stock-indicator-mapper

Date,Open,Adj. High,Adj. Low,Close,Adj. Close,Volume 2006-01-03,57.794342,58.976112,57.407879,79.110001,58.797718,3117200 2006-01-04,59.080173,59.080173,58.158531,78.709999,58.500446,2558000 2006-01-05,58.277443,58.455845,57.645687,77.989998,57.965286,2529500 2006-01-06,58.448429,58.641651,57.705166,78.629997,58.440975,2479500 2006-01-09,58.344353,59.332851,58.314617,79.019997,58.73085,1845600 2006-01-10,58.715973,58.723408,58.032196,78.529999,58.366627,1919900 2006-01-11,58.299755,58.463264,57.853821,78.370003,58.247738,1909900 2006-01-12,58.121387,58.143688,57.378132,77.699997,57.749771,2121100 2006-01-13,57.192348,58.121387,57.192348,77.5,57.601101,1925300 2006-01-17,57.30381,57.690292,57.229469,77.089996,57.296391,2073400 2006-01-18,57.229469,57.437588,56.87273,77.18,57.363274,1833600 2006-01-19,57.370708,57.50449,57.006519,76.910004,57.162598,1807100 2006-01-20,57.162598,57.162598,55.876785,75.239998,55.921394,3284500 2006-01-23,56.114624,56.657192,55.601784,75.699997,56.263287,2953500 2006-01-24,55.007206,56.188972,54.791653,74.199997,55.148403,5511200 2006-01-25,54.442333,54.873421,54.070717,73,54.256531,7475200 2006-01-26,54.420044,54.57613,53.528145,72.699997,54.033554,5027500 2006-01-27,53.847748,54.442333,53.810596,72.650002,53.996407,3813100 2006-01-30,54.182205,54.509235,53.825439,72.650002,53.996407,3463600 2006-01-31,53.810596,54.442333,53.483551,72.75,54.070717,5317900 2006-02-01,53.736271,54.553833,53.520725,73.190002,54.397758,3829100 2006-02-02,54.37545,54.761944,53.550446,72.150002,53.624783,3207100 2006-02-03,53.327488,53.580177,52.770054,71.099998,52.844379,3258300 2006-02-06,52.770054,52.993034,52.762611,71.169998,52.896404,2551500 2006-02-07,52.888962,52.985588,52.450447,70.650002,52.509914,3132800 2006-02-08,52.509914,52.978142,52.249786,71,52.770054,2846100 2006-02-09,53.037621,54.167339,52.955872,72.120003,53.602505,3798100 2006-02-10,53.728832,54.249119,53.141663,72.610001,53.966671,2931700 2006-02-13,54.026134,54.568687,53.988968,72.910004,54.189632,2320300 2006-02-14,54.628162,55.088947,54.561264,73.699997,54.776794,3859400 2006-02-15,54.784225,55.133572,54.323433,73.129997,54.353153,2672900 2006-02-16,54.405178,54.516666,53.884907,73.050003,54.293697,2923000 2006-02-17,54.368,55.111263,54.315998,73.769997,54.828808,2338600 2006-02-21,54.75449,55.074097,54.145035,73.199997,54.405178,3706300 2006-02-22,54.74176,55.15313,54.584686,72.980003,54.584686,2674100 2006-02-23,54.674442,55.407417,54.59964,73.650002,55.085812,2694800 2006-02-24,55.302692,55.467251,54.696877,73.910004,55.280266,1931100 2006-02-27,55.347591,55.841225,55.115711,73.690002,55.115711,2774300 2006-02-28,55.123203,55.407417,54.689415,73.589996,55.040909,2695300 2006-03-01,55.4897,55.4897,54.981106,73.669998,55.100773,2035500 2006-03-02,55.078323,55.197994,54.592178,73.050003,54.637043,2657100 2006-03-03,54.637043,54.816544,54.345345,72.879997,54.509888,3093200 2006-03-06,54.195755,54.450047,53.507637,71.949997,53.814304,3587200 2006-03-07,53.702133,54.105995,53.552525,72.269997,54.05365,2954800 2006-03-08,54.233139,54.651993,53.889103,72.379997,54.135925,2494700 2006-03-09,54.248123,54.420135,53.679657,71.800003,53.702133,2148800 2006-03-10,53.77692,54.450047,53.76194,72.32,54.091034,1832700 2006-03-13,54.22567,54.24065,53.76194,72.089996,53.919003,1997600 2006-03-14,53.986336,55.160599,53.986336,73.529999,54.996067,2629000 2006-03-15,54.809048,55.527081,54.607132,74,55.347591,2863500 2006-03-16,55.714066,56.439583,55.564499,74.889999,56.013256,4338200 2006-03-17,56.319912,56.432098,55.908546,74.790001,55.938454,4049500 2006-03-20,55.975849,56.237625,55.758945,75,56.095531,1748700 2006-03-21,56.245125,56.349842,55.818779,74.93,56.043179,3197700 2006-03-22,55.916023,56.955643,55.916023,76.07,56.89584,2954700 2006-03-23,57.352074,57.561478,56.850948,76.769997,57.41938,3468700 2006-03-24,57.329632,57.636284,57.127693,76.800003,57.441822,3419400 2006-03-27,57.367004,57.763432,57.224926,76.839996,57.471733,2792500 2006-03-28,57.471733,57.740986,56.955643,76.300003,57.067844,3511000 2006-03-29,58.197227,58.892815,58.010254,77.559998,58.010254,5262600 2006-03-30,58.017712,58.055141,56.84346,76.519997,57.232384,3362600 2006-03-31,57.232384,57.501648,56.55175,75.690002,56.611614,3125800 2006-04-03,56.821045,57.733513,56.663963,75.839996,56.723789,3603000 2006-04-04,57.232384,58.331852,57.232384,77,57.591404,3634600 2006-04-05,58.257072,58.264549,57.441822,77.459999,57.935452,2784100 2006-04-06,59.827759,61.338596,59.491192,81.379997,60.867386,10471100 2006-04-07,60.770142,61.390953,60.441051,81.029999,60.605614,4107900 2006-04-10,59.917488,60.859928,59.917488,80.980003,60.56823,2564200 2006-04-11,59.962376,60.672916,59.962376,80.790001,60.426102,2791600 2006-04-12,59.820278,60.859928,59.820278,81.099998,60.657951,2456800 2006-04-13,60.508366,60.987064,60.269032,80.970001,60.560719,1793900 2006-04-17,60.246628,60.366249,59.319134,80.260002,60.029682,3122500 2006-04-18,60.1045,61.48069,60.089516,81.589996,61.024448,4374600 2006-04-19,61.099266,61.62281,61.076813,81.879997,61.24136,2922500 2006-04-20,61.218899,62.056625,60.859928,82.599998,61.779884,4281500 2006-04-21,62.827,63.948906,62.759663,85.059998,63.619793,9268200 2006-04-24,62.834461,64.248085,62.827,85.459999,63.918972,4363700 2006-04-25,63.574936,63.948906,63.126163,84.809998,63.432816,3955800 2006-04-26,63.455254,64.061104,63.275753,85.519997,63.963848,2704600 2006-04-27,63.574936,64.083519,63.200935,85.230003,63.746948,2991300 2006-04-28,63.574936,63.956383,63.530056,85.43,63.896545,2531000 2006-05-01,63.956383,64.120949,63.455254,84.970001,63.552517,2848100 2006-05-02,63.687119,63.806782,62.512856,84.5,63.200935,3807300 2006-05-03,63.387951,64.248085,63.283226,85.900002,64.248085,3317600 2006-05-04,64.248085,64.824005,64.203186,86.470001,64.674423,3324700 2006-05-05,64.838951,65.295166,64.726768,87.300003,65.295166,3632000 2006-05-08,65.145576,66.080505,65.115692,88.129997,65.915977,3523600 2006-05-09,65.527046,65.669136,64.936195,87.580002,65.504601,4014700 2006-05-10,65.25782,65.639252,65.242813,87.650002,65.556984,2818300 2006-05-11,65.25782,65.549484,64.906258,87.169998,65.197945,2558100 2006-05-12,64.996017,65.564461,64.509857,86.57,64.749191,2526500 2006-05-15,64.846436,65.227875,64.375244,87.120003,65.160576,2597500 2006-05-16,65.160576,65.317635,64.487419,86.760002,64.891296,3198400 2006-05-17,64.590561,64.643181,63.25211,84.419998,63.477688,4156000 2006-05-18,62.883636,63.785984,62.883636,84.150002,63.27467,2690500 2006-05-19,63.582951,63.853619,62.943802,84.309998,63.394981,2796400 2006-05-22,63.394981,63.605511,62.10165,83.730003,62.958858,3006500 2006-05-23,62.861107,63.17691,62.417469,83.440002,62.740803,2783600 2006-05-24,62.552837,63.237064,62.146778,83.82,63.026524,2906600 2006-05-25,63.12426,63.334816,62.304703,83.260002,62.605438,2821900 2006-05-26,62.605438,63.161861,62.342278,83.870003,63.064125,1838000 2006-05-30,62.785927,63.146839,62.673122,83.459999,62.755833,2334600 2006-05-31,62.936287,63.628105,62.522751,83.660004,62.906219,3364300 2006-06-01,62.906219,63.665657,62.515205,84.510002,63.545357,1721800 2006-06-02,63.763428,64.086739,63.537846,84.779999,63.74839,2318900 2006-06-05,63.237064,63.410007,62.319714,82.949997,62.372326,2599500 2006-06-06,62.560352,63.094193,61.124134,82.260002,61.853523,4299900 2006-06-07,61.853523,61.868542,60.409817,80.339996,60.409817,3797800 2006-06-08,60.003788,61.612915,59.582706,81.75,61.470036,4435400 2006-06-09,61.199337,61.560253,60.342148,80.57,60.582771,2561200 2006-06-12,60.582771,60.97377,60.071453,80.160004,60.274483,2535100 2006-06-13,60.417339,61.079063,60.10907,79.959999,60.124081,3444200 2006-06-14,60.003788,60.507572,59.612774,79.900002,60.07896,2488900 2006-06-15,59.890999,61.161743,59.590199,80.900002,60.830914,3190000 2006-06-16,60.891056,61.018871,60.38726,80.510002,60.537647,3509500 2006-06-19,60.680515,60.680515,59.319523,79.43,59.725578,2448300 2006-06-20,59.725578,60.612839,59.439816,79.889999,60.071453,2139400 2006-06-21,60.07896,61.146675,60.07896,80.400002,60.454929,2337200 2006-06-22,60.642895,60.755718,59.620293,79.589996,59.845863,1793800 2006-06-23,59.853405,60.364723,59.770668,79.919998,60.094006,2398400 2006-06-26,60.094006,60.417339,59.853405,80.209999,60.312061,1626900 2006-06-27,60.454929,60.853439,59.116508,78.699997,59.176682,2527400 2006-06-28,59.184193,59.672939,59.109005,79.279999,59.612774,1787900 2006-06-29,59.620293,61.282036,59.620293,81.150002,61.018871,2765500 2006-06-30,61.387337,61.470036,60.68803,80.769997,60.73315,3268700 2006-07-03,61.018871,61.079063,60.748173,81.120003,60.996311,654600 2006-07-05,60.830914,60.845966,60.244389,80.550003,60.567707,2157900 2006-07-06,60.80835,61.357254,60.763214,81.389999,61.199337,2280500 2006-07-07,57.357006,57.357006,55.522293,74.099998,55.717796,24358800 2006-07-10,56.003521,56.108795,54.755314,73.110001,54.973396,9215500 2006-07-11,55.078659,55.432056,54.619976,73.089996,54.958344,5431100 2006-07-12,55.266636,55.341827,54.484631,72.720001,54.680149,4320700 2006-07-13,54.499676,54.567337,53.695114,71.629997,53.860523,4816000 2006-07-14,53.883099,54.116196,53.296589,71.220001,53.552238,4350900 2006-07-17,53.537205,53.75528,52.762737,70.660004,53.13118,5183900 2006-07-18,53.31163,53.409382,53.003342,70.849998,53.274017,5283000 2006-07-19,53.499611,53.672531,53.116131,71.019997,53.401859,5367700 2006-07-20,53.687595,53.913177,53.431957,71.099998,53.462013,3413500 2006-07-21,53.665039,53.928211,52.574749,70.720001,53.176281,5617600 2006-07-24,53.424438,53.905674,53.191303,71.690002,53.905674,3472600 2006-07-25,53.386822,53.394341,50.416706,68.110001,51.213741,18859900 2006-07-26,51.213741,52.50708,50.642277,69.059998,51.92807,9168600 2006-07-27,52.552174,53.161236,52.228855,69.75,52.446903,6141000 2006-07-28,52.867985,53.071014,52.469475,70.519997,53.02589,4012000 2006-07-31,52.710075,53.371773,52.664982,70.400002,52.935677,3069800 2006-08-01,52.634907,52.717617,52.213821,69.910004,52.567226,3403200 2006-08-02,52.567226,52.702576,52.296524,69.610001,52.341652,4835300 2006-08-03,52.341652,52.476994,52.040871,69.279999,52.093513,4595900 2006-08-04,52.559708,52.852955,51.92807,69.449997,52.221321,4134800 2006-08-07,52.183746,52.191257,51.717537,69,51.882965,3613700 2006-08-08,52.221321,52.266449,51.341576,68.559998,51.552116,4072500 2006-08-09,52.153656,52.153656,51.266388,68.300003,51.356613,3581000 2006-08-10,51.439342,51.905525,51.341576,68.410004,51.439342,3124500 2006-08-11,51.544601,51.837845,51.409275,68.529999,51.529564,3368600 2006-08-14,51.529564,52.093513,51.469402,68.620003,51.597256,4531200 2006-08-15,52.251389,52.514568,52.025837,69.779999,52.469475,4650600 2006-08-16,52.860466,53.341705,52.747681,70.790001,53.228924,5245000 2006-08-17,53.228924,53.815418,53.010857,71.199997,53.537205,3167400 2006-08-18,53.777821,53.815418,53.409382,71.209999,53.544712,2485700 2006-08-21,53.612396,53.732685,53.341705,71.120003,53.477047,2436900 2006-08-22,53.484566,53.935741,53.477047,71.290001,53.60487,2092600 2006-08-23,53.771366,54.05896,53.007015,70.339996,53.234039,2783700 2006-08-24,53.355148,53.415672,52.711838,70.099998,53.052429,2485000 2006-08-25,53.022129,53.279449,52.689144,69.919998,52.916176,3085100 2006-08-28,52.787518,53.953018,52.787518,70.940002,53.688122,2658400 2006-08-29,53.688122,54.346531,53.317303,71.610001,54.19519,3208000 2006-08-30,54.490356,54.490356,54.05896,71.440002,54.066517,2572100 2006-08-31,54.338974,54.467636,54.07412,71.699997,54.263287,1780800 2006-09-01,54.293568,54.732536,54.225464,71.720001,54.278461,2487300 2006-09-05,54.293568,54.490356,53.831909,71.349998,53.998417,2913000 2006-09-06,53.998417,54.293568,53.763813,71.5,54.111938,2503700 2006-09-07,54.111938,54.263287,53.423256,70.589996,53.423256,3276800 2006-09-08,53.544346,54.18005,53.430832,71.510002,54.119514,2316400 2006-09-11,54.127083,54.127083,53.582184,71.349998,53.998417,2189500 2006-09-12,54.24818,55.057968,53.900032,72.57,54.92173,3867600 2006-09-13,54.944431,55.845043,54.944431,73.370003,55.527168,3556400 2006-09-14,55.549885,55.829918,55.39851,73.529999,55.648273,2624700 2006-09-15,56.193169,56.53376,56.019104,74.139999,56.109924,5656700 2006-09-18,56.109924,56.306705,55.625557,73.889999,55.920723,2478700 2006-09-19,56.594269,57.040813,55.216869,73.25,55.436363,2620900 2006-09-20,55.474194,56.079636,55.375832,73.419998,55.56501,3855000 2006-09-21,55.81477,55.966133,54.997395,73.110001,55.330399,3337700 2006-09-22,55.474194,55.670963,54.656837,73.07,55.300137,2408800 2006-09-25,55.383385,55.852623,54.967125,73.699997,55.776913,4234500 2006-09-26,56.079636,56.760769,56.003994,74.75,56.571575,4888700 2006-09-27,56.647247,56.738064,56.268848,74.650002,56.495911,3383700 2006-09-28,56.458054,56.75322,56.094772,74.599998,56.458054,2736900 2006-09-29,56.458054,56.760769,56.231014,74.419998,56.321815,2592200 2006-10-02,56.53376,56.53376,55.496914,73.589996,55.69368,2943000 2006-10-03,55.443932,56.094772,55.24715,74.029999,56.026653,2974100 2006-10-04,56.026653,56.775928,56.026653,74.870003,56.662392,3025200 2006-10-05,56.760769,57.479744,56.760769,75.919998,57.457039,2616500 2006-10-06,57.479744,57.638676,57.343517,75.949997,57.479744,2595100 2006-10-09,57.184593,57.449463,57.086212,75.800003,57.366219,1817900 2006-10-10,57.282982,57.335968,56.866734,75.199997,56.912125,1898500 2006-10-11,56.912125,57.214867,56.75322,75.470001,57.116489,2665400 2006-10-12,57.093777,57.177025,56.654819,75.43,57.086212,2110700 2006-10-13,57.388943,57.457039,57.02565,75.400002,57.063484,1753200 2006-10-16,57.214867,57.510017,57.01807,75.75,57.328384,1932400 2006-10-17,56.949978,57.517593,56.874306,75.800003,57.366219,2517000 2006-10-18,57.517593,57.69923,56.912125,75.529999,57.161884,2566500 2006-10-19,57.161884,57.873295,57.161884,76.400002,57.82032,2781500 2006-10-20,59.099293,60.090744,58.493874,78.470001,59.386921,7998800 2006-10-23,59.409615,61.2108,59.409615,80.089996,60.612949,5275100 2006-10-24,60.506996,60.983795,60.317802,79.889999,60.461578,3196500 2006-10-25,60.355625,60.506996,59.651791,79.459999,60.136162,2297600 2006-10-26,60.136162,60.166424,59.439884,79.239998,59.969662,2392200 2006-10-27,59.939362,60.340488,59.697197,78.949997,59.750172,2329100 2006-10-30,59.780457,59.977203,59.439884,78.940002,59.742626,1193400 2006-10-31,59.780457,60.242104,59.114464,78.839996,59.666935,2677300 2006-11-01,59.659367,59.871262,59.243126,78.839996,59.666935,2910500 2006-11-02,59.666935,60.015091,59.470154,78.879997,59.697197,2899900 2006-11-03,59.848583,60.037777,59.122051,78.580002,59.470154,1814000 2006-11-06,59.712345,60.37077,59.470154,79.589996,60.234516,2133900 2006-11-07,60.173981,60.650799,59.992367,79.419998,60.105885,2122200 2006-11-08,60.121029,60.355625,59.788017,79.419998,60.105885,1731500 2006-11-09,60.204281,60.454014,59.470154,78.900002,59.712345,3261600 2006-11-10,59.901562,60.060463,59.545853,79.190002,59.93182,2088900 2006-11-13,59.825874,60.37077,59.666935,79.5,60.166424,2574900 2006-11-14,60.166424,60.696194,59.666935,80.089996,60.612949,2937900 2006-11-15,60.423759,61.407585,60.423759,80.709999,61.082176,3439100 2006-11-16,60.734024,61.256252,60.643219,80.290001,60.764294,1937200 2006-11-17,60.915661,61.869263,60.741592,81.400002,61.604382,3049100 2006-11-20,61.604382,61.680042,61.172985,81.379997,61.589226,1875200 2006-11-21,61.589226,62.373158,61.345684,81.639999,62.137211,2842200 2006-11-22,62.106808,62.23616,61.543549,81.470001,62.007839,1885100 2006-11-24,61.543549,62.030678,61.459812,81.150002,61.764297,694500 2006-11-27,61.726238,61.764297,60.934677,80.230003,61.064045,2833900 2006-11-28,60.812908,61.421787,60.698727,80.410004,61.201077,2150700 2006-11-29,61.345684,61.802334,61.284767,80.980003,61.634872,1779600 2006-11-30,61.558792,62.258995,61.322838,81.459999,62.000225,2355000 2006-12-01,62.068733,62.068733,60.066998,79.980003,60.87381,5475200 2006-12-04,61.208668,61.870842,60.896622,80.889999,61.566387,2896700 2006-12-05,60.622623,61.688168,60.622623,80.559998,61.315239,2734700 2006-12-06,61.307636,61.39135,60.660667,79.800003,60.73679,2357400 2006-12-07,60.713959,60.866165,60.264881,79.559998,60.554111,2516200 2006-12-08,59.914783,59.914783,58.872086,78.559998,59.793011,5472500 2006-12-11,59.945229,60.287727,59.435284,78.849998,60.013702,2811500 2006-12-12,60.006111,60.432343,59.541847,79.010002,60.135506,4008300 2006-12-13,60.50845,60.599777,60.105064,79.25,60.318172,2561800 2006-12-14,60.432343,60.470406,59.747322,78.769997,59.952854,3219800 2006-12-15,60.63784,60.63784,59.511391,78.309998,59.60273,6215700 2006-12-18,59.633156,60.135506,59.541847,78.349998,59.633156,2328100 2006-12-19,59.572281,59.716885,59.161301,78.110001,59.450485,2844800 2006-12-20,59.595108,60.280125,59.480923,78.830002,59.998505,2305300 2006-12-21,60.12788,60.363838,59.937641,78.809998,59.983284,2368300 2006-12-22,59.990891,60.135506,59.625572,78.349998,59.633156,1660800 2006-12-26,59.488533,59.640785,58.986221,78.029999,59.389606,1963600 2006-12-27,59.617954,59.884346,59.480923,78.470001,59.724503,1750300 2006-12-28,59.747322,60.044163,59.381973,78.160004,59.488533,1686500 2006-12-29,59.442894,59.739723,59.229786,77.93,59.313503,1826600 2007-01-03,59.009064,60.013702,58.894878,78.260002,59.564686,3781500 2007-01-04,59.67123,59.678856,58.94817,77.949997,59.328724,2968400 2007-01-05,59.283047,59.290676,58.613281,77.419998,58.925346,2765200 2007-01-08,58.925346,59.397228,58.582855,77.589996,59.05471,2434500 2007-01-09,59.366779,59.541847,58.940559,77.68,59.123211,1896800 2007-01-10,58.84161,59.336365,58.636124,77.849998,59.252628,1787500 2007-01-11,59.404842,60.150723,59.275425,78.650002,59.861492,2372500 2007-01-12,59.678856,60.50845,59.534229,79.360001,60.401886,2582200 2007-01-16,60.493221,60.599777,60.066998,79.559998,60.554111,2526600 2007-01-17,60.379055,60.516056,59.937641,78.910004,60.059387,2711300 2007-01-18,59.907154,60.660667,59.823444,78.809998,59.983284,1963000 2007-01-19,60.1964,60.797672,59.990891,79.25,60.318172,2912100 2007-01-22,60.318172,60.348602,59.465725,78.489998,59.739723,2139300 2007-01-23,59.907154,60.24205,59.617954,78.849998,60.013702,1949500 2007-01-24,60.013702,60.630219,60.013702,79.489998,60.500835,1772700 2007-01-25,60.554111,60.698727,59.998505,79.010002,60.135506,2888700 2007-01-26,60.105064,60.272514,59.541847,78.690002,59.89196,1996300 2007-01-29,59.777798,60.280125,59.557045,78.959999,60.097458,3420300 2007-01-30,57.022545,57.981544,56.504982,74.699997,56.855118,15657900 2007-01-31,56.482166,56.839886,55.629719,74.300003,56.550659,9284500 2007-02-01,56.893181,56.95406,56.101608,73.989998,56.31472,6501600 2007-02-02,56.223392,56.37561,56.109222,73.870003,56.223392,5584500 2007-02-05,56.383232,56.52784,56.093987,73.93,56.269039,6350000 2007-02-06,56.253841,56.702877,56.185326,74.269997,56.52784,4872900 2007-02-07,56.550659,57.075817,56.535442,74.650002,56.817055,4051900 2007-02-08,56.992107,56.999744,56.406048,74.639999,56.809433,3840200 2007-02-09,56.809433,57.08345,56.512604,74.540001,56.733345,4022300 2007-02-12,56.740932,56.999744,56.62677,74.589996,56.771358,2972100 2007-02-13,57.844555,58.529552,57.654259,76.43,58.171833,7193200 2007-02-14,58.171833,58.544785,58.057667,76.839996,58.48391,3888100 2007-02-15,58.529552,58.894878,58.301231,76.910004,58.53717,3627500 2007-02-16,58.53717,58.932957,58.156631,76.839996,58.48391,3794200 2007-02-20,58.225109,58.415386,57.798889,76.580002,58.285992,3962200 2007-02-21,58.285992,58.653645,58.132813,76.230003,58.385582,2820400 2007-02-22,58.40089,58.783836,58.308975,76.349998,58.477489,2795600 2007-02-23,58.584709,58.645973,58.17112,76.209999,58.370239,1987400 2007-02-26,58.554073,58.837467,57.933674,76.120003,58.301319,2594000 2007-02-27,58.308975,58.347267,56.309944,74.5,57.060543,5865700 2007-02-28,56.869061,57.443497,56.317589,74.080002,56.738857,5290200 2007-03-01,56.677586,56.685234,55.926998,73.660004,56.417171,4470900 2007-03-02,56.103142,56.516743,55.911663,73.010002,55.919342,5008700 2007-03-05,55.919342,56.501434,55.835079,73.169998,56.041874,4905700 2007-03-06,56.38652,56.440166,55.911663,73.470001,56.27166,4308500 2007-03-07,56.294647,56.823109,56.041874,73.800003,56.524387,3775600 2007-03-08,56.700554,57.558411,56.677586,74.519997,57.07584,3815900 2007-03-09,57.129475,57.680916,57.091175,74.730003,57.23671,3346200 2007-03-12,57.144791,57.665607,57.137154,75.169998,57.573708,3220100 2007-03-13,57.252022,57.826469,57.175438,74.769997,57.267342,4431500 2007-03-14,57.274982,58.086868,56.999249,75.800003,58.056225,4612800 2007-03-15,58.056225,58.408543,57.956661,75.989998,58.201756,3930100 2007-03-16,58.385582,58.408543,57.558411,75.279999,57.657944,5054500 2007-03-19,57.857075,58.561729,57.826469,76.360001,58.485146,3200500 2007-03-20,58.584709,58.592369,58.240051,76.379997,58.500462,2379600 2007-03-21,58.40089,59.02129,58.247711,76.900002,58.898739,3086300 2007-03-22,59.044239,59.741222,58.906384,77.779999,59.572731,4071900 2007-03-23,59.427216,59.86377,59.274006,77.970001,59.718243,2780900 2007-03-26,59.480824,59.48848,58.92939,77.379997,59.266357,3542100 2007-03-27,59.312328,59.335297,58.829811,77.169998,59.105515,2692200 2007-03-28,58.77618,59.105515,58.347267,76.379997,58.500462,3186300 2007-03-29,58.500462,58.500462,57.780514,76.089996,58.278316,4233300 2007-03-30,58.194073,59.005959,57.956661,76.43,58.53875,3400500 2007-04-02,58.54641,58.54641,58.140488,76.279999,58.42387,2414400 2007-04-03,58.61533,59.442539,58.569401,77.459999,59.327644,3094800 2007-04-04,59.35828,59.534435,58.92939,77.160004,59.097874,2595100 2007-04-05,58.998283,58.998283,58.485146,76.75,58.783836,2484700 2007-04-09,58.852791,58.998283,58.439182,76.830002,58.845112,2127800 2007-04-10,58.8834,58.975311,58.531097,76.5,58.592369,2149800 2007-04-11,58.592369,58.745544,58.140488,76.230003,58.385582,2793400 2007-04-12,58.431522,58.914066,58.17112,76.709999,58.753212,2288100 2007-04-13,59.166801,59.166801,58.140488,76.720001,58.760853,2453700 2007-04-16,58.906384,59.220409,58.753212,77.160004,59.097874,2483600 2007-04-17,58.975311,59.335297,58.577045,77.279999,59.189758,2381300 2007-04-18,59.235733,59.251064,58.783836,77.080002,59.036617,2094800 2007-04-19,58.485146,59.656971,58.446842,77.580002,59.419556,3557800 2007-04-20,59.710606,60.124191,59.388924,77.75,59.549759,4741300 2007-04-23,59.549759,59.656971,58.98299,77.279999,59.189758,3573800 2007-04-24,59.082554,59.243385,58.600029,77,58.975311,3734100 2007-04-25,58.944675,59.365948,58.554073,76.970001,58.952339,4650400 2007-04-26,61.510487,62.107922,60.683315,80.449997,61.617725,14209100 2007-04-27,61.250088,63.034653,61.043301,81.550003,62.460209,6776500 2007-04-30,62.467888,63.762276,61.947071,82.769997,63.394619,6321800 2007-05-01,63.394619,64.129898,62.927422,83.610001,64.037987,5560200 2007-05-02,63.877159,64.91114,63.723999,84.419998,64.658401,5224600 2007-05-03,64.574142,64.643127,63.961399,84.07,64.390335,4850800 2007-05-04,64.260117,64.60479,64.099304,84.209999,64.497566,2936100 2007-05-07,64.497566,65.102623,64.298409,84.93,65.049011,3646900 2007-05-08,64.658401,65.056671,64.451599,84.779999,64.934143,3406800 2007-05-09,64.643127,65.477928,64.643127,85.360001,65.378372,4050500 2007-05-10,65.102623,65.378372,64.627754,84.650002,64.834572,3181300 2007-05-11,64.934143,65.753662,64.934143,85.550003,65.523865,4106200 2007-05-14,65.332413,65.546867,64.658401,84.830002,64.972412,3498200 2007-05-15,64.987747,66.695747,64.987747,86.169998,65.998764,6580100 2007-05-16,66.607208,66.607208,65.397995,86.010002,66.245209,3930600 2007-05-17,66.306839,66.93071,66.044937,86.669998,66.75354,4186400 2007-05-18,66.953789,67.254173,66.853661,86.900002,66.93071,3953400 2007-05-21,66.915291,67.14637,66.715042,87.059998,67.053894,3580600 2007-05-22,67.053894,67.816429,67.038521,87.779999,67.608475,3567500 2007-05-23,67.508392,68.155319,67.446732,87.940002,67.731697,3393300 2007-05-24,67.485237,68.57122,67.030815,87.150002,67.12323,4452600 2007-05-25,67.431335,67.762512,67.130951,87.349998,67.277275,2793800 2007-05-29,67.138626,67.562256,66.430061,87.309998,67.246483,3294000 2007-05-30,67.238792,67.739403,66.915291,87.93,67.724022,3607600 2007-05-31,67.724022,68.132195,67.49295,87.959999,67.747108,3561400 2007-06-01,67.739403,68.109093,67.338905,88.43,68.109093,2852900 2007-06-04,68.109093,68.109093,67.439049,88.07,67.831825,2320000 2007-06-05,67.831825,68.047501,67.184853,87.459999,67.362015,2529000 2007-06-06,67.36972,67.36972,66.460869,86.620003,66.715042,3008200 2007-06-07,66.715042,66.938423,65.020569,84.879997,65.374878,4791400 2007-06-08,65.374878,66.237518,65.120689,85.940002,66.191277,3599500 2007-06-11,66.191277,66.222115,65.598251,85.300003,65.698372,2923700 2007-06-12,65.698372,66.014145,65.005196,85.040001,65.498138,3425800 2007-06-13,66.00647,67.200287,65.482697,87.190002,67.154053,4541400 2007-06-14,67.061615,67.677795,66.946106,87.419998,67.331184,2881200 2007-06-15,67.454422,68.155319,67.408218,87.669998,67.523766,4520800 2007-06-18,67.531448,67.801041,66.869095,87.620003,67.485237,2789900 2007-06-19,67.338905,67.724022,66.946106,87.82,67.63929,2348100 2007-06-20,67.754822,68.009003,67.000046,87.080002,67.069328,2788200 2007-06-21,66.938423,67.63929,66.329918,87.410004,67.323494,2723400 2007-06-22,66.668816,67.323494,66.337654,86.43,66.568687,4802200 2007-06-25,66.699638,67.562256,66.129692,86.25,66.430061,2879300 2007-06-26,66.614899,67.007721,66.160492,86.080002,66.299141,3034400 2007-06-27,66.098877,67.184853,66.060371,87.129997,67.107826,3255900 2007-06-28,67.007721,67.215691,66.614899,86.849998,66.892174,2342400 2007-06-29,67.08474,67.670082,66.406982,86.790001,66.845963,3322100 2007-07-02,67.231102,67.777908,67.107826,88,67.777908,2407400 2007-07-03,67.777908,67.91655,67.423622,87.940002,67.731697,1053200 2007-07-05,67.531448,68.086006,67.300407,87.760002,67.593063,1886000 2007-07-06,67.739403,68.401764,67.439049,88.110001,67.86264,2009300 2007-07-09,67.754822,68.216942,67.70089,88.110001,67.86264,2323600 2007-07-10,67.731697,68.055183,67.138626,87.220001,67.177155,3430700 2007-07-11,67.177155,67.985855,67.061615,87.879997,67.685478,2567600 2007-07-12,67.523766,69.287506,67.469818,89.93,69.264397,4195000 2007-07-13,68.99485,69.503166,68.856201,90.220001,69.48777,3609800 2007-07-16,69.803558,71.105202,69.187401,90.870003,69.988411,4584100 2007-07-17,70.427429,70.612259,69.772743,91.080002,70.150169,2550100 2007-07-18,70.165543,70.827919,70.088547,91.480003,70.458237,4352500 2007-07-19,70.704681,70.820221,69.634109,91.169998,70.219467,2788400 2007-07-20,69.703423,70.40432,68.240051,90.209999,69.480049,5109500 2007-07-23,69.788139,70.411995,69.587898,90.870003,69.988411,2767300 2007-07-24,69.73423,70.265663,68.817711,89.690002,69.079567,3644400 2007-07-25,69.503166,69.541672,67.808723,89.620003,69.025642,5098100 2007-07-26,69.025642,70.789429,68.347862,90.050003,69.356857,7577700 2007-07-27,69.626411,70.858734,69.356857,90.050003,69.356857,6248700 2007-07-30,69.456963,70.011505,69.141182,90.18,69.456963,4845800 2007-07-31,68.902405,69.688034,68.378685,88.919998,68.486504,5724600 2007-08-01,68.501907,68.91011,67.585373,89.07,68.602058,5677300 2007-08-02,68.59433,68.902405,68.086006,89.120003,68.640541,3854600 2007-08-03,68.301636,68.663651,67.400513,87.559998,67.439049,5021400 2007-08-06,67.546867,68.062897,66.707352,87.769997,67.600754,5717800 2007-08-07,66.976921,68.324776,66.9692,88.029999,67.801041,4512200 2007-08-08,67.70089,68.216942,67.000046,88.150002,67.893463,4757100 2007-08-09,67.70089,67.878036,66.830589,86.860001,66.899895,5069600 2007-08-10,66.514786,66.768936,65.282463,85.970001,66.214417,5881900 2007-08-13,67.130951,67.130951,66.044937,86.25,66.430061,3204900 2007-08-14,66.44548,66.822884,65.767677,85.760002,66.052666,3468500 2007-08-15,65.42112,66.568687,65.413376,85.059998,65.513527,3913400 2007-08-16,64.088638,66.453163,64.088638,85.400002,65.775383,6718500 2007-08-17,67.007721,68.632843,66.260597,87.830002,67.64698,6135100 2007-08-20,67.431335,68.424904,67.315804,88.269997,67.985855,3214900 2007-08-21,67.854935,68.347862,67.508392,88.459999,68.132195,3081600 2007-08-22,68.550385,69.371269,68.186417,89.07,68.976311,3059800 2007-08-23,69.185387,69.185387,68.318108,88.75,68.728493,2714500 2007-08-24,68.534935,69.038254,68.14769,89.150002,69.038254,2987400 2007-08-27,68.767227,69.131203,68.108978,88.699997,68.689774,2182400 2007-08-28,68.604584,69.301575,67.8302,87.620003,67.853432,3174800 2007-08-29,68.186417,68.805939,67.76825,88.760002,68.736275,2763300 2007-08-30,68.457474,69.688744,68.209648,89.360001,69.200882,3543900 2007-08-31,69.549377,70.865852,69.348015,90.989998,70.463158,4933800 2007-09-04,70.439934,70.858109,69.619072,91.150002,70.587067,3048300 2007-09-05,70.006287,70.277321,69.355789,89.919998,69.63456,3231400 2007-09-06,69.897842,70.501915,69.758469,90.629997,70.184402,2639200 2007-09-07,69.99852,70.006287,68.666557,88.919998,68.860138,3581200 2007-09-10,69.022774,69.595825,67.535912,87.82,68.008286,5234100 2007-09-11,68.155441,68.627815,67.87664,88.239998,68.33358,3369000 2007-09-12,68.581367,69.518394,68.387764,89.080002,68.984039,3176200 2007-09-13,69.440956,69.456436,68.682037,89.089996,68.991806,3090900 2007-09-14,68.658821,69.286087,68.496178,89.019997,68.937599,2345100 2007-09-17,68.8834,69.495186,68.720772,88.93,68.867912,1894500 2007-09-18,69.115715,71.059448,69.115715,91.660004,70.982033,4353300 2007-09-19,71.05172,71.438927,70.53286,91.959999,71.21434,4796300 2007-09-20,70.649017,71.477661,70.548363,91.440002,70.811638,3315400 2007-09-21,71.632507,71.632507,70.656761,91.68,70.997528,4976500 2007-09-24,70.935577,71.818382,70.858109,91.809998,71.098206,3198200 2007-09-25,70.850365,71.477661,69.952072,91.910004,71.175644,2409100 2007-09-26,71.376991,71.973274,71.0672,92.540001,71.663498,3407300 2007-09-27,71.864845,72.484383,71.779655,93.389999,72.321754,3255000 2007-09-28,72.778664,72.778664,72.089447,93.580002,72.46888,3845600 2007-10-01,72.670235,73.560806,72.546341,94.739998,73.367195,4186600 2007-10-02,73.065178,73.475594,72.476624,93.889999,72.708923,3492900 2007-10-03,72.530838,73.405899,72.383705,94.190002,72.941277,2833500 2007-10-04,73.18132,73.483368,72.809608,94.25,72.987732,2409400 2007-10-05,73.374931,74.280998,73.281998,95.849998,74.226776,3760200 2007-10-08,74.149368,74.304237,73.576302,95.410004,73.886055,2216800 2007-10-09,73.467873,74.342949,73.452377,95.620003,74.048676,3458900 2007-10-10,73.661476,75.117348,73.661476,95.82,74.203552,2931600 2007-10-11,74.42038,74.722389,72.732185,94.360001,73.072922,3679400 2007-10-12,73.312988,73.491089,72.561813,94.169998,72.925781,2621200 2007-10-15,72.933533,73.359451,72.430153,94.389999,73.096161,3028800 2007-10-16,73.127121,73.258774,72.414673,93.980003,72.778664,2798700 2007-10-17,73.289749,73.59951,72.097145,94.260002,72.995491,3415500 2007-10-18,73.010956,73.847313,72.197838,94.730003,73.359451,2495900 2007-10-19,71.942299,72.019722,66.823448,86.620003,67.079018,15248300 2007-10-22,66.095551,67.148735,65.112022,86.279999,66.815735,8993900 2007-10-23,67.272636,67.419739,65.352081,85.93,66.544693,7482300 2007-10-24,66.536949,66.707321,65.359856,86.099998,66.676361,5005700 2007-10-25,67.125488,67.233894,66.01033,86.089996,66.668571,4088600 2007-10-26,66.970596,66.970596,66.281403,86.129997,66.699577,2863100 2007-10-29,66.939644,67.017075,66.025833,85.970001,66.575653,3650200 2007-10-30,66.560158,66.777023,66.072296,85.790001,66.436264,2791700 2007-10-31,66.583405,67.303612,66.095551,86.360001,66.877663,4638300 2007-11-01,66.653114,66.815735,64.95713,83.900002,64.972656,4342500 2007-11-02,65.592178,65.824486,64.391808,84.889999,65.739319,4917600 2007-11-05,65.778008,66.087776,64.926155,85.050003,65.863197,3743800 2007-11-06,65.917412,66.358826,65.204956,85.449997,66.172943,3328000 2007-11-07,66.056816,66.056816,64.484764,83.269997,64.484764,4484700 2007-11-08,64.538956,64.717094,63.137299,82.830002,64.144012,7583000 2007-11-09,61.936981,63.114048,61.31744,79.510002,61.573002,9138500 2007-11-12,61.58849,62.177032,61.162582,79.220001,61.348415,4726700 2007-11-13,61.991154,62.974659,61.363914,81.230003,62.904968,5014600 2007-11-14,63.160511,63.439316,61.991154,80.209999,62.115093,3663000 2007-11-15,61.991154,62.541,61.425846,79.650002,61.681408,4204000 2007-11-16,62.053116,63.191502,61.774338,81.57,63.168262,6464800 2007-11-19,62.897209,63.764561,62.757847,81.699997,63.268936,5022900 2007-11-20,63.868759,64.40625,63.11314,82.110001,63.962254,4429500 2007-11-21,63.564941,64.26606,63.284523,81.239998,63.284523,4703300 2007-11-23,63.744137,64.460815,63.144314,82.75,64.460815,1726100 2007-11-26,64.593193,64.616562,63.011868,81,63.097553,4067600 2007-11-27,63.549389,64.180351,63.074188,82.120003,63.970036,4319100 2007-11-28,64.32058,65.278709,63.907719,83.410004,64.974907,4377400 2007-11-29,64.717842,65.512421,64.632149,83.610001,65.130722,3226400 2007-11-30,65.777283,66.166756,64.172554,83.260002,64.858047,5738700 2007-12-03,64.990486,65.41893,63.829823,82.209999,64.040138,4272100 2007-12-04,63.783073,64.608788,63.564941,82.089996,63.946648,3189000 2007-12-05,64.414055,65.426727,64.273834,83.760002,65.247566,3255800 2007-12-06,65.224197,66.213501,65.091759,84.82,66.073288,2937500 2007-12-07,65.481255,67.405334,65.481255,86.190002,67.140503,3709400 2007-12-10,67.195023,67.888321,67.195023,86.739998,67.568909,3291900 2007-12-11,67.810402,67.810402,65.940857,84.650002,65.940857,4310900 2007-12-12,68.628334,69.095726,66.969124,86.660004,67.506607,7253900 2007-12-13,67.311859,67.818207,66.478348,86.919998,67.709137,4294000 2007-12-14,67.08596,68.223267,66.898994,85.93,66.937958,3373200 2007-12-17,66.517296,67.53775,66.517296,85.779999,66.821114,3731500 2007-12-18,67.156052,67.23394,66.236855,85.849998,66.875626,3080500 2007-12-19,66.750992,66.867851,65.520203,84.93,66.158989,3733200 2007-12-20,66.049919,66.462769,65.31768,84.489998,65.816223,3398600 2007-12-21,66.844475,67.646805,66.073288,86.050003,67.031425,7031000 2007-12-24,66.618553,67.413139,66.447189,86.260002,67.195023,889500 2007-12-26,67.7481,67.7481,66.797745,86.07,67.047012,2142300 2007-12-27,67.070389,67.381973,66.431633,85.400002,66.525085,2278100 2007-12-28,67.08596,67.08596,65.72274,85.089996,66.2836,2162700 2007-12-31,65.940857,66.377083,65.652641,84.32,65.683777,1740700 2008-01-02,65.62146,66.026535,64.055717,82.709999,64.429634,4453700 2008-01-03,64.515312,65.029457,64.164787,82.699997,64.421852,2724100 2008-01-04,63.876537,64.390656,63.526009,81.760002,63.689598,3620300 2008-01-07,63.954456,63.993401,62.9184,81.110001,63.183247,4223800 2008-01-08,63.370213,63.931091,62.3965,80.209999,62.48217,5711200 2008-01-09,62.474392,62.957355,61.142323,80.190002,62.466606,6422300 2008-01-10,62.123848,62.871666,61.555191,80.209999,62.48217,6835800 2008-01-11,62.03035,63.144314,59.958279,77.580002,60.433464,8414500 2008-01-14,60.861904,61.259197,60.371124,78.5,61.150105,2927600 2008-01-15,60.760628,61.305916,60.005013,77.18,60.121868,4206500 2008-01-16,59.849216,61.212463,59.849216,77.300003,60.215336,4467500 2008-01-17,60.277664,60.519127,58.010799,74.959999,58.392509,7093000 2008-01-18,58.78981,59.545403,57.691422,74.910004,58.353577,7053200 2008-01-22,56.141251,58.898853,56.141251,75.160004,58.548321,6573400 2008-01-23,57.294151,59.381836,56.125679,76.099998,59.280563,7000800 2008-01-24,59.514244,59.849216,58.423687,75.730003,58.99234,4805900 2008-01-25,59.841431,59.841431,58.478214,75.510002,58.820965,3910200 2008-01-28,59.218239,60.3867,58.89106,77.440002,60.324402,4611700 2008-01-29,60.604824,61.290321,59.358433,78.019997,60.776196,5061700 2008-01-30,60.620399,61.921307,60.363331,78.220001,60.931992,4583300 2008-01-31,60.238693,62.318596,60.012791,79.650002,62.045937,5432200 2008-02-01,62.15501,63.315689,62.038158,81.209999,63.261143,4739800 2008-02-04,63.276726,63.487034,62.700294,80.57,62.762615,3377400 2008-02-05,61.781075,62.248455,61.469505,79.089996,61.609715,4802400 2008-02-06,61.905735,62.271851,61.391579,79.18,61.679813,3871100 2008-02-07,61.228004,61.96027,60.978748,79.120003,61.633087,3484400 2008-02-08,61.42276,61.687611,60.620399,78.559998,61.196865,2822000 2008-02-11,61.056648,61.983597,60.635979,79.279999,61.75771,2097300 2008-02-12,62.014778,62.193947,61.228004,79.099998,61.617493,3663800 2008-02-13,61.968056,63.494858,61.913513,81.379997,63.393574,3780900 2008-02-14,63.284523,63.60392,62.474392,80.290001,62.544502,2485700 2008-02-15,62.427647,62.793774,61.96027,79.949997,62.279644,3632600 2008-02-19,62.513336,62.98851,61.975826,79.849998,62.201748,3496500 2008-02-20,62.178223,62.868042,61.488392,79.940002,62.664257,3242400 2008-02-21,62.758305,63.220802,61.676556,78.959999,61.896023,4084000 2008-02-22,62.178223,62.562332,61.331619,79.669998,62.452595,3490900 2008-02-25,62.36636,63.526512,61.997936,81,63.495178,2936600 2008-02-26,63.18161,63.957642,63.071857,81.290001,63.722492,3177700 2008-02-27,63.244293,63.612751,62.781822,80.480003,63.087555,2804800 2008-02-28,62.758305,62.930759,62.123344,79.800003,62.554497,2701400 2008-02-29,62.43689,62.43689,61.292423,78.400002,61.457043,3091300 2008-03-03,61.268929,61.653023,60.845592,78.489998,61.527615,2425500 2008-03-04,61.080772,61.715725,60.74369,78.410004,61.464878,4390000 2008-03-05,61.856815,62.405563,61.080772,78.93,61.872501,3866500 2008-03-06,61.6922,62.115505,61.057224,77.949997,61.104275,4713900 2008-03-07,60.681015,61.135662,59.8344,76.510002,59.975506,5199100 2008-03-10,60.147945,60.44585,59.011292,75.480003,59.16811,4206300 2008-03-11,60.594776,61.14349,59.575706,77.949997,61.104275,4377800 2008-03-12,61.119946,62.272308,61.119946,78.419998,61.47274,3961900 2008-03-13,60.74369,62.382027,60.485027,79.080002,61.990089,4292300 2008-03-14,62.491783,62.491783,60.061718,77.529999,60.775032,4882800 2008-03-17,59.293503,62.131191,58.979965,78.510002,61.543282,5050600 2008-03-18,62.585857,63.455971,61.943066,80.949997,63.455971,4569000 2008-03-19,63.683304,64.028214,61.566776,79.470001,62.295807,4450700 2008-03-20,61.535427,62.193909,60.720188,77.980003,61.127811,6937300 2008-03-24,61.26107,62.091988,61.072948,78.639999,61.645168,4342200 2008-03-25,61.794117,62.123344,61.355141,78.980003,61.911716,3888700 2008-03-26,61.715725,61.747089,61.049404,78.660004,61.660862,3700200 2008-03-27,61.770603,62.013618,61.033745,77.860001,61.033745,3600200 2008-03-28,61.4492,61.880352,61.025898,77.949997,61.104275,2006400 2008-03-31,61.190514,62.303658,61.190514,79.150002,62.044983,3505600 2008-04-01,62.405563,63.910622,62.272308,81.32,63.746002,4813600 2008-04-02,63.683304,63.949825,63.173767,80.910004,63.424625,2871700 2008-04-03,63.173767,63.495178,62.578011,80.169998,62.844517,3280600 2008-04-04,62.946457,63.550022,62.256615,80.519997,63.118904,2800700 2008-04-07,63.455971,63.981178,62.836697,80.190002,62.860203,3081600 2008-04-08,62.319332,62.915077,62.303658,79.879997,62.617195,3469400 2008-04-09,62.703442,62.805336,61.770603,79.589996,62.389881,2967100 2008-04-10,62.468246,63.424625,62.280121,80.349998,62.985634,3747300 2008-04-11,61.770603,61.990089,61.245384,78.470001,61.511921,5613200 2008-04-14,61.370819,61.958721,60.916164,78.260002,61.347298,4447800 2008-04-15,61.621658,61.880352,61.355141,78.839996,61.801941,2672600 2008-04-16,62.201748,63.644108,62.021446,80.690002,63.252163,5284800 2008-04-17,63.158085,63.542187,62.146858,80.650002,63.220802,3207100 2008-04-18,64.153656,65.235382,63.628403,82.900002,64.98455,4716600 2008-04-21,65.062935,65.094307,64.200668,82.339996,64.545547,2907900 2008-04-22,64.396637,64.435844,63.126732,81.18,63.636261,2724400 2008-04-23,63.902779,64.028214,63.048351,80.629997,63.205124,3623900 2008-04-24,63.644108,63.644108,60.790733,79.129997,62.029282,6323400 2008-04-25,61.809795,61.825462,59.936291,77.82,61.002392,5551200 2008-04-28,60.829945,61.127811,60.265533,77.129997,60.461498,5155000 2008-04-29,60.508533,60.931835,60.187145,76.860001,60.249874,3612100 2008-04-30,60.359596,61.331619,60.242004,76.900002,60.281223,4690900 2008-05-01,60.312565,61.182697,60.030357,77.839996,61.018074,3783700 2008-05-02,61.488392,62.280121,61.315945,78.550003,61.574615,3756600 2008-05-05,61.629505,61.754944,60.633976,77.550003,60.790733,3845900 2008-05-06,60.704514,61.041573,60.163639,77.760002,60.955349,2891400 2008-05-07,61.104275,61.245384,59.959805,76.68,60.108746,4089200 2008-05-08,60.453667,60.641796,59.94413,76.949997,60.3204,3796000 2008-05-09,59.567863,60.100903,59.434601,76.32,59.82655,3871600 2008-05-12,60.100903,60.884789,59.536491,77.669998,60.884789,3552100 2008-05-13,60.924007,61.410004,60.289047,77.18,60.500694,3407400 2008-05-14,60.892639,61.637341,60.500694,77.730003,60.931835,2922700 2008-05-15,60.908306,61.237545,60.500694,77.860001,61.033745,3473900 2008-05-16,61.135662,61.786293,60.720188,78.660004,61.660862,4147600 2008-05-19,61.660862,62.625038,61.519756,79.050003,61.966579,3141900 2008-05-20,61.958721,61.974403,60.422325,77.529999,60.775032,5215400 2008-05-21,61.153786,61.169556,59.828297,76.120003,60.057091,4429800 2008-05-22,60.254326,60.601463,59.859852,76.639999,60.467354,3843200 2008-05-23,60.151756,60.167542,59.567909,75.809998,59.812477,2879100 2008-05-27,59.749393,60.546249,59.615273,76.169998,60.096527,2789000 2008-05-28,60.230648,60.759289,60.207012,76.900002,60.672497,3681600 2008-05-29,60.435787,61.698181,60.435787,77.760002,61.351002,3433100 2008-05-30,60.680386,61.422035,60.680386,77.559998,61.193203,3486700 2008-06-02,61.07489,61.137981,59.804604,76.25,60.159649,3942600 2008-06-03,60.356895,60.483135,59.567909,76.230003,60.143871,4848000 2008-06-04,60.096527,61.07489,59.804604,76.360001,60.246441,4667800 2008-06-05,60.427891,61.23267,60.246441,77.5,61.145893,3805800 2008-06-06,60.538361,60.767159,59.055092,74.860001,59.062973,5984400 2008-06-09,59.425919,60.017647,58.976189,75.82,59.820393,4402400 2008-06-10,59.275997,60.191219,59.275997,76,59.962429,2995500 2008-06-11,59.962429,59.962429,59.212872,75.269997,59.386448,4905500 2008-06-12,59.567909,60.293797,59.370663,75.550003,59.607368,3791600 2008-06-13,60.112331,60.380569,59.473225,76.120003,60.057091,3915100 2008-06-16,59.773087,60.057091,59.244438,75.199997,59.331219,4156500 2008-06-17,59.520576,59.7257,59.055092,74.970001,59.149738,3561700 2008-06-18,58.8894,59.354908,58.526459,74.300003,58.621147,3561400 2008-06-19,58.550148,58.739483,58.187195,74.120003,58.47913,3544100 2008-06-20,58.38448,58.38448,57.295677,73.019997,57.611237,7367800 2008-06-23,57.871609,57.942604,57.437679,72.959999,57.563911,3004400 2008-06-24,57.469234,57.958401,57.122089,72.43,57.145756,4535200 2008-06-25,57.122089,57.784824,57.043186,72.57,57.256207,4846300 2008-06-26,57.035294,57.043186,55.417892,70.260002,55.43367,7371800 2008-06-27,55.607243,55.607243,54.352768,69.510002,54.841927,7481700 2008-06-30,54.818272,54.983959,54.131863,69.589996,54.905064,5333800 2008-07-01,54.171307,55.267971,53.311317,69.779999,55.054966,6353100 2008-07-02,55.370544,55.370544,54.029293,68.480003,54.029293,4661200 2008-07-03,54.258091,55.196968,54.187084,69.459999,54.802479,3083300 2008-07-07,55.14175,55.922836,54.66048,69.849998,55.110199,4913300 2008-07-08,55.165421,56.151642,54.849823,71.029999,56.041195,5163700 2008-07-09,55.30743,56.183205,54.0924,68.639999,54.155533,6226600 2008-07-10,54.273872,55.031296,53.887264,68.919998,54.376453,5286200 2008-07-11,53.863605,54.739388,53.461212,68.720001,54.218632,6262400 2008-07-14,54.763062,55.228542,54.163414,69.019997,54.45533,5117900 2008-07-15,54.131863,54.179184,53.06673,67.690002,53.405991,8230000 2008-07-16,53.571686,54.179184,53.082527,68.639999,54.155533,4636500 2008-07-17,54.613132,54.897171,53.287647,69.449997,54.794601,5856300 2008-07-18,54.818272,54.857708,53.887264,68.940002,54.39222,4473900 2008-07-21,54.723583,54.991856,53.58746,68.730003,54.22654,3354600 2008-07-22,53.745262,55.583569,53.729473,70.300003,55.465244,5804800 2008-07-23,55.599358,56.064861,55.275883,70.800003,55.859726,4189600 2008-07-24,57.122089,57.414013,55.946518,71.050003,56.05695,6515000 2008-07-25,56.435673,56.727608,55.410015,70.949997,55.978062,4947500 2008-07-28,55.914951,56.009628,54.747257,69.629997,54.936623,4832600 2008-07-29,55.047058,55.678257,54.873493,70.489998,55.615128,3599600 2008-07-30,55.820271,56.364658,55.267971,71.300003,56.254208,3860200 2008-07-31,55.891281,56.214756,55.457329,70.389999,55.536236,4254200 2008-08-01,55.646698,56.064861,55.102303,70.150002,55.346909,3026400 2008-08-04,55.252209,55.575684,54.715694,69.75,55.031296,2279700 2008-08-05,55.410015,56.830173,55.228542,71.879997,56.711819,4878600 2008-08-06,56.609272,56.869625,55.891281,71.809998,56.656597,3929000 2008-08-07,56.27787,56.838032,55.741371,71.18,56.159504,4324200 2008-08-08,56.127975,58.313435,56.127975,73.480003,57.974197,5424900 2008-08-11,57.745388,58.920971,57.737503,74.379997,58.684277,5461500 2008-08-12,58.810493,58.810493,57.895294,73.599998,58.068851,4087600 2008-08-13,57.982067,58.337116,56.964291,72.959999,57.563911,3847600 2008-08-14,57.240433,58.281895,56.972183,73.040001,57.627041,2992100 2008-08-15,57.666489,58.46336,57.666489,73.489998,57.982067,4407800 2008-08-18,58.060951,58.305565,56.838032,72.449997,57.161522,4294100 2008-08-19,56.924858,57.051079,55.899178,71.309998,56.262096,3688200 2008-08-20,56.603748,56.754734,55.84893,70.690002,56.166752,2930700 2008-08-21,55.825096,56.643482,55.41988,70.910004,56.341564,2978000 2008-08-22,56.341564,57.771744,56.047573,72.279999,57.430088,3062400 2008-08-25,56.78651,57.159939,55.840969,70.730003,56.198532,3733200 2008-08-26,55.991947,56.651432,55.809212,70.720001,56.190582,2761100 2008-08-27,56.166752,56.587872,55.721798,70.720001,56.190582,3481300 2008-08-28,56.421005,57.732014,56.341564,72.5,57.6049,3889600 2008-08-29,57.318832,57.644611,56.818291,71.599998,56.889801,3440100 2008-09-02,57.509533,58.502728,56.254154,71.120003,56.508411,4766800 2008-09-03,55.864815,56.651432,55.451668,70.830002,56.277981,5710400 2008-09-04,55.801281,55.968113,55.181519,69.739998,55.411934,6032200 2008-09-05,55.213299,55.41988,54.434628,69.190002,54.974915,5452400 2008-09-08,55.721798,57.199657,55.721798,71.18,56.556087,6063200 2008-09-09,56.015797,56.413071,55.070267,69.449997,55.181519,6627900 2008-09-10,55.594681,55.713867,54.418743,68.68,54.569706,5740900 2008-09-11,54.2201,55.674129,54.17244,69.940002,55.570843,5187100 2008-09-12,55.499313,55.999905,55.022594,70.150002,55.737709,5702000 2008-09-15,54.0453,55.817146,54.037361,68.879997,54.728622,6903900 2008-09-16,54.402855,55.872772,54.283661,69.730003,55.403988,8718800 2008-09-17,54.291626,55.562893,53.91024,68.849998,54.704781,8901700 2008-09-18,55.229183,56.603748,54.053242,70.5,56.015797,10863000 2008-09-19,58.987392,59.360844,56.421005,72.68,57.747902,10138600 2008-09-22,57.82737,58.788773,55.896614,70.699997,56.174698,5715400 2008-09-23,56.230301,56.436905,54.823967,69,54.823967,5786300 2008-09-24,55.149746,55.817146,53.942001,68.57,54.482307,5756400 2008-09-25,54.680935,55.642357,54.680935,69.730003,55.403988,5291300 2008-09-26,54.665058,55.3722,54.228046,69.449997,55.181519,4302300 2008-09-29,54.768356,54.768356,52.05098,66.32,52.694565,8246900 2008-09-30,53.457344,54.506138,53.330212,68.309998,54.275726,7093900 2008-10-01,53.767216,54.275726,53.123634,67.389999,53.544727,4615700 2008-10-02,53.163361,53.830772,52.05098,65.599998,52.122486,7880100 2008-10-03,52.511833,53.43351,51.256432,64.599998,51.327934,6588000 2008-10-06,50.136105,51.153145,48.411938,63,50.056664,10949000 2008-10-07,50.652573,51.248489,47.569717,59.970001,47.649181,8798100 2008-10-08,47.243954,49.214443,45.480061,57.369999,45.583344,13349200 2008-10-09,45.686642,46.536808,42.413094,53.5,42.50843,11647700 2008-10-10,41.181541,44.844418,39.735447,54.259998,43.112293,16317000 2008-10-13,46.679817,47.442585,44.502766,59.619999,47.371082,10511700 2008-10-14,49.230328,50.533394,46.393784,59.369999,47.172451,10622700 2008-10-15,46.123638,47.180397,43.398331,54.68,43.446011,9646200 2008-10-16,43.509563,45.917046,41.586754,57.27,45.503891,10485700 2008-10-17,44.621933,46.878468,43.906853,56.490002,44.884151,7288100 2008-10-20,45.821705,45.821705,43.700268,57.509998,45.69458,6668500 2008-10-21,47.792183,49.190601,46.934086,60.040001,47.704807,10744000 2008-10-22,47.077103,48.388111,45.352924,58.189999,46.23489,11002300 2008-10-23,46.50502,49.341568,45.877327,61.540001,48.896618,15117300 2008-10-24,46.369953,48.864834,45.702526,59.610001,47.36314,10095000 2008-10-27,46.560638,49.865974,46.481194,60.369999,47.966999,9268500 2008-10-28,48.539066,51.296158,46.354061,64.309998,51.097523,9364400 2008-10-29,51.073681,51.629875,49.158825,62.5,49.659393,11277700 2008-10-30,51.24054,51.296158,48.705921,62.549999,49.699112,7141000 2008-10-31,49.64349,51.296158,49.063477,64.300003,51.089584,7259400 2008-11-03,50.501614,51.367668,50.430088,64.110001,50.938614,3677600 2008-11-04,52.0033,52.623055,50.98629,65.610001,52.130444,5896200 2008-11-05,51.359711,53.608307,51.161076,64.519997,51.264374,8213300 2008-11-06,50.882996,52.019196,49.31773,62.360001,49.548149,7842900 2008-11-07,49.993095,51.510693,49.532265,64.830002,51.510693,6134000 2008-11-10,52.424419,52.885254,50.914768,64.949997,51.606026,5755500 2008-11-11,50.747917,51.598087,48.785389,62.380001,49.564034,6573400 2008-11-12,48.61058,49.206497,47.069153,59.439999,47.228058,8203700 2008-11-13,47.061211,51.54248,46.012402,64.43,51.192867,11086500 2008-11-14,50.231468,52.400581,49.738857,63.060001,50.104336,6996600 2008-11-17,49.524319,50.001045,47.696846,60.799999,48.308659,6571200 2008-11-18,47.855755,49.595818,47.275734,62.169998,49.397194,9223700 2008-11-19,49.525341,49.949871,46.938137,58.77,47.074314,8329600 2008-11-20,46.657791,48.908577,45.055801,56.790001,45.48835,11517100 2008-11-21,46.281315,49.349125,45.368191,61.299999,49.100815,14803200 2008-11-24,49.661522,51.455738,48.860519,63.259998,50.670761,10617300 2008-11-25,51.535839,51.663986,49.525341,63.639999,50.975143,8689800 2008-11-26,50.021957,52.865479,49.981915,65.910004,52.793407,6396000 2008-11-28,52.208672,53.666473,51.423691,66.93,53.610416,3205500 2008-12-01,52.024426,53.065727,49.741611,62.349998,49.94186,9715700 2008-12-02,48.620224,49.773651,47.114365,60.860001,48.748386,1193440