24,88.08,89.05,42253469.0
2018-02-06,86.89,91.475,85.25,91.33,66157030.0,0.0,1.0,86.89,91.475,85.25,91.33,66157030.0
2018-02-07,90.49,91.77,89.2,89.61,40340551.0,0.0,1.0,90.49,91.77,89.2,89.61,40340551.0
2018-02-08,89.71,89.875,84.76,84.89,47485202.0,0.0,1.0,89.71,89.875,84.76,84.89,47485202.0
2018-02-09,86.3,88.93,83.83,88.1,57408480.0,0.0,1.0,86.3,88.93,83.83,88.1,57408480.0
2018-02-12,88.735,89.78,87.9295,89.13,35501368.0,0.0,1.0,88.735,89.78,87.9295,89.13,35501368.0
2018-02-13,88.93,90.0,87.8,89.83,26200053.0,0.0,1.0,88.93,90.0,87.8,89.83,26200053.0
2018-02-14,88.51,90.99,88.41,90.81,34314101.0,0.0,1.0,88.51,90.99,88.41,90.81,34314101.0
2018-02-15,91.21,92.72,90.62,92.66,27407914.0,0.0,1.0,91.21,92.72,90.62,92.66,27407914.0
2018-02-16,92.45,93.5,91.8,92.0,30188535.0,0.0,1.0,92.45,93.5,91.8,92.0,30188535.0
2018-02-20,91.475,93.06,91.01,92.72,30107057.0,0.0,1.0,91.475,93.06,91.01,92.72,30107057.0
2018-02-21,92.98,93.3595,91.49,91.49,26081953.0,0.0,1.0,92.98,93.3595,91.49,91.49,26081953.0
2018-02-22,92.05,92.73,91.36,91.74,22723756.0,0.0,1.0,92.05,92.73,91.36,91.74,22723756.0
2018-02-23,92.75,94.07,92.36,94.06,25779955.0,0.0,1.0,92.75,94.07,92.36,94.06,25779955.0
2018-02-26,94.4,95.45,94.25,95.42,29760276.0,0.0,1.0,94.4,95.45,94.25,95.42,29760276.0
2018-02-27,95.74,95.84,94.2,94.2,25540755.0,0.0,1.0,95.74,95.84,94.2,94.2,25540755.0
2018-02-28,94.84,95.705,93.63,93.77,29314525.0,0.0,1.0,94.84,95.705,93.63,93.77,29314525.0
2018-03-01,93.99,94.57,91.84,92.85,37135561.0,0.0,1.0,93.99,94.57,91.84,92.85,37135561.0
2018-03-02,91.58,93.15,90.86,93.05,32830389.0,0.0,1.0,91.58,93.15,90.86,93.05,32830389.0
2018-03-05,92.34,94.27,92.26,93.64,23901578.0,0.0,1.0,92.34,94.27,92.26,93.64,23901578.0
2018-03-06,94.34,94.49,92.941,93.32,22175776.0,0.0,1.0,94.34,94.49,92.941,93.32,22175776.0
2018-03-07,93.16,93.9406,92.43,93.86,26716127.0,0.0,1.0,93.16,93.9406,92.43,93.86,26716127.0
2018-03-08,94.27,95.1,93.765,94.43,24861307.0,0.0,1.0,94.27,95.1,93.765,94.43,24861307.0
2018-03-09,95.29,96.54,95.0,96.54,36145524.0,0.0,1.0,95.29,96.54,95.0,96.54,36145524.0
2018-03-12,96.5,97.21,96.04,96.77,25333720.0,0.0,1.0,96.5,97.21,96.04,96.77,25333720.0
2018-03-13,97.0,97.24,93.97,94.41,34445391.0,0.0,1.0,97.0,97.24,93.97,94.41,34445391.0
2018-03-14,95.12,95.41,93.5,93.85,31576898.0,0.0,1.0,95.12,95.41,93.5,93.85,31576898.0
2018-03-15,93.53,94.58,92.83,94.18,26279014.0,0.0,1.0,93.53,94.58,92.83,94.18,26279014.0
2018-03-16,94.68,95.38,93.92,94.6,47329521.0,0.0,1.0,94.68,95.38,93.92,94.6,47329521.0
2018-03-19,93.74,93.9,92.11,92.89,31752589.0,0.0,1.0,93.74,93.9,92.11,92.89,31752589.0
2018-03-20,93.05,93.77,93.0,93.13,21787780.0,0.0,1.0,93.05,93.77,93.0,93.13,21787780.0
2018-03-21,92.93,94.05,92.21,92.48,23753263.0,0.0,1.0,92.93,94.05,92.21,92.48,23753263.0
2018-03-22,91.265,91.75,89.66,89.79,37578166.0,0.0,1.0,91.265,91.75,89.66,89.79,37578166.0
2018-03-23,89.5,90.46,87.08,87.18,42159397.0,0.0,1.0,89.5,90.46,87.08,87.18,42159397.0
2018-03-26,90.61,94.0,90.4,93.78,55031149.0,0.0,1.0,90.61,94.0,90.4,93.78,55031149.0
2018-03-27,94.94,95.139,88.51,89.47,53704562.0,0.0,1.0,94.94,95.139,88.51,89.47,53704562.0