appl_ticker_data.csv

Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
2006-10-02,75.1,75.87,74.3,74.86,25451400.0,0.0,1.0,9.6513967175567,9.7503524495477,9.5485855674363,9.6205533725206,178159800.0
2006-10-03,74.45,74.95,73.19,74.07,28239600.0,0.0,1.0,9.5678626580839,9.6321196269092,9.4059350966442,9.5190273617767,197677200.0
2006-10-04,74.1,75.462,73.16,75.38,29610100.0,0.0,1.0,9.5228827799062,9.6979187629862,9.4020796785147,9.6873806200989,207270700.0
2006-10-05,74.53,76.16,74.13,74.83,24424400.0,0.0,1.0,9.5781437730959,9.7876214914663,9.5267381980357,9.6166979543911,170970800.0
2006-10-06,74.42,75.04,73.81,74.22,16677100.0,0.0,1.0,9.5640072399544,9.6436858812977,9.4856137379875,9.5383044524242,116739700.0
2006-10-09,73.8,75.08,73.53,74.63,15650800.0,0.0,1.0,9.484328598611,9.6488264388037,9.4496298354454,9.590995166861,109555600.0
2006-10-10,74.54,74.58,73.08,73.81,18985300.0,0.0,1.0,9.5794289124724,9.5845694699784,9.3917985635026,9.4856137379875,132897100.0
2006-10-11,73.42,73.98,72.6,73.23,20423400.0,0.0,1.0,9.4354933023038,9.5074611073881,9.3301118734303,9.4110756541502,142963800.0
2006-10-12,73.61,75.39,73.6,75.26,21173400.0,0.0,1.0,9.4599109504574,9.6886657594754,9.4586258110809,9.6719589475808,148213800.0
2006-10-13,75.63,76.88,74.74,75.02,24435600.0,0.0,1.0,9.7195091045115,9.8801515265747,9.6051317000025,9.6411156025447,171049200.0
2006-10-16,75.19,75.88,74.789,75.4,18167600.0,0.0,1.0,9.6629629719453,9.7516375889242,9.6114288829474,9.6899508988519,127173200.0
2006-10-17,75.04,75.27,74.04,74.29,17175900.0,0.0,1.0,9.6436858812977,9.6732440869573,9.5151719436471,9.5473004280598,120231300.0
2006-10-18,74.75,78.59,73.91,74.53,40496700.0,0.0,1.0,9.606416839379,10.099910359957,9.4984651317526,9.5781437730959,283476900.0
2006-10-19,79.26,79.95,78.16,78.99,54034900.0,0.0,1.0,10.186014698183,10.274689315162,10.044649366767,10.151315935017,378244300.0
2006-10-20,78.97,79.99,78.67,79.95,22836200.0,0.0,1.0,10.148745656264,10.279829872668,10.110191474969,10.274689315162,159853400.0
2006-10-23,79.99,81.9,79.75,81.46,29732400.0,0.0,1.0,10.279829872668,10.525291493581,10.248986527632,10.468745361014,208126800.0
2006-10-24,81.21,81.68,80.2,81.05,16543300.0,0.0,1.0,10.436616876602,10.497018427297,10.306817799575,10.416054646578,115803100.0
2006-10-25,81.35,82.0,81.01,81.68,17329100.0,0.0,1.0,10.454608827873,10.538142887346,10.410914089072,10.497018427297,121303700.0
2006-10-26,81.9,82.6,81.13,82.19,15455600.0,0.0,1.0,10.525291493581,10.615251249936,10.42633576159,10.562560535499,108189200.0
2006-10-27,81.75,82.45,80.01,80.41,21248800.0,0.0,1.0,10.506014402933,10.595974159288,10.282400151421,10.333805726481,148741600.0
2006-10-30,79.985,80.9,79.5,80.42,17854200.0,0.0,1.0,10.27918730298,10.39677755593,10.216858043219,10.335090865858,124979400.0
2006-10-31,81.45,81.68,80.23,81.08,17909800.0,0.0,1.0,10.467460221638,10.497018427297,10.310673217704,10.419910064707,125368600.0
2006-11-01,81.1,81.38,78.36,79.16,21828300.0,0.0,1.0,10.42248034346,10.458464246002,10.070352154298,10.173163304418,152798100.0
2006-11-02,78.915,79.32,78.5,78.98,16624400.0,0.0,1.0,10.141677389694,10.193725534442,10.088344105569,10.150030795641,116370800.0
2006-11-03,79.36,79.53,77.79,78.29,15424600.0,0.0,1.0,10.198866091948,10.220713461349,9.9970992098367,10.061356178662,107972200.0
2006-11-06,78.95,80.06,78.43,79.71,15520600.0,0.0,1.0,10.146175377511,10.288825848303,10.079348129933,10.243845970126,108644200.0
2006-11-07,80.45,81.0,80.13,80.51,18783300.0,0.0,1.0,10.338946283987,10.409628949695,10.297821823939,10.346657120246,131483100.0
2006-11-08,80.02,82.69,79.89,82.45,24675600.0,0.0,1.0,10.283685290797,10.626817504324,10.266978478903,10.595974159288,172729200.0
2006-11-09,82.9,84.69,82.12,83.34,32966200.0,0.0,1.0,10.653805431231,10.883845379626,10.553564559864,10.710351563797,230763400.0
2006-11-10,83.55,83.6,82.5,83.12,13352300.0,0.0,1.0,10.737339490704,10.743765187586,10.602399856171,10.682078497514,93466100.0
2006-11-13,83.22,84.45,82.64,84.35,16095500.0,0.0,1.0,10.694929891279,10.853002034589,10.620391807442,10.840150640824,112668500.0
2006-11-14,84.8,85.0,83.9,85.0,21034100.0,0.0,1.0,10.897981912767,10.923684700297,10.782319368882,10.923684700297,147238700.0
2006-11-15,85.05,85.9,84.0,84.05,23404400.0,0.0,1.0,10.93011039718,11.039347244183,10.795170762647,10.801596459529,163830800.0
2006-11-16,84.87,86.3,84.62,85.61,24783600.0,0.0,1.0,10.906977888403,11.090752819243,10.87484940399,11.002078202264,173485200.0
2006-11-17,85.145,85.94,85.0,85.85,16658000.0,0.0,1.0,10.942319221257,11.044487801689,10.923684700297,11.0329215473,116606000.0
2006-11-20,85.4,87.0,85.2,86.47,20385500.0,0.0,1.0,10.975090275357,11.180712575598,10.949387487827,11.112600188644,142698500.0
2006-11-21,87.42,88.6,87.11,88.6,22238100.0,0.0,1.0,11.234688429412,11.386334875839,11.19484910874,11.386334875839,155666700.0
2006-11-22,88.99,90.75,87.85,90.31,23997900.0,0.0,1.0,11.436455311523,11.662639841788,11.289949422601,11.606093709222,167985300.0
2006-11-24,89.53,93.08,89.5,91.63,18524200.0,0.0,1.0,11.505852837854,11.962077316514,11.501997419725,11.77573210692,129669400.0
2006-11-27,92.51,93.159,89.5,89.54,38387000.0,0.0,1.0,11.888824372053,11.972229917588,11.501997419725,11.507137977231,268709000.0
2006-11-28,90.36,91.97,89.91,91.81,37006200.0,0.0,1.0,11.612519406104,11.819426845722,11.554688134161,11.798864615698,259043400.0
2006-11-29,93.0,93.15,90.25,91.8,41324400.0,0.0,1.0,11.951796201502,11.971073292149,11.598382872963,11.797579476321,289270800.0
2006-11-30,92.215,92.68,91.06,91.66,31088800.0,0.0,1.0,11.850912760446,11.910671741454,11.70247916246,11.77958752505,217621600.0
2006-12-01,91.8,92.33,90.1,91.32,28395700.0,0.0,1.0,11.797579476321,11.865691863276,11.579105782315,11.735892786249,198769900.0
2006-12-04,91.88,92.05,90.5,91.12,25340600.0,0.0,1.0,11.807860591333,11.829707960734,11.630511357375,11.710189998719,177384200.0
2006-12-05,91.655,92.33,90.87,91.27,23672800.0,0.0,1.0,11.778944955362,11.865691863276,11.678061514306,11.729467089366,165709600.0
2006-12-06,90.645,91.39,89.67,89.83,22792300.0,0.0,1.0,11.649145878335,11.744888761884,11.523844789125,11.544407019149,159546100.0
2006-12-07,90.025,90.5,86.9,87.04,35886700.0,0.0,1.0,11.569467236991,11.630511357375,11.167861181833,11.185853133104,251206900.0
2006-12-08,87.23,89.39,87.0,88.26,28009900.0,0.0,1.0,11.210270781258,11.487860886583,11.180712575598,11.342640137038,196069300.0
2006-12-11,88.9,89.3,88.05,88.75,17849300.0,0.0,1.0,11.424889057134,11.476294632195,11.315652210131,11.405611966487,124945100.0
2006-12-12,88.61,88.84,85.53,86.14,36665000.0,0.0,1.0,11.387620015216,11.417178220875,10.991797087252,11.070190589219,256655000.0
2006-12-13,87.95,89.07,87.15,89.05,30609000.0,0.0,1.0,11.302800816366,11.446736426535,11.199989666246,11.444166147782,214263000.0
2006-12-14,89.05,90.0,88.26,88.55,29726100.0,0.0,1.0,11.444166147782,11.56625438855,11.342640137038,11.379909178957,208082700.0
2006-12-15,89.02,89.22,87.33,87.72,26426400.0,0.0,1.0,11.440310729652,11.466013517183,11.223122175023,11.273242610707,184984800.0
2006-12-18,87.625,88.0,84.59,85.47,25770600.0,0.0,1.0,11.26103378663,11.309226513249,10.870993985861,10.984086250993,180394200.0
2006-12-19,84.73,86.68,83.62,86.31,32550200.0,0.0,1.0,10.888985937132,11.13958811555,10.746335466339,11.092037958619,227851400.0
2006-12-20,86.47,86.67,84.74,84.76,20274700.0,0.0,1.0,11.112600188644,11.138302976174,10.890271076508,10.892841355261,141922900.0
2006-12-21,84.6956,85.48,82.2,82.9,32271400.0,0.0,1.0,10.884565057676,10.98537139037,10.563845674876,10.653805431231,225899800.0
2006-12-22,83.46,84.0391,81.6,82.2,21903700.0,0.0,1.0,10.725773236315,10.800195657609,10.486737312285,10.563845674876,153325900.0
2006-12-26,82.15,82.57,80.89,81.51,17524600.0,0.0,1.0,10.557419977993,10.611395831806,10.395492416553,10.475171057897,122672200.0
2006-12-27,78.15,82.0,76.77,81.52,69134100.0,0.0,1.0,10.043364227391,10.538142887346,9.8660149934332,10.476456197273,483938700.0
2006-12-28,80.22,81.25,79.65,80.87,39995600.0,0.0,1.0,10.309388078328,10.441757434108,10.236135133867,10.3929221378,279969200.0
2006-12-29,83.95,85.4,83.36,84.84,38443900.0,0.0,1.0,10.788745065764,10.975090275357,10.71292184255,10.903122470273,269107300.0
2007-01-03,86.29,86.58,81.9,83.8,44225700.0,0.0,1.0,11.089467679866,11.126736721785,10.525291493581,10.769467975117,309579900.0
2007-01-04,84.05,85.95,83.82,85.66,30259300.0,0.0,1.0,10.801596459529,11.045772941065,10.77203825387,11.008503899147,211815100.0
2007-01-05,85.77,86.2,84.4,85.05,29812200.0,0.0,1.0,11.022640432288,11.077901425478,10.846576337707,10.93011039718,208685400.0
2007-01-08,85.96,86.53,85.28,85.47,28468100.0,0.0,1.0,11.047058080442,11.120311024903,10.959668602839,10.984086250993,199276700.0
2007-01-09,86.45,92.98,85.15,92.57,119617800.0,0.0,1.0,11.110029909891,11.949225922749,10.942961790945,11.896535208312,837324600.0
2007-01-10,94.75,97.8,93.45,97.0,105460000.0,0.0,1.0,12.17669559239,12.568663102224,12.009627473444,12.465851952104,738220000.0
2007-01-11,95.94,96.78,95.1,95.8,51437600.0,0.0,1.0,12.329627178194,12.437578885821,12.221675470568,12.311635226923,360063200.0
2007-01-12,94.59,95.06,93.23,94.62,46881800.0,0.0,1.0,12.156133362366,12.216534913062,11.981354407161,12.159988780496,328172600.0
2007-01-16,95.68,97.25,95.45,97.1,44431300.0,0.0,1.0,12.296213554405,12.497980436517,12.266655348746,12.478703345869,311019100.0
2007-01-17,97.56,97.6,94.82,94.95,58795000.0,0.0,1.0,12.537819757188,12.542960314694,12.185691568026,12.20239837992,411565000.0
2007-01-18,92.1,92.11,89.05,89.07,84450200.0,0.0,1.0,11.836133657616,11.837418796993,11.444166147782,11.446736426535,591151400.0
2007-01-19,88.63,89.65,88.12,88.5,48731200.0,0.0,1.0,11.390190293969,11.521274510372,11.324648185767,11.373483482074,341118400.0
2007-01-22,89.14,89.16,85.65,86.79,51929500.0,0.0,1.0,11.455732402171,11.458302680924,11.00721875977,11.153724648692,363506500.0
2007-01-23,85.73,87.51,85.51,85.7,43122300.0,0.0,1.0,11.017499874782,11.2462546838,10.989226808499,11.013644456653,301856100.0
2007-01-24,86.68,87.15,86.08,86.7,33136200.0,0.0,1.0,11.13958811555,11.199989666246,11.06247975296,11.142158394303,231953400.0
2007-01-25,87.111,88.5,86.03,86.25,32356200.0,0.0,1.0,11.194977622678,11.373483482074,11.056054056077,11.08432712236,226493400.0
2007-01-26,87.115,87.37,84.99,85.38,35245500.0,0.0,1.0,11.195491678428,11.228262732529,10.922399560921,10.972519996604,246718500.0
2007-01-29,86.3,86.65,85.53,85.94,32202300.0,0.0,1.0,11.090752819243,11.135732697421,10.991797087252,11.044487801689,225416100.0
2007-01-30,86.43,86.49,85.25,85.55,20641800.0,0.0,1.0,11.107459631138,11.115170467397,10.95581318471,10.994367366005,144492600.0
2007-01-31,84.86,86.0,84.35,85.73,30573900.0,0.0,1.0,10.905692749026,11.052198637948,10.840150640824,11.017499874782,214017300.0
2007-02-01,86.23,86.27,84.74,84.74,23726500.0,0.0,1.0,11.081756843607,11.086897401113,10.890271076508,10.890271076508,166085500.0
2007-02-02,84.12,85.25,83.7,84.75,22197500.0,0.0,1.0,10.810592435165,10.95581318471,10.756616581352,10.891556215885,155382500.0
2007-02-05,84.3,85.23,83.94,83.94,20673300.0,0.0,1.0,10.833724943942,10.953242905957,10.787459926388,10.787459926388,144713100.0
2007-02-06,84.45,84.47,82.86,84.15,30871200.0,0.0,1.0,10.853002034589,10.855572313342,10.648664873725,10.814447853294,216098400.0
2007-02-07,84.48,86.38,83.55,86.15,38100900.0,0.0,1.0,10.856857452719,11.101033934255,10.737339490704,11.071475728595,266706300.0
2007-02-08,85.43,86.51,85.41,86.18,24251100.0,0.0,1.0,10.978945693487,11.11774074615,10.976375414734,11.075331146725,169757700.0
2007-02-09,85.88,86.2,83.21,83.27,30733600.0,0.0,1.0,11.03677696543,11.077901425478,10.693644751903,10.701355588162,215135200.0
2007-02-12,84.43,85.18,83.63,84.88,25859700.0,0.0,1.0,10.850431755836,10.946817209074,10.747620605716,10.908263027779,181017900.0
2007-02-13,85.16,85.29,84.3,84.7,20749500.0,0.0,1.0,10.944246930321,10.960953742216,10.833724943942,10.885130519002,145246500.0
2007-02-14,84.63,85.64,84.57,85.3,18142200.0,0.0,1.0,10.876134543367,11.005933620394,10.868423707107,10.962238881592,126995400.0
2007-02-15,85.44,85.62,84.78,85.21,12987900.0,0.0,1.0,10.980230832863,11.003363341641,10.895411634014,10.950672627204,90915300.0
2007-02-16,85.25,85.41,84.66,84.83,14281000.0,0.0,1.0,10.95581318471,10.976375414734,10.879989961496,10.901837330897,99967000.0
2007-02-20,84.65,86.16,84.16,85.9,22060800.0,0.0,1.0,10.87870482212,11.072760867972,10.815732992671,11.039347244183,154425600.0
2007-02-21,85.98,89.49,85.96,89.2,41261200.0,0.0,1.0,11.049628359195,11.500712280348,11.047058080442,11.46344323843,288828400.0
2007-02-22,90.8,90.81,88.53,89.51,29936600.0,0.0,1.0,11.66906553867,11.670350678047,11.377338900204,11.503282559101,209556200.0
2007-02-23,89.16,90.34,88.85,89.07,18496200.0,0.0,1.0,11.458302680924,11.609949127351,11.418463360252,11.446736426535,129473400.0
2007-02-26,89.84,90.0,87.61,88.65,21994600.0,0.0,1.0,11.545692158526,11.56625438855,11.259106077565,11.392760572722,153962200.0
2007-02-27,86.3,87.08,83.41,83.93,40921900.0,0.0,1.0,11.090752819243,11.19099369061,10.719347539433,10.786174787011,286453300.0
2007-02-28,83.0,85.6,83.0,84.61,32838400.0,0.0,1.0,10.666656824996,11.000793062888,10.666656824996,10.873564264614,229868800.0
2007-03-01,84.03,88.31,83.75,87.06,50554600.0,0.0,1.0,10.799026180776,11.349065833921,10.763042278234,11.188423411857,353882200.0
2007-03-02,86.77,87.54,85.21,85.41,30714300.0,0.0,1.0,11.151154369939,11.25011010193,10.950672627204,10.976375414734,215000100.0
2007-03-05,85.89,88.65,85.76,86.3199,29960700.0,0.0,1.0,11.038062104806,11.392760572722,11.021355292912,11.093310246602,209724900.0
2007-03-06,87.8,88.31,87.4,88.19,25828100.0,0.0,1.0,11.283523725719,11.349065833921,11.232118150659,11.333644161403,180796700.0
2007-03-07,88.05,88.97,87.45,87.72,22367300.0,0.0,1.0,11.315652210131,11.43388503277,11.238543847541,11.273242610707,156571100.0
2007-03-08,88.59,88.72,87.46,88.0,18250400.0,0.0,1.0,11.385049736463,11.401756548357,11.239828986918,11.309226513249,127752800.0
2007-03-09,88.8,88.85,87.4,87.97,16137000.0,0.0,1.0,11.412037663369,11.418463360252,11.232118150659,11.305371095119,112959000.0
2007-03-12,88.07,89.99,87.99,89.87,26050300.0,0.0,1.0,11.318222488884,11.564969249174,11.307941373872,11.549547576655,182352100.0
2007-03-13,89.41,90.6,88.4,88.4,30996100.0,0.0,1.0,11.490431165336,11.64336275114,11.360632088309,11.360632088309,216972700.0
2007-03-14,88.6,90.0,87.92,90.0,28449500.0,0.0,1.0,11.386334875839,11.56625438855,11.298945398237,11.56625438855,199146500.0
2007-03-15,89.96,90.36,89.31,89.57,19982100.0,0.0,1.0,11.561113831044,11.612519406104,11.477579771571,11.51099339536,139874700.0
2007-03-16,89.538,89.99,89.32,89.59,20418000.0,0.0,1.0,11.506880949355,11.564969249174,11.478864910948,11.513563674113,142926000.0
2007-03-19,90.24,91.55,89.59,91.13,25462900.0,0.0,1.0,11.597097733586,11.765450991908,11.513563674113,11.711475138095,178240300.0
2007-03-20,91.35,91.84,91.06,91.48,17461300.0,0.0,1.0,11.739748204378,11.802720033827,11.70247916246,11.756455016273,122229100.0
2007-03-21,91.99,94.0,91.65,93.87,24532000.0,0.0,1.0,11.821997124475,12.080310139152,11.778302385673,12.063603327258,171724000.0
2007-03-22,93.73,94.36,93.0,93.96,20053300.0,0.0,1.0,12.045611375987,12.126575156706,11.951796201502,12.075169581646,140373100.0
2007-03-23,93.35,94.07,93.3,93.52,16103000.0,0.0,1.0,11.996776079679,12.089306114788,11.990350382797,12.01862344908,112721000.0
2007-03-26,93.99,95.9,93.3,95.85,30892400.0,0.0,1.0,12.079024999776,12.324486620688,11.990350382797,12.318060923806,216246800.0
2007-03-27,95.71,96.83,95.0,95.46,33287600.0,0.0,1.0,12.300068972535,12.444004582703,12.208824076803,12.267940488122,233013200.0
2007-03-28,94.88,95.4,93.15,93.24,33654900.0,0.0,1.0,12.193402404285,12.260229651863,11.971073292149,11.982639546538,235584300.0
2007-03-29,94.19,94.19,92.23,93.75,25918700.0,0.0,1.0,12.104727787306,12.104727787306,11.852840469511,12.04818165474,181430900.0
2007-03-30,94.28,94.68,92.75,92.91,21448500.0,0.0,1.0,12.116294041694,12.167699616755,11.919667717089,11.940229947113,150139500.0
2007-04-02,94.14,94.25,93.02,93.65,17928300.0,0.0,1.0,12.098302090423,12.112438623565,11.954366480255,12.035330260975,125498100.0
2007-04-03,94.14,95.23,93.76,94.5,20854800.0,0.0,1.0,12.098302090423,12.238382282462,12.049466794116,12.144567107978,145983600.0
2007-04-04,94.94,95.14,94.13,94.27,17028000.0,0.0,1.0,12.201113240544,12.226816028074,12.097016951047,12.115008902318,119196000.0
2007-04-05,94.12,94.68,93.52,94.68,12697000.0,0.0,1.0,12.09573181167,12.167699616755,12.01862344908,12.167699616755,88879000.0
2007-04-09,95.21,95.3,93.04,93.65,14762200.0,0.0,1.0,12.235812003709,12.247378258098,11.956936759008,12.035330260975,103335400.0
2007-04-10,93.67,94.258,93.41,94.25,12588100.0,0.0,1.0,12.037900539728,12.113466735066,12.004486915938,12.112438623565,88116700.0
2007-04-11,93.9,93.95,92.33,92.59,19607800.0,0.0,1.0,12.067458745387,12.07388444227,11.865691863276,11.899105487065,137254600.0
2007-04-12,92.04,92.31,90.72,92.19,23452700.0,0.0,1.0,11.828422821357,11.863121584523,11.658784423658,11.847699912005,164168900.0
2007-04-13,90.9,91.4001,90.0599,90.24,25712200.0,0.0,1.0,11.681916932436,11.746186752655,11.573952373415,11.597097733586,179985400.0
2007-04-16,90.57,91.5,90.25,91.43,21751200.0,0.0,1.0,11.639507333011,11.759025295026,11.598382872963,11.75002931939,152258400.0
2007-04-17,92.0,92.3,89.7,90.35,26854300.0,0.0,1.0,11.823282263851,11.861836445146,11.527700207255,11.611234266728,187980100.0
2007-04-18,90.16,90.85,89.6,90.4,16573000.0,0.0,1.0,11.586816618574,11.675491235553,11.51484881349,11.61765996361,116011000.0
2007-04-19,90.19,91.25,89.83,90.27,15211200.0,0.0,1.0,11.590672036704,11.726896810613,11.544407019149,11.600953151716,106478400.0
2007-04-20,90.889,91.18,90.55,90.97,18670700.0,0.0,1.0,11.680503279121,11.717900834978,11.636937054258,11.690912908071,130694900.0
2007-04-23,91.585,93.8,91.42,93.51,27867500.0,0.0,1.0,11.769948979726,12.054607351622,11.748744180014,12.017338309703,195072500.0
2007-04-24,93.96,96.39,91.3,93.24,37687600.0,0.0,1.0,12.075169581646,12.387458450137,11.733322507496,11.982639546538,263813200.0
2007-04-25,94.23,95.4,93.8,95.348,42398000.0,0.0,1.0,12.109868344812,12.260229651863,12.054607351622,12.253546927105,296786000.0
2007-04-26,101.58,102.5,98.3,98.84,62063500.0,0.0,1.0,13.054445786543,13.172678609182,12.63292007105,12.702317597381,434444500.0
2007-04-27,98.18,99.95,97.69,99.92,24978700.0,0.0,1.0,12.617498398532,12.844968068173,12.554526569083,12.841112650044,174850900.0
2007-04-30,100.09,101.0,99.67,99.8,22018200.0,0.0,1.0,12.862960019444,12.979907702706,12.808984165631,12.825690977525,154127400.0
2007-05-01,99.59,100.35,98.55,99.47,19018700.0,0.0,1.0,12.798703050619,12.896373643233,12.665048555462,12.783281378101,133130900.0
2007-05-02,99.65,100.54,99.47,100.39,18040900.0,0.0,1.0,12.806413886878,12.920791291387,12.783281378101,12.901514200739,126286300.0
2007-05-03,100.73,101.45,100.01,100.4,20574200.0,0.0,1.0,12.94520893954,13.037738974649,12.852678904432,12.902799340116,144019400.0
2007-05-04,100.8,101.6,100.5,100.81,13642400.0,0.0,1.0,12.954204915176,13.057016065296,12.915650733881,12.955490054553,95496800.0
2007-05-07,101.08,104.35,101.01,103.92,30769900.0,0.0,1.0,12.990188817718,13.410429393835,12.981192842083,13.355168400646,215389300.0
2007-05-08,103.47,105.15,103.42,105.06,27999900.0,0.0,1.0,13.297337128703,13.513240543956,13.29091143182,13.501674289567,195999300.0
2007-05-09,104.91,106.96,104.89,106.88,25634200.0,0.0,1.0,13.48239719892,13.745850771103,13.479826920167,13.735569656091,179439400.0
2007-05-10,106.63,108.84,105.92,107.34,42759200.0,0.0,1.0,13.703441171679,13.987456973886,13.612196275947,13.794686067411,299314400.0
2007-05-11,107.74,109.13,106.78,108.74,23346300.0,0.0,1.0,13.846091642471,14.024726015805,13.722718262326,13.974605580121,163424100.0
2007-05-14,109.62,110.0,108.25,109.36,23283800.0,0.0,1.0,14.087697845254,14.136533141561,13.911633750673,14.054284221465,162986600.0
2007-05-15,109.57,110.2,106.48,107.52,34089800.0,0.0,1.0,14.081272148371,14.162235929091,13.684164081031,13.817818576188,238628600.0
2007-05-16,108.53,108.83,103.42,107.34,40241700.0,0.0,1.0,13.947617653215,13.98617183451,13.29091143182,13.794686067411,281691900.0
2007-05-17,107.15,109.87,107.15,109.44,26260400.0,0.0,1.0,13.770268419257,14.119826329667,13.770268419257,14.064565336477,183822800.0
2007-05-18,110.23,110.64,109.77,110.02,22190900.0,0.0,1.0,14.166091347221,14.218782061657,14.106974935901,14.139103420314,155336300.0
2007-05-21,110.31,112.45,110.05,111.98,22853300.0,0.0,1.0,14.176372462233,14.451392288805,14.142958838444,14.390990738109,159973100.0
2007-05-22,112.49,113.75,112.01,113.54,20443200.0,0.0,1.0,14.456532846311,14.618460407751,14.394846156239,14.591472480844,143102400.0
2007-05-23,114.02,115.0,112.59,112.89,32549100.0,0.0,1.0,14.653159170916,14.779102829814,14.469384240076,14.507938421371,227843700.0
2007-05-24,112.81,114.46,110.37,110.69,31691500.0,0.0,1.0,14.497657306359,14.709705303483,14.184083298492,14.22520775854,221840500.0
2007-05-25,112.0,113.78,111.5,113.62,22605700.0,0.0,1.0,14.393561016862,14.62231582588,14.329304048037,14.601753595856,158239900.0
2007-05-29,114.45,114.86,112.69,114.35,23060500.0,0.0,1.0,14.708420164106,14.761110878543,14.482235633841,14.695568770341,161423500.0
2007-05-30,114.3,118.88,113.53,118.77,52801600.0,0.0,1.0,14.689143073459,15.277736907898,14.590187341468,15.263600374757,369611200.0
2007-05-31,120.07,122.17,119.541,121.191,46323800.0,0.0,1.0,15.430668493702,15.700547762768,15.362684620685,15.574732617808,324266600.0
2007-06-01,121.1,121.19,118.29,118.4,31616500.0,0.0,1.0,15.563037849482,15.574604103871,15.201913684684,15.216050217826,221315500.0
2007-06-04,118.63,121.73,117.9,121.33,31666900.0,0.0,1.0,15.245608423485,15.644001630202,15.151793249001,15.592596055142,221668300.0
2007-06-05,121.41,122.69,120.5,122.67,32885200.0,0.0,1.0,15.602877170154,15.767375010347,15.485929486892,15.764804731594,230196400.0
2007-06-06,122.3,124.05,121.95,123.64,39722900.0,0.0,1.0,15.717254574663,15.942153965551,15.672274696485,15.889463251115,278060300.0
2007-06-07,124.99,127.61,123.19,124.069,68395700.0,0.0,1.0,16.062957066943,16.399663583587,15.831631979172,15.944595730367,478769900.0
2007-06-08,125.825,125.83,122.29,124.49,44345800.0,0.0,1.0,16.170266204881,16.170908774569,15.715969435286,15.998700098118,310420600.0
2007-06-11,126.0,126.15,119.54,120.19,66937800.0,0.0,1.0,16.19275614397,16.212033234618,15.362556106747,15.44609016622,468564600.0
2007-06-12,119.35,121.71,118.31,120.38,50948800.0,0.0,1.0,15.338138458594,15.641431351449,15.204483963437,15.470507814374,356641600.0
2007-06-13,121.15,121.19,115.4,117.5,61476900.0,0.0,1.0,15.569463546365,15.574604103871,14.830508404874,15.10038767394,430338300.0
2007-06-14,117.2,119.45,116.42,118.75,34759500.0,0.0,1.0,15.061833492645,15.350989852359,14.961592621278,15.261030096003,243316500.0
2007-06-15,120.62,120.67,119.86,120.5,28972100.0,0.0,1.0,15.50135115941,15.507776856293,15.403680566796,15.485929486892,202804700.0
2007-06-18,123.28,125.18,122.54,125.09,32521600.0,0.0,1.0,15.843198233561,16.087374715097,15.748097919699,16.075808460708,227651200.0
2007-06-19,124.69,125.01,122.91,123.66,33679500.0,0.0,1.0,16.024402885648,16.065527345696,15.79564807663,15.892033529868,235756500.0
2007-06-20,123.87,124.66,121.5,121.55,32054000.0,0.0,1.0,15.919021456774,16.020547467518,15.614443424543,15.620869121425,224378000.0
2007-06-21,121.7,124.29,120.72,123.9,30965900.0,0.0,1.0,15.640146212073,15.972997310588,15.514202553175,15.922876874904,216761300.0
2007-06-22,123.85,124.45,122.38,123.0,22567000.0,0.0,1.0,15.916451178021,15.993559540612,15.727535689675,15.807214331018,157969000.0
2007-06-25,124.19,125.09,121.06,122.34,34478700.0,0.0,1.0,15.960145916823,16.075808460708,15.557897291976,15.722395132169,241350900.0
2007-06-26,123.98,124.0,118.72,119.65,48035900.0,0.0,1.0,15.933157989916,15.935728268669,15.257174677874,15.376692639889,336251300.0
2007-06-27,120.61,122.04,119.26,121.89,34810600.0,0.0,1.0,15.500066020034,15.683840950874,15.326572204205,15.664563860226,243674200.0
2007-06-28,122.36,122.49,120.0,120.56,29933700.0,0.0,1.0,15.724965410922,15.741672222817,15.421672518067,15.493640323151,209535900.0
2007-06-29,121.97,124.0,121.09,122.04,40637200.0,0.0,1.0,15.674844975238,15.935728268669,15.561752710106,15.683840950874,284460400.0
2007-07-02,121.05,122.09,119.3,121.26,35530800.0,0.0,1.0,15.5566121526,15.690266647756,15.331712761711,15.583600079506,248715600.0
2007-07-03,122.0,127.4,121.5,127.17,41517200.0,0.0,1.0,15.678700393368,16.372675656681,15.614443424543,16.343117451021,290620400.0
2007-07-05,128.8,132.97,128.69,132.75,51894700.0,0.0,1.0,16.552595169392,17.088498289394,16.53845863625,17.060225223111,363262900.0
2007-07-06,133.13,133.34,130.4,132.3,31239100.0,0.0,1.0,17.109060519418,17.136048446325,16.758217469632,17.002393951169,218673700.0
2007-07-09,132.38,132.9,129.18,130.3301,35565000.0,0.0,1.0,17.012675066181,17.079502313759,16.601430465699,16.749234345391,248955000.0
2007-07-10,128.88,134.5,128.81,132.35,44821700.0,0.0,1.0,16.562876284404,17.285124614,16.553880308768,17.008819648051,313751900.0
2007-07-11,132.07,133.7,131.31,132.39,29349000.0,0.0,1.0,16.972835745509,17.182313463879,16.875165152894,17.013960205557,205443000.0
2007-07-12,133.85,134.24,132.39,134.0699,25164600.0,0.0,1.0,17.201590554527,17.251710990211,17.013960205557,17.229850769416,176152200.0
2007-07-13,135.03,137.85,134.52,137.73,32414500.0,0.0,1.0,17.353237000955,17.715646305129,17.287694892753,17.700224632611,226901500.0
2007-07-16,138.39,139.98,137.5,138.1,33432600.0,0.0,1.0,17.78504383146,17.989380992325,17.670666426951,17.747774789542,234028200.0
2007-07-17,138.3,139.6,137.5,138.9099,25355700.0,0.0,1.0,17.773477577072,17.940545696018,17.670666426951,17.851858227645,177489900.0
2007-07-18,138.19,138.44,136.04,138.12,27030600.0,0.0,1.0,17.75934104393,17.791469528343,17.483036077982,17.750345068295,189214200.0
2007-07-19,140.3,140.81,139.65,140.0,26174700.0,0.0,1.0,18.030505452373,18.096047560575,17.9469713929,17.991951271078,183222900.0
2007-07-20,141.65,144.18,140.0,143.75,41706200.0,0.0,1.0,18.203999268201,18.529139530457,17.991951271078,18.473878537267,291943400.0
2007-07-23,143.31,145.22,140.93,143.7,37017500.0,0.0,1.0,18.417332404701,18.662794025614,18.111469233093,18.467452840385,259122500.0
2007-07-24,138.88,141.0,134.15,134.8899,64117600.0,0.0,1.0,17.848015660909,18.120465208728,17.240144735822,17.33523219829,448823200.0
2007-07-25,137.35,138.36,135.0,137.26,53435100.0,0.0,1.0,17.651389336304,17.781188413331,17.349381582825,17.639823081915,374045700.0
2007-07-26,145.87,148.5,136.96,146.0,78093900.0,0.0,1.0,18.746328085087,19.084319741108,17.60126890062,18.763034896981,546657300.0
2007-07-27,146.19,148.92,143.78,143.85,41467800.0,0.0,1.0,18.787452545135,19.138295594921,18.477733955397,18.486729931032,290274600.0
2007-07-30,144.33,145.45,139.57,141.43,39535300.0,0.0,1.0,18.548416621105,18.692352231273,17.936690277888,18.175726201918,276747100.0
2007-07-31,142.97,143.48,131.52,131.76,62942600.0,0.0,1.0,18.3736376659,18.439179774102,16.902153079801,16.932996424837,440598200.0
2007-08-01,133.64,135.38,127.77,135.0,62505600.0,0.0,1.0,17.17460262762,17.398216879132,16.420225813612,17.349381582825,437539200.0
2007-08-02,136.65,136.96,134.15,136.49,30451600.0,0.0,1.0,17.561429579948,17.60126890062,17.240144735822,17.540867349924,213161200.0
2007-08-03,135.26,135.95,131.5,131.8499,24256700.0,0.0,1.0,17.382795206614,17.471469823593,16.899582801048,16.944549827832,169796900.0
2007-08-06,132.9,135.27,128.3,135.25,33041800.0,0.0,1.0,17.079502313759,17.384080345991,16.488338200566,17.381510067238,231292600.0
2007-08-07,134.94,137.24,132.63,135.0301,33926300.0,0.0,1.0,17.341670746566,17.637252803162,17.044803550593,17.353249852348,237484100.0
2007-08-08,136.76,136.86,132.0,134.01,28860600.0,0.0,1.0,17.57556611309,17.588417506855,16.963839769873,17.222152784551,202024200.0
2007-08-09,131.11,133.0,125.09,126.39,40192700.0,0.0,1.0,16.849462365364,17.092353707524,16.075808460708,16.242876579654,281348900.0
2007-08-10,123.12,127.75,120.3,125.0,50383900.0,0.0,1.0,15.822636003536,16.417655534858,15.460226699362,16.064242206319,352687300.0
2007-08-13,128.33,129.35,126.5,127.79,26889700.0,0.0,1.0,16.492193618696,16.623277835099,16.257013112795,16.422796092365,188227900.0
2007-08-14,128.29,128.3,123.71,124.03,26393100.0,0.0,1.0,16.48705306119,16.488338200566,15.89845922675,15.939583686798,184751700.0
2007-08-15,122.74,124.86,119.65,119.9,35459000.0,0.0,1.0,15.773800707229,16.046250255048,15.376692639889,15.408821124302,248213000.0
2007-08-16,117.01,118.5,111.62,117.05,66667500.0,0.0,1.0,15.037415844492,15.228901611591,14.344725720555,15.042556401998,466672500.0
2007-08-17,122.01,123.5,119.82,122.06,42680800.0,0.0,1.0,15.679985532744,15.871471299844,15.39854000929,15.686411229627,298765600.0
2007-08-20,123.96,124.5,120.5,122.22,28689900.0,0.0,1.0,15.930587711163,15.999985237494,15.485929486892,15.706973459651,200829300.0
2007-08-21,122.21,128.96,121.0,127.57,46537400.0,0.0,1.0,15.705688320274,16.573157399416,15.550186455717,16.394523026081,325761800.0
2007-08-22,131.22,132.75,130.33,132.51,37920200.0,0.0,1.0,16.863598898506,17.060225223111,16.749221493997,17.029381878075,265441400.0
2007-08-23,133.09,133.34,129.76,131.07,30958500.0,0.0,1.0,17.103919961912,17.136048446325,16.675968549536,16.844321807858,216709500.0
2007-08-24,130.53,135.37,129.81,135.3,32565500.0,0.0,1.0,16.774924281527,17.396931739756,16.682394246419,17.38793576412,227958500.0
2007-08-27,133.3907,134.66,132.1,132.25,25265700.0,0.0,1.0,17.142564102964,17.305686844024,16.976691163638,16.995968254286,176859900.0
2007-08-28,130.99,132.41,126.63,126.82,42120200.0,0.0,1.0,16.834040692846,17.01653048431,16.27371992469,16.298137572843,294841400.0
2007-08-29,129.88,134.18,129.54,134.08,41673600.0,0.0,1.0,16.691390222054,17.244000153952,16.647695483253,17.231148760187,291715200.0
2007-08-30,132.67,138.25,132.3,136.25,51270800.0,0.0,1.0,17.049944108099,17.767051880189,17.002393951169,17.510024004888,358895600.0
2007-08-31,139.49,139.65,137.41,138.48,31317400.0,0.0,1.0,17.926409162876,17.9469713929,17.659100172563,17.796610085849,219221800.0
2007-09-04,139.94,145.73,139.84,144.16,47030100.0,0.0,1.0,17.984240434819,18.728336133815,17.971389041054,18.526569251704,329210700.0
2007-09-05,144.97,145.84,136.1,136.76,83150800.0,0.0,1.0,18.630665541201,18.742472666957,17.490746914241,17.57556611309,582055600.0
2007-09-06,135.57,137.57,132.71,135.01,67902200.0,0.0,1.0,17.422634527286,17.679662402587,17.055084665605,17.350666722202,475315400.0
2007-09-07,132.01,132.3,130.0,131.77,51092000.0,0.0,1.0,16.96512490925,17.002393951169,16.706811894572,16.934281564214,357644000.0
2007-09-10,137.0,138.04,133.95,136.71,53137100.0,0.0,1.0,17.606409458126,17.740063953283,17.214441948292,17.569140416207,371959700.0
2007-09-11,137.9,138.3,133.75,135.49,34710200.0,0.0,1.0,17.722072002012,17.773477577072,17.188739160762,17.412353412274,242971400.0
2007-09-12,135.99,139.4,135.75,136.85,36527500.0,0.0,1.0,17.476610381099,17.914842908487,17.445767036063,17.587132367479,255692500.0
2007-09-13,138.83,139.0,136.65,137.2,23434400.0,0.0,1.0,17.841589964027,17.863437333427,17.561429579948,17.632112245656,164040800.0
2007-09-14,136.57,138.98,136.2,138.81,21690000.0,0.0,1.0,17.551148464936,17.860867054674,17.503598308006,17.839019685274,151830000.0
2007-09-17,138.99,140.59,137.6,138.41,28334700.0,0.0,1.0,17.862152194051,18.067774494292,17.683517820716,17.787614110213,198342900.0
2007-09-18,139.05,142.85,137.83,140.92,38003200.0,0.0,1.0,17.86986303031,18.358215993382,17.713076026376,18.110184093716,266022400.0
2007-09-19,143.02,143.16,139.4,140.7699,36674300.0,0.0,1.0,18.380063362782,18.398055314054,17.914842908487,18.090894151675,256720100.0
2007-09-20,140.15,141.79,139.32,140.31,24708600.0,0.0,1.0,18.011228361725,18.221991219472,17.904561793475,18.031790591749,172960200.0
2007-09-21,141.14,144.65,140.31,144.15,40674300.0,0.0,1.0,18.138457159999,18.589541081153,18.031790591749,18.525284112328,284720100.0
2007-09-24,146.73,149.85,146.65,148.28,37577200.0,0.0,1.0,18.856850071466,19.257813556936,18.846568956454,19.056046674824,263040400.0
2007-09-25,146.84,153.22,146.82,153.18,42591100.0,0.0,1.0,18.870986604608,19.690905526818,18.868416325855,19.685764969312,298137700.0
2007-09-26,154.47,155.0,151.25,152.77,34831000.0,0.0,1.0,19.851547948881,19.919660335836,19.437733069647,19.633074254875,243817000.0
2007-09-27,153.77,154.52,152.32,154.5,23507100.0,0.0,1.0,19.761588192526,19.857973645764,19.575242982933,19.855403367011,164549700.0
2007-09-28,153.44,154.6,152.75,153.47,21967900.0,0.0,1.0,19.719178593101,19.868254760776,19.630503976122,19.723034011231,153775300.0
2007-10-01,154.63,157.41,152.93,156.339,29895300.0,0.0,1.0,19.872110178905,20.229378925574,19.653636484899,20.09174049835,209267100.0
2007-10-02,156.55,158.59,155.89,158.45,28288200.0,0.0,1.0,20.118856939194,20.381025372002,20.034037740345,20.363033420731,198017400.0
2007-10-03,157.78,159.18,157.01,157.9201,24732800.0,0.0,1.0,20.276929082505,20.456848595215,20.177973350514,20.29493388517,173129600.0
2007-10-04,158.0,158.08,153.5,156.24,23462800.0,0.0,1.0,20.305202148788,20.3154832638,19.72688942936,20.079017618523,164239600.0
2007-10-05,158.36,161.58,157.7,161.4499,33695400.0,0.0,1.0,20.351467166342,20.765282045577,20.266647967493,20.748562382288,235867800.0
2007-10-08,163.49,167.91,162.97,167.91,29854600.0,0.0,1.0,21.010743666489,21.578775270905,20.943916418911,21.578775270905,208982200.0
2007-10-09,170.2,171.11,166.68,167.86,39438800.0,0.0,1.0,21.873072188125,21.990019871387,21.420703127595,21.572349574022,276071600.0
2007-10-10,167.55,167.88,165.6,166.79,23842500.0,0.0,1.0,21.532510253351,21.574919852775,21.281908074932,21.434839660736,166897500.0
2007-10-11,169.49,171.88,153.21,162.23,58714000.0,0.0,1.0,21.781827292393,22.088975603378,19.689620387442,20.84881610505,410998000.0
2007-10-12,163.01,167.28,161.8,167.2537,35292000.0,0.0,1.0,20.949056976417,21.497811490185,20.79355511186,21.494431573625,247044000.0
2007-10-15,167.98,169.57,163.5,166.98,38497500.0,0.0,1.0,21.58777124654,21.792108407405,21.012028805866,21.45925730889,269482500.0
2007-10-16,165.54,170.18,165.15,169.58,38136800.0,0.0,1.0,21.274197238673,21.870501909372,21.224076802989,21.793393546781,266957600.0
2007-10-17,172.69,173.04,169.18,172.75,40271900.0,0.0,1.0,22.193071892874,22.238051771052,21.741987971721,22.200782729134,281903300.0
2007-10-18,171.5,174.19,171.05,173.5,29417000.0,0.0,1.0,22.04014030707,22.38584279935,21.982309035128,22.297168182371,205919000.0
2007-10-19,174.24,174.63,170.0,170.42,46135000.0,0.0,1.0,22.392268496233,22.442388931917,21.847369400594,21.901345254408,322945000.0
2007-10-22,170.35,174.9,169.9601,174.36,58910700.0,0.0,1.0,21.892349278772,22.477087695082,21.842241694482,22.407690168751,412374900.0
2007-10-23,188.56,188.6,182.76,186.16,64113000.0,0.0,1.0,24.232588083389,24.237728640895,23.487207245016,23.924154633027,448791000.0
2007-10-24,185.81,187.21,179.24,185.93,46017200.0,0.0,1.0,23.87917475485,24.059094267561,23.034838184486,23.894596427368,322120400.0
2007-10-25,184.87,185.9,181.66,182.78,34771500.0,0.0,1.0,23.758371653458,23.890741009238,23.3458419136,23.489777523769,243400500.0
2007-10-26,185.29,185.37,182.88,184.7,25245600.0,0.0,1.0,23.812347507271,23.822628622284,23.502628917534,23.736524284058,176719200.0
2007-10-29,185.7,186.59,184.7,185.09,19305500.0,0.0,1.0,23.865038221708,23.979415626217,23.736524284058,23.786644719741,135138500.0
2007-10-30,186.18,189.37,184.73,187.0,33550500.0,0.0,1.0,23.92672491178,24.336684372886,23.740379702187,24.032106340654,234853500.0
2007-10-31,187.63,190.12,184.95,189.95,29761100.0,0.0,1.0,24.113070121374,24.433069826124,23.76865276847,24.411222456723,208327700.0
2007-11-01,188.6,190.1,180.0,187.44,28751300.0,0.0,1.0,24.237728640895,24.430499547371,23.1325087771,24.08865247322,201259100.0
2007-11-02,189.21,189.44,183.49,187.87,35789800.0,0.0,1.0,24.316122142862,24.345680348521,23.5810224195,24.14391346641,250528600.0
2007-11-05,185.29,188.96,184.24,186.18,28720600.0,0.0,1.0,23.812347507271,24.283993658449,23.677407872738,23.92672491178,201044200.0
2007-11-06,187.05,192.0,185.27,191.79,34097400.0,0.0,1.0,24.038532037536,24.674676028907,23.809777228518,24.647688102,238681800.0
2007-11-07,190.61,192.68,186.13,186.2999,35511700.0,0.0,1.0,24.496041655572,24.762065506509,23.920299214898,23.942133732905,248581900.0
2007-11-08,186.67,186.9,167.77,175.4663,67513500.0,0.0,1.0,23.989696741229,24.019254946889,21.560783319634,22.549865137974,472594500.0
2007-11-09,171.15,175.12,165.21,165.37,54513600.0,0.0,1.0,21.995160428893,22.505360761365,21.231787639248,21.252349869272,381595200.0
2007-11-12,165.28,167.7,150.63,153.76,63180900.0,0.0,1.0,21.240783614884,21.551787343998,19.358054428303,19.760303053149,442266300.0
2007-11-13,160.85,170.98,153.76,169.96,62123100.0,0.0,1.0,20.671466871092,21.973313059492,19.760303053149,21.842228843088,434861700.0
2007-11-14,177.16,177.57,163.74,166.11,51756000.0,0.0,1.0,22.767529194172,22.820219908609,21.042872150902,21.347450183134,362292000.0
2007-11-15,166.39,169.59,160.3,164.3,53121800.0,0.0,1.0,21.383434085676,21.794678686158,20.600784205384,21.114839955986,371852600.0
2007-11-16,165.3,167.02,159.33,166.39,49410500.0,0.0,1.0,21.243353893637,21.464397866396,20.476125685863,21.383434085676,345873500.0
2007-11-19,166.1,168.2,162.1,163.95,41229600.0,0.0,1.0,21.346165043757,21.616044312823,20.832109293155,21.069860077809,288607200.0
2007-11-20,165.67,171.79,163.53,168.85,55130100.0,0.0,1.0,21.290904050568,22.077409348989,21.015884223995,21.699578372296,385910700.0
2007-11-21,165.84,172.35,164.67,168.46,43493200.0,0.0,1.0,21.312751419968,22.149377154073,21.162390112917,21.649457936613,304452400.0
2007-11-23,172.0,172.05,169.75,171.54,16634200.0,0.0,1.0,22.104397275896,22.110822972778,21.815240916182,22.045280864576,116439400.0
2007-11-26,173.59,177.2699,172.35,172.5419,46634100.0,0.0,1.0,22.30873443676,22.78165287592,22.149377154073,22.174038978708,326438700.0
2007-11-27,175.22,175.79,170.01,174.81,47036800.0,0.0,1.0,22.51821215513,22.591465099591,21.848654539971,22.465521440694,329257600.0
2007-11-28,176.82,180.6,175.35,180.22,41104000.0,0.0,1.0,22.723834455371,23.20961713969,22.534918967025,23.160781843383,287728000.0
2007-11-29,179.43,185.17,179.15,184.29,37533100.0,0.0,1.0,23.059255832639,23.796925834753,23.023271930097,23.683833569621,262731700.0
2007-11-30,187.34,187.7,179.7,182.22,42421500.0,0.0,1.0,24.075801079455,24.122066097009,23.093954595805,23.417809718684,296950500.0
2007-12-03,181.86,184.14,177.7,178.86,34338200.0,0.0,1.0,23.37154470113,23.664556478973,22.836926720504,22.986002888178,240367400.0
2007-12-04,177.15,180.9,176.99,179.81,27635700.0,0.0,1.0,22.766244054796,23.248171320986,22.745681824772,23.108091128946,193449900.0
2007-12-05,182.89,186.0,182.41,185.5,31871500.0,0.0,1.0,23.50391405691,23.903592403003,23.442227366838,23.839335434178,223100500.0
2007-12-06,186.19,190.1,186.12,189.9528,32136100.0,0.0,1.0,23.928010051157,24.430499547371,23.919014075521,24.411582295748,224952700.0
2007-12-07,190.54,194.99,188.04,194.3,38073800.0,0.0,1.0,24.487045679937,25.058932702482,24.16576083581,24.970258085503,266516600.0
2007-12-10,193.59,195.66,192.69,194.21,25799200.0,0.0,1.0,24.879013189771,25.145037040708,24.763350645886,24.958691831114,180594400.0
2007-12-11,194.75,196.83,187.39,188.5404,39675900.0,0.0,1.0,25.028089357446,25.295398347759,24.082226776338,24.230069210211,277731300.0
2007-12-12,193.44,194.48,185.76,190.86,43773600.0,0.0,1.0,24.859736099123,24.99339059428,23.872749057967,24.528170139985,306415200.0
2007-12-13,190.19,192.12,187.82,191.83,30879200.0,0.0,1.0,24.442065801759,24.690097701425,24.137487769527,24.652828659506,216154400.0
2007-12-14,190.37,200.0,189.54,190.39,24082600.0,0.0,1.0,24.465198310536,25.702787530111,24.358531742286,24.467768589289,168578200.0
2007-12-17,190.72,192.65,182.98,184.4,36596200.0,0.0,1.0,24.510178188714,24.75821008838,23.515480311299,23.697970102762,256173400.0
2007-12-18,186.52,187.33,178.6,182.98,43664400.0,0.0,1.0,23.970419650582,24.074515940079,22.952589264389,23.515480311299,305650800.0
2007-12-19,182.98,184.6394,180.9,183.12,29552800.0,0.0,1.0,23.515480311299,23.728736339436,23.248171320986,23.53347226257,206869600.0
2007-12-20,185.43,187.83,183.33,187.21,27644900.0,0.0,1.0,23.830339458543,24.138772908904,23.560460189476,24.059094267561,193514300.0
2007-12-21,190.12,193.9125,189.89,193.91,35498600.0,0.0,1.0,24.433069826124,24.920458934663,24.403511620464,24.920137649819,248490200.0
2007-12-24,195.03,199.33,194.79,198.8,17150100.0,0.0,1.0,25.064073259988,25.616683191885,25.033229914952,25.54857080493,120050700.0
2007-12-26,199.01,200.96,196.82,198.95,25133300.0,0.0,1.0,25.575558731837,25.826160910256,25.294113208382,25.567847895578,175933100.0
2007-12-27,198.95,202.96,197.8,198.57,28411700.0,0.0,1.0,25.567847895578,26.083188785557,25.42005686728,25.519012599271,198881900.0
2007-12-28,200.59,201.56,196.8801,199.83,24987400.0,0.0,1.0,25.778610753325,25.903269272846,25.301836896035,25.680940160711,174911800.0
2007-12-31,199.5,200.5,197.75,198.08,19261900.0,0.0,1.0,25.638530561286,25.767044498936,25.413631170397,25.456040769822,134833300.0
2008-01-02,199.27,200.26,192.55,194.84,38542100.0,0.0,1.0,25.608972355626,25.7362011539,24.745358694615,25.039655611834,269794700.0
2008-01-03,195.41,197.39,192.69,194.93,30073800.0,0.0,1.0,25.112908556295,25.367366152843,24.763350645886,25.051221866223,210516600.0
2008-01-04,191.45,193.0,178.89,180.05,51994000.0,0.0,1.0,24.603993363199,24.803189966557,22.989858306308,23.138934473983,363958000.0
2008-01-07,181.25,183.6,170.23,177.64,74006900.0,0.0,1.0,23.293151199163,23.595158952642,21.876927606254,22.829215884245,518048300.0
2008-01-08,180.14,182.46,170.8,171.25,54422000.0,0.0,1.0,23.150500728371,23.44865306372,21.950180550715,22.008011822658,380954000.0
2008-01-09,171.3,179.5,168.3,179.4,64781500.0,0.0,1.0,22.01443751954,23.068251808275,21.628895706589,23.05540041451,453470500.0
2008-01-10,177.58,181.0,175.41,178.02,52963400.0,0.0,1.0,22.821505047986,23.261022714751,22.542629803284,22.878051180552,370743800.0
2008-01-11,176.0,177.85,170.0,172.69,44010200.0,0.0,1.0,22.618453026498,22.856203811151,21.847369400594,22.193071892874,308071400.0
2008-01-14,177.52,179.42,175.17,178.78,39301800.0,0.0,1.0,22.813794211727,23.057970693263,22.511786458248,22.975721773166,275112600.0
2008-01-15,177.72,179.22,164.66,169.04,83688500.0,0.0,1.0,22.839496999257,23.032267905733,21.161104973541,21.72399602045,585819500.0
2008-01-16,165.23,169.01,156.7,159.64,79065900.0,0.0,1.0,21.234357918001,21.72014060232,20.138134029842,20.515965006535,553461300.0
2008-01-17,161.51,165.36,158.42,160.89,62780700.0,0.0,1.0,20.756286069941,21.251064729896,20.359178002601,20.676607428598,439464900.0
2008-01-18,161.71,165.75,159.61,161.36,61583700.0,0.0,1.0,20.781988857471,21.30118516558,20.512109588405,20.737008979294,431085900.0
2008-01-22,148.06,159.98,146.0,155.64,86955500.0,0.0,1.0,19.027773608541,20.559659745336,18.763034896981,20.001909255932,608688500.0
2008-01-23,136.19,140.0,126.14,139.072,120463200.0,0.0,1.0,17.502313168629,17.991951271078,16.210748095241,17.872690336938,843242400.0
2008-01-24,139.99,140.7,132.01,135.6,71638100.0,0.0,1.0,17.990666131701,18.081911027433,16.96512490925,17.426489945415,501466700.0
2008-01-25,138.99,139.09,129.61,130.01,55526400.0,0.0,1.0,17.862152194051,17.875003587816,16.656691458889,16.708097033949,388684800.0
2008-01-28,128.16,133.2,126.45,130.01,52673000.0,0.0,1.0,16.470346249295,17.118056495054,16.250587415913,16.708097033949,368711000.0
2008-01-29,131.15,132.79,129.05,131.54,39285100.0,0.0,1.0,16.85460292287,17.065365780617,16.584723653804,16.904723358554,274995700.0
2008-01-30,131.37,135.45,130.0,132.18,44394700.0,0.0,1.0,16.882875989154,17.407212854768,16.706811894572,16.98697227865,310762900.0
2008-01-31,129.45,136.65,129.4,135.36,48059800.0,0.0,1.0,16.636129228864,17.561429579948,16.629703531982,17.395646600379,336418600.0
2008-02-01,136.24,136.59,132.18,133.75,36098000.0,0.0,1.0,17.508738865512,17.553718743689,16.98697227865,17.188739160762,252686000.0
2008-02-04,134.21,135.9,131.42,131.65,32115500.0,0.0,1.0,17.247855572081,17.465044126711,16.889301686036,16.918859891696,224808500.0
2008-02-05,130.43,134.0,128.9,129.36,40751500.0,0.0,1.0,16.762072887762,17.220867645174,16.565446563157,16.624562974476,285260500.0
2008-02-06,130.83,131.92,121.77,122.0,56188300.0,0.0,1.0,16.813478462822,16.953558654861,15.649142187708,15.678700393368,393318100.0
2008-02-07,119.97,124.78,117.27,121.24,74404700.0,0.0,1.0,15.417817099937,16.035969140036,15.070829468281,15.581029800753,520832900.0
2008-02-08,122.08,125.7,121.6,125.48,48427600.0,0.0,1.0,15.68898150838,16.154201962675,15.627294818308,16.125928896392,338993200.0
2008-02-11,128.01,129.98,127.2,129.45,42908300.0,0.0,1.0,16.451069158648,16.704241615819,16.346972869151,16.636129228864,300358100.0
2008-02-12,130.7,131.0,123.62,124.86,43785000.0,0.0,1.0,16.796771650928,16.835325832223,15.886892972362,16.046250255048,306495000.0
2008-02-13,126.68,129.78,125.63,129.4,34590500.0,0.0,1.0,16.280145621572,16.678538828289,16.145205987039,16.629703531982,242133500.0
2008-02-14,129.4,130.8,127.01,127.46,34074900.0,0.0,1.0,16.629703531982,16.809623044693,16.322555220997,16.38038649294,238524300.0
2008-02-15,126.27,127.08,124.06,124.63,32189300.0,0.0,1.0,16.227454907136,16.331551196633,15.943439104928,16.016692049389,225325100.0
2008-02-19,125.99,126.75,121.44,122.18,35894500.0,0.0,1.0,16.191471004594,16.289141597208,15.606732588283,15.701832902145,251261500.0
2008-02-20,122.2,124.6,121.68,123.82,34551400.0,0.0,1.0,15.704403180898,16.012836631259,15.63757593332,15.912595759892,241859800.0
2008-02-21,126.05,126.47,120.86,121.54,33504100.0,0.0,1.0,16.199181840853,16.253157694666,15.532194504446,15.619583982049,234528700.0
2008-02-22,122.48,122.51,115.87,119.46,54638500.0,0.0,1.0,15.74038708344,15.74424250157,14.89090995557,15.352274991735,382469500.0
2008-02-25,118.59,120.17,116.664,119.74,44884800.0,0.0,1.0,15.240467865979,15.443519887467,14.992950022064,15.388258894278,314193600.0
2008-02-26,117.64,121.09,115.44,119.15,53746000.0,0.0,1.0,15.118379625211,15.561752710106,14.83564896238,15.312435671064,376222000.0
2008-02-27,118.23,123.05,118.09,122.96,52683500.0,0.0,1.0,15.194202848425,15.813640027901,15.176210897154,15.802073773512,368784500.0
2008-02-28,127.2,132.2,125.77,129.91,57794800.0,0.0,1.0,16.346972869151,16.989542557403,16.16319793831,16.695245640184,404563600.0
2008-02-29,129.75,130.21,124.8,125.02,44838600.0,0.0,1.0,16.67468341016,16.733799821479,16.038539418789,16.066812485072,313870200.0
2008-03-03,124.44,125.98,118.0,121.73,56894400.0,0.0,1.0,15.992274401235,16.190185865217,15.164644642766,15.644001630202,398260800.0
2008-03-04,121.99,124.88,120.4,124.62,63763700.0,0.0,1.0,15.677415253991,16.048820533801,15.473078093127,16.015406910012,446345900.0
2008-03-05,123.58,125.14,122.25,124.4899,43637000.0,0.0,1.0,15.881752414856,16.082234157591,15.71082887778,15.998687246724,305459000.0
2008-03-06,124.4899,127.5,120.81,120.93,52632100.0,0.0,1.0,15.998687246724,16.385527050446,15.525768807564,15.541190480082,368424700.0
2008-03-07,120.41,122.9799,119.05,122.25,43945100.0,0.0,1.0,15.474363232503,15.804631200872,15.299584277299,15.71082887778,307615700.0
2008-03-10,121.98,123.46,119.37,119.69,35699600.0,0.0,1.0,15.676130114615,15.866330742338,15.340708737347,15.381833197395,249897200.0
2008-03-11,124.1,127.48,122.0,127.3501,41569400.0,0.0,1.0,15.948579662434,16.382956771693,15.678700393368,16.366262811192,290985800.0
2008-03-12,127.04,128.68,125.17,126.03,37843900.0,0.0,1.0,16.326410639127,16.537173496874,16.08608957572,16.1966115621,264907300.0
2008-03-13,124.1,129.5,123.0,127.94,45075100.0,0.0,1.0,15.948579662434,16.642554925747,15.807214331018,16.442073183012,315525700.0
2008-03-14,129.88,130.3,124.2,126.61,41308600.0,0.0,1.0,16.691390222054,16.745366075867,15.961431056199,16.271149645937,289160200.0
2008-03-17,122.55,128.59,122.55,126.73,38307100.0,0.0,1.0,15.749383059076,16.525607242485,15.749383059076,16.286571318455,268149700.0
2008-03-18,129.18,133.0015,128.67,132.82,43040000.0,0.0,1.0,16.601430465699,17.09254647843,16.535888357497,17.069221198747,301280000.0
2008-03-19,133.12,134.29,129.67,129.67,36090600.0,0.0,1.0,17.107775380042,17.258136687093,16.664402295148,16.664402295148,252634200.0
2008-03-20,131.12,133.2915,129.18,133.27,32456700.0,0.0,1.0,16.850747504741,17.129815520349,16.601430465699,17.12705247069,227196900.0
2008-03-24,134.01,140.85,133.64,139.53,38104300.0,0.0,1.0,17.222152784551,18.101188118081,17.17460262762,17.931549720382,266730100.0
2008-03-25,139.96,143.1,137.33,140.98,37585400.0,0.0,1.0,17.986810713572,18.390344477795,17.648819057551,18.117894929975,263097800.0
2008-03-26,140.87,145.74,140.64,145.06,42217300.0,0.0,1.0,18.103758396834,18.729621273192,18.074200191174,18.64223179559,295521100.0
2008-03-27,144.95,145.31,139.99,140.25,35708200.0,0.0,1.0,18.628095262448,18.674360280002,17.990666131701,18.02407975549,249957400.0
2008-03-28,141.8,144.65,141.6,143.01,25521800.0,0.0,1.0,18.223276358849,18.589541081153,18.197573571319,18.378778223406,178652600.0
2008-03-31,143.27,145.71,142.52,143.5,27430900.0,0.0,1.0,18.412191847195,18.725765855062,18.315806393957,18.441750052855,192016300.0
2008-04-01,146.3,149.66,143.61,149.5301,36877400.0,0.0,1.0,18.801589078276,19.233395908782,18.455886585996,19.216701948281,258141800.0
2008-04-02,148.78,151.2,145.85,147.49,37320300.0,0.0,1.0,19.12030364365,19.431307372764,18.743757806334,18.95452066408,261242100.0
2008-04-03,147.06,153.63,147.0,151.61,37556000.0,0.0,1.0,18.899259670891,19.743596241255,18.891548834632,19.483998087201,262892000.0
2008-04-04,152.19,154.715,150.75,153.08,30514900.0,0.0,1.0,19.558536171038,19.883033863606,19.373476100821,19.672913575547,213604300.0
2008-04-07,156.13,159.69,155.11,155.89,41368800.0,0.0,1.0,20.064881085381,20.522390703417,19.933796868978,20.034037740345,289581600.0
2008-04-08,153.55,156.45,152.32,152.84,36224800.0,0.0,1.0,19.733315126243,20.106005545429,19.575242982933,19.642070230511,253573600.0
2008-04-09,153.31,153.89,150.46,151.44,31192800.0,0.0,1.0,19.702471781207,19.777009865044,19.336207058903,19.4621507178,218349600.0
2008-04-10,151.13,155.42,150.6,154.55,34134400.0,0.0,1.0,19.422311397128,19.973636189649,19.354199010174,19.861829063893,238940800.0
2008-04-11,152.72,153.3,146.4,147.14,43217000.0,0.0,1.0,19.626648557993,19.70118664183,18.814440472041,18.909540785903,302519000.0
2008-04-14,146.77,149.25,144.54,147.78,30181700.0,0.0,1.0,18.861990628972,19.180705194345,18.575404548011,18.991789705999,211271900.0
2008-04-15,149.4,149.72,145.72,148.38,24929900.0,0.0,1.0,19.199982284993,19.241106745041,18.727050994439,19.068898068589,174509300.0
2008-04-16,151.76,154.1,150.62,153.7,28420500.0,0.0,1.0,19.503275177848,19.803997791951,19.356769288927,19.75259221689,198943500.0
2008-04-17,154.18,156.0,153.35,154.49,25152400.0,0.0,1.0,19.814278906963,20.048174273487,19.707612338713,19.854118227634,176066800.0
2008-04-18,159.04,162.26,158.38,161.04,36670200.0,0.0,1.0,20.438856643944,20.852671523179,20.354037445095,20.695884519245,256691400.0
2008-04-21,162.35,168.5,161.76,168.16,37112600.0,0.0,1.0,20.864237777568,21.654598494119,20.788414554354,21.610903755317,259788200.0
2008-04-22,167.41,168.0,158.09,160.2,51413300.0,0.0,1.0,21.51451830208,21.590341525293,20.316768403176,20.587932811619,359893100.0
2008-04-23,164.05,164.84,161.08,162.89,53721100.0,0.0,1.0,21.082711471574,21.184237482318,20.701025076752,20.933635303899,376047700.0
2008-04-24,165.31,169.98,159.194,168.94,60573800.0,0.0,1.0,21.244639033013,21.844799121841,20.458647790343,21.711144626685,424016600.0
2008-04-25,170.6,171.1,166.42,169.73,35445500.0,0.0,1.0,21.924477763185,21.98873473201,21.387289503805,21.812670637429,248118500.0
2008-04-28,169.74,173.75,169.13,172.24,28114800.0,0.0,1.0,21.813955776805,22.329296666784,21.735562274838,22.135240620932,196803600.0
2008-04-29,171.11,175.66,170.25,175.05,32981300.0,0.0,1.0,21.990019871387,22.574758287697,21.879497885007,22.49636478573,230869100.0
2008-04-30,176.26,180.0,172.92,173.95,40697300.0,0.0,1.0,22.651866650287,23.1325087771,22.222630098534,22.354999454314,284881100.0
2008-05-01,175.01,180.0,174.86,180.0,32270600.0,0.0,1.0,22.491224228224,23.1325087771,22.471947137576,23.1325087771,225894200.0
2008-05-02,180.31,181.92,178.55,180.94,35931500.0,0.0,1.0,23.172348097772,23.379255537389,22.946163567507,23.253311878492,251520500.0
2008-05-05,181.81,185.31,181.05,184.73,30519900.0,0.0,1.0,23.365119004248,23.814917786024,23.267448411633,23.740379702187,213639300.0
2008-05-06,184.56,187.12,182.18,186.66,32816800.0,0.0,1.0,23.718532332787,24.047528013172,23.412669161178,23.988411601853,229717600.0
2008-05-07,186.13,188.2,180.54,182.59,41326200.0,0.0,1.0,23.920299214898,24.186323065835,23.201906303431,23.465359875615,289283400.0
2008-05-08,183.75,186.5,183.07,185.06,32110200.0,0.0,1.0,23.61443604329,23.967849371829,23.527046565687,23.782789301612,224771400.0
2008-05-09,183.18,184.25,181.37,183.45,24038300.0,0.0,1.0,23.541183098829,23.678693012115,23.308572871681,23.575881861994,168268100.0
2008-05-12,185.12,188.87,182.85,188.16,29234400.0,0.0,1.0,23.790500137871,24.27242740406,23.498773499404,24.181182508329,204640800.0
2008-05-13,188.6,191.45,187.86,189.96,29401300.0,0.0,1.0,24.237728640895,24.603993363199,24.142628327033,24.4125075961,205809100.0
2008-05-14,191.29,192.24,185.57,186.26,32743700.0,0.0,1.0,24.583431133175,24.705519373943,23.848331409814,23.937006026793,229205900.0
2008-05-15,186.78,189.9,184.2,189.73,31186000.0,0.0,1.0,24.003833274371,24.404796759841,23.672267315232,24.38294939044,218302000.0
2008-05-16,190.3,190.3,187.0,187.6201,27348900.0,0.0,1.0,24.456202334901,24.456202334901,24.032106340654,24.111797833391,191442300.0
2008-05-19,187.9,188.69,181.3,183.6,33779300.0,0.0,1.0,24.147768884539,24.249294895283,23.299576896046,23.595158952642,236455100.0
2008-05-20,181.83,186.16,180.12,185.9,34637500.0,0.0,1.0,23.367689283001,23.924154633027,23.147930449618,23.890741009238,242462500.0
2008-05-21,185.61,188.0,176.25,178.19,41344900.0,0.0,1.0,23.85347196732,24.160620278304,22.65058151091,22.899898549953,289414300.0
2008-05-22,179.18,181.33,172.0,177.05,43097700.0,0.0,1.0,23.027127348227,23.303432314175,22.104397275896,22.753392661031,301683900.0
2008-05-23,180.75,181.99,177.8,181.17,32389900.0,0.0,1.0,23.228894230338,23.388251513025,22.849778114269,23.282870084151,226729300.0
2008-05-27,182.8,186.43,181.84,186.43,28210900.0,0.0,1.0,23.492347802522,23.958853396193,23.368974422377,23.958853396193,197476300.0
2008-05-28,187.49,187.95,183.72,187.01,26570700.0,0.0,1.0,24.095078170103,24.154194581422,23.61058062516,24.03339148003,185994900.0
2008-05-29,186.93,188.2,185.5,186.69,23113800.0,0.0,1.0,24.023110365018,24.186323065835,23.839335434178,23.992267019982,161796600.0
2008-05-30,187.5,189.54,187.38,188.75,21792300.0,0.0,1.0,24.096363309479,24.358531742286,24.080941636961,24.257005731542,152546100.0
2008-06-02,188.5,189.65,184.53,186.1,24280000.0,0.0,1.0,24.22487724713,24.372668275428,23.714676914657,23.916443796768,169960000.0
2008-06-03,186.9,188.2,182.3354,185.37,26804300.0,0.0,1.0,24.019254946889,24.186323065835,23.432640227089,23.822628622284,187630100.0
2008-06-04,184.0,187.09,183.23,185.19,25963700.0,0.0,1.0,23.646564527702,24.043672595042,23.547608795711,23.799496113506,181745900.0
2008-06-05,186.25,189.84,185.7,189.43,26980200.0,0.0,1.0,23.935720887416,24.397085923581,23.865038221708,24.344395209145,188861400.0
2008-06-06,188.0,189.95,185.55,185.64,34515100.0,0.0,1.0,24.160620278304,24.411222456723,23.845761131061,23.857327385449,241605700.0
2008-06-09,184.92,184.94,175.75,181.61,67442600.0,0.0,1.0,23.764797350341,23.767367629094,22.586324542085,23.339416216717,472098200.0
2008-06-10,180.33,186.78,179.02,185.64,40747900.0,0.0,1.0,23.174918376525,24.003833274371,23.006565118202,23.857327385449,285235300.0
2008-06-11,184.34,186.0,179.59,180.81,34341100.0,0.0,1.0,23.690259266503,23.903592403003,23.079818062663,23.236605066597,240387700.0
2008-06-12,181.45,182.6,171.2,173.26,46726200.0,0.0,1.0,23.318853986693,23.466645014991,22.001586125775,22.266324837335,327083400.0
2008-06-13,171.5,174.16,165.31,172.37,48069900.0,0.0,1.0,22.04014030707,22.381987381221,21.244639033013,22.151947432826,336489300.0
2008-06-16,171.25,177.9,169.07,176.84,37561800.0,0.0,1.0,22.008011822658,22.862629508034,21.727851438579,22.726404734124,262932600.0
2008-06-17,178.17,181.99,177.41,181.43,32130600.0,0.0,1.0,22.8973282712,23.388251513025,22.799657678585,23.31628370794,224914200.0
2008-06-18,181.0,182.2,177.35,178.75,28981000.0,0.0,1.0,23.261022714751,23.415239439931,22.791946842326,22.971866355037,202867000.0
2008-06-19,178.48,182.34,176.8,180.9,28283900.0,0.0,1.0,22.937167591871,23.433231391202,22.721264176618,23.248171320986,197987300.0
2008-06-20,176.55,181.0,175.0,175.27,31727400.0,0.0,1.0,22.689135692206,23.261022714751,22.489939088847,22.524637852013,222091800.0
2008-06-23,174.78,175.88,171.56,173.16,23063600.0,0.0,1.0,22.461666022564,22.60303135398,22.047851143329,22.25347344357,161445200.0
2008-06-24,172.06,175.78,171.63,173.25,22212400.0,0.0,1.0,22.112108112155,22.590179960215,22.056847118965,22.265039697959,155486800.0
2008-06-25,174.5,178.83,173.88,177.39,23016100.0,0.0,1.0,22.425682120022,22.982147470049,22.346003478679,22.797087399832,161112700.0
2008-06-26,174.14,174.844,168.01,168.26,31057500.0,0.0,1.0,22.379417102468,22.469890914574,21.59162666467,21.623755149083,217402500.0
2008-06-27,166.44,170.57,164.15,170.09,37223200.0,0.0,1.0,21.389859782558,21.920622345055,21.095562865339,21.858935654983,260562400.0
2008-06-30,170.04,172.0,166.62,167.44,24435600.0,0.0,1.0,21.8525099581,22.104397275896,21.412992291336,21.518373720209,171049200.0
2008-07-01,164.05,174.72,164.0,174.68,39688600.0,0.0,1.0,21.082711471574,22.453955186305,21.076285774691,22.448814628799,277820200.0
2008-07-02,175.05,177.45,168.1788,168.18,29911400.0,0.0,1.0,22.49636478573,22.804798236091,21.613319817345,21.61347403407,209379800.0
2008-07-03,169.59,172.17,165.75,170.12,18691500.0,0.0,1.0,21.794678686158,22.126244645296,21.30118516558,21.862791073113,130840500.0
2008-07-07,173.0,177.13,171.9,175.16,29299700.0,0.0,1.0,22.232911213546,22.763673776043,22.091545882131,22.510501318871,205097900.0
2008-07-08,175.4,179.7,172.7401,179.55,31726800.0,0.0,1.0,22.541344663907,23.093954595805,22.199510441151,23.074677505157,222087600.0
2008-07-09,180.25,180.91,174.14,174.25,31992000.0,0.0,1.0,23.164637261513,23.249456460362,22.379417102468,22.393553635609,223944000.0
2008-07-10,174.91,177.34,171.37,176.63,30024600.0,0.0,1.0,22.478372834459,22.79066170295,22.023433495176,22.699416807218,210172200.0
2008-07-11,175.37,177.11,171.0,172.58,33214700.0,0.0,1.0,22.537489245778,22.76110349729,21.975883338245,22.178935359733,232502900.0
2008-07-14,175.37,179.3,173.08,173.88,31644800.0,0.0,1.0,22.537489245778,23.042549020745,22.243192328558,22.346003478679,221513600.0
2008-07-15,172.3,173.74,166.39,169.64,37144400.0,0.0,1.0,22.142951457191,22.328011527408,21.383434085676,21.80110438304,260010800.0
2008-07-16,170.08,172.93,168.6,172.81,26706800.0,0.0,1.0,21.857650515607,22.223915237911,21.667449887884,22.208493565393,186947600.0
2008-07-17,174.09,174.98,171.39,171.81,27054500.0,0.0,1.0,22.372991405585,22.487368810094,22.026003773929,22.079979627742,189381500.0
2008-07-18,168.21,169.65,165.0,165.15,31014800.0,0.0,1.0,21.6173294522,21.802389522417,21.204799712342,21.224076802989,217103600.0
2008-07-21,166.9,167.5,161.12,166.29,48588200.0,0.0,1.0,21.448976193878,21.526084556468,20.706165634258,21.370582691911,340117400.0
2008-07-22,148.9,162.76,146.53,162.02,67128300.0,0.0,1.0,19.135725316168,20.916928492004,18.831147283936,20.821828178143,469898100.0
2008-07-23,165.15,168.37,161.56,166.26,37920300.0,0.0,1.0,21.224076802989,21.637891682224,20.762711766824,21.366727273781,265442100.0
2008-07-24,164.3,165.26,158.45,159.03,29986400.0,0.0,1.0,21.114839955986,21.238213336131,20.363033420731,20.437571504568,209904800.0
2008-07-25,160.37,163.0,158.65,162.12,22629900.0,0.0,1.0,20.60978018102,20.947771837041,20.388736208261,20.834679571908,158409300.0
2008-07-28,162.18,162.47,154.02,154.4,27882600.0,0.0,1.0,20.842390408167,20.879659450086,19.793716676939,19.842551973246,195178200.0
2008-07-29,156.55,159.45,153.65,157.08,24431100.0,0.0,1.0,20.118856939194,20.491547358381,19.746166520008,20.186969326149,171017700.0
2008-07-30,157.71,160.49,156.08,159.88,25899400.0,0.0,1.0,20.267933106869,20.625201853538,20.058455388499,20.546808351571,181295800.0
2008-07-31,157.7,162.2,156.98,158.95,22767800.0,0.0,1.0,20.266647967493,20.84496068692,20.174117932384,20.427290389556,159374600.0
2008-08-01,159.94,159.99,155.75,156.66,19451400.0,0.0,1.0,20.55451918783,20.560944884712,20.016045789074,20.132993472336,136159800.0
2008-08-04,156.58,157.9,152.91,153.23,21161700.0,0.0,1.0,20.122712357324,20.292350755023,19.651066206146,19.692190666195,148131900.0
2008-08-05,155.5,160.8,154.82,160.64,24584700.0,0.0,1.0,19.983917304661,20.665041174209,19.896527827059,20.644478944185,172092900.0
2008-08-06,159.97,167.4,158.0,164.19,28264600.0,0.0,1.0,20.558374605959,21.513233162703,20.305202148788,21.100703422845,197852200.0
2008-08-07,162.89,166.15,161.5,163.57,24013300.0,0.0,1.0,20.933635303899,21.35259074064,20.755000930565,21.021024781501,168093100.0
2008-08-08,163.86,169.65,163.75,169.55,25499900.0,0.0,1.0,21.05829382342,21.802389522417,21.044157290278,21.789538128652,178499300.0
2008-08-11,170.07,176.5,169.67,173.56,31832300.0,0.0,1.0,21.85636537623,22.682709995323,21.80495980117,22.30487901863,222826100.0
2008-08-12,173.52,179.29,173.51,176.73,29867100.0,0.0,1.0,22.299738461124,23.041263881368,22.298453321748,22.712268200983,209069700.0
2008-08-13,177.98,180.0,175.9,179.3,30083800.0,0.0,1.0,22.872910623046,23.1325087771,22.605601632733,23.042549020745,210586600.0
2008-08-14,178.33,180.45,177.84,179.32,25403600.0,0.0,1.0,22.917890501224,23.190340049043,22.854918671775,23.045119299498,177825200.0
2008-08-15,179.04,179.75,175.05,175.74,25294700.0,0.0,1.0,23.009135396955,23.100380292687,22.49636478573,22.585039402709,177062900.0
2008-08-18,175.57,177.81,173.82,175.39,19714800.0,0.0,1.0,22.563192033308,22.851063253645,22.33829264242,22.540059524531,138003600.0
2008-08-19,174.54,177.07,171.81,173.53,22007300.0,0.0,1.0,22.430822677528,22.755962939784,22.079979627742,22.301023600501,154051100.0
2008-08-20,174.7725,176.94,173.61,175.84,18105400.0,0.0,1.0,22.460702168032,22.739256127889,22.311304715513,22.597890796474,126737800.0
2008-08-21,174.47,175.45,171.89,174.29,19276600.0,0.0,1.0,22.421826701892,22.54777036079,22.090260742754,22.398694193115,134936200.0
2008-08-22,175.82,177.5,175.57,176.79,15700400.0,0.0,1.0,22.595320517721,22.811223932974,22.563192033308,22.719979037242,109902800.0
2008-08-25,176.15,176.23,171.66,172.55,17300900.0,0.0,1.0,22.637730117145,22.648011232157,22.060702537094,22.175079941603,121106300.0
2008-08-26,172.76,174.88,172.6101,173.64,15912500.0,0.0,1.0,22.20206786851,22.474517416329,22.182803629256,22.315160133642,111387500.0
2008-08-27,173.31,175.76,172.1909,174.67,17063600.0,0.0,1.0,22.272750534218,22.587609681462,22.128930586593,22.447529489423,119445200.0
2008-08-28,175.28,176.25,172.75,173.74,15406600.0,0.0,1.0,22.525922991389,22.65058151091,22.200782729134,22.328011527408,107846200.0
2008-08-29,172.96,173.5,169.0401,169.53,21403200.0,0.0,1.0,22.22777065604,22.297168182371,21.724008871844,21.786967849899,149822400.0
2008-09-02,172.4,173.5,165.0,166.19,27884400.0,0.0,1.0,22.155802850956,22.297168182371,21.204799712342,21.357731298146,195190800.0
2008-09-03,166.84,168.68,164.0,166.96,26244100.0,0.0,1.0,21.441265357619,21.677731002896,21.076285774691,21.456687030137,183708700.0
2008-09-04,165.86,167.9125,160.81,161.22,26549500.0,0.0,1.0,21.315321698721,21.579096555749,20.666326313586,20.719017028023,185846500.0
2008-09-05,158.59,162.4,157.65,160.18,28103000.0,0.0,1.0,20.381025372002,20.87066347445,20.26022227061,20.585362532866,196721000.0
2008-09-08,164.57,164.89,151.4585,157.92,37356400.0,0.0,1.0,21.149538719152,21.1906631792,19.464528225647,20.294921033776,261494800.0
2008-09-09,156.86,159.96,149.79,151.68,44465200.0,0.0,1.0,20.158696259866,20.557089466583,19.250102720677,19.492994062836,311256400.0
2008-09-10,152.32,154.99,148.8,151.61,34755100.0,0.0,1.0,19.575242982933,19.91837519646,19.122873922403,19.483998087201,243285700.0
2008-09-11,148.18,152.99,146.0,152.65,34683400.0,0.0,1.0,19.043195281059,19.661347321159,18.763034896981,19.617652582357,242783800.0
2008-09-12,150.9099,150.9099,146.5,148.94,28322400.0,0.0,1.0,19.394025479452,19.394025479452,18.827291865806,19.140865873674,198256800.0
2008-09-15,142.03,147.69,140.36,140.36,32879800.0,0.0,1.0,18.252834564508,18.980223451611,18.038216288632,18.038216288632,230158600.0
2008-09-16,133.86,142.5,132.15,139.88,42851300.0,0.0,1.0,17.202875693903,18.313236115204,16.983116860521,17.97652959856,299959100.0
2008-09-17,138.49,138.51,127.83,127.83,42873400.0,0.0,1.0,17.797895225225,17.800465503978,16.427936649871,16.427936649871,300113800.0
2008-09-18,130.57,140.0,120.68,134.09,59866200.0,0.0,1.0,16.780064839033,17.991951271078,15.509061995669,17.232433899563,419063400.0
2008-09-19,142.6,144.2,136.31,140.91,51102700.0,0.0,1.0,18.326087508969,18.53170980921,17.517734841147,18.10889895434,357718900.0
2008-09-22,139.94,140.25,130.66,131.05,30596900.0,0.0,1.0,17.984240434819,18.02407975549,16.791631093422,16.841751529105,214178300.0
2008-09-23,131.85,135.8,126.66,126.84,45727300.0,0.0,1.0,16.944562679226,17.452192732945,16.277575342819,16.300707851596,320091100.0
2008-09-24,127.27,130.95,125.15,128.71,37393400.0,0.0,1.0,16.355968844786,16.82890013534,16.083519296967,16.541028915003,261753800.0
2008-09-25,129.8,134.79,128.52,131.93,35930200.0,0.0,1.0,16.681109107042,17.322393655918,16.516611266849,16.954843794238,251511400.0
2008-09-26,124.91,129.8,123.0,128.24,40230400.0,0.0,1.0,16.052675951931,16.681109107042,15.807214331018,16.480627364307,281612800.0
2008-09-29,119.62,119.68,100.59,105.26,93644900.0,0.0,1.0,15.372837221759,15.380548058019,12.927216988269,13.527377077097,655514300.0
2008-09-30,108.25,115.0,106.3,113.66,58095800.0,0.0,1.0,13.911633750673,14.779102829814,13.661031572254,14.606894153362,406670600.0
2008-10-01,111.92,112.36,107.39,109.12,46303000.0,0.0,1.0,14.38327990185,14.439826034416,13.801111764293,14.023440876429,324121000.0
2008-10-02,108.01,108.79,100.0,100.1,57477300.0,0.0,1.0,13.880790405637,13.981031277004,12.851393765056,12.864245158821,402341100.0
2008-10-03,104.0,106.5,94.65,97.07,81942800.0,0.0,1.0,13.365449515658,13.686734359784,12.163844198625,12.474847927739,573599600.0
2008-10-06,91.96,98.78,87.54,98.14,75264900.0,0.0,1.0,11.818141706345,12.694606761122,11.25011010193,12.612357841026,526854300.0
2008-10-07,100.48,101.5,88.95,89.16,67099000.0,0.0,1.0,12.913080455128,13.044164671531,11.431314754017,11.458302680924,469693000.0
2008-10-08,85.9125,96.33,85.68,89.79,78847900.0,0.0,1.0,11.040953668403,12.379747613878,11.0110741779,11.539266461643,551935300.0
2008-10-09,93.35,95.8,86.6,88.74,57763700.0,0.0,1.0,11.996776079679,12.311635226923,11.129307000538,11.40432682711,404345900.0
2008-10-10,85.7,100.0,85.0,96.8,79260700.0,0.0,1.0,11.013644456653,12.851393765056,10.923684700297,12.440149164574,554824900.0
2008-10-13,104.55,110.53,101.02,110.26,54967000.0,0.0,1.0,13.436132181366,14.204645528516,12.982477981459,14.16994676535,384769000.0
2008-10-14,116.26,116.4,103.14,104.08,70749800.0,0.0,1.0,14.941030391254,14.959022342525,13.254927529278,13.37573063067,495248600.0
2008-10-15,103.84,107.0,97.89,97.95,56577700.0,0.0,1.0,13.344887285634,13.750991328609,12.580229356613,12.587940192872,396043900.0
2008-10-16,99.77,103.43,91.74,101.89,70732900.0,0.0,1.0,12.821835559396,13.292196571197,11.789868640062,13.094285107215,495130300.0
2008-10-17,99.6,102.04,85.885,97.4,62936700.0,0.0,1.0,12.799988189995,13.113562197863,11.037419535118,12.517257527164,440556900.0
2008-10-20,99.78,100.03,93.64,98.44,55327500.0,0.0,1.0,12.823120698772,12.855249183185,12.034045121598,12.650912022321,387292500.0
2008-10-21,96.95,97.9,91.16,91.49,78345000.0,0.0,1.0,12.459426255221,12.581514495989,11.715330556225,11.757740155649,548415000.0
2008-10-22,97.37,101.25,92.93,96.87,80314600.0,0.0,1.0,12.513402109035,13.012036187119,11.942800225866,12.449145140209,562202200.0
2008-10-23,96.51,99.25,91.9,98.23,59836800.0,0.0,1.0,12.402880122655,12.755008311818,11.810430870086,12.623924095414,418857600.0
2008-10-24,90.33,97.9,90.11,96.38,56787800.0,0.0,1.0,11.608663987975,12.581514495989,11.580390921692,12.386173310761,397514600.0
2008-10-27,95.07,97.63,91.86,92.09,43170400.0,0.0,1.0,12.217820052438,12.546815732824,11.80529031258,11.83484851824,302192800.0
2008-10-28,95.43,100.5,92.37,99.91,58361900.0,0.0,1.0,12.264085069993,12.915650733881,11.870832420782,12.839827510667,408533300.0
2008-10-29,100.86,109.54,99.94,104.55,69677800.0,0.0,1.0,12.961915751435,14.077416730242,12.843682928797,13.436132181366,487744600.0
2008-10-30,108.23,112.19,107.61,111.04,58503200.0,0.0,1.0,13.90906347192,14.417978665016,13.829384830576,14.270187636718,409522400.0
2008-10-31,107.4,110.78,105.14,107.59,59277000.0,0.0,1.0,13.80239690367,14.236774012929,13.511955404579,13.826814551823,414939000.0
2008-11-03,105.93,109.1,104.86,106.96,37783500.0,0.0,1.0,13.613481415323,14.020870597676,13.475971502037,13.745850771103,264484500.0
2008-11-04,109.99,111.79,106.67,110.99,49952900.0,0.0,1.0,14.135248002185,14.366573089956,13.708581729185,14.263761939835,349670300.0
2008-11-05,108.91,109.72,102.99,103.3,44873400.0,0.0,1.0,13.996452949522,14.100549239019,13.235650438631,13.275489759302,314113800.0
2008-11-06,101.05,102.78,98.0,99.1,47109800.0,0.0,1.0,12.986333399589,13.208662511724,12.594365889754,12.73573122117,329768600.0
2008-11-07,99.24,99.85,95.72,98.24,39116200.0,0.0,1.0,12.753723172441,12.832116674408,12.301354111911,12.625209234791,273813400.0
2008-11-10,100.17,100.4,94.5,95.88,40136500.0,0.0,1.0,12.873241134456,12.902799340116,12.144567107978,12.321916341935,280955500.0
2008-11-11,94.81,97.17,92.26,94.77,43733500.0,0.0,1.0,12.184406428649,12.487699321504,11.85669588764,12.179265871143,306134500.0
2008-11-12,92.43,93.24,90.01,90.12,42106300.0,0.0,1.0,11.878543257041,11.982639546538,11.567539527927,11.581676061068,294744100.0
2008-11-13,89.87,96.44,86.02,96.44,66217400.0,0.0,1.0,11.549547576655,12.39388414702,11.054768916701,12.39388414702,463521800.0
2008-11-14,93.76,93.99,90.0,90.24,50188100.0,0.0,1.0,12.049466794116,12.079024999776,11.56625438855,11.597097733586,351316700.0
2008-11-17,88.48,90.55,87.26,88.14,41518800.0,0.0,1.0,11.370913203321,11.636937054258,11.214126199387,11.32721846452,290631600.0
2008-11-18,89.64,90.99,86.86,89.91,43203400.0,0.0,1.0,11.519989370996,11.693483186824,11.162720624327,11.554688134161,302423800.0
2008-11-19,89.44,91.58,86.21,86.29,41853600.0,0.0,1.0,11.494286583466,11.769306410038,11.079186564854,11.089467679866,292975200.0
2008-11-20,85.24,86.45,80.0,80.49,61314800.0,0.0,1.0,10.954528045333,11.110029909891,10.281115012044,10.344086841493,429203600.0
2008-11-21,81.93,84.12,79.14,82.58,56045400.0,0.0,1.0,10.52914691171,10.810592435165,10.170593025665,10.612680971183,392317800.0
2008-11-24,85.21,94.79,84.84,92.95,51509200.0,0.0,1.0,10.950672627204,12.181836149896,10.903122470273,11.945370504619,360564400.0
2008-11-25,94.63,94.7099,88.16,90.8,44117600.0,0.0,1.0,12.161273919872,12.17154218349,11.329788743273,11.66906553867,308823200.0
2008-11-26,89.92,95.25,89.85,95.0,32137000.0,0.0,1.0,11.555973273538,12.240952561215,11.546977297902,12.208824076803,224959000.0
2008-11-28,94.7,94.76,91.86,92.67,10634800.0,0.0,1.0,12.170269895508,12.177980731767,11.80529031258,11.909386602077,74443600.0
2008-12-01,91.3,92.27,88.923,88.93,32991700.0,0.0,1.0,11.733322507496,11.857981027017,11.4278448777,11.428744475264,230941900.0
2008-12-02,90.03,92.65,86.5,92.47,41025800.0,0.0,1.0,11.57010980668,11.906816323324,11.116455606773,11.883683814547,287180600.0
2008-12-03,89.4,96.23,88.8,95.9,47810000.0,0.0,1.0,11.48914602596,12.366896220113,11.412037663369,12.324486620688,334670000.0
2008-12-04,94.43,95.21,89.06,91.41,38977500.0,0.0,1.0,12.135571132342,12.235812003709,11.445451287158,11.747459040637,272842500.0
2008-12-05,90.35,94.49,88.86,94.0,37278400.0,0.0,1.0,11.611234266728,12.143281968601,11.419748499628,12.080310139152,260948800.0
2008-12-08,97.28,100.8,95.8,99.72,42326500.0,0.0,1.0,12.501835854646,12.954204915176,12.311635226923,12.815409862513,296285500.0
2008-12-09,98.395,103.6,97.21,100.06,42982000.0,0.0,1.0,12.645128895126,13.314043940598,12.492839879011,12.859104601315,300874000.0
2008-12-10,97.87,99.49,96.5,98.21,33501700.0,0.0,1.0,12.57765907786,12.785851656854,12.401594983279,12.621353816661,234511900.0
2008-12-11,97.35,101.24,94.83,95.0,37164900.0,0.0,1.0,12.510831830282,13.010751047742,12.186976707402,12.208824076803,260154300.0
2008-12-12,92.8,99.0,92.53,98.27,37184800.0,0.0,1.0,11.926093413972,12.722879827405,11.891394650806,12.62906465292,260293600.0
2008-12-15,95.99,96.21,93.0,94.75,31848500.0,0.0,1.0,12.336052875077,12.36432594136,11.951796201502,12.17669559239,222939500.0
2008-12-16,93.98,96.48,92.75,95.43,39053800.0,0.0,1.0,12.077739860399,12.399024704526,11.919667717089,12.264085069993,273376600.0
2008-12-17,91.03,91.1,88.02,89.16,46209300.0,0.0,1.0,11.69862374433,11.707619719966,11.311796792002,11.458302680924,323465100.0
2008-12-18,89.31,90.83,88.44,89.43,30622000.0,0.0,1.0,11.477579771571,11.6729209568,11.365772645815,11.493001444089,214354000.0
2008-12-19,90.13,90.94,88.8,90.0,28640000.0,0.0,1.0,11.582961200445,11.687057489942,11.412037663369,11.56625438855,200480000.0
2008-12-22,90.02,90.03,84.69,85.74,30169300.0,0.0,1.0,11.568824667303,11.57010980668,10.883845379626,11.018785014159,211185100.0
2008-12-23,86.87,87.87,85.9,86.38,22679700.0,0.0,1.0,11.164005763704,11.292519701354,11.039347244183,11.101033934255,158757900.0
2008-12-24,86.14,86.25,84.55,85.04,9690500.0,0.0,1.0,11.070190589219,11.08432712236,10.865853428354,10.928825257803,67833500.0
2008-12-26,86.64,87.42,85.24,85.81,11011600.0,0.0,1.0,11.134447558044,11.234688429412,10.954528045333,11.027780989794,77081200.0
2008-12-29,86.52,87.62,85.07,86.61,24500000.0,0.0,1.0,11.119025885526,11.260391216942,10.932680675933,11.130592139915,171500000.0
2008-12-30,87.42,88.05,84.72,86.29,34557200.0,0.0,1.0,11.234688429412,11.315652210131,10.887700797755,11.089467679866,241900400.0
2008-12-31,85.97,87.74,85.34,85.35,21697900.0,0.0,1.0,11.048343219818,11.27581288946,10.967379439098,10.968664578475,151885300.0
2009-01-02,85.88,91.04,85.16,90.75,26643400.0,0.0,1.0,11.03677696543,11.699908883707,10.944246930321,11.662639841788,186503800.0
2009-01-05,93.17,96.18,92.71,94.58,42200300.0,0.0,1.0,11.973643570902,12.36047052323,11.914527159583,12.15484822299,295402100.0
2009-01-06,95.95,97.17,92.39,93.02,46046800.0,0.0,1.0,12.330912317571,12.487699321504,11.873402699535,11.954366480255,322327600.0
2009-01-07,91.81,92.5,90.26,91.01,26894600.0,0.0,1.0,11.798864615698,11.887539232676,11.599668012339,11.696053465577,188262200.0
2009-01-08,90.43,93.15,90.04,92.7,24053600.0,0.0,1.0,11.62151538174,11.971073292149,11.571394946056,11.913242020207,168375200.0
2009-01-09,93.21,93.38,90.14,90.58,19530200.0,0.0,1.0,11.978784128408,12.000631497809,11.584246339821,11.640792472387,136711400.0
2009-01-12,90.46,90.99,87.55,88.66,22061300.0,0.0,1.0,11.625370799869,11.693483186824,11.251395241306,11.394045712098,154429100.0
2009-01-13,88.24,89.7399,86.35,87.71,28514200.0,0.0,1.0,11.340069858285,11.532827913367,11.097178516125,11.27195747133,199599400.0
2009-01-14,86.24,87.25,84.72,85.33,36488000.0,0.0,1.0,11.083041982984,11.212841060011,10.887700797755,10.966094299722,255416000.0
2009-01-15,80.56,84.12,80.05,83.38,65415500.0,0.0,1.0,10.353082817129,10.810592435165,10.287540708927,10.715492121303,457908500.0
2009-01-16,84.3,84.38,80.4,82.33,37415200.0,0.0,1.0,10.833724943942,10.844006058954,10.332520587105,10.58055248677,261906400.0
2009-01-20,81.93,82.0,78.2,78.2,32854100.0,0.0,1.0,10.52914691171,10.538142887346,10.049789924273,10.049789924273,229978700.0
2009-01-21,79.45,82.88,79.31,82.83,38902500.0,0.0,1.0,10.210432346337,10.651235152478,10.192440395066,10.644809455596,272317500.0
2009-01-22,88.0,90.0,85.82,88.36,50340300.0,0.0,1.0,11.309226513249,11.56625438855,11.029066129171,11.355491530803,352382100.0
2009-01-23,86.81,89.87,86.5,88.36,27277500.0,0.0,1.0,11.156294927445,11.549547576655,11.116455606773,11.355491530803,190942500.0
2009-01-26,88.88,90.97,88.3,89.64,24722800.0,0.0,1.0,11.422318778381,11.690912908071,11.347780694544,11.519989370996,173059600.0
2009-01-27,90.19,91.55,89.74,90.73,22072800.0,0.0,1.0,11.590672036704,11.765450991908,11.532840764761,11.660069563035,154509600.0
2009-01-28,92.15,95.0,91.5,94.2,30764500.0,0.0,1.0,11.842559354499,12.208824076803,11.759025295026,12.106012926682,215351500.0
2009-01-29,93.09,94.34,92.6,93.0,21168900.0,0.0,1.0,11.96336245589,12.124004877953,11.900390626441,11.951796201502,148182300.0
2009-01-30,92.62,93.62,90.01,90.13,23267100.0,0.0,1.0,11.902960905194,12.031474842845,11.567539527927,11.582961200445,162869700.0
2009-02-02,89.1,92.0,88.9,91.51,19937400.0,0.0,1.0,11.450591844665,11.823282263851,11.424889057134,11.760310434402,139561800.0
2009-02-03,91.92,93.38,90.28,92.98,21403900.0,0.0,1.0,11.813001148839,12.000631497809,11.602238291092,11.949225922749,149827300.0
2009-02-04,93.24,96.25,93.1,93.55,28872200.0,0.0,1.0,11.982639546538,12.369466498866,11.964647595267,12.022478867209,202105400.0
2009-02-05,92.77,97.25,92.62,96.46,26758800.0,0.0,1.0,11.922237995842,12.497980436517,11.902960905194,12.396454425773,187311600.0
2009-02-06,97.0,100.0,97.0,99.72,24543200.0,0.0,1.0,12.465851952104,12.851393765056,12.465851952104,12.815409862513,171802400.0
2009-02-09,101.165,103.0,99.5,102.51,25536100.0,0.0,1.0,13.001112502418,13.236935578007,12.78713679623,13.173963748558,178752700.0
2009-02-10,101.17,102.51,97.06,97.83,30323600.0,0.0,1.0,13.001755072107,13.173963748558,12.473562788363,12.572518520354,212265200.0
2009-02-11,96.35,98.31,95.77,96.82,24106200.0,0.0,1.0,12.382317892631,12.634205210426,12.307779808794,12.442719443327,168743400.0
2009-02-12,95.83,99.75,95.83,99.27,29185300.0,0.0,1.0,12.315490645053,12.819265280643,12.315490645053,12.757578590571,204297100.0
2009-02-13,99.11,99.94,98.12,99.16,21749200.0,0.0,1.0,12.737016360547,12.843682928797,12.609787562273,12.743442057429,152244400.0
2009-02-17,96.79,97.04,94.28,94.53,24222800.0,0.0,1.0,12.438864025197,12.47099250961,12.116294041694,12.148422526107,169559600.0
2009-02-18,95.03,95.85,92.72,94.37,24456400.0,0.0,1.0,12.212679494932,12.318060923806,11.91581229896,12.127860296083,171194800.0
2009-02-19,93.37,94.25,90.11,90.64,32957300.0,0.0,1.0,11.999346358432,12.112438623565,11.580390921692,11.648503308646,230701100.0
2009-02-20,89.4,92.4,89.0,91.2,26797000.0,0.0,1.0,11.48914602596,11.874687838911,11.437740450899,11.720471113731,187579000.0
2009-02-23,91.6,92.0,86.51,86.95,28106500.0,0.0,1.0,11.771876688791,11.823282263851,11.11774074615,11.174286878716,196745500.0
2009-02-24,87.4475,90.89,87.0,90.25,28825200.0,0.0,1.0,11.238222562697,11.680631793059,11.180712575598,11.598382872963,201776400.0
2009-02-25,89.86,92.92,89.25,91.16,29751900.0,0.0,1.0,11.548262437279,11.94151508649,11.469868935312,11.715330556225,208263300.0
2009-02-26,92.0,92.92,88.96,89.19,22495300.0,0.0,1.0,11.823282263851,11.94151508649,11.432599893393,11.462158099053,157467100.0
2009-02-27,87.91,91.3,87.67,89.31,25237800.0,0.0,1.0,11.29766025886,11.733322507496,11.266816913824,11.477579771571,176664600.0
2009-03-02,89.31,91.2,87.67,87.94,27533200.0,0.0,1.0,11.477579771571,11.720471113731,11.266816913824,11.30151567699,192732400.0
2009-03-03,88.83,90.74,87.88,88.37,25869300.0,0.0,1.0,11.415893081499,11.661354702411,11.293804840731,11.35677667018,181085100.0
2009-03-04,90.24,92.77,89.45,91.17,26478700.0,0.0,1.0,11.597097733586,11.922237995842,11.495571722842,11.716615695601,185350900.0
2009-03-05,90.25,91.87,88.45,88.84,25246400.0,0.0,1.0,11.598382872963,11.806575451957,11.367057785192,11.417178220875,176724800.0
2009-03-06,88.34,88.4,82.33,85.3,36112400.0,0.0,1.0,11.35292125205,11.360632088309,10.58055248677,10.962238881592,252786800.0
2009-03-09,84.12,87.6,82.57,83.11,24939200.0,0.0,1.0,10.810592435165,11.257820938189,10.611395831806,10.680793358138,174574400.0
2009-03-10,84.87,89.17,84.36,88.6275,30152100.0,0.0,1.0,10.906977888403,11.4595878203,10.841435780201,11.389869009125,211064700.0
2009-03-11,89.9,94.07,89.58,92.68,30227600.0,0.0,1.0,11.553402994785,12.089306114788,11.512278534737,11.910671741454,211593200.0
2009-03-12,92.9703,96.58,92.0,96.35,27444900.0,0.0,1.0,11.947979337553,12.411876098291,11.823282263851,12.382317892631,192114300.0
2009-03-13,96.3,97.2,95.01,95.93,21470300.0,0.0,1.0,12.375892195749,12.491554739634,12.210109216179,12.328342038818,150292100.0
2009-03-16,96.45,97.39,94.18,95.42,28473000.0,0.0,1.0,12.395169286396,12.515972387788,12.103442647929,12.262799930616,199311000.0
2009-03-17,95.26,99.69,95.07,99.66,28094500.0,0.0,1.0,12.242237700592,12.811554444384,12.217820052438,12.807699026254,196661500.0
2009-03-18,99.91,103.48,99.72,101.52,28429900.0,0.0,1.0,12.839827510667,13.29862226808,12.815409862513,13.046734950284,199009300.0
2009-03-19,101.91,103.2,100.25,101.62,17863600.0,0.0,1.0,13.096855385968,13.262638365537,12.883522249468,13.059586344049,125045200.0
2009-03-20,102.09,103.11,100.57,101.59,24842400.0,0.0,1.0,13.119987894745,13.251072111149,12.924646709516,13.05573092592,173896800.0
2009-03-23,102.71,108.16,101.75,107.66,23799900.0,0.0,1.0,13.199666536089,13.900067496284,13.076293155944,13.835810527459,166599300.0
2009-03-24,106.36,109.44,105.3872,106.83,22879000.0,0.0,1.0,13.668742408513,14.064565336477,13.543724049967,13.729143959209,160153000.0
2009-03-25,107.58,108.36,103.86,106.49,23093500.0,0.0,1.0,13.825529412447,13.925770283814,13.347457564387,13.685449220408,161654500.0
2009-03-26,107.83,109.98,107.58,109.87,22009000.0,0.0,1.0,13.857657896859,14.133962862808,13.825529412447,14.119826329667,154063000.0
2009-03-27,108.23,108.53,106.4,106.85,17602600.0,0.0,1.0,13.90906347192,13.947617653215,13.673882966019,13.731714237962,123218200.0
2009-03-30,104.51,105.01,102.61,104.49,17957000.0,0.0,1.0,13.43099162386,13.495248592685,13.186815142324,13.428421345107,125699000.0
2009-03-31,105.45,107.45,105.0,105.12,20360000.0,0.0,1.0,13.551794725251,13.808822600552,13.493963453308,13.509385125826,142520000.0
2009-04-01,104.09,109.0,103.89,108.69,21049000.0,0.0,1.0,13.377015770046,14.008019203911,13.351312982516,13.968179883239,147343000.0
2009-04-02,110.145,114.75,109.78,112.71,29013100.0,0.0,1.0,14.15516766252,14.746974345401,14.108260075278,14.484805912594,203091700.0
2009-04-03,114.19,116.13,113.52,115.99,22722900.0,0.0,1.0,14.675006540317,14.924323579359,14.588902202091,14.906331628088,159060300.0
2009-04-06,114.94,118.75,113.28,118.45,23502300.0,0.0,1.0,14.771391993555,15.261030096003,14.558058857055,15.222475914708,164516100.0
2009-04-07,116.53,116.67,114.19,115.0,19163600.0,0.0,1.0,14.975729154419,14.99372110569,14.675006540317,14.779102829814,134145200.0
2009-04-08,115.43,116.79,114.58,116.32,16272500.0,0.0,1.0,14.834363823004,15.009142778208,14.725126976001,14.948741227513,113907500.0
2009-04-09,118.42,120.0,117.96,119.57,18955600.0,0.0,1.0,15.218620496579,15.421672518067,15.15950408526,15.366411524877,132689200.0
2009-04-13,120.01,120.98,119.0,120.22,13901300.0,0.0,1.0,15.422957657443,15.547616176964,15.293158580416,15.44994558435,97309100.0
2009-04-14,119.57,120.17,117.25,118.31,16236500.0,0.0,1.0,15.366411524877,15.443519887467,15.068259189528,15.204483963437,113655500.0
2009-04-15,117.2,118.25,115.76,117.64,14745800.0,0.0,1.0,15.061833492645,15.196773127178,14.876773422428,15.118379625211,103220600.0
2009-04-16,119.19,123.15,118.79,121.45,21194500.0,0.0,1.0,15.31757622857,15.826491421666,15.26617065351,15.60801772766,148361500.0
2009-04-17,121.18,124.25,120.25,123.42,17767700.0,0.0,1.0,15.573318964494,15.967856753082,15.453801002479,15.861190184832,124373900.0
2009-04-20,121.73,122.99,119.16,120.5,16659500.0,0.0,1.0,15.644001630202,15.805929191642,15.31372081044,15.485929486892,116616500.0
2009-04-21,118.89,122.14,118.6,121.76,16810200.0,0.0,1.0,15.279022047275,15.696692344639,15.241753005356,15.647857048332,117671400.0
2009-04-22,122.63,125.35,121.2,121.51,33527400.0,0.0,1.0,15.759664174088,16.109222084497,15.575889243247,15.615728563919,234691800.0
2009-04-23,126.62,127.2,123.51,125.4,33755600.0,0.0,1.0,16.272434785313,16.346972869151,15.87275643922,16.11564778138,236289200.0
2009-04-24,124.64,125.14,122.97,123.9,19313000.0,0.0,1.0,16.017977188765,16.082234157591,15.803358912889,15.922876874904,135191000.0
2009-04-27,122.9,125.0,122.66,124.73,17167500.0,0.0,1.0,15.794362937253,16.064242206319,15.763519592217,16.029543443154,120172500.0
2009-04-28,123.3501,126.21,123.26,123.902,16280600.0,0.0,1.0,15.85220706059,16.219744070877,15.840627954807,15.923133902779,113964200.0
2009-04-29,124.85,126.85,123.83,125.14,16361100.0,0.0,1.0,16.044965115672,16.301992990973,15.913880899268,16.082234157591,114527700.0
2009-04-30,126.22,127.0,124.92,125.83,17803200.0,0.0,1.0,16.221029210253,16.321270081621,16.053961091307,16.170908774569,124622400.0
2009-05-01,125.8,127.95,125.8,127.24,14197000.0,0.0,1.0,16.16705335644,16.443358322389,16.16705335644,16.352113426657,99379000.0
2009-05-04,128.24,132.25,127.68,132.07,21762800.0,0.0,1.0,16.480627364307,16.995968254286,16.408659559223,16.972835745509,152339600.0
2009-05-05,131.75,132.86,131.12,132.71,14223400.0,0.0,1.0,16.931711285461,17.074361756253,16.850747504741,17.055084665605,99563800.0
2009-05-06,133.33,133.5,130.22,132.5,16912100.0,0.0,1.0,17.134763306949,17.156610676349,16.735084960855,17.028096738699,118384700.0
2009-05-07,132.33,132.39,127.9,129.06,18992000.0,0.0,1.0,17.006249369298,17.013960205557,16.436932625506,16.586008793181,132944000.0
2009-05-08,129.04,131.2342,126.26,129.19,16713000.0,0.0,1.0,16.583438514428,16.865423796421,16.226169767759,16.602715605075,116991000.0
2009-05-11,127.37,130.96,127.12,129.57,14452100.0,0.0,1.0,16.368820238551,16.830185274717,16.336691754139,16.651550901383,101164700.0
2009-05-12,129.56,129.71,123.25,124.42,21767200.0,0.0,1.0,16.650265762006,16.669542852654,15.839342815431,15.989704122482,152370400.0
2009-05-13,123.21,124.02,119.38,119.49,21284700.0,0.0,1.0,15.834202257925,15.938298547422,15.341993876723,15.356130409865,148992900.0
2009-05-14,119.78,123.53,119.7,122.95,15993800.0,0.0,1.0,15.393399451784,15.875326717973,15.383118336772,15.800788634136,111956600.0
2009-05-15,122.32,124.62,121.61,122.42,13127400.0,0.0,1.0,15.719824853416,16.015406910012,15.628579957684,15.732676247181,91891800.0
2009-05-18,123.73,126.7,121.57,126.65,16387200.0,0.0,1.0,15.901029505503,16.282715900325,15.623439400178,16.276290203443,114710400.0
2009-05-19,126.82,129.31,125.74,127.45,13300800.0,0.0,1.0,16.298137572843,16.618137277593,16.159342520181,16.379101353563,93105600.0
2009-05-20,127.63,129.21,125.3,125.87,13878000.0,0.0,1.0,16.40223386234,16.605285883828,16.102796387615,16.176049332075,97146000.0
2009-05-21,125.15,126.78,122.89,124.18,14569500.0,0.0,1.0,16.083519296967,16.292997015337,15.793077797877,15.958860777446,101986500.0
2009-05-22,124.05,124.18,121.75,122.5,10642800.0,0.0,1.0,15.942153965551,15.958860777446,15.646571908955,15.742957362193,74499600.0
2009-05-26,124.76,130.83,124.55,130.78,22747400.0,0.0,1.0,16.033398861283,16.813478462822,16.006410934377,16.80705276594,159231800.0
2009-05-27,131.78,134.98,130.91,133.05,23086500.0,0.0,1.0,16.93556670359,17.346811304072,16.823759577834,17.098779404406,161605500.0
2009-05-28,133.45,135.39,132.03,135.07,17412600.0,0.0,1.0,17.150184979467,17.399502018509,16.967695188003,17.358377558461,121888200.0
2009-05-29,135.39,135.9,133.85,135.81,16304800.0,0.0,1.0,17.399502018509,17.465044126711,17.201590554527,17.453477872322,114133600.0
2009-06-01,136.47,139.99,136.0,139.35,16160700.0,0.0,1.0,17.538297071171,17.990666131701,17.477895520476,17.908417211605,113124900.0
2009-06-02,138.99,141.34,138.35,139.49,16293700.0,0.0,1.0,17.862152194051,18.16415994753,17.779903273954,17.926409162876,114055900.0
2009-06-03,140.0,141.11,139.07,140.95,20185700.0,0.0,1.0,17.991951271078,18.13460174187,17.872433309063,18.114039511846,141299900.0
2009-06-04,140.13,144.18,140.04,143.74,19665500.0,0.0,1.0,18.008658082972,18.529139530457,17.997091828584,18.472593397891,137658500.0
2009-06-05,145.31,146.4,143.21,144.67,22597000.0,0.0,1.0,18.674360280002,18.814440472041,18.404481010936,18.592111359906,158179000.0
2009-06-08,143.82,144.23,139.43,143.85,33273300.0,0.0,1.0,18.482874512903,18.53556522734,17.918698326617,18.486729931032,232913100.0
2009-06-09,143.81,144.56,140.55,142.72,24177300.0,0.0,1.0,18.481589373526,18.577974826764,18.062633936786,18.341509181487,169241100.0
2009-06-10,142.28,142.35,138.3,140.25,24593700.0,0.0,1.0,18.284963048921,18.293959024557,17.773477577072,18.02407975549,172155900.0
2009-06-11,139.55,141.56,138.55,139.95,18743700.0,0.0,1.0,17.934119999135,18.192433013813,17.805606061484,17.985525574195,131205900.0
2009-06-12,138.81,139.1,136.04,136.97,20110200.0,0.0,1.0,17.839019685274,17.876288727192,17.483036077982,17.602554039997,140771400.0
2009-06-15,136.01,136.93,134.89,136.09,19276800.0,0.0,1.0,17.479180659852,17.597413482491,17.335245049683,17.489461774864,134937600.0
2009-06-16,136.66,138.47,136.1,136.35,18385900.0,0.0,1.0,17.562714719325,17.795324946472,17.490746914241,17.522875398653,128701300.0
2009-06-17,136.67,137.45,134.53,135.58,20407600.0,0.0,1.0,17.563999858701,17.664240730069,17.288980032129,17.423919666662,142853200.0
2009-06-18,136.11,138.0,135.59,135.88,15274300.0,0.0,1.0,17.492032053617,17.734923395777,17.425204806039,17.462473847958,106920100.0
2009-06-19,138.07,139.5,136.9,139.48,25780600.0,0.0,1.0,17.743919371412,17.927694302253,17.593558064361,17.9251240235,180464200.0
2009-06-22,140.67,141.56,136.33,137.37,22675500.0,0.0,1.0,18.078055609304,18.192433013813,17.5203051199,17.653959615057,158728500.0
2009-06-23,136.4,136.95,132.88,134.01,25233300.0,0.0,1.0,17.529301095536,17.599983761244,17.076932035006,17.222152784551,176633100.0
2009-06-24,135.42,137.5,134.86,136.22,17340200.0,0.0,1.0,17.403357436638,17.670666426951,17.331389631554,17.506168586759,121381400.0
2009-06-25,135.75,140.2,135.21,139.86,21051700.0,0.0,1.0,17.445767036063,18.017654058608,17.376369509732,17.973959319807,147361900.0
2009-06-26,139.79,143.56,139.74,142.44,15692300.0,0.0,1.0,17.964963344171,18.449460889114,17.958537647289,18.305525278945,109846100.0
2009-06-29,143.46,143.95,141.54,141.97,20272000.0,0.0,1.0,18.436609495349,18.499581324797,18.18986273506,18.245123728249,141904000.0
2009-06-30,142.58,143.8,141.8,142.43,15508000.0,0.0,1.0,18.323517230216,18.48030423415,18.223276358849,18.304240139569,108556000.0
2009-07-01,143.5,144.66,142.52,142.83,14792100.0,0.0,1.0,18.441750052855,18.590826220529,18.315806393957,18.355645714629,103544700.0
2009-07-02,141.25,142.83,139.79,140.02,13231400.0,0.0,1.0,18.152593693141,18.355645714629,17.964963344171,17.994521549831,92619800.0
2009-07-06,138.7,138.99,136.25,138.61,17810300.0,0.0,1.0,17.824883152132,17.862152194051,17.510024004888,17.813316897744,124672100.0
2009-07-07,138.48,139.68,135.18,135.4,16485600.0,0.0,1.0,17.796610085849,17.95082681103,17.372514091602,17.400787157885,115399200.0
2009-07-08,135.92,138.04,134.42,137.22,20568900.0,0.0,1.0,17.467614405464,17.740063953283,17.274843498988,17.634682524409,143982300.0
2009-07-09,137.76,137.99,135.93,136.36,12250900.0,0.0,1.0,17.704080050741,17.7336382564,17.46889954484,17.52416053803,85756300.0
2009-07-10,136.34,138.97,136.32,138.52,15902700.0,0.0,1.0,17.521590259277,17.859581915298,17.519019980524,17.801750643355,111318900.0
2009-07-13,139.54,142.34,137.53,142.34,17267900.0,0.0,1.0,17.932834859759,18.29267388518,17.674521845081,18.29267388518,120875300.0
2009-07-14,142.03,143.18,141.161,142.27,12401700.0,0.0,1.0,18.252834564508,18.400625592807,18.14115595269,18.283677909545,86811900.0
2009-07-15,145.04,147.0,144.32,146.88,17342400.0,0.0,1.0,18.639661516837,18.891548834632,18.547131481728,18.876127162114,121396800.0
2009-07-16,145.76,148.02,145.57,147.52,14056100.0,0.0,1.0,18.732191551945,19.022633051035,18.707773903791,18.95837608221,98392700.0
2009-07-17,149.08,152.02,148.63,151.75,21505500.0,0.0,1.0,19.158857824945,19.536688801637,19.101026553002,19.501990038472,150538500.0
2009-07-20,153.27,155.036,150.89,152.909,26268800.0,0.0,1.0,19.697331223701,19.924286837592,19.391468052092,19.650937692209,183881600.0
2009-07-21,153.29,153.43,149.75,151.51,31242200.0,0.0,1.0,19.699901502454,19.717893453725,19.244962163171,19.471146693436,218695400.0
2009-07-22,157.79,158.73,156.11,156.74,31218000.0,0.0,1.0,20.278214221881,20.399017323273,20.062310806628,20.143274587348,218526000.0
2009-07-23,156.63,158.44,155.56,157.82,18820100.0,0.0,1.0,20.129138054207,20.361748281354,19.99162814092,20.282069640011,131740700.0
2009-07-24,156.95,160.0,156.5,159.986,15655800.0,0.0,1.0,20.170262514255,20.562230024089,20.112431242312,20.560430828962,109590600.0
2009-07-27,160.17,160.88,157.26,160.1,15475400.0,0.0,1.0,20.58407739349,20.675322289221,20.210101834926,20.575081417854,108327800.0
2009-07-28,158.88,160.105,157.6,160.0,12984100.0,0.0,1.0,20.41829441392,20.575723987542,20.253796573728,20.562230024089,90888700.0
2009-07-29,158.9,160.45,158.25,160.03,13648500.0,0.0,1.0,20.420864692673,20.620061296032,20.3373306332,20.566085442218,95539500.0
2009-07-30,161.7,164.72,161.5,162.79,16771600.0,0.0,1.0,20.780703718095,21.1688158098,20.755000930565,20.920783910134,117401200.0
2009-07-31,162.9881,165.0,162.91,163.39,15090600.0,0.0,1.0,20.946242521183,21.204799712342,20.936205582652,20.997892272724,105634200.0
2009-08-03,165.21,166.64,164.87,166.43,14080000.0,0.0,1.0,21.231787639248,21.415562570089,21.188092900447,21.388574643182,98560000.0
2009-08-04,164.93,165.57,164.21,165.55,14136100.0,0.0,1.0,21.195803736706,21.278052656803,21.103273701598,21.275482378049,98952700.0
2009-08-05,165.75,167.39,164.21,165.11,15113700.0,0.0,1.0,21.30118516558,21.511948023327,21.103273701598,21.218936245483,105795900.0
2009-08-06,165.58,166.51,163.09,163.91,12200600.0,0.0,1.0,21.279337796179,21.398855758194,20.959338091429,21.064719520303,85404200.0
2009-08-07,165.49,166.6,164.8,165.51,13834100.0,0.0,1.0,21.26777154179,21.410422012583,21.179096924812,21.270341820543,96838700.0
2009-08-10,165.66,166.6,163.66,164.72,10724800.0,0.0,1.0,21.289618911191,21.410422012583,21.03259103589,21.1688158098,75073600.0
2009-08-11,163.69,164.38,161.88,162.83,12690800.0,0.0,1.0,21.036446454019,21.125121070998,20.803836226872,20.92592446764,88835600.0
2009-08-12,162.55,166.71,162.46,165.31,15895400.0,0.0,1.0,20.889940565098,21.424558545724,20.878374310709,21.244639033013,111267800.0
2009-08-13,166.65,168.67,166.5,168.42,15713600.0,0.0,1.0,21.416847709465,21.676445863519,21.397570618818,21.644317379107,109995200.0
2009-08-14,167.94,168.2267,165.53,166.78,10922000.0,0.0,1.0,21.582630689034,21.619475634959,21.272912099296,21.43355452136,76454000.0
2009-08-17,163.55,163.59,159.42,159.59,18727900.0,0.0,1.0,21.018454502748,21.023595060254,20.487691940252,20.509539309652,131095300.0
2009-08-18,161.63,164.24,161.41,164.0,15398300.0,0.0,1.0,20.771707742459,21.107129119727,20.743434676176,21.076285774691,107788100.0
2009-08-19,162.75,165.3,162.45,164.6,14759700.0,0.0,1.0,20.915643352628,21.243353893637,20.877089171333,21.153394137281,103317900.0
2009-08-20,164.98,166.72,164.61,166.33,12215400.0,0.0,1.0,21.202229433589,21.425843685101,21.154679276658,21.375723249417,85507800.0
2009-08-21,167.65,169.37,166.8,169.22,14859800.0,0.0,1.0,21.545361647116,21.766405619875,21.436124800113,21.747128529227,104018600.0
2009-08-24,170.12,170.71,168.27,169.06,14533200.0,0.0,1.0,21.862791073113,21.938614296326,21.625040288459,21.726566299203,101732400.0
2009-08-25,169.4599,170.94,169.13,169.4,11584100.0,0.0,1.0,21.777959022869,21.968172501986,21.735562274838,21.770261038004,81088700.0
2009-08-26,168.92,169.55,166.76,167.41,10857100.0,0.0,1.0,21.708574347932,21.789538128652,21.430984242607,21.51451830208,75999700.0
2009-08-27,168.75,169.57,164.83,169.45,16042200.0,0.0,1.0,21.686726978531,21.792108407405,21.182952342941,21.776686734887,112295400.0
2009-08-28,172.27,172.49,168.53,170.05,16203600.0,0.0,1.0,22.139096039061,22.167369105344,21.658453912248,21.853795097477,113425200.0
2009-08-31,168.16,168.85,166.5,168.21,11119200.0,0.0,1.0,21.610903755317,21.699578372296,21.397570618818,21.6173294522,77834400.0
2009-09-01,167.99,170.0,164.94,165.298,16751000.0,0.0,1.0,21.589056385917,21.847369400594,21.197088876083,21.243096865762,117257000.0
2009-09-02,164.62,167.61,164.11,165.18,13008900.0,0.0,1.0,21.155964416034,21.54022108961,21.090422307833,21.227932221119,91062300.0
2009-09-03,166.44,167.1,165.0,166.55,10498400.0,0.0,1.0,21.389859782558,21.474678981408,21.204799712342,21.4039963157,73488800.0
2009-09-04,167.2757,170.7,167.09,170.31,13379600.0,0.0,1.0,21.497258880253,21.93732915695,21.473393842031,21.887208721266,93657200.0
2009-09-08,172.98,173.14,172.0,172.93,11251700.0,0.0,1.0,22.230340934793,22.250903164817,22.104397275896,22.223915237911,78761900.0
2009-09-09,172.78,174.47,169.7,171.14,28967400.0,0.0,1.0,22.204638147263,22.421826701892,21.808815219299,21.993875289516,202771800.0
2009-09-10,172.06,173.25,170.81,172.56,17540500.0,0.0,1.0,22.112108112155,22.265039697959,21.951465690091,22.17636508098,122783500.0
2009-09-11,172.91,173.18,170.87,172.16,12462900.0,0.0,1.0,22.221344959158,22.256043722323,21.95917652635,22.12495950592,87240300.0
2009-09-14,170.83,173.9,170.25,173.72,11500400.0,0.0,1.0,21.954035968844,22.348573757432,21.879497885007,22.325441248655,80502800.0
2009-09-15,174.04,175.65,173.59,175.16,15231100.0,0.0,1.0,22.366565708703,22.57347314832,22.30873443676,22.510501318871,106617700.0
2009-09-16,177.99,182.75,177.88,181.87,26929400.0,0.0,1.0,22.874195762422,23.485922105639,22.860059229281,23.372829840507,188505800.0
2009-09-17,181.98,186.79,181.97,184.55,28949000.0,0.0,1.0,23.386966373648,24.005118413747,23.385681234272,23.71724719341,202643000.0
2009-09-18,185.83,186.55,184.76,185.02,21485100.0,0.0,1.0,23.881745033603,23.974275068711,23.744235120317,23.777648744106,150395700.0
2009-09-21,184.29,185.16,181.62,184.02,15632700.0,0.0,1.0,23.683833569621,23.795640695377,23.340701356094,23.649134806455,109428900.0
2009-09-22,185.19,185.38,182.85,184.48,12741200.0,0.0,1.0,23.799496113506,23.82391376166,23.498773499404,23.708251217775,89188400.0
2009-09-23,185.4,188.9,185.03,185.5,21198700.0,0.0,1.0,23.826484040413,24.27628282219,23.778933883482,23.839335434178,148390900.0
2009-09-24,187.2,187.7,182.77,183.82,19674300.0,0.0,1.0,24.057809128184,24.122066097009,23.488492384392,23.623432018925,137720100.0
2009-09-25,182.01,185.5,181.44,182.37,15901400.0,0.0,1.0,23.390821791778,23.839335434178,23.317568847317,23.437086809332,111309800.0
2009-09-28,183.87,186.68,183.33,186.1519,12051600.0,0.0,1.0,23.629857715808,23.990981880606,23.560460189476,23.923113670132,84361200.0
2009-09-29,186.73,187.4,184.31,185.38,12335200.0,0.0,1.0,23.997407577488,24.083511915714,23.686403848374,23.82391376166,86346400.0
2009-09-30,186.13,186.45,182.6127,185.35,19270900.0,0.0,1.0,23.920299214898,23.961423674946,23.468277142,23.820058343531,134896300.0
2009-10-01,185.35,186.22,180.7,180.8599,18739700.0,0.0,1.0,23.820058343531,23.931865469286,23.222468533455,23.243017912086,131177900.0
2009-10-02,181.41,185.94,181.35,184.9,19761000.0,0.0,1.0,23.313713429187,23.895881566744,23.306002592928,23.762227071588,138327000.0
2009-10-05,186.2,186.86,184.2701,186.024,15111900.0,0.0,1.0,23.929295190533,24.014114389383,23.681276142262,23.906676737507,105783300.0
2009-10-06,187.74,190.01,187.3,190.01,21610200.0,0.0,1.0,24.127206654515,24.418933292982,24.070660521949,24.418933292982,151271400.0
2009-10-07,189.76,190.55,189.032,190.25,16631000.0,0.0,1.0,24.386804808569,24.488330819313,24.29324666196,24.449776638018,116417000.0
2009-10-08,190.66,191.45,188.89,189.27,15650400.0,0.0,1.0,24.502467352455,24.603993363199,24.274997682813,24.323832979121,109552800.0
2009-10-09,188.97,190.7,188.62,190.47,10474000.0,0.0,1.0,24.285278797826,24.507607909961,24.240298919648,24.478049704301,73318000.0
2009-10-12,191.02,191.51,189.64,190.81,10286600.0,0.0,1.0,24.548732370009,24.611704199458,24.371383136051,24.521744443103,72006200.0
2009-10-13,190.63,191.17,189.7,190.02,12429300.0,0.0,1.0,24.498611934325,24.568009460657,24.37909397231,24.420218432359,87005100.0
2009-10-14,192.25,192.32,190.23,191.29,13411100.0,0.0,1.0,24.706804513319,24.715800488955,24.447206359265,24.583431133175,93877700.0
2009-10-15,189.63,190.92,189.53,190.56,13341300.0,0.0,1.0,24.370097996675,24.535880976244,24.35724660291,24.48961595869,93389100.0
2009-10-16,189.35,190.36,187.84,188.05,15408100.0,0.0,1.0,24.334114094133,24.46391317116,24.14005804828,24.167045975187,107856700.0
2009-10-19,187.85,190.0,185.55,189.86,33651100.0,0.0,1.0,24.141343187657,24.417648153606,23.845761131061,24.399656202335,235557700.0
2009-10-20,200.6,201.75,197.85,198.76,40751400.0,0.0,1.0,25.779895892701,25.927686921,25.426482564162,25.543430247424,285259800.0
2009-10-21,199.52,208.7099,199.23,204.92,42633100.0,0.0,1.0,25.641100840039,26.822131075654,25.60383179812,26.335076103352,298431700.0
2009-10-22,204.7,207.85,202.51,205.2,28264000.0,0.0,1.0,26.306803037069,26.711621940668,26.025357513614,26.371060005894,197848000.0
2009-10-23,205.7,205.8,203.23,203.94,15028100.0,0.0,1.0,26.435316974719,26.448168368484,26.117887548722,26.209132444454,105196700.0
2009-10-26,203.67,206.75,200.1,202.48,17297800.0,0.0,1.0,26.174433681289,26.570256609252,25.715638923876,26.021502095485,121084600.0
2009-10-27,201.66,202.81,196.45,197.37,27019700.0,0.0,1.0,25.916120666611,26.063911694909,25.246563051452,25.36479587409,189137900.0
2009-10-28,197.71,198.02,191.1,192.4,29228100.0,0.0,1.0,25.408490612891,25.448329933563,24.559013485021,24.726081603967,204596700.0
2009-10-29,195.0,196.81,192.14,196.35,20366800.0,0.0,1.0,25.060217841858,25.292828069006,24.692667980178,25.233711657687,142567600.0
2009-10-30,196.056,196.8,186.0667,188.5,25625900.0,0.0,1.0,25.195928560017,25.291542929629,23.912164282645,24.22487724713,179381300.0
2009-11-02,189.8,192.88,185.57,189.31,24249400.0,0.0,1.0,24.391945366075,24.787768294039,23.848331409814,24.328973536627,169745800.0
2009-11-03,187.85,189.52,185.92,188.75,18662200.0,0.0,1.0,24.141343187657,24.355961463533,23.893311287991,24.257005731542,130635400.0
2009-11-04,190.73,193.85,190.23,190.81,17411800.0,0.0,1.0,24.51146332809,24.91242681356,24.447206359265,24.521744443103,121882600.0
2009-11-05,192.4,195.0,191.82,194.0301,13742900.0,0.0,1.0,24.726081603967,25.060217841858,24.65154352013,24.935572173731,96200300.0
2009-11-06,192.51,195.19,192.4,194.34,10539200.0,0.0,1.0,24.740218137108,25.084635490012,24.726081603967,24.975398643009,73774400.0
2009-11-09,196.94,201.9,196.26,201.46,18887700.0,0.0,1.0,25.3095348809,25.946964011647,25.222145403298,25.890417879081,132213900.0
2009-11-10,201.02,204.98,201.01,202.98,14328400.0,0.0,1.0,25.833871746515,26.342786939611,25.832586607138,26.08575906431,100298800.0
2009-11-11,204.56,205.0,201.83,203.25,15852500.0,0.0,1.0,26.288811085798,26.345357218364,25.937968036012,26.120457827475,110967500.0
2009-11-12,203.14,204.87,201.43,201.99,12990400.0,0.0,1.0,26.106321294334,26.328650406469,25.886562460951,25.958530266036,90932800.0
2009-11-13,202.87,204.83,202.07,204.45,12258600.0,0.0,1.0,26.071622531168,26.323509848963,25.968811381048,26.274674552656,85810200.0
2009-11-16,205.48,208.0,205.01,206.63,17328800.0,0.0,1.0,26.407043908436,26.730899031316,26.34664235774,26.554834936734,121301600.0
2009-11-17,206.08,207.44,205.0,207.0,14161200.0,0.0,1.0,26.484152271027,26.658931226231,26.345357218364,26.602385093665,99128400.0
2009-11-18,206.54,207.0,204.0,205.96,13368600.0,0.0,1.0,26.543268682346,26.602385093665,26.216843280713,26.468730598508,93580200.0
2009-11-19,204.61,204.61,199.8,200.51,19368800.0,0.0,1.0,26.29523678268,26.29523678268,25.677084742581,25.768329638313,135581600.0
2009-11-20,199.15,200.39,197.76,199.92,14523800.0,0.0,1.0,25.593550683108,25.752907965795,25.414916309774,25.692506415099,101666600.0
2009-11-23,203.0,206.0,202.95,205.88,16960600.0,0.0,1.0,26.088329343063,26.473871156014,26.08190364618,26.458449483496,118724200.0
2009-11-24,205.33,205.88,202.9,204.44,11372800.0,0.0,1.0,26.387766817789,26.458449483496,26.075477949298,26.27338941328,79609600.0
2009-11-25,205.4,205.65,203.76,204.19,10230500.0,0.0,1.0,26.396762793424,26.428891277837,26.185999935677,26.241260928867,71613500.0
2009-11-27,199.22,202.96,198.37,200.59,10544900.0,0.0,1.0,25.602546658744,26.083188785557,25.493309811741,25.778610753325,73814300.0
2009-11-30,201.11,201.68,198.77,199.91,15173500.0,0.0,1.0,25.845438000903,25.918690945364,25.544715386801,25.691221275723,106214500.0
2009-12-01,202.24,202.77,196.83,196.97,16634400.0,0.0,1.0,25.990658750448,26.058771137403,25.295398347759,25.31339029903,116440800.0
2009-12-02,198.96,201.42,195.75,196.23,25545000.0,0.0,1.0,25.569133034955,25.885277321575,25.156603295096,25.218289985169,178815000.0
2009-12-03,197.42,198.98,196.27,196.48,16025700.0,0.0,1.0,25.371221570973,25.571703313708,25.223430542675,25.250418469581,112179900.0
2009-12-04,199.6995,199.88,190.28,193.32,29531600.0,0.0,1.0,25.664169091847,25.687365857593,24.453632056148,24.844314426605,206721200.0
2009-12-07,193.32,193.77,188.68,188.95,25527100.0,0.0,1.0,24.844314426605,24.902145698548,24.248009755907,24.282708519073,178689700.0
2009-12-08,189.36,192.35,188.7,189.87,24657100.0,0.0,1.0,24.335399233509,24.719655907084,24.25058003466,24.400941341711,172599700.0
2009-12-09,191.28,198.16,190.31,197.8,24456500.0,0.0,1.0,24.582145993798,25.466321884834,24.457487474277,25.42005686728,171195500.0
2009-12-10,199.5,199.7,196.12,196.43,17488200.0,0.0,1.0,25.638530561286,25.664233348816,25.204153452027,25.243992772699,122417400.0
2009-12-11,197.78,198.0,193.43,194.67,15349100.0,0.0,1.0,25.417486588527,25.44575965481,24.858450959747,25.017808242434,107443700.0
2009-12-14,195.37,197.43,192.56,196.98,17706800.0,0.0,1.0,25.107767998789,25.372506710349,24.746643833991,25.314675438406,123947600.0
2009-12-15,195.83,197.51,193.27,194.17,14980700.0,0.0,1.0,25.166884410108,25.382787825361,24.837888729723,24.953551273608,104864900.0
2009-12-16,195.1,196.5,194.55,195.03,12606600.0,0.0,1.0,25.073069235623,25.252988748334,25.002386569916,25.064073259988,88246200.0
2009-12-17,194.26,195.0,191.0,191.86,13887100.0,0.0,1.0,24.965117527997,25.060217841858,24.546162091256,24.656684077636,97209700.0
2009-12-18,193.17,195.503,192.6,195.43,21741800.0,0.0,1.0,24.825037335958,25.124860352497,24.751784391497,25.115478835048,152192600.0
2009-12-21,196.05,199.75,195.67,198.23,21853800.0,0.0,1.0,25.195157476391,25.670659045699,25.146322180084,25.47531786047,152976600.0
2009-12-22,199.44,200.85,198.66,200.36,12482700.0,0.0,1.0,25.630819725027,25.812024377114,25.530578853659,25.749052547665,87378900.0
2009-12-23,201.25,202.38,200.81,202.1,12340200.0,0.0,1.0,25.863429952174,26.008650701719,25.806883819608,25.972666799177,86381400.0
2009-12-24,203.55,209.35,203.35,209.04,17888900.0,0.0,1.0,26.159012008771,26.904392847144,26.133309221241,26.864553526472,125222300.0
2009-12-28,211.72,213.95,209.611,211.61,23020200.0,0.0,1.0,27.208970879376,27.495556960336,26.937934984871,27.194834346234,161141400.0
2009-12-29,212.63,212.72,208.73,209.1,15900200.0,0.0,1.0,27.325918562638,27.337484817026,26.8247142058,26.872264362731,111301400.0
2009-12-30,208.83,212.0,208.31,211.64,14717300.0,0.0,1.0,26.837565599566,27.244954781918,26.770738351987,27.198689764364,103021100.0
2009-12-31,213.13,213.35,210.56,210.732,12586100.0,0.0,1.0,27.390175531463,27.418448597746,27.059894711701,27.081999108977,88102700.0
2010-01-04,213.43,214.5,212.38,214.01,17633200.0,0.0,1.0,27.428729712758,27.566239626044,27.293790078225,27.503267796595,123432400.0
2010-01-05,214.6,215.59,213.25,214.38,21496600.0,0.0,1.0,27.579091019809,27.706319818083,27.405597203981,27.550817953526,150476200.0
2010-01-06,214.38,215.23,210.75,210.97,19720000.0,0.0,1.0,27.550817953526,27.660054800529,27.084312359855,27.112585426138,138040000.0
2010-01-07,211.75,212.0,209.05,210.58,17040400.0,0.0,1.0,27.212826297505,27.244954781918,26.865838665849,27.062464990454,119282800.0
2010-01-08,210.3,212.0,209.06,211.98,15986100.0,0.0,1.0,27.026481087912,27.244954781918,26.867123805225,27.242384503165,111902700.0
2010-01-11,212.8,213.0,208.45,210.11,16508200.0,0.0,1.0,27.347765932038,27.373468719568,26.788730303258,27.002063439758,115557400.0
2010-01-12,209.19,209.77,206.42,207.72,21230700.0,0.0,1.0,26.88383061712,26.958368700957,26.527847009828,26.694915128773,148614900.0
2010-01-13,207.87,210.93,204.1,210.65,21639000.0,0.0,1.0,26.714192219421,27.107444868632,26.229694674478,27.07146096609,151473000.0
2010-01-14,210.11,210.46,209.02,209.43,15460500.0,0.0,1.0,27.002063439758,27.047043317936,26.861983247719,26.914673962156,108223500.0
2010-01-15,210.93,211.6,205.87,205.93,21216700.0,0.0,1.0,27.107444868632,27.193549206858,26.45716434412,26.464875180379,148516900.0
2010-01-19,208.33,215.19,207.24,215.04,26071700.0,0.0,1.0,26.77330863074,27.654914243023,26.633228438701,27.635637152376,182501900.0
2010-01-20,214.91,215.55,209.5,211.725,21862600.0,0.0,1.0,27.618930340481,27.701179260577,26.923669937791,27.209613449064,153038200.0
2010-01-21,212.08,213.3138,207.21,208.072,21719800.0,0.0,1.0,27.25523589693,27.413796393203,26.629373020572,26.740152034826,152038600.0
2010-01-22,206.78,207.5,197.16,197.75,31491700.0,0.0,1.0,26.574112027382,26.66664206249,25.337807947184,25.413631170397,220441900.0
2010-01-25,202.51,204.7,200.19,203.075,38060700.0,0.0,1.0,26.025357513614,26.306803037069,25.727205178265,26.097967888387,266424900.0
2010-01-26,205.95,213.71,202.58,205.94,66682500.0,0.0,1.0,26.467445459132,27.4647136153,26.03435348925,26.466160319755,466777500.0
2010-01-27,206.85,210.58,199.531,207.884,61520300.0,0.0,1.0,26.583108003017,27.062464990454,25.642514493353,26.715991414548,430642100.0
2010-01-28,204.93,205.5,198.7,199.29,41910800.0,0.0,1.0,26.336361242728,26.409614187189,25.535719411165,25.611542634379,293375600.0
2010-01-29,201.08,202.2,190.25,192.063,44498300.0,0.0,1.0,25.841582582774,25.985518192942,24.449776638018,24.682772406979,311488100.0
2010-02-01,192.37,196.0,191.3,194.73,26781300.0,0.0,1.0,24.722226185837,25.188731779509,24.584716272551,25.025519078693,187469100.0
2010-02-02,195.91,196.32,193.38,195.86,24940800.0,0.0,1.0,25.17716552512,25.229856239557,24.852025262864,25.170739828238,174585600.0
2010-02-03,195.17,200.2,194.42,199.23,21976000.0,0.0,1.0,25.082065211259,25.728490317641,24.985679758021,25.60383179812,153832000.0
2010-02-04,196.73,198.37,191.57,192.05,27059000.0,0.0,1.0,25.282546953994,25.493309811741,24.619415035717,24.681101725789,189413000.0
2010-02-05,192.625,196.0,190.85,195.46,30368100.0,0.0,1.0,24.754997239938,25.188731779509,24.526885000609,25.119334253178,212576700.0
2010-02-08,195.69,197.88,194.0,194.12,17081100.0,0.0,1.0,25.148892458837,25.430337982292,24.931703904208,24.947125576726,119567700.0
2010-02-09,196.42,197.5,194.75,196.19,22603100.0,0.0,1.0,25.242707633322,25.381502685985,25.028089357446,25.213149427663,158221700.0
2010-02-10,195.89,196.6,194.26,195.116,13227200.0,0.0,1.0,25.174595246367,25.265840142099,24.965117527997,25.075125458626,92590400.0
2010-02-11,194.88,199.75,194.06,198.67,19655200.0,0.0,1.0,25.04479616934,25.670659045699,24.939414740467,25.531863993036,137586400.0
2010-02-12,198.11,201.64,195.5,200.38,23409600.0,0.0,1.0,25.459896187952,25.913550387858,25.124474810684,25.751622826418,163867200.0
2010-02-16,201.94,203.69,201.52,203.4,19419200.0,0.0,1.0,25.952104569153,26.177003960042,25.89812871534,26.139734918123,135934400.0
2010-02-17,204.19,204.31,200.86,202.55,15585600.0,0.0,1.0,26.241260928867,26.256682601385,25.813309516491,26.03049807112,109099200.0
2010-02-18,201.63,203.89,200.92,202.928,15100900.0,0.0,1.0,25.912265248482,26.202706747572,25.82102035275,26.079076339552,105706300.0
2010-02-19,201.86,203.2,201.11,201.67,14838200.0,0.0,1.0,25.941823454141,26.114032130593,25.845438000903,25.917405805988,103867400.0
2010-02-22,202.34,202.5,199.19,200.416,13948700.0,0.0,1.0,26.003510144213,26.024072374238,25.598691240614,25.756249328174,97640900.0
2010-02-23,200.0,201.33,195.71,197.059,20539100.0,0.0,1.0,25.702787530111,25.873711067186,25.15146273759,25.324828039481,143773700.0
2010-02-24,198.23,201.44,197.84,200.656,16448800.0,0.0,1.0,25.47531786047,25.887847600328,25.425197424786,25.78709267321,115141600.0
2010-02-25,197.38,202.86,196.89,202.0,23754500.0,0.0,1.0,25.366081013467,26.070337391792,25.303109184018,25.959815405412,166281500.0
2010-02-26,202.38,205.17,202.0,204.62,18123600.0,0.0,1.0,26.008650701719,26.367204587765,25.959815405412,26.296521922057,126865200.0
2010-03-01,205.75,209.5,205.45,208.99,19646200.0,0.0,1.0,26.441742671602,26.923669937791,26.403188490307,26.85812782959,137523400.0
2010-03-02,209.93,210.83,207.74,208.85,20233800.0,0.0,1.0,26.978930930981,27.094593474867,26.697485407526,26.840135878319,141636600.0
2010-03-03,208.94,209.87,207.94,209.33,13287600.0,0.0,1.0,26.851702132707,26.971220094722,26.723188195057,26.901822568391,93013200.0
2010-03-04,209.28,210.92,208.63,210.71,13072900.0,0.0,1.0,26.895396871508,27.106159729255,26.811862812035,27.079171802349,91510300.0
2010-03-05,214.94,219.7,214.63,218.95,32129300.0,0.0,1.0,27.62278575861,28.234512101827,27.582946437939,28.138126648589,224905100.0
2010-03-08,220.01,220.09,218.25,219.08,15353200.0,0.0,1.0,28.274351422499,28.284632537511,28.048166892234,28.154833460484,107472400.0
2010-03-09,218.31,225.0,217.89,223.02,32866400.0,0.0,1.0,28.055877728493,28.915635971375,28.00190187468,28.661178374827,230064800.0
2010-03-10,223.8295,225.48,223.2,224.84,21293500.0,0.0,1.0,28.765210407355,28.977322661447,28.684310883604,28.895073741351,149054500.0
2010-03-11,223.91,225.5,223.32,225.5,14489300.0,0.0,1.0,28.775555779336,28.9798929402,28.699732556122,28.9798929402,101425100.0
2010-03-12,227.37,227.73,225.75,226.6,14868700.0,0.0,1.0,29.220214003607,29.266479021161,29.012021424613,29.121258271616,104080900.0
2010-03-15,225.38,225.5,220.25,223.84,17625100.0,0.0,1.0,28.964471267682,28.9798929402,28.305194767535,28.7665598037,123375700.0
2010-03-16,224.18,224.98,222.51,224.45,15961000.0,0.0,1.0,28.810254542502,28.913065692622,28.595636266625,28.844953305667,111727000.0
2010-03-17,224.9,226.45,223.27,224.12,16105600.0,0.0,1.0,28.90278457761,29.101981180968,28.69330685924,28.802543706243,112739200.0
2010-03-18,224.1,225.0,222.61,224.65,12218200.0,0.0,1.0,28.79997342749,28.915635971375,28.60848766039,28.870656093197,85527400.0
2010-03-19,224.79,225.24,221.23,222.2499,19980200.0,0.0,1.0,28.888648044468,28.946479316411,28.431138426432,28.562209791442,139861400.0
2010-03-22,220.47,226.0,220.15,224.75,16300700.0,0.0,1.0,28.333467833818,29.044149909026,28.29234337377,28.883507486962,114104900.0
2010-03-23,225.64,228.78,224.1,228.36,21515400.0,0.0,1.0,28.997884891471,29.401418655694,28.79997342749,29.347442801881,150607800.0
2010-03-24,227.64,230.2,227.51,229.37,21349300.0,0.0,1.0,29.254912766773,29.583908447158,29.238205954878,29.477241878908,149445100.0
2010-03-25,230.458,230.97,226.25,226.65,19367300.0,0.0,1.0,29.617065043072,29.682864179149,29.076278393438,29.127683968498,135571100.0
2010-03-26,228.95,231.95,228.55,230.9,22888400.0,0.0,1.0,29.423266025095,29.808807838046,29.371860450035,29.673868203513,160218800.0
2010-03-29,233.0,233.8699,231.62,232.39,19312300.0,0.0,1.0,29.943747472579,30.055541746942,29.766398238622,29.865353970613,135186100.0
2010-03-30,236.6027,237.48,234.25,235.845,18832500.0,0.0,1.0,30.406744635753,30.519489913254,30.104389894643,30.309369625195,131827500.0
2010-03-31,235.49,236.61,234.46,235.0,15380700.0,0.0,1.0,30.263747177329,30.407682787498,30.131377821549,30.200775347881,107664900.0
2010-04-01,237.49,238.73,232.75,235.97,21540900.0,0.0,1.0,30.52077505263,30.680132335317,29.911618988167,30.325433867402,150786300.0
2010-04-05,234.975,238.51,234.77,238.49,24446700.0,0.0,1.0,30.197562499439,30.651859269034,30.171217142221,30.649288990281,171126900.0
2010-04-06,238.2,240.24,237.0,239.54,15964900.0,0.0,1.0,30.612019948362,30.87418838117,30.457803223182,30.784228624814,111754300.0
2010-04-07,239.72,241.92,238.6601,240.6,22446500.0,0.0,1.0,30.807361133591,31.090091796422,30.671149211075,30.920453398724,157125500.0
2010-04-08,240.44,241.54,238.04,239.95,20463900.0,0.0,1.0,30.8998911687,31.041256500115,30.591457718338,30.836919339251,143247300.0
2010-04-09,241.43,241.89,240.46,241.79,11935100.0,0.0,1.0,31.027119966974,31.086236378293,30.902461447453,31.073384984528,83545700.0
2010-04-12,242.2,243.07,241.81,242.29,11893800.0,0.0,1.0,31.126075698965,31.237882824721,31.075955263281,31.137641953353,83256600.0
2010-04-13,241.86,242.8,241.11,242.43,10936100.0,0.0,1.0,31.082380960163,31.203184061555,30.985995506925,31.155633904624,76552700.0
2010-04-14,245.28,245.81,244.07,245.69,14431300.0,0.0,1.0,31.521898626928,31.590011013883,31.366396762371,31.574589341365,101019100.0
2010-04-15,245.78,249.03,245.51,248.92,13456600.0,0.0,1.0,31.586155595754,32.003825893118,31.551456832588,31.989689359976,94196200.0
2010-04-16,248.57,251.14,244.55,247.4,26805200.0,0.0,1.0,31.944709481799,32.274990301561,31.428083452443,31.794348174747,187636400.0
2010-04-19,247.03,247.89,241.77,247.07,20247300.0,0.0,1.0,31.746798017817,31.857320004196,31.070814705775,31.751938575323,141731100.0
2010-04-20,248.54,249.25,242.955,244.59,26368800.0,0.0,1.0,31.940854063669,32.032098959401,31.223103721891,31.433224009949,184581600.0
2010-04-21,258.805,260.25,255.73,259.22,35085400.0,0.0,1.0,33.260049633652,33.445752273557,32.864869275377,33.313382917777,245597800.0
2010-04-22,258.24,266.75,256.2,266.4695,28336600.0,0.0,1.0,33.18743925888,34.281092868286,32.925270826072,34.245044708775,198356200.0
2010-04-23,267.99,272.18,267.0,270.83,28462700.0,0.0,1.0,34.440450150972,34.978923549728,34.313221352698,34.8054297339,199238900.0
2010-04-26,271.88,272.46,268.19,269.5,17109600.0,0.0,1.0,34.940369368433,35.01490745227,34.466152938503,34.634506196825,119767200.0
2010-04-27,267.27,267.84,260.52,262.04,25333700.0,0.0,1.0,34.347920115864,34.421173060325,33.480451036723,33.675792221952,177335900.0
2010-04-28,263.25,264.0,256.41,261.6,27085800.0,0.0,1.0,33.831294086509,33.927679539747,32.952258752979,33.619246089385,189600600.0
2010-04-29,263.02,270.0,262.01,268.64,19958600.0,0.0,1.0,33.801735880849,34.69876316565,33.671936803822,34.523984210445,139710200.0
2010-04-30,269.31,270.57,261.0,261.09,19373700.0,0.0,1.0,34.610088548671,34.772016110111,33.542137726795,33.553703981184,135615900.0
2010-05-03,263.84,267.88,262.88,266.35,16226500.0,0.0,1.0,33.907117309723,34.426313617831,33.783743929578,34.229687293226,113585500.0
2010-05-04,262.89,263.29,256.75,258.68,25850700.0,0.0,1.0,33.785029068955,33.836434644015,32.99595349178,33.243985391446,180954900.0
2010-05-05,253.03,258.14,248.73,255.985,31539400.0,0.0,1.0,32.51788164372,33.174587865114,31.965271711823,32.897640329478,220775800.0
2010-05-06,253.83,258.25,199.25,246.25,45923600.0,0.0,1.0,32.620692793841,33.188724398256,25.606402076873,31.646557146449,321465200.0
2010-05-07,243.71,246.57,225.21,235.86,59857800.0,0.0,1.0,31.320131744817,31.687681606498,28.942623898282,30.31129733426,419004600.0
2010-05-10,250.25,254.65,248.53,253.99,35153800.0,0.0,1.0,32.160612897052,32.726074222714,31.939568924293,32.641255023865,246076600.0
2010-05-11,251.84,259.89,250.5,256.52,30318100.0,0.0,1.0,32.364950057916,33.399487256003,32.192741381464,32.966395286121,212226700.0
2010-05-12,259.245,263.13,258.7,262.09,23370700.0,0.0,1.0,33.316595766218,33.815872413991,33.246555670199,33.682217918834,163594900.0
2010-05-13,263.22,265.0,256.4,258.36,21418300.0,0.0,1.0,33.827438668379,34.056193477397,32.950973613602,33.202860931398,149928100.0
2010-05-14,255.165,256.48,249.5,253.82,27120100.0,0.0,1.0,32.792258900604,32.961254728615,32.064227443814,32.619407654464,189840700.0
2010-05-17,254.7,256.18,247.71,254.22,27244100.0,0.0,1.0,32.732499919597,32.922700547319,31.834187495419,32.670813229524,190708700.0
2010-05-18,256.98,258.55,250.26,252.36,27952800.0,0.0,1.0,33.02551169744,33.227278579551,32.161898036428,32.431777305494,195669600.0
2010-05-19,249.5,252.92,244.85,248.34,36633100.0,0.0,1.0,32.064227443814,32.503745110579,31.466637633739,31.915151276139,256431700.0
2010-05-20,241.88,243.85,236.21,237.76,45818400.0,0.0,1.0,31.084951238916,31.338123696088,30.356277212438,30.555473815796,320728800.0
2010-05-21,232.82,244.5,231.35,242.32,43710400.0,0.0,1.0,29.920614963802,31.421657755561,29.731699475456,31.141497371483,305972800.0
2010-05-24,247.28,250.9,246.26,246.76,26937100.0,0.0,1.0,31.778926502229,32.244146956524,31.647842285826,31.712099254651,188559700.0
2010-05-25,239.35,246.76,237.16,245.22,37428800.0,0.0,1.0,30.759810976661,31.712099254651,30.478365453206,31.514187790669,262001600.0
2010-05-26,250.08,252.13,243.75,244.109,30380500.0,0.0,1.0,32.138765527651,32.402219099835,31.325272302323,31.37140880594,212663500.0
2010-05-27,250.6,253.89,249.11,253.35,23795800.0,0.0,1.0,32.205592775229,32.6284036301,32.01410700813,32.559006103768,166570600.0
2010-05-28,259.3881,259.4,253.35,256.88,29129100.0,0.0,1.0,33.334986110696,33.336515426554,32.559006103768,33.012660303675,203903700.0
2010-06-01,259.69,265.94,258.96,260.83,31302600.0,0.0,1.0,33.373784468473,34.176996578789,33.279969293988,33.520290357394,219118200.0
2010-06-02,264.54,264.8,260.335,263.95,24591000.0,0.0,1.0,33.997077066078,34.030490689867,33.456675958257,33.921253842864,172137000.0
2010-06-03,265.18,265.55,260.41,263.12,23218100.0,0.0,1.0,34.079325986174,34.126876143105,33.466314503581,33.814587274614,162526700.0
2010-06-04,258.21,261.9,254.63,255.965,27082300.0,0.0,1.0,33.18358384075,33.657800270681,32.723503943961,32.895070050724,189576100.0
2010-06-07,258.29,259.15,250.55,250.94,31676500.0,0.0,1.0,33.193864955762,33.304386942142,32.199167078347,32.24928751403,221735500.0
2010-06-08,253.24,253.8,245.65,249.33,35741800.0,0.0,1.0,32.544869570627,32.616837375711,31.569448783859,32.042380074413,250192600.0
2010-06-09,251.47,251.9,242.49,243.2,30522500.0,0.0,1.0,32.317399900985,32.372660894175,31.163344740883,31.254589636615,213657500.0
2010-06-10,244.84,250.98,242.2,250.51,27727000.0,0.0,1.0,31.465352494362,32.254428071536,31.126075698965,32.194026520841,194089000.0
2010-06-11,248.225,253.86,247.37,253.51,19491400.0,0.0,1.0,31.900372173309,32.62454821197,31.790492756618,32.579568333792,136439800.0
2010-06-14,255.96,259.15,254.01,254.28,21534300.0,0.0,1.0,32.894427481036,33.304386942142,32.643825302618,32.678524065783,150740100.0
2010-06-15,255.64,259.85,255.5,259.69,20895500.0,0.0,1.0,32.853303020988,33.394346698497,32.835311069717,33.373784468473,146268500.0
2010-06-16,261.1,267.75,260.6302,267.25,27988500.0,0.0,1.0,33.55498912056,34.409606805936,33.494613272652,34.345349837111,195919500.0
2010-06-17,270.6,272.9,269.5,271.87,31173400.0,0.0,1.0,34.77587152824,35.071453584837,34.634506196825,34.939084229057,218213800.0
2010-06-18,272.25,275.0,271.42,274.074,28022200.0,0.0,1.0,34.987919525364,35.341332853903,34.881252957114,35.222328947638,196155400.0
2010-06-21,277.69,279.01,268.73,270.17,27731800.0,0.0,1.0,35.687035346183,35.856673743882,34.535550464834,34.720610535051,194122600.0
2010-06-22,272.16,275.97,271.5,273.85,25616500.0,0.0,1.0,34.976353270975,35.465991373424,34.891534072126,35.193541825605,179315500.0
2010-06-23,274.58,274.66,267.9,270.97,27444900.0,0.0,1.0,35.28735700009,35.297638115102,34.428883896584,34.823421685171,192114300.0
2010-06-24,271.0,273.195,268.1,269.0,25509900.0,0.0,1.0,34.827277103301,35.109365196444,34.454586684114,34.570249227999,178569300.0
2010-06-25,270.06,270.27,265.81,266.7,19640800.0,0.0,1.0,34.706474001909,34.733461928816,34.160289766894,34.274667171403,137485600.0
2010-06-28,266.93,269.75,264.52,268.3,20891000.0,0.0,1.0,34.304225377063,34.666634681237,33.994506787325,34.480289471644,146237000.0
2010-06-29,264.1205,264.39,254.3,256.17,40476600.0,0.0,1.0,33.943165469234,33.97779997543,32.681094344536,32.921415407943,283336200.0
2010-06-30,256.71,257.97,250.01,251.53,26409000.0,0.0,1.0,32.990812934274,33.152740495714,32.129769552015,32.325110737244,184863000.0
2010-07-01,254.3,254.8,243.22,248.48,36532000.0,0.0,1.0,32.681094344536,32.745351313362,31.257159915368,31.93314322741,255724000.0
2010-07-02,250.49,250.93,243.2,246.94,24780100.0,0.0,1.0,32.191456242088,32.248002374654,31.254589636615,31.735231763428,173460700.0
2010-07-06,251.0,252.8,246.16,248.63,21972700.0,0.0,1.0,32.256998350289,32.48832343806,31.634990892061,31.952420318058,153808900.0
2010-07-07,250.49,258.77,249.75,258.665,23377000.0,0.0,1.0,32.191456242088,33.255551645834,32.096355928226,33.242057682381,163639000.0
2010-07-08,262.48,262.9,254.89,258.09,26362300.0,0.0,1.0,33.732338354518,33.786314208331,32.75691756775,33.168162168232,184536100.0
2010-07-09,256.89,259.9,255.16,259.62,15475800.0,0.0,1.0,33.013945443051,33.400772395379,32.791616330916,33.364788492837,108330600.0
2010-07-12,258.53,261.85,254.86,257.285,20102800.0,0.0,1.0,33.224708300798,33.651374573798,32.753062149621,33.064708448423,140719600.0
2010-07-13,256.32,256.4,246.43,251.798,42533000.0,0.0,1.0,32.94069249859,32.950973613602,31.669689655226,32.359552472535,297731000.0
2010-07-14,249.38,255.8,249.0,252.727,29001700.0,0.0,1.0,32.048805771296,32.873865251012,31.999970474988,32.478941920612,203011900.0
2010-07-15,248.23,256.97,247.3,251.45,29459500.0,0.0,1.0,31.901014742997,33.024226558063,31.781496780982,32.314829622232,206216500.0
2010-07-16,253.18,254.97,248.41,249.9,37137800.0,0.0,1.0,32.537158734368,32.767198682762,31.924147251775,32.115633018874,259964600.0
2010-07-19,249.88,249.88,239.6,245.58,36588500.0,0.0,1.0,32.113062740121,32.113062740121,30.791939461073,31.560452808223,256119500.0
2010-07-20,242.9,252.9,240.01,251.89,38391100.0,0.0,1.0,31.21603545532,32.501174831826,30.84463017551,32.371375754798,268737700.0
2010-07-21,265.09,265.15,254.0,254.24,42345400.0,0.0,1.0,34.067759731786,34.075470568045,32.642540163241,32.673383508277,296417800.0
2010-07-22,257.68,260.0,255.31,259.024,23047100.0,0.0,1.0,33.115471453795,33.413623789144,32.810893421563,33.288194185998,161329700.0
2010-07-23,257.09,260.38,256.28,259.94,19049600.0,0.0,1.0,33.039648230581,33.462459085452,32.935551941084,33.405912952885,133347200.0
2010-07-26,260.0,260.0998,257.71,259.28,15019700.0,0.0,1.0,33.413623789144,33.426449480122,33.119326871925,33.321093754036,105137900.0
2010-07-27,260.87,264.8,260.3,264.08,20884700.0,0.0,1.0,33.5254309149,34.030490689867,33.45217797044,33.937960654759,146192900.0
2010-07-28,263.67,265.99,260.25,260.96,18570900.0,0.0,1.0,33.885269940322,34.183422275671,33.445752273557,33.536997169289,129996300.0
2010-07-29,260.71,262.65,256.1,258.11,22993100.0,0.0,1.0,33.504868684876,33.754185723918,32.912419432307,33.170732446985,160951700.0
2010-07-30,255.8925,259.7,254.9,257.25,16007500.0,0.0,1.0,32.885752790245,33.375069607849,32.758202707127,33.060210460605,112052500.0
2010-08-02,260.44,262.59,259.62,261.85,15287700.0,0.0,1.0,33.470169921711,33.746474887659,33.364788492837,33.651374573798,107013900.0
2010-08-03,261.01,263.26,259.42,261.93,14916200.0,0.0,1.0,33.543422866172,33.832579225885,33.339085705307,33.66165568881,104413400.0
2010-08-04,262.84,264.28,260.311,262.98,15013400.0,0.0,1.0,33.778603372072,33.963663442289,33.453591623754,33.796595323343,105093800.0
2010-08-05,261.73,263.18,260.55,261.7,10324900.0,0.0,1.0,33.63595290128,33.822298110873,33.484306454852,33.63209748315,72274300.0
2010-08-06,259.78,261.49,257.63,260.091,15889200.0,0.0,1.0,33.385350722861,33.605109556244,33.109045756913,33.425318557471,111224400.0
2010-08-09,261.48,262.15,259.57,261.75,10826000.0,0.0,1.0,33.603824416867,33.689928755093,33.358362795955,33.638523180033,75782000.0
2010-08-10,259.85,260.45,257.55,259.41,16140000.0,0.0,1.0,33.394346698497,33.471455061087,33.098764641901,33.337800565931,112980000.0
2010-08-11,255.4,255.69,249.81,250.19,22144800.0,0.0,1.0,32.822459675952,32.859728717871,32.104066764485,32.152902060793,155013600.0
2010-08-12,246.69,253.1,246.12,251.79,19104300.0,0.0,1.0,31.703103279016,32.526877619356,31.629850334555,32.358524361033,133730100.0
2010-08-13,251.65,251.88,249.09,249.1,12673900.0,0.0,1.0,32.340532409762,32.370090615422,32.011536729377,32.012821868753,88717300.0
2010-08-16,247.58,250.01,246.62,247.64,11372500.0,0.0,1.0,31.817480683525,32.129769552015,31.69410730338,31.825191519784,79607500.0
2010-08-17,250.08,254.63,249.2,251.97,15094300.0,0.0,1.0,32.138765527651,32.723503943961,32.025673262518,32.381656869811,105660100.0
2010-08-18,252.36,254.67,251.58,253.07,12132000.0,0.0,1.0,32.431777305494,32.728644501467,32.331536434127,32.523022201226,84924000.0
2010-08-19,252.84,253.48,248.68,249.88,15239500.0,0.0,1.0,32.493463995567,32.575712915663,31.95884601494,32.113062740121,106676500.0
2010-08-20,249.39,253.92,249.0,249.64,13722500.0,0.0,1.0,32.050090910672,32.632259048229,31.999970474988,32.082219395085,96057500.0
2010-08-23,251.79,252.0,245.25,245.8,14787200.0,0.0,1.0,32.358524361033,32.38551228794,31.518043208799,31.588725874507,103510400.0
2010-08-24,242.67,243.0,238.65,239.93,21520200.0,0.0,1.0,31.18647724966,31.228886849085,30.669851220305,30.834349060498,150641400.0
2010-08-25,238.04,243.99,237.2,242.89,21316700.0,0.0,1.0,30.591457718338,31.356115647359,30.483506010712,31.214750315943,149216900.0
2010-08-26,245.45,245.75,240.2778,240.28,16660900.0,0.0,1.0,31.543745996329,31.582300177624,30.879046208013,30.879328938676,116626300.0
2010-08-27,241.75,242.61,235.56,241.62,19585400.0,0.0,1.0,31.068244427022,31.178766413401,30.272743152965,31.051537615127,137097800.0
2010-08-30,240.76,245.75,240.6801,242.5,13688900.0,0.0,1.0,30.941015628748,31.582300177624,30.93074736513,31.16462988026,95822300.0
2010-08-31,241.85,244.56,240.35,243.1,15028100.0,0.0,1.0,31.081095820787,31.42936859182,30.888324914311,31.24173824285,105196700.0
2010-09-01,247.47,251.46,246.28,250.33,24894200.0,0.0,1.0,31.803344150383,32.316114761609,31.650412564579,32.170894012064,174259400.0
2010-09-02,251.2623,252.17,248.57,252.17,14836700.0,0.0,1.0,32.290707556135,32.407359657341,31.944709481799,32.407359657341,103856900.0
2010-09-03,255.09,258.78,254.5,258.77,18599600.0,0.0,1.0,32.78262035528,33.256836785211,32.706797132066,33.255551645834,130197200.0
2010-09-07,256.64,259.53,256.25,257.81,12234200.0,0.0,1.0,32.981816958639,33.353222238449,32.931696522955,33.13217826569,85639400.0
2010-09-08,259.78,264.3899,259.1,262.92,18805400.0,0.0,1.0,33.385350722861,33.977787124037,33.297961245259,33.788884487084,131637800.0
2010-09-09,265.04,266.52,262.92,263.07,15663400.0,0.0,1.0,34.061334034903,34.251534662626,33.788884487084,33.808161577732,109643800.0
2010-09-10,263.19,264.5,261.4,263.41,13840800.0,0.0,1.0,33.82358325025,33.991936508572,33.593543301855,33.851856316533,96885600.0
2010-09-13,265.82,268.28,265.76,267.04,13885000.0,0.0,1.0,34.161574906271,34.477719192891,34.153864070012,34.318361910204,97195000.0
2010-09-14,266.21,269.17,265.52,268.06,14576800.0,0.0,1.0,34.211695341954,34.5920965974,34.123020724976,34.449446126608,102037600.0
2010-09-15,268.17,270.38,267.84,270.22,15334600.0,0.0,1.0,34.46358265975,34.747598461957,34.421173060325,34.727036231933,107342200.0
2010-09-16,270.24,276.67,269.5,276.57,23289400.0,0.0,1.0,34.729606510686,35.555951129779,34.634506196825,35.543099736014,163025800.0
2010-09-17,277.69,277.96,273.68,275.37,22659900.0,0.0,1.0,35.687035346183,35.721734109348,35.171694456204,35.388883010834,158619300.0
2010-09-20,276.08,283.78,275.85,283.23,23524200.0,0.0,1.0,35.480127906565,36.469685226475,35.450569700906,36.399002560767,164669400.0
2010-09-21,283.86,287.35,282.79,283.77,23859800.0,0.0,1.0,36.479966341487,36.928479983887,36.342456428201,36.468400087098,167018600.0
2010-09-22,282.71,287.98,282.41,287.75,20903200.0,0.0,1.0,36.332175313189,37.009443764607,36.293621131893,36.979885558947,146322400.0
2010-09-23,286.33,292.76,286.0,288.92,28075600.0,0.0,1.0,36.797395767484,37.623740386577,36.754986168059,37.130246865999,196529200.0
2010-09-24,292.1,293.53,290.55,292.32,23196000.0,0.0,1.0,37.538921187727,37.722696118568,37.339724584369,37.56719425401,162372000.0
2010-09-27,293.975,294.73,291.01,291.164,17244100.0,0.0,1.0,37.779884820822,37.876912843748,37.398840995688,37.418632142086,120708700.0
2010-09-28,291.77,291.77,275.0,286.86,36965800.0,0.0,1.0,37.496511588303,37.496511588303,35.341332853903,36.865508154438,258760600.0
2010-09-29,287.23,289.81,286.0,287.37,16773000.0,0.0,1.0,36.913058311369,37.244624270508,36.754986168059,36.93105026264,117411000.0
2010-09-30,289.0,290.0,281.25,283.75,24049700.0,0.0,1.0,37.140527981011,37.269041918661,36.144544964219,36.465829808345,168347900.0
2010-10-01,283.75,286.58,281.35,282.52,16005100.0,0.0,1.0,36.465829808345,36.829524251896,36.157396357984,36.307757665035,112035700.0
2010-10-04,281.6,282.9,277.77,278.64,15546500.0,0.0,1.0,36.189524842396,36.356592961342,35.697316461195,35.809123586951,108825500.0
2010-10-05,282.0,289.45,281.82,288.94,17927400.0,0.0,1.0,36.240930417457,37.198359252953,36.21779790868,37.132817144752,125491800.0
2010-10-06,289.59,291.99,285.26,289.19,23959600.0,0.0,1.0,37.216351204224,37.524784654586,36.659885854198,37.164945629164,167717200.0
2010-10-07,290.3362,290.48,286.91,289.22,14585700.0,0.0,1.0,37.312248304499,37.330728608733,36.871933851321,37.168801047294,102099900.0
2010-10-08,291.7129,294.5,290.0,294.07,23514400.0,0.0,1.0,37.489173442463,37.847354638089,37.269041918661,37.792093644899,164600800.0
2010-10-11,294.74,297.24,294.6,295.36,15276900.0,0.0,1.0,37.878197983125,38.199482827251,37.860206031854,37.957876624468,106938300.0
2010-10-12,295.41,299.5,292.49,298.54,19948000.0,0.0,1.0,37.964302321351,38.489924326341,37.589041623411,38.366550946197,139636000.0
2010-10-13,300.2,301.96,299.8,300.14,22503300.0,0.0,1.0,38.579884082697,38.806068612962,38.528478507637,38.572173246438,157523100.0
2010-10-14,301.69,302.47,300.4,302.31,15546300.0,0.0,1.0,38.771369849796,38.871610721164,38.605586870227,38.85104849114,108824100.0
2010-10-15,307.44,315.0,304.91,314.74,32935500.0,0.0,1.0,39.510324991287,40.481890359925,39.185184729031,40.448476736136,230548500.0
2010-10-18,318.47,319.0,314.29,318.0,39036100.0,0.0,1.0,40.927833723572,40.995946110527,40.390645464193,40.867432172877,273252700.0
2010-10-19,303.4,313.77,300.02,309.49,44028000.0,0.0,1.0,38.991128683179,40.323818216615,38.55675157392,39.77377856347,308196000.0
2010-10-20,309.0,314.25,306.87,310.53,25772300.0,0.0,1.0,39.710806734022,40.385504906687,39.437072046826,39.907433058627,180406100.0
2010-10-21,312.36,314.74,306.8,309.52,19695000.0,0.0,1.0,40.142613564528,40.448476736136,39.42807607119,39.7776339816,137865000.0
2010-10-22,309.07,310.04,306.3,307.47,13313500.0,0.0,1.0,39.719802709657,39.844461229178,39.363819102365,39.514180409416,93194500.0
2010-10-25,309.09,311.6,308.44,308.84,14016500.0,0.0,1.0,39.72237298841,40.044942971913,39.638838928937,39.690244503998,98115500.0
2010-10-26,306.87,309.74,305.65,308.05,14033200.0,0.0,1.0,39.437072046826,39.805907047883,39.280285042892,39.588718493254,98232400.0
2010-10-27,307.65,309.9,305.6,307.83,14250100.0,0.0,1.0,39.537312918193,39.826469277907,39.27385934601,39.560445426971,99750700.0
2010-10-28,307.95,308.0,300.9,305.24,19680400.0,0.0,1.0,39.575867099489,39.582292796371,38.669843839052,39.227594328456,137762800.0
2010-10-29,304.23,305.88,300.87,300.98,15375400.0,0.0,1.0,39.097795251429,39.309843248552,38.665988420923,38.680124954064,107627800.0
2010-11-01,302.22,305.6,302.2,304.18,15138900.0,0.0,1.0,38.839482236751,39.27385934601,38.836911957998,39.091369554546,105972300.0
2010-11-02,307.0,310.19,307.0,309.36,15497500.0,0.0,1.0,39.453778858721,39.863738319826,39.453778858721,39.757071751576,108482500.0
2010-11-03,311.37,312.88,308.53,312.8,18155300.0,0.0,1.0,40.015384766254,40.209440812106,39.650405183326,40.199159697094,127087100.0
2010-11-04,315.45,320.18,315.03,318.27,22946000.0,0.0,1.0,40.539721631868,41.147592556955,40.485745778055,40.902130936042,160622000.0
2010-11-05,317.99,319.57,316.75,317.13,12901900.0,0.0,1.0,40.8661470335,41.069199054988,40.706789750814,40.755625047121,90313300.0
2010-11-08,317.2,319.7702,316.76,318.62,10062800.0,0.0,1.0,40.764621022756,41.094927545306,40.70807489019,40.94711081422,70439600.0
2010-11-09,321.05,321.3,314.5,316.08,13698000.0,0.0,1.0,41.259399682711,41.291528167124,40.4176333911,40.620685412588,95886000.0
2010-11-10,316.64,318.77,313.55,318.03,13722400.0,0.0,1.0,40.692653217672,40.966387904868,40.295545150332,40.871287591006,96056800.0
2010-11-11,315.0,318.4,314.25,316.655,12903000.0,0.0,1.0,40.481890359925,40.918837747937,40.385504906687,40.694580926737,90321000.0
2010-11-12,316.0,316.5,303.63,308.03,28423100.0,0.0,1.0,40.610404297576,40.674661266401,39.020686888838,39.586148214501,198961700.0
2010-11-15,308.46,310.54,306.27,307.035,14414500.0,0.0,1.0,39.64140920769,39.908718198004,39.359963684236,39.458276846538,100901500.0
2010-11-16,305.72,307.6,299.32,301.59,23487500.0,0.0,1.0,39.289281018528,39.530887221311,38.466791817564,38.758518456031,164412500.0
2010-11-17,301.2,303.99,297.76,300.5,17123200.0,0.0,1.0,38.708398020347,39.066951906392,38.266310074829,38.618438263992,119862400.0
2010-11-18,305.2,309.67,304.69,308.43,17660400.0,0.0,1.0,39.22245377095,39.796911072248,39.156911662748,39.637553789561,123622800.0
2010-11-19,307.97,308.4,305.24,306.73,13744400.0,0.0,1.0,39.578437378242,39.633698371431,39.227594328456,39.419080095555,96210800.0
2010-11-22,306.68,313.36,305.87,313.36,14038400.0,0.0,1.0,39.412654398672,40.271127502178,39.308558109175,40.271127502178,98268800.0
2010-11-23,310.45,311.75,306.56,308.73,18551700.0,0.0,1.0,39.897151943615,40.064220062561,39.397232726154,39.676107970856,129861900.0
2010-11-24,312.0,315.4,311.75,314.795,14775900.0,0.0,1.0,40.096348546973,40.533295934985,40.064220062561,40.455545002707,103431300.0
2010-11-26,313.74,317.6999,312.94,315.0,8485200.0,0.0,1.0,40.319962798485,40.828865140188,40.217151648365,40.481890359925,59396400.0
2010-11-29,315.5,317.48,311.38,316.87,15920900.0,0.0,1.0,40.54614732875,40.800604925298,40.01666990563,40.722211423332,111446300.0
2010-11-30,313.54,314.36,310.87,311.15,17923500.0,0.0,1.0,40.294260010955,40.399641439829,39.951127797428,39.98711169997,125464500.0
2010-12-01,315.27,317.75,315.0,316.4,16491100.0,0.0,1.0,40.516589123091,40.835303688464,40.481890359925,40.661809872636,115437700.0
2010-12-02,317.53,319.0,314.89,318.15,16529900.0,0.0,1.0,40.807030622181,40.995946110527,40.467753826783,40.886709263524,115709300.0
2010-12-03,317.01,318.65,316.34,317.44,12217600.0,0.0,1.0,40.740203374603,40.95096623235,40.654099036377,40.795464367792,85523200.0
2010-12-06,318.64,322.33,318.42,320.15,16017200.0,0.0,1.0,40.949681092973,41.423897522904,40.92140802669,41.143737138825,112120400.0
2010-12-07,323.8,323.99,318.12,318.21,13980500.0,0.0,1.0,41.61281301125,41.637230659404,40.882853845395,40.894420099783,97863500.0
2010-12-08,319.63,321.02,317.11,321.01,11497700.0,0.0,1.0,41.076909891247,41.255544264581,40.753054768368,41.254259125205,80483900.0
2010-12-09,322.1317,322.5,319.02,319.7575,10505400.0,0.0,1.0,41.398413209068,41.445744892304,40.99851638928,41.093295418298,73537800.0
2010-12-10,319.65,321.05,318.6,320.56,9375400.0,0.0,1.0,41.07948017,41.259399682711,40.944540535467,41.196427853262,65627800.0
2010-12-13,324.37,325.06,321.0,321.67,15707700.0,0.0,1.0,41.686065955711,41.77474057269,41.252973985828,41.339078324054,109953900.0
2010-12-14,321.73,322.54,319.0,320.29,12536000.0,0.0,1.0,41.346789160313,41.45088544981,40.995946110527,41.161729090096,87752000.0
2010-12-15,320.0,323.0,319.19,320.36,14904000.0,0.0,1.0,41.124460048178,41.510001861129,41.020363758681,41.170725065732,104328000.0
2010-12-16,321.09,322.61,320.1,321.25,11501100.0,0.0,1.0,41.264540240217,41.459881425446,41.137311441943,41.285102470241,80507700.0
2010-12-17,321.63,321.79,320.23,320.61,13818900.0,0.0,1.0,41.333937766548,41.354499996572,41.154018253837,41.202853550145,96732300.0
2010-12-20,321.6,323.25,318.23,322.21,13771800.0,0.0,1.0,41.330082348419,41.542130345542,40.896990378536,41.408475850386,96402600.0
2010-12-21,323.0,324.39,322.05,324.205,9155500.0,0.0,1.0,41.510001861129,41.688636234464,41.387913620361,41.664861155998,64088500.0
2010-12-22,324.36,325.72,323.55,325.16,9497200.0,0.0,1.0,41.684780816334,41.859559771539,41.580684526837,41.787591966455,66480400.0
2010-12-23,325.0,325.15,323.17,323.6,7969900.0,0.0,1.0,41.767029736431,41.786306827078,41.53184923053,41.58711022372,55789300.0
2010-12-27,322.8519,325.44,321.52,324.68,8922000.0,0.0,1.0,41.490968946963,41.823575868997,41.319801233407,41.725905276382,62454000.0
2010-12-28,325.9102,326.66,325.06,325.47,6283000.0,0.0,1.0,41.88400312248,41.980362872931,41.77474057269,41.827431287126,43981000.0
2010-12-29,326.22,326.45,325.1,325.29,5826400.0,0.0,1.0,41.923816740364,41.953374946024,41.779881130196,41.804298778349,40784800.0
2010-12-30,325.48,325.51,323.05,323.66,5624800.0,0.0,1.0,41.828716426503,41.832571844632,41.516427558012,41.594821059979,39373600.0
2010-12-31,322.95,323.48,321.31,322.56,6911000.0,0.0,1.0,41.503576164247,41.571688551202,41.2928133065,41.453455728563,48377000.0
2011-01-03,325.64,330.26,324.8365,329.57,15897800.0,0.0,1.0,41.849278656527,42.443013048473,41.746017707625,42.354338431494,111284600.0
2011-01-04,332.44,332.5,328.15,331.29,11038600.0,0.0,1.0,42.723173432551,42.73088426881,42.17184864003,42.575382404253,77270200.0
2011-01-05,329.55,334.34,329.5,334.0,9125700.0,0.0,1.0,42.351768152741,42.967349914087,42.345342455858,42.923655175286,63879900.0
2011-01-06,334.7194,335.25,332.9,333.73,10729600.0,0.0,1.0,43.016108102031,43.084297597349,42.78228984387,42.88895641212,75107200.0
2011-01-07,333.99,336.35,331.9,336.12,11140400.0,0.0,1.0,42.922370035909,43.225662928764,42.653775906219,43.196104723105,77982800.0
2011-01-10,338.83,343.23,337.17,342.455,16020000.0,0.0,1.0,43.544377494138,44.1098388198,43.331044357638,44.010240518121,112140000.0
2011-01-11,344.88,344.96,339.47,341.64,15861000.0,0.0,1.0,44.321886816924,44.332167931936,43.626626414234,43.905501658936,111027000.0
2011-01-12,343.25,344.43,342.0,344.42,10806800.0,0.0,1.0,44.112409098553,44.264055544981,43.95176667649,44.262770405604,75647600.0
2011-01-13,345.16,346.64,343.85,345.68,10599300.0,0.0,1.0,44.357870719466,44.548071347189,44.189517461144,44.424697967044,74195100.0
2011-01-14,345.89,348.48,344.44,348.48,11030000.0,0.0,1.0,44.451685893951,44.784536992466,44.265340684357,44.784536992466,77210000.0
2011-01-18,329.52,344.7625,326.0,340.65,67178500.0,0.0,1.0,42.347912734611,44.30678642925,41.895543674081,43.778272860662,470249500.0
2011-01-19,348.35,348.6,336.88,338.84,40557600.0,0.0,1.0,44.767830180571,44.799958664984,43.293775315719,43.545662633514,283903200.0
2011-01-20,336.43,338.3,330.12,332.68,27313900.0,0.0,1.0,43.235944043776,43.476265107183,42.425021097201,42.754016777587,191197300.0
2011-01-21,333.77,334.88,326.63,326.72,26942900.0,0.0,1.0,42.894096969626,43.036747440418,41.976507454801,41.98807370919,188600300.0
2011-01-24,326.87,337.45,326.72,337.45,20524400.0,0.0,1.0,42.007350799837,43.36702826018,41.98807370919,43.36702826018,143670800.0
2011-01-25,336.33,341.44,334.57,341.4,19531000.0,0.0,1.0,43.223092650011,43.879798871406,42.996908119746,43.8746583139,136717000.0
2011-01-26,342.96,345.6,341.5,343.85,18102700.0,0.0,1.0,44.075140056635,44.414416852032,43.887509707665,44.189517461144,126718900.0
2011-01-27,343.78,344.6928,342.831,343.21,10179500.0,0.0,1.0,44.180521485508,44.297829007795,44.058561758678,44.107268541047,71256500.0
2011-01-28,344.17,344.4,333.528,336.1,21144900.0,0.0,1.0,44.230641921192,44.260200126851,42.862996596715,43.193534444352,148014300.0
2011-01-31,335.8,340.04,334.3,339.32,13473100.0,0.0,1.0,43.154980263057,43.699879358695,42.962209356581,43.607349323587,94311700.0
2011-02-01,341.3,345.65,340.98,345.03,15236900.0,0.0,1.0,43.861806920135,44.420842548915,43.820682460086,44.341163907571,106658300.0
2011-02-02,344.45,345.25,343.55,344.32,9248400.0,0.0,1.0,44.266625823734,44.369436973854,44.150963279848,44.249919011839,64738800.0
2011-02-03,343.8,344.24,338.55,343.44,14064200.0,0.0,1.0,44.183091764261,44.239637896827,43.508393591596,44.136826746707,98449400.0
2011-02-04,343.64,346.7,343.51,346.5,11494300.0,0.0,1.0,44.162529534237,44.555782183448,44.145822722342,44.530079395918,80460100.0
2011-02-07,347.89,353.25,347.64,351.88,17322200.0,0.0,1.0,44.708713769252,45.397548475059,44.676585284839,45.221484380478,121255400.0
2011-02-08,353.68,355.52,352.15,355.2,13608600.0,0.0,1.0,45.452809468249,45.689275113526,45.256183143643,45.648150653477,95260200.0
2011-02-09,355.19,359.0,354.87,358.16,17240900.0,0.0,1.0,45.646865514101,46.13650361655,45.605741054053,46.028551908923,120686300.0
2011-02-10,357.39,360.0,348.0,354.54,33162500.0,0.0,1.0,45.929596176932,46.2650175542,44.722850302393,45.563331454628,232137500.0
2011-02-11,354.7526,357.8,353.5401,356.85,13127600.0,0.0,1.0,45.590653517773,45.982286891369,45.434830368371,45.860198650601,91893200.0
2011-02-14,356.79,359.48,356.71,359.18,11086300.0,0.0,1.0,45.852487814342,46.198190306622,45.84220669933,46.159636125327,77604100.0
2011-02-15,359.19,359.97,357.55,359.9,10149100.0,0.0,1.0,46.160921264703,46.261162136071,45.950158406956,46.252166160435,71043700.0
2011-02-16,360.8,364.9,360.5,363.13,17184200.0,0.0,1.0,46.367828704321,46.894735848688,46.329274523025,46.667266179046,120289400.0
2011-02-17,357.25,360.27,356.52,358.3,18949400.0,0.0,1.0,45.911604225661,46.299716317366,45.817789051176,46.046543860194,132645800.0
2011-02-18,358.71,359.5,349.52,350.56,29144900.0,0.0,1.0,46.099234574631,46.200760585375,44.918191487622,45.051845982779,204014300.0
2011-02-22,342.15,345.4,337.72,338.61,31162700.0,0.0,1.0,43.971043767138,44.388714064502,43.401727023346,43.516104427855,218138900.0
2011-02-23,338.77,344.64,338.61,342.62,23994800.0,0.0,1.0,43.536666657879,44.291043471888,43.516104427855,44.031445317833,167963600.0
2011-02-24,344.02,345.15,338.37,342.88,17853600.0,0.0,1.0,44.211364830544,44.356585580089,43.485261082819,44.064858941623,124975200.0
2011-02-25,345.26,348.43,344.8,348.16,13572100.0,0.0,1.0,44.370722113231,44.778111295583,44.311605701912,44.743412532417,95004700.0
2011-02-28,351.24,355.05,351.12,353.21,14395500.0,0.0,1.0,45.139235460381,45.62887356283,45.123813787863,45.392407917553,100768500.0
2011-03-01,355.47,355.72,347.681,349.31,16290600.0,0.0,1.0,45.682849416643,45.714977901056,44.681854356283,44.891203560716,114034200.0
2011-03-02,349.96,354.35,348.4,352.12,21521100.0,0.0,1.0,44.974737620188,45.538913806474,44.774255877454,45.252327725514,150647700.0
2011-03-03,357.19,359.79,355.92,359.56,17885300.0,0.0,1.0,45.903893389402,46.238029627293,45.740680688586,46.208471421634,125197100.0
2011-03-04,360.07,360.29,357.75,360.0,16188100.0,0.0,1.0,46.274013529836,46.302286596119,45.975861194486,46.2650175542,113316700.0
2011-03-07,361.4,361.67,351.31,355.36,19504400.0,0.0,1.0,46.444937066911,46.479635830076,45.148231436017,45.668712883501,136530800.0
2011-03-08,354.91,357.4,352.25,355.76,12725600.0,0.0,1.0,45.610881611559,45.930881316309,45.269034537408,45.720118458562,89079200.0
2011-03-09,354.69,354.76,350.6,352.47,16189500.0,0.0,1.0,45.582608545276,45.591604520911,45.056986540285,45.297307603691,113326500.0
2011-03-10,349.12,349.77,344.9,346.67,18126400.0,0.0,1.0,44.866785912562,44.950319972035,44.324457095677,44.551926765318,126884800.0
2011-03-11,345.33,352.32,345.0,351.99,16824300.0,0.0,1.0,44.379718088866,45.278030513044,44.337308489442,45.235620913619,117770100.0
2011-03-14,353.18,356.4844,351.31,353.56,15569900.0,0.0,1.0,45.388552499423,45.813213954996,45.148231436017,45.43738779573,108989300.0
2011-03-15,342.1,347.84,340.1,345.43,25752900.0,0.0,1.0,43.964618070255,44.702288072369,43.707590194954,44.392569482631,180270300.0
2011-03-16,342.0,343.0,326.26,330.01,41500400.0,0.0,1.0,43.95176667649,44.080280614141,41.92895729787,42.41088456406,290502800.0
2011-03-17,336.83,339.61,330.6596,334.64,23550800.0,0.0,1.0,43.287349618837,43.644618365505,42.494367217958,43.005904095382,164855600.0
2011-03-18,337.13,338.2,330.0,330.67,26900500.0,0.0,1.0,43.325903800132,43.463413713418,42.409599424683,42.495703762909,188303500.0
2011-03-21,335.99,339.74,335.26,339.3,14621500.0,0.0,1.0,43.17939791121,43.6613251774,43.085582736725,43.604779044834,102350500.0
2011-03-22,342.56,342.62,339.14,341.2,11640100.0,0.0,1.0,44.023734481574,44.031445317833,43.584216814809,43.84895552637,81480700.0
2011-03-23,339.28,340.22,335.95,339.19,13321300.0,0.0,1.0,43.602208766081,43.723011867472,43.174257353704,43.590642511692,93249100.0
2011-03-24,341.85,346.0,338.86,344.97,14454000.0,0.0,1.0,43.932489585842,44.465822427092,43.548232912267,44.333453071312,101178000.0
2011-03-25,348.07,352.06,347.02,351.54,16032500.0,0.0,1.0,44.731846278029,45.244616889255,44.596906643496,45.177789641676,112227500.0
2011-03-28,353.15,354.32,350.44,350.44,11048400.0,0.0,1.0,45.384697081294,45.535058388345,45.036424310261,45.036424310261,77338800.0
2011-03-29,347.66,350.96,346.06,350.96,12603600.0,0.0,1.0,44.679155563592,45.103251557839,44.473533263351,45.103251557839,88225200.0
2011-03-30,350.64,350.88,347.44,348.63,11764500.0,0.0,1.0,45.062127097791,45.092970442827,44.650882497309,44.803814083113,82351500.0
2011-03-31,346.36,349.8,346.06,348.5075,9786400.0,0.0,1.0,44.512087444646,44.954175390164,44.473533263351,44.788071125751,68504800.0
2011-04-01,351.11,351.5872,343.3,344.56,14952200.0,0.0,1.0,45.122528648487,45.183855499533,44.118834795436,44.280762356875,104665400.0
2011-04-04,344.31,344.6,338.4,341.19,16431600.0,0.0,1.0,44.248633872463,44.285902914382,43.489116500948,43.847670386993,115021200.0
2011-04-05,336.99,342.25,336.0,338.89,17240400.0,0.0,1.0,43.307911848861,43.983895160903,43.180683050587,43.552088330397,120682800.0
2011-04-06,341.22,343.9,337.14,338.04,14376400.0,0.0,1.0,43.851525805123,44.195943158026,43.327188939508,43.442851483394,100634800.0
2011-04-07,338.1,340.43,336.03,338.08,13337400.0,0.0,1.0,43.450562319653,43.749999794379,43.184538468716,43.4479920409,93361800.0
2011-04-08,339.92,340.15,333.95,335.06,13483400.0,0.0,1.0,43.684457686177,43.714015891837,42.917229478403,43.059879949195,94383800.0
2011-04-11,334.06,335.67,330.02,330.8,14248100.0,0.0,1.0,42.931366011545,43.138273451162,42.412169703436,42.512410574804,99736700.0
2011-04-12,330.49,333.73,330.2,332.4,15201400.0,0.0,1.0,42.472571254132,42.88895641212,42.435302212213,42.718032875045,106409800.0
2011-04-13,335.02,336.14,332.52,336.13,12365000.0,0.0,1.0,43.054739391689,43.198675001858,42.733454547563,43.197389862481,86555000.0
2011-04-14,334.8,336.0,332.06,332.42,10778600.0,0.0,1.0,43.026466325406,43.180683050587,42.674338136244,42.720603153798,75450200.0
2011-04-15,333.3,333.64,326.8,327.46,16200200.0,0.0,1.0,42.83369541893,42.877390157731,41.998354824202,42.083174023051,113401400.0
2011-04-18,326.1,332.23,320.16,331.85,21782100.0,0.0,1.0,41.908395067846,42.696185505644,41.145022278202,42.647350209337,152474700.0
2011-04-19,333.1,337.98,331.71,337.86,14977800.0,0.0,1.0,42.8079926314,43.435140647135,42.629358258066,43.419718974617,104844600.0
2011-04-20,343.51,345.75,341.5,342.41,25023800.0,0.0,1.0,44.145822722342,44.43369394268,43.887509707665,44.004457390927,175166600.0
2011-04-21,355.0,355.13,348.52,350.696,26921800.0,0.0,1.0,45.622447865947,45.639154677842,44.789677549972,45.069323878299,188452600.0
2011-04-25,350.34,353.75,350.3,353.009,9519500.0,0.0,1.0,45.023572916496,45.461805443884,45.01843235899,45.366576616085,66636500.0
2011-04-26,353.62,354.99,349.35,350.42,12100000.0,0.0,1.0,45.44509863199,45.621162726571,44.896344118222,45.033854031508,84700000.0
2011-04-27,352.24,352.35,347.1,350.15,12721900.0,0.0,1.0,45.267749398032,45.281885931173,44.607187758508,44.999155268342,89053300.0
2011-04-28,346.19,349.75,345.52,346.75,12891400.0,0.0,1.0,44.490240075246,44.947749693282,44.40413573702,44.56220788033,90239800.0
2011-04-29,346.78,353.95,346.666,350.13,35940900.0,0.0,1.0,44.56606329846,45.487508231414,44.551412709568,44.996584989589,251586300.0
2011-05-02,349.74,350.469,345.5,346.28,15811200.0,0.0,1.0,44.946464553905,45.040151214453,44.401565458267,44.501806329634,110678400.0
2011-05-03,347.99,349.89,345.62,348.2,11191000.0,0.0,1.0,44.721565163017,44.965741644553,44.416987130785,44.748553089923,78337000.0
2011-05-04,348.26,351.83,346.88,349.57,13901800.0,0.0,1.0,44.756263926183,45.215058683595,44.578914692225,44.924617184505,97312600.0
2011-05-05,348.4,350.95,346.05,346.75,11998900.0,0.0,1.0,44.774255877454,45.101966418463,44.472248123975,44.56220788033,83992300.0
2011-05-06,349.69,350.0,346.21,346.66,10004800.0,0.0,1.0,44.940038857023,44.979878177695,44.492810353999,44.550641625942,70033600.0
2011-05-09,347.86,349.2,346.5276,347.6,7312400.0,0.0,1.0,44.704858351122,44.877067027574,44.533626380597,44.671444727333,51186800.0
2011-05-10,348.89,349.69,346.66,349.45,10074700.0,0.0,1.0,44.837227706902,44.940038857023,44.550641625942,44.909195511987,70522900.0
2011-05-11,349.02,350.0,345.24,347.23,12000000.0,0.0,1.0,44.853934518797,44.979878177695,44.368151834478,44.623894570402,84000000.0
2011-05-12,346.12,347.12,342.27,346.57,11500000.0,0.0,1.0,44.48124409961,44.609758037261,43.986465439656,44.539075371553,80500000.0
2011-05-13,345.66,346.25,340.35,340.5,11647000.0,0.0,1.0,44.422127688291,44.497950911505,43.739718679367,43.758995770014,81529000.0
2011-05-16,339.2,341.22,332.6,333.3,16063400.0,0.0,1.0,43.591927651068,43.851525805123,42.743735662575,42.83369541893,112443800.0
2011-05-17,332.0,336.14,330.73,336.14,16154800.0,0.0,1.0,42.666627299984,43.198675001858,42.503414599168,43.198675001858,113083600.0
2011-05-18,336.47,341.05,336.0,339.87,11956300.0,0.0,1.0,43.241084601282,43.829678435722,43.180683050587,43.678031989294,83694100.0
2011-05-19,342.08,342.414,338.67,340.53,9327500.0,0.0,1.0,43.962047791502,44.004971446677,43.523815264114,43.762851188144,65292500.0
2011-05-20,339.56,340.95,335.02,335.22,12070300.0,0.0,1.0,43.638192668623,43.816827041957,43.054739391689,43.080442179219,84492100.0
2011-05-23,329.97,335.98,329.42,334.4,13700000.0,0.0,1.0,42.405744006554,43.178112771834,42.335061340846,42.975060750346,95900000.0
2011-05-24,335.5,335.899,331.34,332.19,11497400.0,0.0,1.0,43.116426081761,43.167703142884,42.581808101135,42.691044948138,80481800.0
2011-05-25,333.43,338.56,332.85,336.78,10508000.0,0.0,1.0,42.850402230825,43.509678730972,42.775864146987,43.280923921954,73556000.0
2011-05-26,335.97,336.89,334.435,335.0,7948600.0,0.0,1.0,43.176827632457,43.295060455096,42.979558738164,43.052169112936,55640200.0
2011-05-27,334.8,337.63,334.31,337.41,7271400.0,0.0,1.0,43.026466325406,43.390160768957,42.963494495957,43.361887702674,50899800.0
2011-05-31,341.1,347.83,341.0,347.83,14919800.0,0.0,1.0,43.836104132605,44.701002932993,43.823252738839,44.701002932993,104438600.0
2011-06-01,348.87,352.132,344.65,345.51,19810100.0,0.0,1.0,44.834657428149,45.253869892765,44.292328611264,44.402850597644,138670700.0
2011-06-02,346.5,347.98,344.3,346.102,12099400.0,0.0,1.0,44.530079395918,44.72028002364,44.247348733086,44.478930848733,84695800.0
2011-06-03,343.18,345.33,342.01,343.44,11187500.0,0.0,1.0,44.103413122918,44.379718088866,43.953051815867,44.136826746707,78312500.0
2011-06-06,344.84,347.05,337.81,338.04,16497900.0,0.0,1.0,44.316746259418,44.600762061625,43.413293277734,43.442851483394,115485300.0
2011-06-07,338.17,338.22,331.9,332.04,18920900.0,0.0,1.0,43.459558295288,43.465983992171,42.653775906219,42.671767857491,132446300.0
2011-06-08,331.78,334.8,330.65,332.24,11918700.0,0.0,1.0,42.638354233701,43.026466325406,42.493133484156,42.697470645021,83430900.0
2011-06-09,333.25,333.67,330.75,331.49,9824600.0,0.0,1.0,42.827269722048,42.881245575861,42.505984877921,42.601085191783,68772200.0
2011-06-10,330.55,331.66,325.51,325.9,15498400.0,0.0,1.0,42.480282090391,42.622932561183,41.832571844632,41.882692280316,108488800.0
2011-06-13,327.2,328.31,325.07,326.6,11766900.0,0.0,1.0,42.049760399262,42.192410870054,41.776025712066,41.972652036671,82368300.0
2011-06-14,330.0,333.25,329.31,332.44,11948900.0,0.0,1.0,42.409599424683,42.827269722048,42.320924807705,42.723173432551,83642300.0
2011-06-15,329.75,330.3,324.88,326.75,14257000.0,0.0,1.0,42.377470940271,42.448153605979,41.751608063913,41.991929127319,99799000.0
2011-06-16,326.9,328.6811,318.33,325.16,18235400.0,0.0,1.0,42.011206217967,42.240102392316,40.909841772301,41.787591966455,127647800.0
2011-06-17,328.99,329.25,319.36,320.26,21965000.0,0.0,1.0,42.279800347656,42.313213971445,41.042211128081,41.157873671967,153755000.0
2011-06-20,317.355,317.7,310.5,315.32,22880200.0,0.0,1.0,40.784540683092,40.828877991582,39.903577640498,40.523014819973,160161400.0
2011-06-21,316.68,325.8,315.2,325.3,17620800.0,0.0,1.0,40.697793775178,41.869840886551,40.507593147455,41.805583917726,123345600.0
2011-06-22,325.16,328.9,322.38,322.61,13949400.0,0.0,1.0,41.787591966455,42.268234093268,41.430323219786,41.459881425446,97645800.0
2011-06-23,318.94,331.69,318.12,331.23,19991400.0,0.0,1.0,40.988235274268,42.626787979313,40.882853845395,42.567671567994,139939800.0
2011-06-24,331.37,333.15,325.09,326.35,15707400.0,0.0,1.0,42.585663519265,42.814418328283,41.778595990819,41.940523552259,109951800.0
2011-06-27,327.59,333.9,327.25,332.04,12136200.0,0.0,1.0,42.099880834946,42.910803781521,42.056186096144,42.671767857491,84953400.0
2011-06-28,333.65,336.7,333.44,335.26,10510700.0,0.0,1.0,42.878675297108,43.270642806942,42.851687370201,43.085582736725,73574900.0
2011-06-29,336.04,336.37,331.88,334.04,12590900.0,0.0,1.0,43.185823608093,43.228233207517,42.651205627466,42.928795732792,88136300.0
2011-06-30,334.7,336.13,332.84,335.67,11534100.0,0.0,1.0,43.013614931641,43.197389862481,42.774579007611,43.138273451162,80738700.0
2011-07-01,335.95,343.5,334.2,343.26,15546900.0,0.0,1.0,43.174257353704,44.144537582966,42.949357962816,44.11369423793,108828300.0
2011-07-05,343.0,349.83,342.5,349.43,12680500.0,0.0,1.0,44.080280614141,44.958030808294,44.016023645315,44.906625233234,88763500.0
2011-07-06,348.95,354.1,346.71,351.76,15879500.0,0.0,1.0,44.844938543161,45.506785322062,44.557067322824,45.206062707959,111156500.0
2011-07-07,354.67,358.0,354.0,357.2,14273700.0,0.0,1.0,45.580038266523,46.007989678899,45.493933928297,45.905178528778,99915900.0
2011-07-08,353.34,360.0,352.2,359.71,17486900.0,0.0,1.0,45.409114729447,46.2650175542,45.262608840526,46.227748512281,122408300.0
2011-07-11,356.34,359.77,352.82,354.0,15809800.0,0.0,1.0,45.794656542399,46.23545934854,45.342287481869,45.493933928297,110668600.0
2011-07-12,353.53,357.68,348.62,353.75,16128900.0,0.0,1.0,45.433532377601,45.966865218851,44.802528943737,45.461805443884,112902300.0
2011-07-13,358.33,360.0,356.38,358.02,13987100.0,0.0,1.0,46.050399278324,46.2650175542,45.799797099905,46.010559957652,97909700.0
2011-07-14,361.01,361.61,356.34,357.77,15376200.0,0.0,1.0,46.394816631227,46.471924993817,45.794656542399,45.978431473239,107633400.0
2011-07-15,361.17,365.0,359.17,364.92,17302400.0,0.0,1.0,46.415378861251,46.907587242453,46.15835098595,46.897306127441,121116800.0
2011-07-18,365.43,374.65,365.28,373.8,20451900.0,0.0,1.0,46.962848235643,48.147746740781,46.943571144995,48.038509893778,143163300.0
2011-07-19,378.0,378.65,373.32,376.85,29255200.0,0.0,1.0,48.57826843191,48.661802491383,47.976823203705,48.430477403612,204786400.0
2011-07-20,396.12,396.27,386.0,386.9,33619300.0,0.0,1.0,50.906940982138,50.926218072786,49.606379933115,49.722042477,235335100.0
2011-07-21,386.95,390.06,383.9,387.29,18804800.0,0.0,1.0,49.728468173883,50.128146519976,49.336500664048,49.772162912684,131633600.0
2011-07-22,388.32,395.05,387.75,393.3,18454600.0,0.0,1.0,49.904532268464,50.769431068852,49.831279324003,50.544531677964,129182200.0
2011-07-25,390.35,400.0,389.62,398.5,21064500.0,0.0,1.0,50.165415561894,51.405575060222,50.07160038741,51.212804153746,147451500.0
2011-07-26,400.0,404.5,399.68,403.41,17020800.0,0.0,1.0,51.405575060222,51.98388777965,51.364450600174,51.843807587611,119145600.0
2011-07-27,400.59,402.64,392.15,392.59,23547300.0,0.0,1.0,51.481398283436,51.74485185562,50.396740649665,50.453286782232,164831100.0
2011-07-28,391.62,396.99,388.13,391.82,21215500.0,0.0,1.0,50.328628262711,51.018748107894,49.88011462031,50.354331050241,148508500.0
2011-07-29,387.64,395.15,384.0,390.48,22592300.0,0.0,1.0,49.817142790861,50.782282462617,49.349352057813,50.182122373789,158146100.0
2011-08-01,397.78,399.5,392.37,396.75,21887000.0,0.0,1.0,51.120274118638,51.341318091397,50.425013715949,50.987904762858,153209000.0
2011-08-02,397.65,397.9,388.35,388.91,22840700.0,0.0,1.0,51.103567306743,51.135695791156,49.908387686593,49.980355491678,159884900.0
2011-08-03,390.98,393.55,382.24,392.57,26161000.0,0.0,1.0,50.246379342614,50.576660162376,49.123167527548,50.450716503479,183127000.0
2011-08-04,389.41,391.32,377.35,377.37,31121700.0,0.0,1.0,50.044612460503,50.290074081415,48.494734372437,48.49730465119,217851900.0
2011-08-05,380.44,383.5,362.57,373.62,43021100.0,0.0,1.0,48.891842439777,49.285095088988,46.595298373962,48.015377385001,301147700.0
2011-08-08,361.69,367.77,353.02,353.21,40851200.0,0.0,1.0,46.482206108829,47.263570849745,45.367990269399,45.392407917553,285958400.0
2011-08-09,361.3,374.61,355.0,374.01,38663700.0,0.0,1.0,46.432085673146,48.142606183275,45.622447865947,48.065497820684,270645900.0
2011-08-10,371.15,374.65,362.5,363.69,31380600.0,0.0,1.0,47.697947959004,48.147746740781,46.586302398326,46.739233984131,219664200.0
2011-08-11,370.52,375.45,364.72,373.7,26498900.0,0.0,1.0,47.616984178284,48.250557890901,46.871603339911,48.025658500013,185492300.0
2011-08-12,378.07,379.64,374.23,376.99,18892000.0,0.0,1.0,48.587264407546,48.789031289657,48.093770886967,48.448469354883,132244000.0
2011-08-15,379.63,384.97,378.09,383.41,16448000.0,0.0,1.0,48.78774615028,49.474010577334,48.589834686299,49.2735288346,115136000.0
2011-08-16,381.52,383.37,376.06,380.48,17812500.0,0.0,1.0,49.03063749244,49.268388277094,48.328951392868,48.896982997283,124687500.0
2011-08-17,382.31,384.52,378.0,380.44,15787900.0,0.0,1.0,49.132163503184,49.416179305392,48.57826843191,48.891842439777,110515300.0
2011-08-18,370.84,372.65,361.37,366.05,30408400.0,0.0,1.0,47.658108638332,47.89071886548,46.441081648781,47.042526876986,212858800.0
2011-08-19,362.17,367.0,356.0,356.03,27710300.0,0.0,1.0,46.543892798902,47.164615117754,45.750961803598,45.754817221727,193972100.0
2011-08-22,364.51,364.88,355.09,356.44,19118400.0,0.0,1.0,46.844615413004,46.892165569935,45.634014120336,45.807507936164,133828800.0
2011-08-23,360.3,373.64,357.0,373.6,23458400.0,0.0,1.0,46.303571735495,48.017947663754,45.879475741248,48.012807106248,164208800.0
2011-08-24,373.47,378.96,370.6,376.18,22366700.0,0.0,1.0,47.996100294353,48.701641812055,47.627265293296,48.344373065386,156566900.0
2011-08-25,365.08,375.45,365.0,373.72,31119500.0,0.0,1.0,46.917868357465,48.250557890901,46.907587242453,48.028228778766,217836500.0
2011-08-26,371.17,383.8,370.8008,383.58,22909900.0,0.0,1.0,47.700518237757,49.323649270283,47.653070891976,49.295376204,160369300.0
2011-08-29,388.18,391.5,388.0,389.97,14473900.0,0.0,1.0,49.886540317193,50.313206590193,49.863407808416,50.116580265587,101317300.0
2011-08-30,388.25,391.84,386.21,389.99,14925800.0,0.0,1.0,49.895536292828,50.356901328994,49.633367860021,50.11915054434,104480600.0
2011-08-31,390.57,392.08,381.86,384.83,18663800.0,0.0,1.0,50.193688628178,50.38774467403,49.074332231241,49.456018626063,130646600.0
2011-09-01,385.82,387.3399,380.72,381.03,12275900.0,0.0,1.0,49.583247424337,49.778575758172,48.92782634232,48.967665662991,85931300.0
2011-09-02,374.74,378.0,371.83,374.05,15676400.0,0.0,1.0,48.159312995169,48.57826843191,47.785337436606,48.07063837819,109734800.0
2011-09-06,367.37,380.33,366.48,379.74,18203500.0,0.0,1.0,47.212165274685,48.877705906636,47.097787870176,48.801882683422,127424500.0
2011-09-07,385.56,385.6,382.0,383.93,12520600.0,0.0,1.0,49.549833800548,49.554974358054,49.092324182512,49.340356082178,87644200.0
2011-09-08,382.4,388.61,382.31,384.14,14862800.0,0.0,1.0,49.143729757573,49.941801310382,49.132163503184,49.367344009084,104039600.0
2011-09-09,383.93,386.0,375.02,377.48,20171900.0,0.0,1.0,49.340356082178,49.606379933115,48.195296897711,48.511441184332,141203300.0
2011-09-12,375.89,380.88,371.9,379.94,16708300.0,0.0,1.0,48.307104023467,48.948388572344,47.794333412242,48.827585470952,116958100.0
2011-09-13,382.14,386.21,380.25,384.62,15734300.0,0.0,1.0,49.110316133783,49.633367860021,48.867424791624,49.429030699157,110140100.0
2011-09-14,387.02,392.21,385.76,389.3,19097300.0,0.0,1.0,49.737464149518,50.404451485924,49.575536588078,50.030475927361,133681100.0
2011-09-15,391.43,393.66,389.9,392.96,14922100.0,0.0,1.0,50.304210614557,50.590796695518,50.107584289952,50.500836939162,104454700.0
2011-09-16,395.54,400.503,395.03,400.5,24946900.0,0.0,1.0,50.832402898301,51.470217570861,50.766860790099,51.469832029048,174628300.0
2011-09-19,397.0,413.23,395.2045,411.63,29423600.0,0.0,1.0,51.020033247271,53.105814455339,50.789286472219,52.900192155098,205965200.0
2011-09-20,415.25,422.86,411.19,413.45,27705500.0,0.0,1.0,53.365412609393,54.343403674914,52.843646022532,53.134087521622,193938500.0
2011-09-21,419.64,421.59,412.0,412.14,21642000.0,0.0,1.0,53.929588795679,54.180190974098,52.947742312029,52.9657342633,151494000.0
2011-09-22,401.03,409.82,396.7,401.82,34588600.0,0.0,1.0,51.537944416002,52.667581927951,50.981479065975,51.639470426746,242120200.0
2011-09-23,400.28,406.74,399.85,404.3,19509900.0,0.0,1.0,51.441558962764,52.271758999987,51.386297969575,51.95818499212,136569300.0
2011-09-26,399.86,403.98,391.3,403.17,29031300.0,0.0,1.0,51.387583108951,51.917060532072,50.287503802662,51.812964242575,203219100.0
2011-09-27,408.73,409.25,398.06,399.26,22589200.0,0.0,1.0,52.527501735912,52.59432898349,51.15625802118,51.310474746361,158124400.0
2011-09-28,400.19,403.74,396.51,397.01,15344200.0,0.0,1.0,51.429992708376,51.886217187035,50.957061417822,51.021318386647,107409400.0
2011-09-29,401.92,402.21,386.21,390.57,23253100.0,0.0,1.0,51.652321820511,51.68959086243,49.633367860021,50.193688628178,162771700.0
2011-09-30,387.12,388.89,381.18,381.32,19558600.0,0.0,1.0,49.750315543283,49.977785212925,48.986942753639,49.00493470491,136910200.0
2011-10-03,380.37,382.64,373.171,374.6,23896400.0,0.0,1.0,48.882846464142,49.174573102609,47.957674626996,48.141321043898,167274800.0
2011-10-04,374.57,381.8,354.24,372.5,44059900.0,0.0,1.0,48.137465625769,49.066621394982,45.524777273333,47.871441774832,308419300.0
2011-10-05,367.86,379.82,360.3,378.25,28088200.0,0.0,1.0,47.275137104133,48.812163798434,46.303571735495,48.610396916323,196617400.0
2011-10-06,373.33,384.78,371.8045,377.37,29020800.0,0.0,1.0,47.978108343082,49.449592929181,47.782060331196,48.49730465119,203145600.0
2011-10-07,375.78,377.74,368.489,369.8,19123500.0,0.0,1.0,48.292967490326,48.544854808121,47.355972370916,47.524454143176,133864500.0
2011-10-10,379.09,388.81,378.21,388.81,15804100.0,0.0,1.0,48.718348623949,49.967504097913,48.605256358817,49.967504097913,110628700.0
2011-10-11,392.57,403.18,391.5,400.29,21631700.0,0.0,1.0,50.450716503479,51.814249381951,50.313206590193,51.442844102141,151421900.0
2011-10-12,407.34,409.25,400.14,402.19,22224500.0,0.0,1.0,52.348867362577,52.59432898349,51.423567011493,51.687020583677,155571500.0
2011-10-13,404.98,408.43,402.85,408.43,15220900.0,0.0,1.0,52.045574469722,52.488947554616,51.771839782526,52.488947554616,106546300.0
2011-10-14,416.83,422.0,415.27,422.0,20477400.0,0.0,1.0,53.568464630881,54.232881688535,53.367982888146,54.232881688535,143341800.0
2011-10-17,421.74,426.7,415.94,419.99,24501600.0,0.0,1.0,54.199468064745,54.836897195492,53.454087226372,53.974568673857,171511200.0
2011-10-18,421.76,424.8067,415.99,422.24,31485800.0,0.0,1.0,54.202038343498,54.593581757338,53.460512923255,54.263725033571,220400600.0
2011-10-19,401.35,408.419,397.8,398.62,39430700.0,0.0,1.0,51.579068876051,52.487533901302,51.122844397391,51.228225826265,276014900.0
2011-10-20,400.0,400.35,394.21,395.31,19616800.0,0.0,1.0,51.405575060222,51.4505549384,50.661479361226,50.802844692641,137317600.0
2011-10-21,398.1,399.14,390.75,392.87,22187300.0,0.0,1.0,51.161398578686,51.295053073843,50.216821136955,50.489270684774,155311100.0
2011-10-24,396.18,406.5,395.4,405.77,17933500.0,0.0,1.0,50.914651818397,52.240915654951,50.81441094703,52.147100480466,125534500.0
2011-10-25,405.03,406.55,397.38,397.77,15372400.0,0.0,1.0,52.052000166605,52.247341351833,51.068868543578,51.118988979262,107606800.0
2011-10-26,401.76,402.55,393.151,400.6,16296600.0,0.0,1.0,51.631759590487,51.733285601231,50.525383101254,51.482683422813,114076200.0
2011-10-27,407.56,409.0,401.89,404.69,17666600.0,0.0,1.0,52.37714042886,52.562200499077,51.648466402382,52.008305427803,123666200.0
2011-10-28,403.0,406.35,402.51,404.95,11530100.0,0.0,1.0,51.791116873174,52.221638564303,51.728145043725,52.041719051593,80710700.0
2011-10-31,402.42,409.33,401.05,404.78,13767900.0,0.0,1.0,51.716578789337,52.604610098502,51.540514694755,52.019871682192,96375300.0
2011-11-01,397.41,399.5,393.22,396.51,18992500.0,0.0,1.0,51.072723961707,51.341318091397,50.534250562952,50.957061417822,132947500.0
2011-11-02,400.09,400.44,395.11,397.41,11691100.0,0.0,1.0,51.417141314611,51.462121192789,50.777141905111,51.072723961707,81837700.0
2011-11-03,399.07,403.4,395.36,403.07,15763800.0,0.0,1.0,51.286057098207,51.842522448234,50.809270389524,51.800112848809,110346600.0
2011-11-04,402.03,403.44,399.16,400.24,10793900.0,0.0,1.0,51.666458353653,51.84766300574,51.297623352596,51.436418405258,75557300.0
2011-11-07,399.91,400.0,396.13,399.73,9652700.0,0.0,1.0,51.394008805834,51.405575060222,50.908226121515,51.370876297057,67568900.0
2011-11-08,402.21,408.0,401.56,406.23,14301500.0,0.0,1.0,51.68959086243,52.433686561427,51.606056802957,52.206216891785,100110500.0
2011-11-09,396.97,400.89,394.23,395.28,19953000.0,0.0,1.0,51.016177829141,51.519952464731,50.664049639979,50.798989274512,139671000.0
2011-11-10,397.03,397.21,382.15,385.22,26598300.0,0.0,1.0,51.0238886654,51.047021174177,49.11160127316,49.506139061747,186188100.0
2011-11-11,386.61,388.7,380.26,384.62,23349500.0,0.0,1.0,49.684773435081,49.953367564771,48.868709931,49.429030699157,163446500.0
2011-11-14,383.5201,385.25,378.2,379.26,15460900.0,0.0,1.0,49.287678219135,49.509994479877,48.60397121944,48.74019599335,108226300.0
2011-11-15,380.8,389.5,379.45,388.83,15386100.0,0.0,1.0,48.938107457332,50.056178714891,48.764613641503,49.970074376666,107702700.0
2011-11-16,389.25,391.14,384.32,384.77,12471800.0,0.0,1.0,50.024050230479,50.266941572638,49.390476517862,49.448307789804,87302600.0
2011-11-17,383.98,384.58,375.5,377.41,17139300.0,0.0,1.0,49.34678177906,49.423890141651,48.256983587784,48.502445208696,119975100.0
2011-11-18,378.92,379.99,374.88,374.94,13283500.0,0.0,1.0,48.696501254549,48.834011167835,48.17730494644,48.185015782699,92984500.0
2011-11-21,370.4,371.68,365.91,369.01,15999300.0,0.0,1.0,47.601562505766,47.766060345959,47.024534925715,47.422928132432,111995100.0
2011-11-22,371.02,377.93,370.94,376.51,14607900.0,0.0,1.0,47.681241147109,48.569272456275,47.670960032097,48.386782664811,102255300.0
2011-11-23,374.51,375.84,366.88,366.99,15295400.0,0.0,1.0,48.12975478951,48.300678326585,47.149193445236,47.163329978377,107067800.0
2011-11-25,368.42,371.15,363.32,363.57,9098600.0,0.0,1.0,47.347104909218,47.697947959004,46.6916838272,46.723812311613,63690200.0
2011-11-28,372.35,376.72,370.33,376.12,12371900.0,0.0,1.0,47.852164684184,48.413770591717,47.59256653013,48.336662229127,86603300.0
2011-11-29,375.84,378.83,370.2,373.2,13423400.0,0.0,1.0,48.300678326585,48.68493500016,47.575859718236,47.961401531187,93963800.0
2011-11-30,381.29,382.276,378.3,382.2,14497800.0,0.0,1.0,49.00107928678,49.127794029304,48.616822613205,49.118026970042,101484600.0
2011-12-01,382.54,389.0,380.75,387.93,13827900.0,0.0,1.0,49.161721708844,49.991921746066,48.931681760449,49.85441183278,96795300.0
2011-12-02,389.83,393.6299,388.58,389.7,13537700.0,0.0,1.0,50.098588314316,50.586928425994,49.937945892253,50.081881502422,94763900.0
2011-12-05,393.49,396.41,390.388,393.01,12757500.0,0.0,1.0,50.568949326117,50.944210024057,50.170299091525,50.507262636045,89302500.0
2011-12-06,392.51,394.63,389.38,390.95,10128500.0,0.0,1.0,50.44300566722,50.715455215039,50.040757042373,50.242523924485,70899500.0
2011-12-07,389.93,390.94,386.7625,389.09,10883800.0,0.0,1.0,50.111439708081,50.241238785108,49.704371810573,50.003488000455,76186600.0
2011-12-08,391.45,395.5,390.23,390.66,13441300.0,0.0,1.0,50.30678089331,50.827262340795,50.149993889376,50.205254882566,94089100.0
2011-12-09,392.85,394.04,391.03,393.62,10606900.0,0.0,1.0,50.486700406021,50.639631991825,50.252805039497,50.585656138012,74248300.0
2011-12-12,391.68,393.9,389.45,391.84,10752400.0,0.0,1.0,50.33633909897,50.621640040554,50.049753018009,50.356901328994,75266800.0
2011-12-13,393.0,395.4,387.1,388.81,12104600.0,0.0,1.0,50.505977496668,50.81441094703,49.74774526453,49.967504097913,84732200.0
2011-12-14,386.7,387.38,377.68,380.19,14531700.0,0.0,1.0,49.69633968947,49.783729167072,48.537143971862,48.859713955365,101721900.0
2011-12-15,383.33,383.74,378.31,378.94,9150000.0,0.0,1.0,49.263247719588,49.315938434024,48.618107752582,48.699071533302,64050000.0
2011-12-16,380.36,384.15,379.57,381.02,15052800.0,0.0,1.0,48.881561324765,49.368629148461,48.780035314021,48.966380523615,105369600.0
2011-12-19,382.47,384.85,380.48,382.21,8411800.0,0.0,1.0,49.152725733208,49.458588904816,48.896982997283,49.119312109419,58882600.0
2011-12-20,387.76,396.1,387.26,395.95,12043400.0,0.0,1.0,49.832564463379,50.904370703385,49.768307494554,50.885093612738,84303800.0
2011-12-21,396.69,397.3,392.01,396.445,9391000.0,0.0,1.0,50.980193926599,51.058587428566,50.378748698394,50.948708011875,65737000.0
2011-12-22,397.0,399.13,396.1,398.55,7227100.0,0.0,1.0,51.020033247271,51.293767934466,50.904370703385,51.219229850629,50589700.0
2011-12-23,399.69,403.59,399.495,403.33,9621400.0,0.0,1.0,51.365735739551,51.866940096388,51.340675521709,51.833526472599,67349800.0
2011-12-27,403.1,409.09,403.02,406.53,9467000.0,0.0,1.0,51.803968266939,52.573766753466,51.793687151927,52.24477107308,66269000.0
2011-12-28,406.89,408.25,401.34,402.64,8166500.0,0.0,1.0,52.291036090635,52.465815045839,51.577783736674,51.74485185562,57165500.0
2011-12-29,403.4,405.65,400.51,405.12,7713500.0,0.0,1.0,51.842522448234,52.131678807948,51.471117168424,52.063566420993,53994500.0
2011-12-30,403.51,406.28,403.49,405.0,6416500.0,0.0,1.0,51.856658981376,52.212642588668,51.854088702623,52.048144748475,44915500.0