forked from Chando0185/stock_price_prediction
-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathpowergrid.csv
We can't make this file beautiful and searchable because it's too large.
4210 lines (4210 loc) · 528 KB
/
powergrid.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Price,Date,Adj Close,Close,High,Low,Open,Volume
Ticker,,POWERGRID.NS,POWERGRID.NS,POWERGRID.NS,POWERGRID.NS,POWERGRID.NS,POWERGRID.NS
0,2007-10-05 00:00:00+00:00,32.9260368347168,56.5875129699707,61.59376525878906,46.77188491821289,50.51251220703125,855215656
1,2007-10-08 00:00:00+00:00,31.240449905395508,53.69063949584961,58.50001525878906,53.3531379699707,58.50001525878906,126671715
2,2007-10-09 00:00:00+00:00,33.367889404296875,57.34688949584961,57.8531379699707,50.8218879699707,53.7187614440918,116725709
3,2007-10-10 00:00:00+00:00,33.678829193115234,57.881263732910156,59.06251525878906,57.37501525878906,58.8375129699707,67931378
4,2007-10-11 00:00:00+00:00,37.44273376464844,64.35001373291016,67.50001525878906,57.37501525878906,67.50001525878906,106320954
5,2007-10-12 00:00:00+00:00,37.197265625,63.928138732910156,66.31876373291016,62.43751525878906,63.00001525878906,99410791
6,2007-10-15 00:00:00+00:00,37.688201904296875,64.77188873291016,65.64376831054688,64.20938873291016,65.25001525878906,41814972
7,2007-10-16 00:00:00+00:00,41.53395080566406,71.38126373291016,72.50627136230469,64.40626525878906,64.85626220703125,138614496
8,2007-10-17 00:00:00+00:00,44.77418518066406,76.95001983642578,78.75001525878906,59.6812629699707,64.12501525878906,204876259
9,2007-10-18 00:00:00+00:00,43.203163146972656,74.25001525878906,84.06564331054688,71.07189178466797,78.18751525878906,146617799
10,2007-10-19 00:00:00+00:00,43.05587387084961,73.99689483642578,77.00627136230469,70.31251525878906,72.56251525878906,110266491
11,2007-10-22 00:00:00+00:00,42.48310470581055,73.01251983642578,75.29064178466797,70.59376525878906,72.50627136230469,72253405
12,2007-10-23 00:00:00+00:00,45.510597229003906,78.21564483642578,78.91876983642578,74.81251525878906,74.81251525878906,74594921
13,2007-10-24 00:00:00+00:00,44.806907653808594,77.00627136230469,80.7187728881836,76.13439178466797,79.87501525878906,63055170
14,2007-10-25 00:00:00+00:00,44.708709716796875,76.83751678466797,78.63751983642578,67.86563873291016,74.39064025878906,34522489
15,2007-10-26 00:00:00+00:00,46.050621032714844,79.14376831054688,80.40939331054688,76.07814025878906,78.18751525878906,62370025
16,2007-10-29 00:00:00+00:00,46.983421325683594,80.74689483642578,82.6875228881836,80.04376983642578,80.4375228881836,43657697
17,2007-10-30 00:00:00+00:00,48.03078079223633,82.5468978881836,84.76876831054688,79.42501831054688,81.8437728881836,79921711
18,2007-10-31 00:00:00+00:00,49.0290412902832,84.26251983642578,86.1187744140625,82.6875228881836,82.9687728881836,44655368
19,2007-11-01 00:00:00+00:00,47.932586669921875,82.37814331054688,86.99064636230469,81.7031478881836,86.3437728881836,50632492
20,2007-11-02 00:00:00+00:00,48.79991149902344,83.86876678466797,84.3750228881836,78.75001525878906,79.39689636230469,32001693
21,2007-11-05 00:00:00+00:00,49.79817581176758,85.58439636230469,87.4687728881836,83.30626678466797,83.8125228881836,38833135
22,2007-11-06 00:00:00+00:00,50.452781677246094,86.70939636230469,92.19377136230469,85.52814483642578,87.07501983642578,81880281
23,2007-11-07 00:00:00+00:00,49.71635818481445,85.44377136230469,89.55001831054688,83.5312728881836,88.3125228881836,33593141
24,2007-11-08 00:00:00+00:00,48.865386962890625,83.98126983642578,86.2593994140625,82.1250228881836,83.2500228881836,27990521
25,2007-11-12 00:00:00+00:00,50.04364776611328,86.00627136230469,87.5250244140625,79.22814178466797,81.45001983642578,35153735
26,2007-11-13 00:00:00+00:00,51.2382926940918,88.05939483642578,89.83126831054688,84.68439483642578,87.4687728881836,43830531
27,2007-11-14 00:00:00+00:00,50.567325592041016,86.9062728881836,90.8437728881836,86.45626831054688,89.60626983642578,36738579
28,2007-11-15 00:00:00+00:00,51.41829299926758,88.3687744140625,89.9156494140625,86.70939636230469,88.53752136230469,29242252
29,2007-11-16 00:00:00+00:00,51.05826950073242,87.7500228881836,89.74689483642578,86.73751831054688,87.97502136230469,18895294
30,2007-11-19 00:00:00+00:00,52.90749740600586,90.92814636230469,94.2187728881836,89.0718994140625,89.74689483642578,40716718
31,2007-11-20 00:00:00+00:00,52.08926010131836,89.52189636230469,93.0937728881836,88.42501831054688,90.5625228881836,26342171
32,2007-11-21 00:00:00+00:00,48.03078079223633,82.5468978881836,90.59064483642578,80.55001831054688,90.0562744140625,26814499
33,2007-11-22 00:00:00+00:00,46.3779296875,79.70626831054688,84.9937744140625,76.24689483642578,81.67501831054688,34096185
34,2007-11-23 00:00:00+00:00,49.454532623291016,84.9937744140625,85.5000228881836,80.21251678466797,84.9375228881836,27664090
35,2007-11-26 00:00:00+00:00,49.8472785949707,85.66876983642578,88.14376831054688,84.9937744140625,88.14376831054688,20159123
36,2007-11-27 00:00:00+00:00,48.61991500854492,83.55939483642578,87.13127136230469,82.6875228881836,87.13127136230469,20573198
37,2007-11-28 00:00:00+00:00,47.89986801147461,82.32189178466797,85.7812728881836,81.75939178466797,85.38751983642578,16435311
38,2007-11-29 00:00:00+00:00,46.60704803466797,80.10002136230469,84.82501983642578,79.05939483642578,84.3750228881836,25530967
39,2007-11-30 00:00:00+00:00,48.40717697143555,83.19377136230469,83.70001983642578,80.4375228881836,81.5625228881836,18437721
40,2007-12-03 00:00:00+00:00,49.09450149536133,84.3750228881836,85.4156494140625,83.55939483642578,84.20626831054688,16851227
41,2007-12-04 00:00:00+00:00,48.45627212524414,83.27814483642578,85.6406478881836,82.65939331054688,84.9375228881836,14008727
42,2007-12-05 00:00:00+00:00,50.387298583984375,86.59689331054688,86.9062728881836,83.2500228881836,83.41876983642578,27725290
43,2007-12-06 00:00:00+00:00,49.454532623291016,84.9937744140625,89.80314636230469,83.89689636230469,88.48126983642578,24104710
44,2007-12-07 00:00:00+00:00,49.241790771484375,84.62814331054688,86.73751831054688,83.1093978881836,85.52814483642578,11742386
45,2007-12-10 00:00:00+00:00,49.29087448120117,84.7125244140625,85.75314331054688,83.61564636230469,85.44377136230469,8330010
46,2007-12-11 00:00:00+00:00,49.06175231933594,84.31877136230469,85.95001983642578,83.89689636230469,85.47189331054688,11685950
47,2007-12-12 00:00:00+00:00,49.0290412902832,84.26251983642578,85.02189636230469,82.6875228881836,83.2500228881836,16342131
48,2007-12-13 00:00:00+00:00,48.2108154296875,82.85626983642578,85.5000228881836,82.5468978881836,84.3750228881836,14620172
49,2007-12-14 00:00:00+00:00,47.73619842529297,82.04064178466797,83.33439636230469,81.61876678466797,82.57501983642578,10991851
50,2007-12-17 00:00:00+00:00,44.85601043701172,77.09064483642578,82.9687728881836,75.93751525878906,82.51876831054688,19355678
51,2007-12-18 00:00:00+00:00,44.659637451171875,76.75314331054688,79.31251525878906,74.36251831054688,76.21876525878906,21607783
52,2007-12-19 00:00:00+00:00,43.84137725830078,75.34689331054688,79.90314483642578,74.70001983642578,79.22814178466797,19526912
53,2007-12-20 00:00:00+00:00,43.399532318115234,74.58751678466797,76.95001983642578,74.25001525878906,76.33126831054688,17105204
54,2007-12-24 00:00:00+00:00,44.72508239746094,76.86564636230469,78.07501983642578,75.09376525878906,75.71251678466797,16711519
55,2007-12-26 00:00:00+00:00,46.083377838134766,79.20001983642578,80.1562728881836,77.28752136230469,77.28752136230469,20930094
56,2007-12-27 00:00:00+00:00,46.410667419433594,79.76251983642578,81.95626831054688,79.08751678466797,80.83126831054688,44565277
57,2007-12-28 00:00:00+00:00,46.77068328857422,80.38127136230469,80.7187728881836,78.75001525878906,79.59376525878906,18354518
58,2007-12-31 00:00:00+00:00,47.11433410644531,80.97189331054688,81.45001983642578,79.98751831054688,81.0000228881836,11982308
59,2008-01-01 00:00:00+00:00,47.9816780090332,82.46251678466797,83.22189331054688,80.63439178466797,81.39376831054688,16687746
60,2008-01-02 00:00:00+00:00,47.719852447509766,82.01251983642578,83.08126831054688,80.80314636230469,82.46251678466797,13437280
61,2008-01-03 00:00:00+00:00,49.68362808227539,85.38751983642578,85.72502136230469,80.52189636230469,81.50627136230469,31815218
62,2008-01-04 00:00:00+00:00,49.42179870605469,84.9375228881836,87.7500228881836,84.3750228881836,86.6250228881836,28011310
63,2008-01-07 00:00:00+00:00,49.01266860961914,84.2343978881836,86.17501831054688,83.33439636230469,84.40314483642578,15858063
64,2008-01-08 00:00:00+00:00,47.34345245361328,81.36564636230469,85.5000228881836,80.38127136230469,84.31877136230469,13282666
65,2008-01-09 00:00:00+00:00,46.590675354003906,80.07189178466797,81.81564331054688,79.87501525878906,81.45001983642578,13113527
66,2008-01-10 00:00:00+00:00,45.47787094116211,78.15939331054688,82.6875228881836,77.62501525878906,80.4375228881836,18023003
67,2008-01-11 00:00:00+00:00,46.165191650390625,79.34064483642578,80.10002136230469,76.21876525878906,79.22814178466797,11629440
68,2008-01-14 00:00:00+00:00,46.868873596191406,80.55001831054688,81.39376831054688,78.21564483642578,79.48126983642578,10264240
69,2008-01-15 00:00:00+00:00,45.44514083862305,78.10314178466797,82.18126678466797,77.45626831054688,81.8437728881836,11558334
70,2008-01-16 00:00:00+00:00,44.5123291015625,76.50001525878906,78.18751525878906,74.55939483642578,77.54064178466797,14834065
71,2008-01-17 00:00:00+00:00,45.70697784423828,78.55314636230469,80.2968978881836,75.15001678466797,76.78126525878906,16169395
72,2008-01-18 00:00:00+00:00,43.579532623291016,74.89689636230469,77.99064636230469,74.25001525878906,77.90626525878906,13254156
73,2008-01-21 00:00:00+00:00,36.16627502441406,62.15626525878906,74.25001525878906,54.1406364440918,74.25001525878906,33202389
74,2008-01-22 00:00:00+00:00,32.53328323364258,55.912513732910156,59.06251525878906,44.409385681152344,56.0250129699707,58755707
75,2008-01-23 00:00:00+00:00,36.16627502441406,62.15626525878906,64.54689025878906,56.81251525878906,56.81251525878906,28425991
76,2008-01-24 00:00:00+00:00,36.24810028076172,62.29689025878906,66.71251678466797,59.34376525878906,65.50314331054688,29911930
77,2008-01-25 00:00:00+00:00,38.11369323730469,65.50314331054688,65.81251525878906,62.85939025878906,65.25001525878906,12550722
78,2008-01-28 00:00:00+00:00,38.52281188964844,66.20626831054688,66.71251678466797,59.34376525878906,64.60314178466797,13601109
79,2008-01-29 00:00:00+00:00,37.88458251953125,65.10939025878906,67.33126831054688,64.12501525878906,66.37501525878906,7679877
80,2008-01-30 00:00:00+00:00,35.78989028930664,61.50939178466797,65.53126525878906,60.693763732910156,65.25001525878906,9016102
81,2008-01-31 00:00:00+00:00,33.449710845947266,57.48751449584961,62.325016021728516,56.81251525878906,62.15626525878906,41538563
82,2008-02-01 00:00:00+00:00,34.61161422729492,59.48439025878906,59.90626525878906,57.93751525878906,58.47188949584961,9089201
83,2008-02-04 00:00:00+00:00,36.3953857421875,62.55001449584961,63.28126525878906,60.60939025878906,60.60939025878906,12009385
84,2008-02-05 00:00:00+00:00,37.52455520629883,64.49063873291016,65.33438873291016,61.31251525878906,62.662513732910156,14593303
85,2008-02-06 00:00:00+00:00,37.197265625,63.928138732910156,64.68751525878906,60.356266021728516,62.71876525878906,12429218
86,2008-02-07 00:00:00+00:00,35.44622039794922,60.918766021728516,65.22189331054688,60.52501678466797,63.05626678466797,11300078
87,2008-02-08 00:00:00+00:00,34.5297966003418,59.34376525878906,61.818763732910156,58.24688720703125,61.31251525878906,13514197
88,2008-02-11 00:00:00+00:00,32.0914421081543,55.15313720703125,60.18751525878906,54.5625114440918,60.18751525878906,15133331
89,2008-02-12 00:00:00+00:00,31.51866340637207,54.16876220703125,57.178138732910156,53.7187614440918,56.81251525878906,10237627
90,2008-02-13 00:00:00+00:00,31.06045150756836,53.381263732910156,55.8281364440918,52.28438949584961,55.1250114440918,10395753
91,2008-02-14 00:00:00+00:00,33.777015686035156,58.05001449584961,58.64064025878906,54.5625114440918,54.5625114440918,12514003
92,2008-02-15 00:00:00+00:00,34.742530822753906,59.709388732910156,60.18751525878906,56.27813720703125,57.82501220703125,12080990
93,2008-02-18 00:00:00+00:00,34.54615020751953,59.37188720703125,61.059391021728516,58.865638732910156,61.059391021728516,6977153
94,2008-02-19 00:00:00+00:00,34.16975784301758,58.725013732910156,60.58126449584961,58.2750129699707,60.44063949584961,7226542
95,2008-02-20 00:00:00+00:00,33.31878662109375,57.26251220703125,58.19063949584961,56.615638732910156,58.162513732910156,5604999
96,2008-02-21 00:00:00+00:00,33.54790496826172,57.65626525878906,58.64064025878906,56.95314025878906,58.19063949584961,3874365
97,2008-02-22 00:00:00+00:00,33.12242126464844,56.92501449584961,57.2906379699707,55.15313720703125,55.7437629699707,2691220
98,2008-02-25 00:00:00+00:00,33.4006233215332,57.40313720703125,58.10626220703125,56.0250129699707,57.600013732910156,6270186
99,2008-02-26 00:00:00+00:00,33.53153610229492,57.62813949584961,58.443763732910156,57.34688949584961,57.93751525878906,7139423
100,2008-02-27 00:00:00+00:00,35.495323181152344,61.00313949584961,64.01251220703125,58.47188949584961,58.47188949584961,43223132
101,2008-02-28 00:00:00+00:00,36.49357223510742,62.71876525878906,63.19689178466797,60.75001525878906,61.59376525878906,35763847
102,2008-02-29 00:00:00+00:00,35.969886779785156,61.818763732910156,63.56251525878906,60.80626678466797,62.325016021728516,16477462
103,2008-03-03 00:00:00+00:00,34.46434020996094,59.23126220703125,61.200016021728516,58.5562629699707,59.1187629699707,10049153
104,2008-03-04 00:00:00+00:00,33.58062744140625,57.7125129699707,59.850013732910156,56.25001525878906,59.62501525878906,11485198
105,2008-03-05 00:00:00+00:00,34.202491760253906,58.78126525878906,59.06251525878906,56.3062629699707,57.9937629699707,8581053
106,2008-03-07 00:00:00+00:00,32.45145797729492,55.771888732910156,57.93751525878906,53.4375114440918,57.93751525878906,14251925
107,2008-03-10 00:00:00+00:00,32.33633041381836,55.29376220703125,55.6875114440918,52.115638732910156,55.57501220703125,11713659
108,2008-03-11 00:00:00+00:00,35.0008544921875,59.850013732910156,60.412513732910156,53.55001449584961,54.8437614440918,19665129
109,2008-03-12 00:00:00+00:00,34.1126823425293,58.33126449584961,61.87501525878906,57.76876449584961,61.481266021728516,12262350
110,2008-03-13 00:00:00+00:00,29.42506980895996,50.315635681152344,57.37501525878906,48.9375114440918,56.81251525878906,47000084
111,2008-03-14 00:00:00+00:00,31.448131561279297,53.7750129699707,54.0000114440918,50.6812629699707,51.721885681152344,35798540
112,2008-03-17 00:00:00+00:00,30.21457290649414,51.6656379699707,52.76251220703125,50.568763732910156,52.76251220703125,19211273
113,2008-03-18 00:00:00+00:00,30.477725982666016,52.115638732910156,53.12813949584961,50.737510681152344,51.581260681152344,12632937
114,2008-03-19 00:00:00+00:00,30.65865707397461,52.42501449584961,58.38751220703125,52.0875129699707,54.5625114440918,16449023
115,2008-03-24 00:00:00+00:00,30.954713821411133,52.9312629699707,54.39376449584961,51.77813720703125,54.39376449584961,11636914
116,2008-03-25 00:00:00+00:00,32.122501373291016,54.928138732910156,55.2656364440918,53.32501220703125,54.30938720703125,13232423
117,2008-03-26 00:00:00+00:00,31.925113677978516,54.59063720703125,55.912513732910156,54.0000114440918,54.5625114440918,11448313
118,2008-03-27 00:00:00+00:00,32.50080108642578,55.57501220703125,56.10939025878906,53.7750129699707,53.7750129699707,17425122
119,2008-03-28 00:00:00+00:00,32.566593170166016,55.6875114440918,56.10939025878906,54.225013732910156,55.8281364440918,11599511
120,2008-03-31 00:00:00+00:00,32.33633041381836,55.29376220703125,55.94063949584961,54.5625114440918,55.6875114440918,9914705
121,2008-04-01 00:00:00+00:00,32.40211868286133,55.4062614440918,56.193763732910156,54.7031364440918,55.6875114440918,6034588
122,2008-04-02 00:00:00+00:00,32.92844772338867,56.3062629699707,57.93751525878906,55.6875114440918,55.6875114440918,6087024
123,2008-04-03 00:00:00+00:00,32.665283203125,55.85626220703125,56.70001220703125,55.4062614440918,56.4468879699707,3883474
124,2008-04-04 00:00:00+00:00,32.50080108642578,55.57501220703125,56.22188949584961,54.506263732910156,56.22188949584961,5906537
125,2008-04-07 00:00:00+00:00,32.36922836303711,55.350013732910156,55.912513732910156,54.7031364440918,55.65938949584961,4088729
126,2008-04-08 00:00:00+00:00,31.546836853027344,53.943763732910156,55.37813949584961,53.55001449584961,55.2656364440918,5753811
127,2008-04-09 00:00:00+00:00,31.629064559936523,54.084388732910156,54.5625114440918,53.46563720703125,54.11251449584961,3776374
128,2008-04-10 00:00:00+00:00,32.25409698486328,55.15313720703125,55.5468864440918,53.803138732910156,54.0000114440918,7075297
129,2008-04-11 00:00:00+00:00,32.40211868286133,55.4062614440918,55.9687614440918,54.8437614440918,55.6875114440918,4012660
130,2008-04-15 00:00:00+00:00,32.89554214477539,56.25001525878906,56.53126525878906,54.11251449584961,55.068763732910156,6362785
131,2008-04-16 00:00:00+00:00,32.45146179199219,55.490638732910156,57.20626449584961,55.2656364440918,56.81251525878906,4725794
132,2008-04-17 00:00:00+00:00,33.70148468017578,57.62813949584961,58.95001220703125,55.71563720703125,56.334388732910156,14831167
133,2008-04-21 00:00:00+00:00,34.244266510009766,58.5562629699707,59.568763732910156,57.93751525878906,58.50001525878906,7639361
134,2008-04-22 00:00:00+00:00,34.803489685058594,59.51251220703125,60.18751525878906,57.93751525878906,58.50001525878906,8814769
135,2008-04-23 00:00:00+00:00,34.83639144897461,59.568763732910156,60.271888732910156,58.78126525878906,59.62501525878906,5265604
136,2008-04-24 00:00:00+00:00,33.60280990600586,57.459388732910156,60.30001449584961,56.95314025878906,60.18751525878906,8801780
137,2008-04-25 00:00:00+00:00,33.882415771484375,57.93751525878906,58.75313949584961,57.1500129699707,58.50001525878906,4095990
138,2008-04-28 00:00:00+00:00,34.013999938964844,58.162513732910156,59.287513732910156,57.93751525878906,57.9937629699707,4708244
139,2008-04-29 00:00:00+00:00,34.49098205566406,58.9781379699707,59.5406379699707,58.21876525878906,58.50001525878906,6497143
140,2008-04-30 00:00:00+00:00,34.72124481201172,59.37188720703125,60.131263732910156,59.06251525878906,59.568763732910156,6331377
141,2008-05-02 00:00:00+00:00,35.03376007080078,59.90626525878906,61.59376525878906,59.79376220703125,60.271888732910156,5658418
142,2008-05-05 00:00:00+00:00,34.86928176879883,59.62501525878906,61.03126525878906,59.23126220703125,60.693763732910156,7642293
143,2008-05-06 00:00:00+00:00,34.57322692871094,59.1187629699707,60.30001449584961,58.78126525878906,59.146888732910156,5061166
144,2008-05-07 00:00:00+00:00,34.07979965209961,58.2750129699707,59.45626449584961,57.37501525878906,59.06251525878906,4303106
145,2008-05-08 00:00:00+00:00,33.66859436035156,57.5718879699707,58.162513732910156,57.23439025878906,57.82501220703125,3642073
146,2008-05-09 00:00:00+00:00,33.471221923828125,57.23439025878906,58.725013732910156,56.36251449584961,56.81251525878906,8621761
147,2008-05-12 00:00:00+00:00,33.471221923828125,57.23439025878906,57.65626525878906,55.9687614440918,57.23439025878906,4890395
148,2008-05-13 00:00:00+00:00,33.569908142089844,57.40313720703125,57.82501220703125,56.92501449584961,57.48751449584961,5056766
149,2008-05-14 00:00:00+00:00,33.6192512512207,57.48751449584961,57.79689025878906,56.25001525878906,56.25001525878906,2982486
150,2008-05-15 00:00:00+00:00,33.63569641113281,57.51564025878906,58.162513732910156,56.25001525878906,56.25001525878906,2646760
151,2008-05-16 00:00:00+00:00,33.89886474609375,57.96563720703125,58.1343879699707,57.26251220703125,57.93751525878906,4422288
152,2008-05-20 00:00:00+00:00,33.833065032958984,57.8531379699707,58.07814025878906,57.26251220703125,57.37501525878906,3464912
153,2008-05-21 00:00:00+00:00,34.04688262939453,58.21876525878906,59.06251525878906,56.53126525878906,56.53126525878906,3419088
154,2008-05-22 00:00:00+00:00,33.586360931396484,57.4312629699707,57.7125129699707,56.81251525878906,56.81251525878906,3558000
155,2008-05-23 00:00:00+00:00,33.027130126953125,56.475013732910156,57.881263732910156,56.25001525878906,57.09376525878906,4417028
156,2008-05-26 00:00:00+00:00,32.78042221069336,56.053138732910156,56.39064025878906,53.4375114440918,53.4375114440918,2605807
157,2008-05-27 00:00:00+00:00,31.793540954589844,54.365638732910156,56.756263732910156,54.11251449584961,56.13751220703125,3316550
158,2008-05-28 00:00:00+00:00,32.961341857910156,56.36251449584961,56.70001220703125,53.60626220703125,54.5625114440918,4505700
159,2008-05-29 00:00:00+00:00,33.504112243652344,57.2906379699707,57.93751525878906,55.631263732910156,56.95314025878906,11026212
160,2008-05-30 00:00:00+00:00,32.435020446777344,55.4625129699707,57.65626525878906,55.23751449584961,57.4312629699707,4023430
161,2008-06-02 00:00:00+00:00,31.053394317626953,53.100013732910156,56.25001525878906,52.3125114440918,55.1250114440918,4431595
162,2008-06-03 00:00:00+00:00,29.902048110961914,51.131263732910156,52.8750114440918,50.65313720703125,52.3125114440918,6240766
163,2008-06-04 00:00:00+00:00,28.980979919433594,49.5562629699707,51.440635681152344,49.24688720703125,50.9062614440918,5762089
164,2008-06-05 00:00:00+00:00,28.931638717651367,49.471885681152344,49.8375129699707,47.8125114440918,49.5000114440918,9721099
165,2008-06-06 00:00:00+00:00,28.619121551513672,48.9375114440918,50.990638732910156,48.2343864440918,49.2187614440918,6317089
166,2008-06-09 00:00:00+00:00,28.224374771118164,48.26251220703125,49.443763732910156,46.1250114440918,48.3750114440918,6500809
167,2008-06-10 00:00:00+00:00,28.02699851989746,47.925010681152344,48.318763732910156,46.8281364440918,47.8125114440918,6717902
168,2008-06-11 00:00:00+00:00,28.158599853515625,48.1500129699707,48.9375114440918,47.8125114440918,48.3750114440918,2586175
169,2008-06-12 00:00:00+00:00,28.355955123901367,48.487510681152344,48.768760681152344,46.1250114440918,47.5312614440918,3244212
170,2008-06-13 00:00:00+00:00,28.17504119873047,48.178138732910156,48.881263732910156,47.6718864440918,48.40313720703125,4248430
171,2008-06-16 00:00:00+00:00,29.161895751953125,49.865638732910156,50.6250114440918,48.4312629699707,48.600013732910156,4354615
172,2008-06-17 00:00:00+00:00,30.03363800048828,51.35626220703125,51.7500114440918,48.9937629699707,50.568763732910156,4736084
173,2008-06-18 00:00:00+00:00,30.00075340270996,51.300010681152344,52.42501449584961,51.1875114440918,51.1875114440918,5055019
174,2008-06-19 00:00:00+00:00,29.359275817871094,50.2031364440918,51.1875114440918,49.38751220703125,50.287513732910156,4221271
175,2008-06-20 00:00:00+00:00,28.684919357299805,49.050010681152344,50.8218879699707,48.40313720703125,50.6250114440918,3837789
176,2008-06-23 00:00:00+00:00,27.681608200073242,47.33438491821289,48.82501220703125,46.85626220703125,48.6562614440918,4516050
177,2008-06-24 00:00:00+00:00,26.82632064819336,45.87188720703125,48.037513732910156,45.393760681152344,47.33438491821289,5238203
178,2008-06-25 00:00:00+00:00,26.08617401123047,44.60626220703125,45.534385681152344,43.5937614440918,45.0000114440918,3933879
179,2008-06-26 00:00:00+00:00,27.56647300720215,47.13751220703125,49.162513732910156,44.8593864440918,44.8593864440918,18253250
180,2008-06-27 00:00:00+00:00,26.34932518005371,45.05625915527344,46.57501220703125,44.80313491821289,45.5625114440918,6821283
181,2008-06-30 00:00:00+00:00,25.823009490966797,44.1562614440918,45.45001220703125,42.8906364440918,45.02813720703125,4596315
182,2008-07-01 00:00:00+00:00,23.997299194335938,41.034385681152344,44.1562614440918,39.45938491821289,44.1562614440918,6202295
183,2008-07-02 00:00:00+00:00,25.04996109008789,42.83438491821289,43.284385681152344,39.74063491821289,41.0625114440918,5245963
184,2008-07-03 00:00:00+00:00,24.39204978942871,41.70938491821289,42.83438491821289,40.5000114440918,42.4687614440918,4726793
185,2008-07-04 00:00:00+00:00,24.721010208129883,42.27188491821289,43.08750915527344,40.7812614440918,41.0625114440918,4862814
186,2008-07-07 00:00:00+00:00,25.263782501220703,43.200008392333984,44.94375991821289,42.83438491821289,42.83438491821289,5528014
187,2008-07-08 00:00:00+00:00,26.003934860229492,44.46563720703125,45.5625114440918,39.93750762939453,39.93750762939453,8354280
188,2008-07-09 00:00:00+00:00,27.81319236755371,47.55938720703125,47.75625991821289,45.05625915527344,45.05625915527344,6860769
189,2008-07-10 00:00:00+00:00,29.03032112121582,49.6406364440918,50.23126220703125,46.237510681152344,47.55938720703125,7216175
190,2008-07-11 00:00:00+00:00,27.648710250854492,47.27813720703125,50.737510681152344,46.91250991821289,50.1187629699707,6040791
191,2008-07-14 00:00:00+00:00,27.665159225463867,47.30625915527344,48.9937629699707,46.1250114440918,46.1250114440918,5942149
192,2008-07-15 00:00:00+00:00,26.513809204101562,45.33750915527344,46.63125991821289,45.0000114440918,46.1250114440918,3693378
193,2008-07-16 00:00:00+00:00,25.790111541748047,44.10000991821289,46.1250114440918,43.340633392333984,45.33750915527344,6973872
194,2008-07-17 00:00:00+00:00,27.10593605041504,46.35000991821289,46.6875114440918,45.0000114440918,45.0000114440918,5038238
195,2008-07-18 00:00:00+00:00,28.619121551513672,48.9375114440918,49.331260681152344,45.815635681152344,47.19375991821289,5983177
196,2008-07-21 00:00:00+00:00,30.231021881103516,51.693763732910156,52.00313949584961,48.96563720703125,49.7812614440918,8754188
197,2008-07-22 00:00:00+00:00,31.464599609375,53.803138732910156,54.2812614440918,51.2437629699707,51.693763732910156,12631056
198,2008-07-23 00:00:00+00:00,33.68504333496094,57.600013732910156,58.725013732910156,55.1812629699707,56.193763732910156,12798869
199,2008-07-24 00:00:00+00:00,32.50080108642578,55.57501220703125,58.66876220703125,52.115638732910156,52.115638732910156,10764301
200,2008-07-25 00:00:00+00:00,32.566593170166016,55.6875114440918,57.48751449584961,53.5781364440918,54.9843864440918,10710381
201,2008-07-28 00:00:00+00:00,32.303428649902344,55.23751449584961,56.78438949584961,54.6187629699707,55.6875114440918,5533881
202,2008-07-29 00:00:00+00:00,31.004051208496094,53.0156364440918,54.8437614440918,52.5937614440918,54.0000114440918,5145929
203,2008-07-30 00:00:00+00:00,32.303428649902344,55.23751449584961,55.6875114440918,53.4937629699707,53.4937629699707,7354746
204,2008-07-31 00:00:00+00:00,31.16851806640625,53.2968864440918,56.193763732910156,52.5937614440918,56.193763732910156,6006517
205,2008-08-01 00:00:00+00:00,32.07316207885742,54.8437614440918,55.068763732910156,50.6250114440918,52.4531364440918,4699412
206,2008-08-04 00:00:00+00:00,32.270530700683594,55.1812629699707,56.193763732910156,53.74688720703125,53.74688720703125,4301346
207,2008-08-05 00:00:00+00:00,33.71793746948242,57.65626525878906,58.07814025878906,54.8437614440918,55.4062614440918,9161115
208,2008-08-06 00:00:00+00:00,32.86264419555664,56.193763732910156,59.709388732910156,55.80001449584961,59.709388732910156,8616591
209,2008-08-07 00:00:00+00:00,32.78042221069336,56.053138732910156,57.318763732910156,54.30938720703125,54.30938720703125,4809365
210,2008-08-08 00:00:00+00:00,32.221195220947266,55.09688949584961,56.475013732910156,54.9000129699707,55.4062614440918,4883824
211,2008-08-11 00:00:00+00:00,32.51725387573242,55.6031379699707,56.41876220703125,55.1812629699707,55.80001449584961,2714705
212,2008-08-12 00:00:00+00:00,31.958036422729492,54.646888732910156,56.25001525878906,54.225013732910156,55.9687614440918,5801276
213,2008-08-13 00:00:00+00:00,32.0896110534668,54.87188720703125,55.4062614440918,53.5781364440918,54.0000114440918,2754609
214,2008-08-14 00:00:00+00:00,31.316564559936523,53.55001449584961,55.1250114440918,53.4375114440918,54.5625114440918,2566362
215,2008-08-18 00:00:00+00:00,30.954713821411133,52.9312629699707,54.5625114440918,52.42501449584961,53.4375114440918,2963058
216,2008-08-19 00:00:00+00:00,30.379037857055664,51.9468879699707,53.1562614440918,50.878135681152344,52.84688949584961,2941144
217,2008-08-20 00:00:00+00:00,30.72443389892578,52.537513732910156,52.959388732910156,52.1718864440918,52.3125114440918,3319410
218,2008-08-21 00:00:00+00:00,30.395483016967773,51.975013732910156,52.84688949584961,51.35626220703125,52.3125114440918,4138486
219,2008-08-22 00:00:00+00:00,30.082983016967773,51.440635681152344,53.7750129699707,50.1187629699707,53.7750129699707,4139879
220,2008-08-25 00:00:00+00:00,30.41193389892578,52.00313949584961,52.70626449584961,51.63751220703125,52.70626449584961,2034227
221,2008-08-26 00:00:00+00:00,30.461286544799805,52.0875129699707,52.256263732910156,51.131263732910156,51.4687614440918,1489491
222,2008-08-27 00:00:00+00:00,29.852712631225586,51.0468864440918,52.7343864440918,50.7656364440918,52.3687629699707,4297168
223,2008-08-28 00:00:00+00:00,29.408620834350586,50.287513732910156,51.7500114440918,49.6406364440918,51.1875114440918,7382078
224,2008-08-29 00:00:00+00:00,30.62575912475586,52.3687629699707,52.56563949584961,50.9625129699707,51.1875114440918,2219080
225,2008-09-01 00:00:00+00:00,30.609180450439453,51.9468879699707,52.1718864440918,50.9062614440918,51.862510681152344,3417069
226,2008-09-02 00:00:00+00:00,32.21670150756836,54.67501449584961,54.9000129699707,51.862510681152344,52.3125114440918,5030404
227,2008-09-04 00:00:00+00:00,31.537227630615234,53.521888732910156,54.506263732910156,53.0718879699707,54.0562629699707,2813325
228,2008-09-05 00:00:00+00:00,30.841196060180664,52.34063720703125,52.9312629699707,51.7500114440918,52.8750114440918,3330688
229,2008-09-08 00:00:00+00:00,32.465301513671875,55.09688949584961,57.318763732910156,54.5625114440918,55.1250114440918,8377948
230,2008-09-09 00:00:00+00:00,32.58129119873047,55.29376220703125,55.7437629699707,54.02813720703125,55.09688949584961,3737279
231,2008-09-10 00:00:00+00:00,32.2995719909668,54.81563949584961,55.7437629699707,54.2812614440918,55.01251220703125,3847698
232,2008-09-11 00:00:00+00:00,31.43779945373535,53.3531379699707,54.5625114440918,52.9312629699707,54.5625114440918,2567354
233,2008-09-12 00:00:00+00:00,31.752681732177734,53.88751220703125,55.350013732910156,53.0156364440918,53.7187614440918,6093354
234,2008-09-15 00:00:00+00:00,29.747425079345703,50.4843864440918,52.7343864440918,48.96563720703125,51.91876220703125,6770268
235,2008-09-16 00:00:00+00:00,30.327449798583984,51.4687614440918,51.91876220703125,47.8125114440918,48.5156364440918,4654621
236,2008-09-17 00:00:00+00:00,29.54855728149414,50.146888732910156,52.20001220703125,49.5000114440918,52.20001220703125,4674190
237,2008-09-18 00:00:00+00:00,29.482254028320312,50.034385681152344,51.018760681152344,46.43438720703125,49.5000114440918,6603710
238,2008-09-19 00:00:00+00:00,31.272077560424805,53.0718879699707,53.3531379699707,50.6250114440918,51.21563720703125,9821730
239,2008-09-22 00:00:00+00:00,30.59259796142578,51.91876220703125,56.81251525878906,51.49688720703125,54.5625114440918,4162514
240,2008-09-23 00:00:00+00:00,30.228025436401367,51.300010681152344,52.4531364440918,50.3437614440918,51.300010681152344,6569683
241,2008-09-24 00:00:00+00:00,30.924049377441406,52.48126220703125,53.04376220703125,50.79376220703125,51.4687614440918,5730103
242,2008-09-25 00:00:00+00:00,29.96286392211914,50.850013732910156,52.84688949584961,49.6406364440918,52.62188720703125,10926783
243,2008-09-26 00:00:00+00:00,29.482254028320312,50.034385681152344,51.131263732910156,49.162513732910156,51.131263732910156,4967945
244,2008-09-29 00:00:00+00:00,28.38848114013672,48.178138732910156,51.4687614440918,47.2500114440918,51.4687614440918,7859964
245,2008-09-30 00:00:00+00:00,28.438203811645508,48.26251220703125,50.0625114440918,45.5625114440918,45.5625114440918,6616439
246,2008-10-01 00:00:00+00:00,29.38282012939453,49.865638732910156,50.3437614440918,47.89688491821289,48.881263732910156,3743739
247,2008-10-03 00:00:00+00:00,29.79713249206543,50.568763732910156,51.1875114440918,49.2187614440918,50.1187629699707,4681406
248,2008-10-06 00:00:00+00:00,29.183956146240234,49.52813720703125,50.6250114440918,48.5156364440918,50.006263732910156,5560277
249,2008-10-07 00:00:00+00:00,30.145153045654297,51.159385681152344,52.256263732910156,49.5000114440918,49.5000114440918,9928258
250,2008-10-08 00:00:00+00:00,29.91315269470215,50.7656364440918,51.1875114440918,47.30625915527344,49.443763732910156,9985473
251,2008-10-10 00:00:00+00:00,29.73084259033203,50.456260681152344,51.6093864440918,46.71563720703125,50.568763732910156,9025179
252,2008-10-13 00:00:00+00:00,30.327449798583984,51.4687614440918,51.862510681152344,50.37188720703125,50.709388732910156,6805621
253,2008-10-14 00:00:00+00:00,29.5982723236084,50.23126220703125,53.381263732910156,49.8375129699707,51.7500114440918,5099383
254,2008-10-15 00:00:00+00:00,29.34967803955078,49.80938720703125,50.878135681152344,49.2750129699707,49.95001220703125,5495022
255,2008-10-16 00:00:00+00:00,28.222753524780273,47.89688491821289,49.10626220703125,46.9687614440918,49.10626220703125,6651066
256,2008-10-17 00:00:00+00:00,26.101497650146484,44.2968864440918,49.2187614440918,43.65000915527344,48.881263732910156,5586092
257,2008-10-20 00:00:00+00:00,26.39979362487793,44.80313491821289,46.57501220703125,43.39688491821289,44.46563720703125,7922965
258,2008-10-21 00:00:00+00:00,26.61524200439453,45.16876220703125,47.5312614440918,43.8750114440918,45.253135681152344,8047276
259,2008-10-22 00:00:00+00:00,25.15687370300293,42.69375991821289,45.05625915527344,42.27188491821289,44.7187614440918,5408099
260,2008-10-23 00:00:00+00:00,23.930511474609375,40.612510681152344,42.018760681152344,39.99375915527344,41.6250114440918,6641370
261,2008-10-24 00:00:00+00:00,20.831478118896484,35.35313415527344,39.93750762939453,34.87500762939453,39.37500762939453,9905588
262,2008-10-27 00:00:00+00:00,19.223955154418945,32.62500762939453,34.87500762939453,29.25000762939453,34.70625686645508,12878172
263,2008-10-29 00:00:00+00:00,21.75953483581543,36.92813491821289,39.262508392333984,33.75000762939453,37.12500762939453,13094201
264,2008-10-31 00:00:00+00:00,23.151615142822266,39.29063415527344,40.5000114440918,37.35000991821289,38.86875915527344,8097887
265,2008-11-03 00:00:00+00:00,23.864225387573242,40.5000114440918,41.56875991821289,39.09375762939453,41.512508392333984,4951148
266,2008-11-04 00:00:00+00:00,24.908281326293945,42.27188491821289,42.6093864440918,39.74063491821289,39.93750762939453,4515828
267,2008-11-05 00:00:00+00:00,23.996797561645508,40.72500991821289,44.32501220703125,39.93750762939453,44.32501220703125,6145587
268,2008-11-06 00:00:00+00:00,23.201322555541992,39.37500762939453,42.0468864440918,38.559383392333984,39.93750762939453,4896229
269,2008-11-07 00:00:00+00:00,25.007722854614258,42.440635681152344,43.706260681152344,38.81250762939453,39.09375762939453,8250147
270,2008-11-10 00:00:00+00:00,25.5711727142334,43.39688491821289,44.38125991821289,42.440635681152344,43.762508392333984,3775177
271,2008-11-11 00:00:00+00:00,25.272878646850586,42.8906364440918,44.690635681152344,41.9062614440918,43.5937614440918,8900004
272,2008-11-12 00:00:00+00:00,24.212247848510742,41.090633392333984,43.81875991821289,40.58438491821289,43.81875991821289,5705390
273,2008-11-14 00:00:00+00:00,24.1293888092041,40.950008392333984,42.7500114440918,40.44375991821289,40.72500991821289,4038880
274,2008-11-17 00:00:00+00:00,25.123727798461914,42.637508392333984,44.04376220703125,38.81250762939453,44.04376220703125,5361538
275,2008-11-18 00:00:00+00:00,23.764793395996094,40.331260681152344,42.52500915527344,39.543758392333984,42.52500915527344,6392448
276,2008-11-19 00:00:00+00:00,23.184757232666016,39.346885681152344,41.7656364440918,38.840633392333984,40.5000114440918,5606729
277,2008-11-20 00:00:00+00:00,22.936174392700195,38.925010681152344,39.65625762939453,37.26563262939453,39.37500762939453,5080395
278,2008-11-21 00:00:00+00:00,24.39453887939453,41.40000915527344,42.69375991821289,37.68750762939453,38.67188262939453,8350092
279,2008-11-24 00:00:00+00:00,25.007722854614258,42.440635681152344,43.11563491821289,40.331260681152344,42.637508392333984,5420119
280,2008-11-25 00:00:00+00:00,24.39453887939453,41.40000915527344,43.39688491821289,41.0625114440918,42.8906364440918,5453771
281,2008-11-26 00:00:00+00:00,24.941431045532227,42.3281364440918,42.97500991821289,40.6406364440918,41.85000991821289,5246053
282,2008-11-27 00:00:00+00:00,24.941431045532227,42.3281364440918,42.3281364440918,42.3281364440918,42.3281364440918,0
283,2008-11-28 00:00:00+00:00,24.543697357177734,41.653133392333984,42.4687614440918,39.99375915527344,41.0625114440918,8464961
284,2008-12-01 00:00:00+00:00,24.34482192993164,41.315635681152344,44.10000991821289,41.14688491821289,42.4687614440918,5733003
285,2008-12-02 00:00:00+00:00,24.1293888092041,40.950008392333984,41.40000915527344,39.65625762939453,41.00625991821289,5879324
286,2008-12-03 00:00:00+00:00,24.858572006225586,42.1875114440918,42.721885681152344,40.0781364440918,41.3437614440918,6430656
287,2008-12-04 00:00:00+00:00,26.051776885986328,44.21250915527344,44.4375114440918,37.40625762939453,37.40625762939453,4648185
288,2008-12-05 00:00:00+00:00,25.736906051635742,43.67813491821289,45.78750991821289,42.215633392333984,42.215633392333984,5338962
289,2008-12-08 00:00:00+00:00,25.803199768066406,43.79063415527344,45.22500991821289,41.9062614440918,44.8593864440918,11709287
290,2008-12-10 00:00:00+00:00,25.388885498046875,43.08750915527344,45.8437614440918,42.4687614440918,45.8437614440918,11172070
291,2008-12-11 00:00:00+00:00,25.107152938842773,42.6093864440918,43.846885681152344,41.934383392333984,43.846885681152344,9867592
292,2008-12-12 00:00:00+00:00,24.328245162963867,41.28750991821289,41.7656364440918,40.387508392333984,41.56875991821289,9847702
293,2008-12-15 00:00:00+00:00,24.72599220275879,41.96250915527344,42.8906364440918,41.6250114440918,42.69375991821289,5741641
294,2008-12-16 00:00:00+00:00,25.670616149902344,43.565635681152344,44.10000991821289,39.93750762939453,42.1875114440918,9183505
295,2008-12-17 00:00:00+00:00,25.63747215270996,43.50938415527344,44.7187614440918,42.356258392333984,44.7187614440918,8720755
296,2008-12-18 00:00:00+00:00,26.39979362487793,44.80313491821289,45.2812614440918,42.52500915527344,42.52500915527344,12640018
297,2008-12-19 00:00:00+00:00,27.675870895385742,46.9687614440918,47.5312614440918,44.74688720703125,46.1250114440918,10050607
298,2008-12-22 00:00:00+00:00,27.692453384399414,46.99688720703125,47.3906364440918,45.36563491821289,45.36563491821289,6524631
299,2008-12-23 00:00:00+00:00,27.128982543945312,46.04063415527344,47.44688415527344,45.7031364440918,46.6875114440918,5151765
300,2008-12-24 00:00:00+00:00,26.664962768554688,45.253135681152344,46.659385681152344,37.96875762939453,37.96875762939453,13318746
301,2008-12-26 00:00:00+00:00,26.714670181274414,45.33750915527344,47.72813415527344,44.1562614440918,47.72813415527344,5480531
302,2008-12-29 00:00:00+00:00,27.27812957763672,46.29376220703125,46.659385681152344,44.4375114440918,45.8437614440918,3418418
303,2008-12-30 00:00:00+00:00,27.228416442871094,46.20938491821289,46.9687614440918,44.49375915527344,46.18125915527344,4868199
304,2008-12-31 00:00:00+00:00,27.55986213684082,46.77188491821289,47.47500991821289,45.73126220703125,47.47500991821289,4396180
305,2009-01-02 00:00:00+00:00,27.95760154724121,47.44688415527344,48.2343864440918,46.5468864440918,48.2343864440918,3976548
306,2009-01-05 00:00:00+00:00,27.327852249145508,46.378135681152344,48.2343864440918,45.78750991821289,48.2343864440918,4505326
307,2009-01-06 00:00:00+00:00,27.128982543945312,46.04063415527344,48.1500129699707,45.2812614440918,48.1500129699707,3969700
308,2009-01-07 00:00:00+00:00,25.70376205444336,43.621883392333984,47.643760681152344,40.86563491821289,47.643760681152344,12109220
309,2009-01-09 00:00:00+00:00,25.5711727142334,43.39688491821289,47.2500114440918,41.231258392333984,47.2500114440918,5272587
310,2009-01-12 00:00:00+00:00,24.8917179107666,42.24375915527344,44.4375114440918,40.55625915527344,44.4375114440918,6595708
311,2009-01-13 00:00:00+00:00,24.527122497558594,41.6250114440918,42.721885681152344,41.00625991821289,42.1875114440918,4104761
312,2009-01-14 00:00:00+00:00,24.576831817626953,41.70938491821289,42.41250991821289,40.55625915527344,42.41250991821289,2777281
313,2009-01-15 00:00:00+00:00,24.212247848510742,41.090633392333984,41.70938491821289,40.2187614440918,41.3437614440918,3693599
314,2009-01-16 00:00:00+00:00,24.974576950073242,42.38438415527344,43.003135681152344,40.7812614440918,42.52500915527344,2131503
315,2009-01-19 00:00:00+00:00,25.935768127441406,44.0156364440918,44.38125991821289,42.215633392333984,43.53750991821289,2587926
316,2009-01-20 00:00:00+00:00,28.8359432220459,48.9375114440918,50.0625114440918,42.1875114440918,44.07188415527344,19101726
317,2009-01-21 00:00:00+00:00,26.913549423217773,45.675010681152344,50.006263732910156,45.05625915527344,50.006263732910156,11311625
318,2009-01-22 00:00:00+00:00,28.18962287902832,47.84063720703125,48.487510681152344,45.112510681152344,47.13751220703125,10535551
319,2009-01-23 00:00:00+00:00,28.58734893798828,48.5156364440918,49.10626220703125,46.35000991821289,48.628135681152344,7005930
320,2009-01-27 00:00:00+00:00,29.515405654907227,50.09063720703125,50.7656364440918,46.6875114440918,48.3750114440918,8487928
321,2009-01-28 00:00:00+00:00,30.178302764892578,51.21563720703125,51.4687614440918,49.5000114440918,51.131263732910156,6636133
322,2009-01-29 00:00:00+00:00,29.97942352294922,50.878135681152344,52.256263732910156,48.96563720703125,52.256263732910156,13844487
323,2009-01-30 00:00:00+00:00,29.250242233276367,49.6406364440918,50.034385681152344,48.3750114440918,50.006263732910156,4578388
324,2009-02-02 00:00:00+00:00,27.709014892578125,47.02500915527344,50.0625114440918,46.35000991821289,49.5000114440918,6678800
325,2009-02-03 00:00:00+00:00,28.15647315979004,47.784385681152344,48.9375114440918,43.08750915527344,43.08750915527344,6591337
326,2009-02-04 00:00:00+00:00,28.589902877807617,48.2343864440918,50.4000129699707,46.18125915527344,49.2187614440918,7225484
327,2009-02-05 00:00:00+00:00,28.423202514648438,47.9531364440918,49.2187614440918,47.47500991821289,47.8125114440918,3622655
328,2009-02-06 00:00:00+00:00,28.80662727355957,48.600013732910156,49.190635681152344,48.0937614440918,48.346885681152344,2228530
329,2009-02-09 00:00:00+00:00,28.82328987121582,48.628135681152344,50.51251220703125,47.362510681152344,50.51251220703125,3190528
330,2009-02-10 00:00:00+00:00,28.77327537536621,48.54376220703125,49.584388732910156,47.643760681152344,49.331260681152344,3258153
331,2009-02-11 00:00:00+00:00,28.8399658203125,48.6562614440918,48.9375114440918,46.9687614440918,48.3750114440918,1899711
332,2009-02-12 00:00:00+00:00,30.24028778076172,51.018760681152344,51.581260681152344,48.0937614440918,48.628135681152344,8517373
333,2009-02-13 00:00:00+00:00,31.27385139465332,52.76251220703125,53.2968864440918,51.7500114440918,52.0312614440918,9331167
334,2009-02-16 00:00:00+00:00,29.823524475097656,50.315635681152344,53.662513732910156,49.584388732910156,53.662513732910156,3238379
335,2009-02-17 00:00:00+00:00,28.506549835205078,48.0937614440918,50.2593879699707,47.84063720703125,50.2593879699707,2684742
336,2009-02-18 00:00:00+00:00,29.29006004333496,49.4156379699707,50.006263732910156,46.71563720703125,48.0937614440918,4576718
337,2009-02-19 00:00:00+00:00,29.390094757080078,49.584388732910156,50.6250114440918,48.8531379699707,49.5000114440918,5072418
338,2009-02-20 00:00:00+00:00,28.77327537536621,48.54376220703125,49.331260681152344,47.9531364440918,48.9375114440918,3336292
339,2009-02-24 00:00:00+00:00,30.60703468322754,51.63751220703125,52.14376449584961,46.1250114440918,48.7125129699707,9913081
340,2009-02-25 00:00:00+00:00,30.523681640625,51.49688720703125,53.97188949584961,50.9625129699707,52.20001220703125,7821109
341,2009-02-26 00:00:00+00:00,30.97378158569336,52.256263732910156,52.537513732910156,50.37188720703125,51.721885681152344,9451371
342,2009-02-27 00:00:00+00:00,32.307430267333984,54.506263732910156,56.53126525878906,51.2437629699707,51.4687614440918,35406885
343,2009-03-02 00:00:00+00:00,30.807085037231445,51.975013732910156,53.18438720703125,51.2437629699707,51.7500114440918,9682882
344,2009-03-03 00:00:00+00:00,29.706829071044922,50.1187629699707,52.5937614440918,49.7812614440918,52.256263732910156,6218930
345,2009-03-04 00:00:00+00:00,30.523681640625,51.49688720703125,52.00313949584961,50.3437614440918,51.07501220703125,6597422
346,2009-03-05 00:00:00+00:00,30.573699951171875,51.581260681152344,52.2281379699707,50.79376220703125,52.2281379699707,6109769
347,2009-03-06 00:00:00+00:00,30.857091903686523,52.05938720703125,52.256263732910156,50.6250114440918,50.79376220703125,3962742
348,2009-03-09 00:00:00+00:00,30.32363510131836,51.159385681152344,52.3125114440918,50.6812629699707,52.3125114440918,2964226
349,2009-03-12 00:00:00+00:00,31.20717430114746,52.6500129699707,53.12813949584961,51.2437629699707,52.84688949584961,6091612
350,2009-03-13 00:00:00+00:00,31.640607833862305,53.381263732910156,53.7187614440918,52.0875129699707,53.4375114440918,6329765
351,2009-03-16 00:00:00+00:00,31.974023818969727,53.943763732910156,54.3375129699707,52.1718864440918,53.7187614440918,8232474
352,2009-03-17 00:00:00+00:00,32.10737991333008,54.16876220703125,55.01251220703125,53.4937629699707,54.30938720703125,4981205
353,2009-03-18 00:00:00+00:00,31.87398338317871,53.7750129699707,55.3218879699707,48.3750114440918,48.3750114440918,4007849
354,2009-03-19 00:00:00+00:00,32.07405090332031,54.11251449584961,54.4218864440918,51.7500114440918,51.7500114440918,3286397
355,2009-03-20 00:00:00+00:00,32.207401275634766,54.3375129699707,54.7593879699707,53.46563720703125,53.97188949584961,3154546
356,2009-03-23 00:00:00+00:00,32.74085998535156,55.23751449584961,55.6875114440918,53.88751220703125,53.97188949584961,7034396
357,2009-03-24 00:00:00+00:00,32.80754089355469,55.350013732910156,56.334388732910156,54.5625114440918,55.9687614440918,7551877
358,2009-03-25 00:00:00+00:00,32.35742950439453,54.59063720703125,55.6875114440918,53.803138732910156,54.87188720703125,5666796
359,2009-03-26 00:00:00+00:00,32.0907096862793,54.1406364440918,56.22188949584961,53.04376220703125,56.22188949584961,9588411
360,2009-03-27 00:00:00+00:00,31.523908615112305,53.18438720703125,54.8437614440918,52.70626449584961,54.8437614440918,6291705
361,2009-03-30 00:00:00+00:00,31.523908615112305,53.18438720703125,54.39376449584961,49.2187614440918,54.39376449584961,4842258
362,2009-03-31 00:00:00+00:00,31.87398338317871,53.7750129699707,55.01251220703125,50.65313720703125,55.01251220703125,7683950
363,2009-04-01 00:00:00+00:00,30.657047271728516,51.721885681152344,56.193763732910156,51.4687614440918,56.193763732910156,7321541
364,2009-04-02 00:00:00+00:00,31.20717430114746,52.6500129699707,53.4375114440918,52.115638732910156,52.818763732910156,9185217
365,2009-04-06 00:00:00+00:00,30.840425491333008,52.0312614440918,53.6343879699707,51.6656379699707,52.8750114440918,6958026
366,2009-04-08 00:00:00+00:00,32.47414016723633,54.787513732910156,55.51876449584961,50.3437614440918,51.4687614440918,16888845
367,2009-04-09 00:00:00+00:00,31.990690231323242,53.97188949584961,56.756263732910156,53.5781364440918,55.9687614440918,7959989
368,2009-04-13 00:00:00+00:00,31.557252883911133,53.240638732910156,54.8437614440918,52.4531364440918,54.2812614440918,6786405
369,2009-04-15 00:00:00+00:00,32.37411117553711,54.6187629699707,54.9843864440918,52.8750114440918,52.8750114440918,9517190
370,2009-04-16 00:00:00+00:00,31.54058074951172,53.2125129699707,55.57501220703125,52.7343864440918,55.350013732910156,16019178
371,2009-04-17 00:00:00+00:00,32.50746536254883,54.8437614440918,57.1500129699707,52.9312629699707,54.45001220703125,24728264
372,2009-04-20 00:00:00+00:00,33.97446823120117,57.318763732910156,58.443763732910156,53.74688720703125,56.756263732910156,20235831
373,2009-04-21 00:00:00+00:00,33.34099578857422,56.25001525878906,57.51564025878906,55.7437629699707,57.037513732910156,8757532
374,2009-04-22 00:00:00+00:00,32.224063873291016,54.365638732910156,57.600013732910156,53.5781364440918,57.600013732910156,10270548
375,2009-04-23 00:00:00+00:00,33.357662200927734,56.27813720703125,56.7281379699707,53.46563720703125,54.81563949584961,7645123
376,2009-04-24 00:00:00+00:00,33.357662200927734,56.27813720703125,57.1500129699707,55.1812629699707,57.037513732910156,4953362
377,2009-04-27 00:00:00+00:00,32.257415771484375,54.4218864440918,56.25001525878906,54.02813720703125,56.25001525878906,6298942
378,2009-04-28 00:00:00+00:00,30.673717498779297,51.7500114440918,55.631263732910156,51.4687614440918,55.0406379699707,8020828
379,2009-04-29 00:00:00+00:00,30.873760223388672,52.0875129699707,53.1562614440918,51.300010681152344,52.818763732910156,10317407
380,2009-04-30 00:00:00+00:00,30.873760223388672,52.0875129699707,52.0875129699707,52.0875129699707,52.0875129699707,0
381,2009-05-04 00:00:00+00:00,31.357208251953125,52.90313720703125,53.943763732910156,52.62188720703125,53.3531379699707,6346688
382,2009-05-05 00:00:00+00:00,31.990690231323242,53.97188949584961,54.5625114440918,52.5937614440918,53.4375114440918,10754066
383,2009-05-06 00:00:00+00:00,32.12405776977539,54.1968879699707,55.4625129699707,53.5781364440918,54.53438949584961,8162872
384,2009-05-07 00:00:00+00:00,32.37411117553711,54.6187629699707,55.068763732910156,53.7187614440918,54.5625114440918,6552316
385,2009-05-08 00:00:00+00:00,32.45746994018555,54.7593879699707,56.81251525878906,53.7750129699707,54.5625114440918,16052278
386,2009-05-11 00:00:00+00:00,32.45746994018555,54.7593879699707,56.22188949584961,54.39376449584961,54.6187629699707,8177989
387,2009-05-12 00:00:00+00:00,33.7410888671875,56.92501449584961,57.178138732910156,54.084388732910156,55.29376220703125,9045014
388,2009-05-13 00:00:00+00:00,33.07426834106445,55.80001449584961,57.62813949584961,55.2656364440918,57.37501525878906,8210662
389,2009-05-14 00:00:00+00:00,33.12428665161133,55.8843879699707,57.09376525878906,54.4218864440918,56.193763732910156,7465672
390,2009-05-15 00:00:00+00:00,33.65773010253906,56.78438949584961,57.318763732910156,55.85626220703125,55.9687614440918,5990389
391,2009-05-18 00:00:00+00:00,39.025630950927734,65.84063720703125,67.50001525878906,60.80626678466797,64.12501525878906,170650
392,2009-05-19 00:00:00+00:00,39.359046936035156,66.40313720703125,69.69376373291016,60.18751525878906,64.12501525878906,19037417
393,2009-05-20 00:00:00+00:00,39.609100341796875,66.82501220703125,73.12501525878906,63.00001525878906,69.18751525878906,10704619
394,2009-05-21 00:00:00+00:00,39.159000396728516,66.06564331054688,69.75001525878906,65.55938720703125,67.44376373291016,11495294
395,2009-05-22 00:00:00+00:00,39.57575607299805,66.76876831054688,69.07501983642578,65.53126525878906,66.88126373291016,8524108
396,2009-05-25 00:00:00+00:00,38.875606536865234,65.58751678466797,67.50001525878906,64.80001831054688,67.47189331054688,5914983
397,2009-05-26 00:00:00+00:00,35.924922943115234,60.60939025878906,66.17813873291016,59.287513732910156,66.09376525878906,11328948
398,2009-05-27 00:00:00+00:00,36.575069427490234,61.70626449584961,64.12501525878906,60.60939025878906,61.87501525878906,9833643
399,2009-05-28 00:00:00+00:00,37.34191131591797,63.00001525878906,64.06876373291016,60.271888732910156,63.00001525878906,18047010
400,2009-05-29 00:00:00+00:00,38.325477600097656,64.65939331054688,65.25001525878906,63.309391021728516,64.12501525878906,12795881
401,2009-06-01 00:00:00+00:00,40.04252624511719,67.55626678466797,67.95001220703125,64.29376220703125,66.31876373291016,13519274
402,2009-06-02 00:00:00+00:00,39.69245147705078,66.96563720703125,69.58126831054688,65.36251831054688,68.06251525878906,10664555
403,2009-06-03 00:00:00+00:00,41.87628173828125,70.65001678466797,71.15626525878906,66.37501525878906,68.06251525878906,19445390
404,2009-06-04 00:00:00+00:00,41.84295654296875,70.59376525878906,71.38126373291016,68.45626831054688,71.15626525878906,11373782
405,2009-06-05 00:00:00+00:00,41.69290542602539,70.34064483642578,72.28126525878906,69.10314178466797,71.38126373291016,13240784
406,2009-06-08 00:00:00+00:00,40.325927734375,68.03439331054688,71.57814025878906,66.74063873291016,70.31251525878906,8283946
407,2009-06-09 00:00:00+00:00,40.35928726196289,68.09064483642578,68.87814331054688,65.44689178466797,67.89376831054688,6301719
408,2009-06-10 00:00:00+00:00,40.77604293823242,68.79376983642578,70.70626831054688,67.83751678466797,70.70626831054688,5514227
409,2009-06-11 00:00:00+00:00,40.876060485839844,68.96251678466797,70.59376525878906,68.17501831054688,70.28439331054688,8425194
410,2009-06-12 00:00:00+00:00,40.42595291137695,68.20314025878906,69.86251831054688,66.43126678466797,69.18751525878906,8819990
411,2009-06-15 00:00:00+00:00,40.65934371948242,68.59689331054688,69.58126831054688,66.65626525878906,69.58126831054688,6088490
412,2009-06-16 00:00:00+00:00,40.95941925048828,69.10314178466797,69.60939025878906,66.51564025878906,69.07501983642578,5235173
413,2009-06-17 00:00:00+00:00,39.69245147705078,66.96563720703125,70.76251983642578,65.86876678466797,70.76251983642578,8548532
414,2009-06-18 00:00:00+00:00,36.49171447753906,61.56563949584961,67.21876525878906,60.58126449584961,66.93751525878906,15756310
415,2009-06-19 00:00:00+00:00,36.02495193481445,60.778141021728516,63.53438949584961,58.61251449584961,63.53438949584961,11260656
416,2009-06-22 00:00:00+00:00,35.45815658569336,59.8218879699707,61.537513732910156,59.06251525878906,60.75001525878906,11032509
417,2009-06-23 00:00:00+00:00,35.79156494140625,60.38439178466797,61.256263732910156,58.07814025878906,58.50001525878906,9061729
418,2009-06-24 00:00:00+00:00,35.85823440551758,60.496891021728516,62.325016021728516,59.76564025878906,62.325016021728516,12156270
419,2009-06-25 00:00:00+00:00,35.691532135009766,60.215641021728516,62.12813949584961,59.37188720703125,61.31251525878906,22858397
420,2009-06-26 00:00:00+00:00,36.9584846496582,62.35314178466797,62.71876525878906,59.65313720703125,61.818763732910156,16833106
421,2009-06-29 00:00:00+00:00,37.15854263305664,62.69063949584961,64.15313720703125,62.15626525878906,64.15313720703125,16727201
422,2009-06-30 00:00:00+00:00,36.47504806518555,61.537513732910156,63.81563949584961,60.637516021728516,63.00001525878906,10678356
423,2009-07-01 00:00:00+00:00,35.67486572265625,60.18751525878906,62.043766021728516,59.06251525878906,61.621891021728516,9694486
424,2009-07-02 00:00:00+00:00,36.708431243896484,61.93126678466797,62.35314178466797,60.04689025878906,62.35314178466797,11593296
425,2009-07-03 00:00:00+00:00,37.658653259277344,63.53438949584961,63.98439025878906,60.32814025878906,61.56563949584961,14320723
426,2009-07-06 00:00:00+00:00,34.557945251464844,58.303138732910156,66.09376525878906,57.65626525878906,64.57501220703125,16536927
427,2009-07-07 00:00:00+00:00,34.858009338378906,58.80938720703125,61.256263732910156,57.93751525878906,61.256263732910156,6256398
428,2009-07-08 00:00:00+00:00,33.97446823120117,57.318763732910156,58.443763732910156,55.51876449584961,58.443763732910156,9995092
429,2009-07-09 00:00:00+00:00,34.30788803100586,57.881263732910156,58.61251449584961,56.36251449584961,57.65626525878906,5766023
430,2009-07-10 00:00:00+00:00,34.22453308105469,57.740638732910156,59.850013732910156,56.8687629699707,58.21876525878906,4813799
431,2009-07-13 00:00:00+00:00,34.37456512451172,57.9937629699707,59.23126220703125,55.8281364440918,58.21876525878906,6649724
432,2009-07-14 00:00:00+00:00,36.00828170776367,60.75001525878906,61.256263732910156,58.303138732910156,58.92189025878906,6681312
433,2009-07-15 00:00:00+00:00,37.02519226074219,62.465641021728516,62.83126449584961,60.86251449584961,61.59376525878906,5318107
434,2009-07-16 00:00:00+00:00,36.9584846496582,62.35314178466797,64.35001373291016,60.75001525878906,64.35001373291016,6733724
435,2009-07-17 00:00:00+00:00,37.241886138916016,62.83126449584961,63.450016021728516,61.93126678466797,63.450016021728516,4714999
436,2009-07-20 00:00:00+00:00,37.32524108886719,62.97188949584961,64.12501525878906,62.325016021728516,63.028141021728516,3204852
437,2009-07-21 00:00:00+00:00,36.741783142089844,61.98751449584961,63.39376449584961,61.03126525878906,63.39376449584961,3387311
438,2009-07-22 00:00:00+00:00,36.29168701171875,61.22814178466797,63.39376449584961,60.52501678466797,62.15626525878906,4155805
439,2009-07-23 00:00:00+00:00,37.87537384033203,63.90001678466797,64.51876831054688,61.36876678466797,63.225013732910156,7225701
440,2009-07-24 00:00:00+00:00,37.69199752807617,63.590641021728516,65.50314331054688,63.084388732910156,65.50314331054688,3938895
441,2009-07-27 00:00:00+00:00,38.22544479370117,64.49063873291016,65.19376373291016,63.28126525878906,65.19376373291016,5271010
442,2009-07-28 00:00:00+00:00,38.77558135986328,65.41876220703125,65.81251525878906,64.18126678466797,65.64376831054688,5714377
443,2009-07-29 00:00:00+00:00,39.142337799072266,66.03751373291016,66.37501525878906,63.450016021728516,66.31876373291016,8829709
444,2009-07-30 00:00:00+00:00,39.69245147705078,66.96563720703125,67.86563873291016,66.20626831054688,66.43126678466797,17110331
445,2009-07-31 00:00:00+00:00,39.142337799072266,66.03751373291016,68.20314025878906,65.70001220703125,67.44376373291016,5752956
446,2009-08-03 00:00:00+00:00,39.10899353027344,65.98126220703125,67.07814025878906,65.70001220703125,66.71251678466797,3665243
447,2009-08-04 00:00:00+00:00,38.64221954345703,65.19376373291016,67.41564178466797,64.96876525878906,67.41564178466797,3621563
448,2009-08-05 00:00:00+00:00,38.29214096069336,64.60314178466797,65.53126525878906,63.56251525878906,65.53126525878906,4774621
449,2009-08-06 00:00:00+00:00,37.525291442871094,63.309391021728516,65.13751220703125,62.83126449584961,64.35001373291016,7103528
450,2009-08-07 00:00:00+00:00,37.608646392822266,63.450016021728516,64.40626525878906,62.521888732910156,63.00001525878906,3574790
451,2009-08-10 00:00:00+00:00,36.89181137084961,62.240638732910156,64.57501220703125,61.73439025878906,64.06876373291016,2330557
452,2009-08-11 00:00:00+00:00,37.12519836425781,62.63439178466797,63.33751678466797,61.45314025878906,63.33751678466797,2647345
453,2009-08-12 00:00:00+00:00,36.64175796508789,61.818763732910156,62.63439178466797,59.06251525878906,59.06251525878906,3169220
454,2009-08-13 00:00:00+00:00,37.2585563659668,62.85939025878906,63.506263732910156,62.21251678466797,63.506263732910156,3372052
455,2009-08-14 00:00:00+00:00,37.3085823059082,62.943763732910156,64.12501525878906,62.43751525878906,62.43751525878906,5692114
456,2009-08-17 00:00:00+00:00,35.49148178100586,59.87813949584961,62.662513732910156,59.568763732910156,61.87501525878906,7525848
457,2009-08-18 00:00:00+00:00,36.25832748413086,61.17189025878906,61.31251525878906,59.06251525878906,60.01876449584961,3831268
458,2009-08-19 00:00:00+00:00,35.37480163574219,59.6812629699707,61.84688949584961,59.48439025878906,61.73439025878906,2016070
459,2009-08-20 00:00:00+00:00,35.724876403808594,60.271888732910156,60.72188949584961,59.90626525878906,60.412513732910156,1291386
460,2009-08-21 00:00:00+00:00,36.144378662109375,60.58126449584961,60.80626678466797,59.09063720703125,60.18751525878906,2476248
461,2009-08-24 00:00:00+00:00,36.463199615478516,61.115638732910156,61.50939178466797,60.58126449584961,61.256263732910156,3720905
462,2009-08-25 00:00:00+00:00,36.89948272705078,61.84688949584961,62.381263732910156,61.17189025878906,61.818763732910156,5644025
463,2009-08-26 00:00:00+00:00,36.7316780090332,61.56563949584961,62.662513732910156,61.03126525878906,61.87501525878906,4450635
464,2009-08-27 00:00:00+00:00,36.261844635009766,60.778141021728516,62.12813949584961,60.412513732910156,61.56563949584961,7528977
465,2009-08-28 00:00:00+00:00,36.110816955566406,60.52501678466797,61.50939178466797,59.850013732910156,61.200016021728516,4498782
466,2009-08-31 00:00:00+00:00,36.110816955566406,60.52501678466797,60.86251449584961,59.73751449584961,60.131263732910156,5347897
467,2009-09-01 00:00:00+00:00,35.7584342956543,59.93438720703125,61.03126525878906,59.45626449584961,60.693763732910156,4467549
468,2009-09-02 00:00:00+00:00,36.211490631103516,60.693763732910156,60.86251449584961,59.34376525878906,59.62501525878906,3513954
469,2009-09-03 00:00:00+00:00,35.69132995605469,59.8218879699707,61.31251525878906,59.34376525878906,61.31251525878906,5440841
470,2009-09-04 00:00:00+00:00,35.95979309082031,60.271888732910156,60.412513732910156,58.92189025878906,59.9625129699707,3523284
471,2009-09-07 00:00:00+00:00,35.909461975097656,60.18751525878906,61.396888732910156,59.9625129699707,61.256263732910156,4931172
472,2009-09-08 00:00:00+00:00,36.261844635009766,60.778141021728516,61.481266021728516,60.496891021728516,60.553138732910156,4162308
473,2009-09-09 00:00:00+00:00,35.389278411865234,59.31563949584961,60.75001525878906,59.06251525878906,60.75001525878906,8053306
474,2009-09-10 00:00:00+00:00,36.043697357177734,60.412513732910156,61.115638732910156,59.709388732910156,60.075016021728516,7355612
475,2009-09-11 00:00:00+00:00,36.31218338012695,60.86251449584961,61.200016021728516,59.990638732910156,60.86251449584961,4466196
476,2009-09-14 00:00:00+00:00,36.24506759643555,60.75001525878906,60.975013732910156,60.18751525878906,60.46876525878906,2292939
477,2009-09-15 00:00:00+00:00,36.01013946533203,60.356266021728516,61.17189025878906,60.075016021728516,61.08751678466797,6351632
478,2009-09-16 00:00:00+00:00,36.177947998046875,60.637516021728516,61.22814178466797,60.01876449584961,60.80626678466797,7262510
479,2009-09-17 00:00:00+00:00,36.261844635009766,60.778141021728516,61.115638732910156,60.215641021728516,61.00313949584961,4533815
480,2009-09-18 00:00:00+00:00,36.19474411010742,60.66564178466797,60.89064025878906,60.24376678466797,60.24376678466797,3807983
481,2009-09-22 00:00:00+00:00,36.24506759643555,60.75001525878906,61.200016021728516,60.58126449584961,60.75001525878906,3732519
482,2009-09-23 00:00:00+00:00,36.94982147216797,61.93126678466797,62.887516021728516,60.918766021728516,61.08751678466797,10885467
483,2009-09-24 00:00:00+00:00,37.386112213134766,62.662513732910156,63.75939178466797,61.818763732910156,62.43751525878906,10152395
484,2009-09-25 00:00:00+00:00,37.35255432128906,62.606266021728516,63.39376449584961,62.15626525878906,62.43751525878906,5754133
485,2009-09-29 00:00:00+00:00,37.235076904296875,62.40938949584961,63.731266021728516,62.15626525878906,63.56251525878906,3351144
486,2009-09-30 00:00:00+00:00,36.89948272705078,61.84688949584961,63.225013732910156,61.65001678466797,62.55001449584961,5591598
487,2009-10-01 00:00:00+00:00,36.815589904785156,61.70626449584961,62.43751525878906,61.50939178466797,61.93126678466797,4613924
488,2009-10-05 00:00:00+00:00,36.54710006713867,61.256263732910156,61.621891021728516,60.834388732910156,61.256263732910156,3847231
489,2009-10-06 00:00:00+00:00,36.748470306396484,61.59376525878906,61.818763732910156,60.32814025878906,61.678138732910156,2883224
490,2009-10-07 00:00:00+00:00,36.5135498046875,61.200016021728516,62.100013732910156,60.89064025878906,61.87501525878906,3492297
491,2009-10-08 00:00:00+00:00,36.211490631103516,60.693763732910156,61.537513732910156,60.52501678466797,61.31251525878906,6173266
492,2009-10-09 00:00:00+00:00,36.19474411010742,60.66564178466797,61.200016021728516,60.215641021728516,61.03126525878906,4193022
493,2009-10-12 00:00:00+00:00,36.34574508666992,60.918766021728516,61.17189025878906,60.553138732910156,60.75001525878906,1800379
494,2009-10-13 00:00:00+00:00,36.34574508666992,60.918766021728516,60.918766021728516,60.918766021728516,60.918766021728516,0
495,2009-10-14 00:00:00+00:00,37.30220413208008,62.521888732910156,63.00001525878906,60.94689178466797,61.481266021728516,6809859
496,2009-10-15 00:00:00+00:00,37.73849868774414,63.25313949584961,64.12501525878906,62.521888732910156,62.521888732910156,7572106
497,2009-10-16 00:00:00+00:00,37.58746337890625,63.00001525878906,63.84376525878906,62.746891021728516,63.56251525878906,3312168
498,2009-10-20 00:00:00+00:00,37.537132263183594,62.91564178466797,63.95626449584961,62.49376678466797,62.71876525878906,3209019
499,2009-10-21 00:00:00+00:00,37.386112213134766,62.662513732910156,63.39376449584961,62.26876449584961,62.887516021728516,1976113
500,2009-10-22 00:00:00+00:00,36.614227294921875,61.36876678466797,62.662513732910156,56.81251525878906,62.15626525878906,2682882
501,2009-10-23 00:00:00+00:00,37.01694107055664,62.043766021728516,62.15626525878906,61.31251525878906,61.87501525878906,1979627
502,2009-10-26 00:00:00+00:00,36.89948272705078,61.84688949584961,62.43751525878906,61.14376449584961,61.59376525878906,1820035
503,2009-10-27 00:00:00+00:00,36.614227294921875,61.36876678466797,62.01564025878906,61.059391021728516,61.256263732910156,4096925
504,2009-10-28 00:00:00+00:00,36.110816955566406,60.52501678466797,61.31251525878906,59.73751449584961,61.31251525878906,1873167
505,2009-10-29 00:00:00+00:00,35.506736755371094,59.51251220703125,61.28438949584961,59.06251525878906,59.6812629699707,4457277
506,2009-10-30 00:00:00+00:00,35.020111083984375,58.6968879699707,60.693763732910156,57.9937629699707,60.693763732910156,2912146
507,2009-11-03 00:00:00+00:00,34.36568069458008,57.600013732910156,59.428138732910156,57.20626449584961,58.21876525878906,3200653
508,2009-11-04 00:00:00+00:00,35.05367660522461,58.75313949584961,59.006263732910156,56.41876220703125,58.303138732910156,2690289
509,2009-11-05 00:00:00+00:00,35.7584342956543,59.93438720703125,60.18751525878906,57.62813949584961,58.64064025878906,2975233
510,2009-11-06 00:00:00+00:00,35.80877685546875,60.01876449584961,60.94689178466797,59.73751449584961,60.693763732910156,2665782
511,2009-11-09 00:00:00+00:00,36.02692413330078,60.38439178466797,60.60939025878906,59.09063720703125,60.553138732910156,1222652
512,2009-11-10 00:00:00+00:00,35.30537414550781,59.17501449584961,60.75001525878906,58.78126525878906,60.75001525878906,2700520
513,2009-11-11 00:00:00+00:00,36.42963409423828,61.059391021728516,61.28438949584961,59.06251525878906,59.5406379699707,3211200
514,2009-11-12 00:00:00+00:00,35.69132995605469,59.8218879699707,61.93126678466797,59.37188720703125,61.93126678466797,7034805
515,2009-11-13 00:00:00+00:00,35.15436553955078,58.92189025878906,60.32814025878906,58.5562629699707,59.90626525878906,5050823
516,2009-11-16 00:00:00+00:00,35.22146987915039,59.03438949584961,60.10314178466797,58.5562629699707,59.62501525878906,6037955
517,2009-11-17 00:00:00+00:00,35.20469284057617,59.006263732910156,59.287513732910156,58.35939025878906,59.287513732910156,4578478
518,2009-11-18 00:00:00+00:00,35.05367660522461,58.75313949584961,59.51251220703125,58.52813720703125,59.06251525878906,3519599
519,2009-11-19 00:00:00+00:00,35.10401153564453,58.8375129699707,59.34376525878906,58.5562629699707,58.95001220703125,3934390
520,2009-11-20 00:00:00+00:00,35.84233856201172,60.075016021728516,60.30001449584961,58.89376449584961,59.1187629699707,4677765
521,2009-11-23 00:00:00+00:00,35.64097213745117,59.73751449584961,60.30001449584961,59.287513732910156,60.18751525878906,2821321
522,2009-11-24 00:00:00+00:00,34.85231018066406,58.4156379699707,59.90626525878906,58.24688720703125,59.90626525878906,5439086
523,2009-11-25 00:00:00+00:00,35.1375732421875,58.89376449584961,58.9781379699707,58.38751220703125,58.50001525878906,1865683
524,2009-11-26 00:00:00+00:00,34.600608825683594,57.9937629699707,58.89376449584961,57.7125129699707,58.443763732910156,5780245
525,2009-11-27 00:00:00+00:00,34.28178024291992,57.459388732910156,58.21876525878906,56.475013732910156,57.881263732910156,7226035
526,2009-11-30 00:00:00+00:00,33.493125915527344,56.13751220703125,58.35939025878906,53.46563720703125,57.93751525878906,34539390
527,2009-12-01 00:00:00+00:00,34.39925003051758,57.65626525878906,58.162513732910156,56.25001525878906,57.37501525878906,9492411
528,2009-12-02 00:00:00+00:00,34.58382797241211,57.96563720703125,58.33126449584961,57.26251220703125,57.7125129699707,4964876
529,2009-12-03 00:00:00+00:00,34.600608825683594,57.9937629699707,58.38751220703125,57.8531379699707,58.05001449584961,3578736
530,2009-12-04 00:00:00+00:00,34.81875991821289,58.35939025878906,58.725013732910156,57.51564025878906,57.65626525878906,3567645
531,2009-12-07 00:00:00+00:00,34.7348518371582,58.21876525878906,58.61251449584961,58.162513732910156,58.47188949584961,4545289
532,2009-12-08 00:00:00+00:00,35.1375732421875,58.89376449584961,59.20314025878906,58.05001449584961,58.38751220703125,4206166
533,2009-12-09 00:00:00+00:00,34.902652740478516,58.50001525878906,59.287513732910156,58.38751220703125,58.8375129699707,3096689
534,2009-12-10 00:00:00+00:00,35.40605545043945,59.34376525878906,59.73751449584961,58.50001525878906,58.50001525878906,3347394
535,2009-12-11 00:00:00+00:00,35.288597106933594,59.146888732910156,60.04689025878906,58.92189025878906,59.62501525878906,2530102
536,2009-12-14 00:00:00+00:00,35.22146987915039,59.03438949584961,59.48439025878906,58.80938720703125,59.06251525878906,1458861
537,2009-12-15 00:00:00+00:00,35.22146987915039,59.03438949584961,59.34376525878906,58.61251449584961,59.146888732910156,2359025
538,2009-12-16 00:00:00+00:00,35.08723831176758,58.80938720703125,59.17501449584961,58.24688720703125,58.78126525878906,3602393
539,2009-12-17 00:00:00+00:00,35.120784759521484,58.865638732910156,59.568763732910156,58.6968879699707,59.568763732910156,1264927
540,2009-12-18 00:00:00+00:00,35.08723831176758,58.80938720703125,59.20314025878906,58.2750129699707,58.80938720703125,1671508
541,2009-12-21 00:00:00+00:00,35.08723831176758,58.80938720703125,59.006263732910156,58.38751220703125,58.52813720703125,1309866
542,2009-12-22 00:00:00+00:00,35.74165725708008,59.90626525878906,60.412513732910156,58.52813720703125,58.865638732910156,3246132
543,2009-12-23 00:00:00+00:00,36.76524353027344,61.621891021728516,62.12813949584961,60.075016021728516,60.18751525878906,9531688
544,2009-12-24 00:00:00+00:00,36.5135498046875,61.200016021728516,62.57814025878906,60.778141021728516,61.59376525878906,3529789
545,2009-12-29 00:00:00+00:00,36.815589904785156,61.70626449584961,62.63439178466797,61.42501449584961,61.73439025878906,3582130
546,2009-12-30 00:00:00+00:00,36.530330657958984,61.22814178466797,62.15626525878906,61.059391021728516,61.59376525878906,1887030
547,2009-12-31 00:00:00+00:00,36.966609954833984,61.959388732910156,63.506263732910156,61.45314025878906,61.70626449584961,8785123
548,2010-01-04 00:00:00+00:00,37.721710205078125,63.225013732910156,63.646888732910156,61.93126678466797,61.98751449584961,4353415
549,2010-01-05 00:00:00+00:00,37.83918380737305,63.42189025878906,64.35001373291016,63.14064025878906,63.56251525878906,4374738
550,2010-01-06 00:00:00+00:00,38.10765075683594,63.871891021728516,64.35001373291016,63.56251525878906,63.90001678466797,5549959
551,2010-01-07 00:00:00+00:00,38.443260192871094,64.43438720703125,64.82814025878906,63.39376449584961,64.06876373291016,4535147
552,2010-01-08 00:00:00+00:00,38.54393768310547,64.60314178466797,65.13751220703125,64.15313720703125,64.74376678466797,3809958
553,2010-01-11 00:00:00+00:00,38.72932815551758,64.63126373291016,65.39064025878906,64.46251678466797,65.25001525878906,3041300
554,2010-01-12 00:00:00+00:00,38.173160552978516,63.70314025878906,64.96876525878906,63.450016021728516,64.23751831054688,2569224
555,2010-01-13 00:00:00+00:00,38.74620056152344,64.65939331054688,64.96876525878906,62.887516021728516,63.70314025878906,3322262
556,2010-01-14 00:00:00+00:00,39.555145263671875,66.00939178466797,66.65626525878906,64.71563720703125,64.96876525878906,6747297
557,2010-01-15 00:00:00+00:00,39.993343353271484,66.74063873291016,68.31564331054688,66.00939178466797,66.57189178466797,11273753
558,2010-01-18 00:00:00+00:00,39.6394157409668,66.15001678466797,67.50001525878906,65.86876678466797,66.79689025878906,4085821
559,2010-01-19 00:00:00+00:00,39.184364318847656,65.39064025878906,66.88126373291016,65.05313873291016,66.09376525878906,4992784
560,2010-01-20 00:00:00+00:00,39.40346908569336,65.75626373291016,66.34689331054688,65.19376373291016,65.39064025878906,3697700
561,2010-01-21 00:00:00+00:00,38.3079948425293,63.928138732910156,66.06564331054688,63.590641021728516,65.53126525878906,3555527
562,2010-01-22 00:00:00+00:00,38.52708053588867,64.29376220703125,64.65939331054688,61.73439025878906,61.87501525878906,4943166
563,2010-01-25 00:00:00+00:00,38.8641471862793,64.85626220703125,65.81251525878906,63.028141021728516,64.29376220703125,2912852
564,2010-01-27 00:00:00+00:00,38.19002151489258,63.731266021728516,66.03751373291016,63.11251449584961,64.85626220703125,8252922
565,2010-01-28 00:00:00+00:00,38.39225769042969,64.06876373291016,66.34689331054688,60.918766021728516,65.19376373291016,11600411
566,2010-01-29 00:00:00+00:00,37.98777770996094,63.39376449584961,63.95626449584961,62.465641021728516,63.506263732910156,3996285
567,2010-02-01 00:00:00+00:00,38.0720329284668,63.53438949584961,63.928138732910156,63.00001525878906,63.14064025878906,2078776
568,2010-02-02 00:00:00+00:00,38.3248405456543,63.95626449584961,64.96876525878906,63.28126525878906,63.787513732910156,3466800
569,2010-02-03 00:00:00+00:00,38.0720329284668,63.53438949584961,64.26564025878906,63.28126525878906,64.12501525878906,2006355
570,2010-02-04 00:00:00+00:00,37.75182342529297,63.00001525878906,64.26564025878906,62.83126449584961,63.28126525878906,2254939
571,2010-02-05 00:00:00+00:00,36.2013053894043,60.412513732910156,62.43751525878906,60.18751525878906,62.21251678466797,4391981
572,2010-02-08 00:00:00+00:00,36.57207489013672,61.03126525878906,61.28438949584961,60.075016021728516,61.03126525878906,1831316
573,2010-02-09 00:00:00+00:00,36.437255859375,60.80626678466797,61.31251525878906,60.496891021728516,60.80626678466797,1113258
574,2010-02-10 00:00:00+00:00,36.1676025390625,60.356266021728516,61.115638732910156,60.215641021728516,61.03126525878906,1023345
575,2010-02-11 00:00:00+00:00,36.08332061767578,60.215641021728516,60.89064025878906,60.15938949584961,60.46876525878906,640478
576,2010-02-15 00:00:00+00:00,35.35862350463867,59.006263732910156,61.03126525878906,58.95001220703125,60.356266021728516,1575236
577,2010-02-16 00:00:00+00:00,35.982208251953125,60.04689025878906,60.46876525878906,58.95001220703125,59.06251525878906,1192982
578,2010-02-17 00:00:00+00:00,36.100189208984375,60.24376678466797,60.60939025878906,60.01876449584961,60.46876525878906,989784
579,2010-02-18 00:00:00+00:00,36.4541130065918,60.834388732910156,61.56563949584961,59.73751449584961,60.32814025878906,1713670
580,2010-02-19 00:00:00+00:00,36.11703109741211,60.271888732910156,60.834388732910156,59.90626525878906,60.834388732910156,1267093
581,2010-02-22 00:00:00+00:00,36.06647872924805,60.18751525878906,60.94689178466797,60.04689025878906,60.412513732910156,835164
582,2010-02-23 00:00:00+00:00,35.931644439697266,59.9625129699707,60.30001449584961,59.65313720703125,60.18751525878906,801182
583,2010-02-24 00:00:00+00:00,35.81367874145508,59.76564025878906,60.131263732910156,59.428138732910156,59.73751449584961,906081
584,2010-02-25 00:00:00+00:00,35.88108825683594,59.87813949584961,60.18751525878906,59.1187629699707,60.18751525878906,1650113
585,2010-02-26 00:00:00+00:00,36.25186538696289,60.496891021728516,61.256263732910156,59.62501525878906,60.18751525878906,1548385
586,2010-03-02 00:00:00+00:00,36.25186538696289,60.496891021728516,61.59376525878906,60.18751525878906,60.52501678466797,780476
587,2010-03-03 00:00:00+00:00,36.63949203491211,61.14376449584961,61.31251525878906,59.93438720703125,59.93438720703125,1578097
588,2010-03-04 00:00:00+00:00,36.67320251464844,61.200016021728516,61.59376525878906,60.918766021728516,61.31251525878906,1157814
589,2010-03-05 00:00:00+00:00,36.48780822753906,60.89064025878906,61.678138732910156,60.75001525878906,61.31251525878906,766252
590,2010-03-08 00:00:00+00:00,37.09453582763672,61.903141021728516,62.26876449584961,61.03126525878906,61.31251525878906,1998979
591,2010-03-09 00:00:00+00:00,36.67320251464844,61.200016021728516,62.100013732910156,61.03126525878906,61.87501525878906,1368556
592,2010-03-10 00:00:00+00:00,36.774322509765625,61.36876678466797,61.70626449584961,60.834388732910156,61.256263732910156,1572349
593,2010-03-11 00:00:00+00:00,35.99905014038086,60.075016021728516,61.98751449584961,59.6812629699707,61.31251525878906,4256779
594,2010-03-12 00:00:00+00:00,35.83053207397461,59.79376220703125,60.412513732910156,59.37188720703125,59.65313720703125,7813231
595,2010-03-15 00:00:00+00:00,35.27436065673828,58.865638732910156,59.90626525878906,58.61251449584961,59.90626525878906,2420100
596,2010-03-16 00:00:00+00:00,35.37548828125,59.03438949584961,59.20314025878906,58.24688720703125,58.52813720703125,1690093
597,2010-03-17 00:00:00+00:00,35.847381591796875,59.8218879699707,60.10314178466797,59.1187629699707,59.1187629699707,2067076
598,2010-03-18 00:00:00+00:00,35.76312255859375,59.6812629699707,60.131263732910156,57.459388732910156,59.37188720703125,2257266
599,2010-03-19 00:00:00+00:00,36.47097396850586,60.86251449584961,61.45314025878906,59.4000129699707,59.62501525878906,3363560
600,2010-03-22 00:00:00+00:00,36.25186538696289,60.496891021728516,61.36876678466797,59.990638732910156,60.18751525878906,2178427
601,2010-03-23 00:00:00+00:00,36.386688232421875,60.72188949584961,61.256263732910156,60.075016021728516,60.60939025878906,1381649
602,2010-03-25 00:00:00+00:00,35.88108825683594,59.87813949584961,61.00313949584961,59.62501525878906,61.00313949584961,3128139
603,2010-03-26 00:00:00+00:00,35.982208251953125,60.04689025878906,60.46876525878906,59.5406379699707,59.93438720703125,2059990
604,2010-03-29 00:00:00+00:00,35.982208251953125,60.04689025878906,60.553138732910156,59.6812629699707,60.44063949584961,1977720
605,2010-03-30 00:00:00+00:00,35.96534729003906,60.01876449584961,60.46876525878906,59.90626525878906,60.04689025878906,1369034
606,2010-03-31 00:00:00+00:00,36.11703109741211,60.271888732910156,60.52501678466797,59.23126220703125,60.18751525878906,1719363
607,2010-04-01 00:00:00+00:00,35.948509216308594,59.990638732910156,60.52501678466797,59.90626525878906,60.46876525878906,928358
608,2010-04-05 00:00:00+00:00,36.25186538696289,60.496891021728516,60.89064025878906,60.04689025878906,60.75001525878906,1444077
609,2010-04-06 00:00:00+00:00,36.13389205932617,60.30001449584961,60.75001525878906,60.131263732910156,60.75001525878906,2818200
610,2010-04-07 00:00:00+00:00,37.26308059692383,62.184391021728516,62.43751525878906,60.24376678466797,60.24376678466797,3932498
611,2010-04-08 00:00:00+00:00,37.4653205871582,62.521888732910156,63.506263732910156,60.834388732910156,63.00001525878906,4525961
612,2010-04-09 00:00:00+00:00,36.9597053527832,61.678138732910156,62.69063949584961,61.481266021728516,62.55001449584961,2218499
613,2010-04-12 00:00:00+00:00,36.55522918701172,61.00313949584961,62.15626525878906,60.80626678466797,61.36876678466797,854787
614,2010-04-13 00:00:00+00:00,36.31928253173828,60.60939025878906,61.42501449584961,60.412513732910156,60.46876525878906,1196945
615,2010-04-15 00:00:00+00:00,36.28557205200195,60.553138732910156,61.256263732910156,60.356266021728516,61.03126525878906,1834504
616,2010-04-16 00:00:00+00:00,36.36983108520508,60.693763732910156,60.86251449584961,60.24376678466797,60.356266021728516,3410045
617,2010-04-19 00:00:00+00:00,36.25186538696289,60.496891021728516,60.693763732910156,59.90626525878906,60.412513732910156,1997149
618,2010-04-20 00:00:00+00:00,36.386688232421875,60.72188949584961,61.22814178466797,59.93438720703125,60.46876525878906,2663183
619,2010-04-21 00:00:00+00:00,37.09453582763672,61.903141021728516,62.55001449584961,60.693763732910156,60.75001525878906,4408329
620,2010-04-22 00:00:00+00:00,36.62263870239258,61.115638732910156,62.803138732910156,60.52501678466797,61.70626449584961,3257926
621,2010-04-23 00:00:00+00:00,36.9597053527832,61.678138732910156,61.87501525878906,60.975013732910156,61.31251525878906,1225052
622,2010-04-26 00:00:00+00:00,37.21251678466797,62.100013732910156,62.63439178466797,61.70626449584961,61.87501525878906,1204934
623,2010-04-27 00:00:00+00:00,38.15629959106445,63.67501449584961,64.49063873291016,61.93126678466797,62.01564025878906,11718037
624,2010-04-28 00:00:00+00:00,38.72932815551758,64.63126373291016,67.78126525878906,60.80626678466797,63.28126525878906,8993805
625,2010-04-29 00:00:00+00:00,37.2293586730957,62.12813949584961,64.06876373291016,61.65001678466797,64.06876373291016,5294606
626,2010-04-30 00:00:00+00:00,37.09453582763672,61.903141021728516,62.71876525878906,61.762516021728516,62.71876525878906,1318467
627,2010-05-03 00:00:00+00:00,36.85859680175781,61.50939178466797,61.84688949584961,61.36876678466797,61.84688949584961,1557313
628,2010-05-04 00:00:00+00:00,36.235023498535156,60.46876525878906,61.84688949584961,60.271888732910156,61.537513732910156,1045708
629,2010-05-05 00:00:00+00:00,36.15073776245117,60.32814025878906,60.58126449584961,59.73751449584961,60.18751525878906,1404451
630,2010-05-06 00:00:00+00:00,35.982208251953125,60.04689025878906,60.46876525878906,59.287513732910156,59.90626525878906,1322298
631,2010-05-07 00:00:00+00:00,35.72941207885742,59.62501525878906,60.04689025878906,59.09063720703125,59.34376525878906,5243780
632,2010-05-10 00:00:00+00:00,36.437255859375,60.80626678466797,61.115638732910156,59.73751449584961,59.79376220703125,1121466
633,2010-05-11 00:00:00+00:00,35.982208251953125,60.04689025878906,61.256263732910156,59.87813949584961,61.256263732910156,838559
634,2010-05-12 00:00:00+00:00,36.01592254638672,60.10314178466797,60.553138732910156,59.6812629699707,60.52501678466797,1266616
635,2010-05-13 00:00:00+00:00,36.521522521972656,60.94689178466797,61.08751678466797,59.90626525878906,60.46876525878906,1612426
636,2010-05-14 00:00:00+00:00,35.81367874145508,59.76564025878906,60.975013732910156,59.34376525878906,60.32814025878906,1711958
637,2010-05-17 00:00:00+00:00,34.93729782104492,58.303138732910156,59.568763732910156,57.96563720703125,59.06251525878906,1851642
638,2010-05-18 00:00:00+00:00,35.05526351928711,58.50001525878906,59.03438949584961,57.9937629699707,59.03438949584961,1361316
639,2010-05-19 00:00:00+00:00,34.61708068847656,57.76876449584961,58.50001525878906,57.4312629699707,58.50001525878906,2450689
640,2010-05-20 00:00:00+00:00,35.088966369628906,58.5562629699707,58.8375129699707,56.95314025878906,57.51564025878906,2116627
641,2010-05-21 00:00:00+00:00,34.8361701965332,58.1343879699707,58.61251449584961,56.4468879699707,56.896888732910156,1432024
642,2010-05-24 00:00:00+00:00,34.63392639160156,57.79689025878906,58.52813720703125,57.4312629699707,58.2750129699707,3809046
643,2010-05-25 00:00:00+00:00,34.01034927368164,56.756263732910156,57.51564025878906,56.27813720703125,57.37501525878906,2621138
644,2010-05-26 00:00:00+00:00,34.785614013671875,58.05001449584961,58.50001525878906,57.600013732910156,57.881263732910156,1674436
645,2010-05-27 00:00:00+00:00,34.16203308105469,57.0093879699707,58.78126525878906,56.36251449584961,58.78126525878906,4522469
646,2010-05-28 00:00:00+00:00,34.73504638671875,57.96563720703125,58.443763732910156,57.0093879699707,57.0093879699707,1223573
647,2010-05-31 00:00:00+00:00,34.819313049316406,58.10626220703125,58.303138732910156,57.459388732910156,58.07814025878906,3962642
648,2010-06-01 00:00:00+00:00,35.072120666503906,58.52813720703125,59.06251525878906,57.8531379699707,59.06251525878906,2173677
649,2010-06-02 00:00:00+00:00,35.190101623535156,58.725013732910156,58.865638732910156,57.93751525878906,58.725013732910156,1067731
650,2010-06-03 00:00:00+00:00,35.594581604003906,59.4000129699707,59.59688949584961,58.725013732910156,59.006263732910156,855327
651,2010-06-04 00:00:00+00:00,35.6451416015625,59.48439025878906,59.709388732910156,58.95001220703125,59.62501525878906,730766
652,2010-06-07 00:00:00+00:00,35.206947326660156,58.75313949584961,59.03438949584961,57.37501525878906,58.725013732910156,1110289
653,2010-06-08 00:00:00+00:00,34.73504638671875,57.96563720703125,59.06251525878906,57.740638732910156,58.75313949584961,1369731
654,2010-06-09 00:00:00+00:00,34.53281021118164,57.62813949584961,58.4156379699707,57.459388732910156,57.96563720703125,2036943
655,2010-06-10 00:00:00+00:00,34.36426544189453,57.34688949584961,58.33126449584961,57.09376525878906,57.82501220703125,2079894
656,2010-06-11 00:00:00+00:00,34.178890228271484,57.037513732910156,57.93751525878906,56.92501449584961,57.65626525878906,1791437
657,2010-06-14 00:00:00+00:00,34.73504638671875,57.96563720703125,58.1343879699707,57.20626449584961,57.90938949584961,1700881
658,2010-06-15 00:00:00+00:00,34.819313049316406,58.10626220703125,58.21876525878906,57.65626525878906,57.9937629699707,1047592
659,2010-06-16 00:00:00+00:00,34.600223541259766,57.740638732910156,58.61251449584961,57.600013732910156,58.10626220703125,1289944
660,2010-06-17 00:00:00+00:00,34.667640686035156,57.8531379699707,58.1343879699707,57.51564025878906,57.740638732910156,662067
661,2010-06-18 00:00:00+00:00,34.667640686035156,57.8531379699707,58.443763732910156,57.318763732910156,57.7125129699707,1111519
662,2010-06-21 00:00:00+00:00,34.85302734375,58.162513732910156,58.35939025878906,57.8531379699707,58.05001449584961,1131800
663,2010-06-22 00:00:00+00:00,34.58336639404297,57.7125129699707,58.35939025878906,57.4312629699707,58.21876525878906,1139377
664,2010-06-23 00:00:00+00:00,34.48225402832031,57.54376220703125,57.8531379699707,57.318763732910156,57.37501525878906,1355354
665,2010-06-24 00:00:00+00:00,34.19573211669922,57.06563949584961,57.82501220703125,56.81251525878906,57.4312629699707,2329371
666,2010-06-25 00:00:00+00:00,34.16203308105469,57.0093879699707,57.48751449584961,56.756263732910156,56.8687629699707,1672844
667,2010-06-28 00:00:00+00:00,34.802459716796875,58.07814025878906,58.35939025878906,57.037513732910156,57.037513732910156,2401306
668,2010-06-29 00:00:00+00:00,34.5665168762207,57.68438720703125,58.92189025878906,57.4312629699707,58.35939025878906,1542276
669,2010-06-30 00:00:00+00:00,35.088966369628906,58.5562629699707,58.78126525878906,57.1500129699707,57.37501525878906,2708253
670,2010-07-01 00:00:00+00:00,34.802459716796875,58.07814025878906,58.52813720703125,57.65626525878906,58.33126449584961,1450319
671,2010-07-02 00:00:00+00:00,34.90357971191406,58.24688720703125,58.64064025878906,57.9937629699707,58.2750129699707,1534161
672,2010-07-05 00:00:00+00:00,34.414833068847656,57.4312629699707,58.443763732910156,56.25001525878906,57.93751525878906,1409644
673,2010-07-06 00:00:00+00:00,34.397979736328125,57.40313720703125,57.62813949584961,57.26251220703125,57.4312629699707,765539
674,2010-07-07 00:00:00+00:00,34.61708068847656,57.76876449584961,58.95001220703125,57.68438720703125,57.93751525878906,4099698
675,2010-07-08 00:00:00+00:00,34.38111877441406,57.37501525878906,58.50001525878906,57.2906379699707,58.50001525878906,2147848
676,2010-07-09 00:00:00+00:00,34.36426544189453,57.34688949584961,57.76876449584961,57.178138732910156,57.65626525878906,2076435
677,2010-07-12 00:00:00+00:00,34.02720642089844,56.78438949584961,57.65626525878906,56.64376449584961,57.459388732910156,4188571
678,2010-07-13 00:00:00+00:00,34.0440559387207,56.81251525878906,57.06563949584961,56.39064025878906,56.70001220703125,3777184
679,2010-07-14 00:00:00+00:00,33.94293975830078,56.64376449584961,57.37501525878906,56.50313949584961,57.318763732910156,2928502
680,2010-07-15 00:00:00+00:00,33.95979309082031,56.67189025878906,57.178138732910156,56.55938720703125,57.09376525878906,3552196
681,2010-07-16 00:00:00+00:00,33.8249626159668,56.4468879699707,57.06563949584961,56.25001525878906,57.06563949584961,1309829
682,2010-07-19 00:00:00+00:00,33.723838806152344,56.27813720703125,57.037513732910156,55.7437629699707,55.7437629699707,3056097
683,2010-07-20 00:00:00+00:00,33.656429290771484,56.1656379699707,56.615638732910156,56.08126449584961,56.53126525878906,2241425
684,2010-07-21 00:00:00+00:00,33.67327117919922,56.193763732910156,56.4468879699707,56.0250129699707,56.4468879699707,1373142
685,2010-07-22 00:00:00+00:00,34.19573211669922,57.06563949584961,57.76876449584961,56.25001525878906,56.64376449584961,5819774
686,2010-07-23 00:00:00+00:00,34.0440559387207,56.81251525878906,57.600013732910156,56.5875129699707,57.600013732910156,1826820
687,2010-07-26 00:00:00+00:00,34.0440559387207,56.81251525878906,57.06563949584961,56.25001525878906,56.81251525878906,1879489
688,2010-07-27 00:00:00+00:00,34.09461975097656,56.896888732910156,57.26251220703125,56.334388732910156,56.334388732910156,2785906
689,2010-07-28 00:00:00+00:00,34.12832260131836,56.95314025878906,57.7125129699707,56.67189025878906,57.09376525878906,3199899
690,2010-07-29 00:00:00+00:00,33.8249626159668,56.4468879699707,57.34688949584961,56.10939025878906,56.36251449584961,2312762
691,2010-07-30 00:00:00+00:00,33.84181213378906,56.475013732910156,56.92501449584961,56.334388732910156,56.53126525878906,1285466
692,2010-08-02 00:00:00+00:00,33.89236831665039,56.55938720703125,57.037513732910156,56.41876220703125,56.81251525878906,778568
693,2010-08-03 00:00:00+00:00,33.67327117919922,56.193763732910156,56.70001220703125,56.08126449584961,56.70001220703125,1708893
694,2010-08-04 00:00:00+00:00,33.75754165649414,56.334388732910156,56.53126525878906,55.490638732910156,56.53126525878906,1886451
695,2010-08-05 00:00:00+00:00,33.3025016784668,55.57501220703125,56.70001220703125,55.4062614440918,55.99688720703125,1508701
696,2010-08-06 00:00:00+00:00,33.55530548095703,55.99688720703125,56.95314025878906,55.6875114440918,55.8281364440918,3922176
697,2010-08-09 00:00:00+00:00,34.43169021606445,57.459388732910156,57.600013732910156,56.5875129699707,56.67189025878906,3155186
698,2010-08-10 00:00:00+00:00,34.21258544921875,57.09376525878906,57.90938949584961,56.84063720703125,57.90938949584961,2033594
699,2010-08-11 00:00:00+00:00,33.75754165649414,56.334388732910156,57.1500129699707,56.25001525878906,56.81251525878906,1383082
700,2010-08-12 00:00:00+00:00,33.622718811035156,56.10939025878906,56.36251449584961,55.9687614440918,56.0250129699707,746648
701,2010-08-13 00:00:00+00:00,34.34741973876953,57.318763732910156,57.48751449584961,56.053138732910156,56.4468879699707,2838836
702,2010-08-16 00:00:00+00:00,35.493446350097656,59.23126220703125,60.46876525878906,57.600013732910156,57.600013732910156,10437835
703,2010-08-17 00:00:00+00:00,35.392333984375,59.06251525878906,60.356266021728516,58.8375129699707,59.87813949584961,4272775
704,2010-08-18 00:00:00+00:00,35.038414001464844,58.47188949584961,59.76564025878906,57.740638732910156,59.428138732910156,2042150
705,2010-08-19 00:00:00+00:00,35.17323684692383,58.6968879699707,59.62501525878906,58.021888732910156,59.62501525878906,2150678
706,2010-08-20 00:00:00+00:00,34.785614013671875,58.05001449584961,59.1187629699707,57.93751525878906,58.78126525878906,1350531
707,2010-08-23 00:00:00+00:00,35.17323684692383,58.6968879699707,59.006263732910156,57.54376220703125,58.33126449584961,1558660
708,2010-08-24 00:00:00+00:00,34.73504638671875,57.96563720703125,59.03438949584961,57.68438720703125,59.03438949584961,1419761
709,2010-08-25 00:00:00+00:00,34.73504638671875,57.96563720703125,58.50001525878906,57.5718879699707,57.65626525878906,1708531
710,2010-08-26 00:00:00+00:00,35.54402160644531,59.31563949584961,59.73751449584961,57.93751525878906,58.443763732910156,6819779
711,2010-08-27 00:00:00+00:00,35.17323684692383,58.6968879699707,59.90626525878906,58.33126449584961,59.568763732910156,3318728
712,2010-08-30 00:00:00+00:00,36.656341552734375,61.17189025878906,61.59376525878906,59.06251525878906,59.287513732910156,12599675
713,2010-08-31 00:00:00+00:00,36.67320251464844,61.200016021728516,62.29689025878906,60.46876525878906,61.256263732910156,7251681
714,2010-09-01 00:00:00+00:00,36.47097396850586,60.86251449584961,61.70626449584961,60.356266021728516,61.200016021728516,4105554
715,2010-09-02 00:00:00+00:00,36.26872253417969,60.52501678466797,61.36876678466797,60.215641021728516,61.36876678466797,2077611
716,2010-09-03 00:00:00+00:00,36.4035530090332,60.75001525878906,61.36876678466797,60.637516021728516,60.975013732910156,2025354
717,2010-09-06 00:00:00+00:00,36.42039489746094,60.778141021728516,61.200016021728516,60.18751525878906,60.18751525878906,1657041
718,2010-09-07 00:00:00+00:00,36.301326751708984,60.01876449584961,61.03126525878906,59.76564025878906,61.03126525878906,2364772
719,2010-09-08 00:00:00+00:00,36.233272552490234,59.90626525878906,60.24376678466797,59.48439025878906,60.01876449584961,2119627
720,2010-09-09 00:00:00+00:00,35.55284118652344,58.78126525878906,60.18751525878906,58.584388732910156,60.131263732910156,4325702
721,2010-09-13 00:00:00+00:00,35.91006851196289,59.37188720703125,59.90626525878906,58.9781379699707,59.51251220703125,2223035
722,2010-09-14 00:00:00+00:00,35.73996353149414,59.09063720703125,59.8218879699707,58.80938720703125,59.1187629699707,2096762
723,2010-09-15 00:00:00+00:00,36.352352142333984,60.10314178466797,60.356266021728516,59.09063720703125,59.09063720703125,3700295
724,2010-09-16 00:00:00+00:00,35.944095611572266,59.428138732910156,60.693763732910156,59.23126220703125,60.131263732910156,1645185
725,2010-09-17 00:00:00+00:00,35.808006286621094,59.20314025878906,59.87813949584961,59.06251525878906,59.76564025878906,3999245
726,2010-09-20 00:00:00+00:00,35.944095611572266,59.428138732910156,59.76564025878906,59.287513732910156,59.51251220703125,1658444
727,2010-09-21 00:00:00+00:00,35.944095611572266,59.428138732910156,60.18751525878906,59.23126220703125,59.93438720703125,4168036
728,2010-09-22 00:00:00+00:00,36.012142181396484,59.5406379699707,60.075016021728516,59.23126220703125,59.48439025878906,2530696
729,2010-09-23 00:00:00+00:00,35.73996353149414,59.09063720703125,59.76564025878906,58.89376449584961,59.4000129699707,1296047
730,2010-09-24 00:00:00+00:00,35.91006851196289,59.37188720703125,59.51251220703125,58.75313949584961,59.09063720703125,2212027
731,2010-09-27 00:00:00+00:00,36.012142181396484,59.5406379699707,60.24376678466797,59.23126220703125,60.24376678466797,1731020
732,2010-09-28 00:00:00+00:00,36.36936569213867,60.131263732910156,60.271888732910156,59.4000129699707,59.62501525878906,3076594
733,2010-09-29 00:00:00+00:00,36.964744567871094,61.115638732910156,62.12813949584961,60.24376678466797,60.24376678466797,11684464
734,2010-09-30 00:00:00+00:00,36.233272552490234,59.90626525878906,61.762516021728516,59.709388732910156,61.200016021728516,5236368
735,2010-10-01 00:00:00+00:00,36.91371536254883,61.03126525878906,61.45314025878906,60.131263732910156,60.131263732910156,3875195
736,2010-10-04 00:00:00+00:00,37.32197952270508,61.70626449584961,62.15626525878906,60.66564178466797,61.45314025878906,4550532
737,2010-10-05 00:00:00+00:00,38.07046127319336,62.943763732910156,63.33751678466797,61.65001678466797,61.70626449584961,10282420
738,2010-10-06 00:00:00+00:00,38.01942443847656,62.85939025878906,63.928138732910156,62.40938949584961,63.28126525878906,5975746
739,2010-10-07 00:00:00+00:00,37.16887283325195,61.45314025878906,63.225013732910156,60.975013732910156,62.85939025878906,5825104
740,2010-10-08 00:00:00+00:00,37.25393295288086,61.59376525878906,62.26876449584961,61.115638732910156,61.59376525878906,2872678
741,2010-10-11 00:00:00+00:00,37.3900260925293,61.818763732910156,62.85939025878906,61.59376525878906,62.77501678466797,2923343
742,2010-10-12 00:00:00+00:00,37.2369270324707,61.56563949584961,61.959388732910156,60.86251449584961,61.87501525878906,1328063
743,2010-10-13 00:00:00+00:00,37.37301254272461,61.79064178466797,62.43751525878906,61.481266021728516,61.762516021728516,2785869
744,2010-10-14 00:00:00+00:00,36.386375427246094,60.15938949584961,62.325016021728516,59.62501525878906,62.100013732910156,6206210
745,2010-10-15 00:00:00+00:00,36.318336486816406,60.04689025878906,61.00313949584961,59.45626449584961,60.18751525878906,3825540
746,2010-10-18 00:00:00+00:00,36.318336486816406,60.04689025878906,61.14376449584961,59.51251220703125,60.975013732910156,2661071
747,2010-10-19 00:00:00+00:00,35.8420295715332,59.2593879699707,60.46876525878906,58.95001220703125,60.30001449584961,2506333
748,2010-10-20 00:00:00+00:00,35.46778106689453,58.64064025878906,59.76564025878906,58.35939025878906,59.51251220703125,1611212
749,2010-10-21 00:00:00+00:00,35.92708969116211,59.4000129699707,60.18751525878906,59.17501449584961,59.79376220703125,5077785
750,2010-10-22 00:00:00+00:00,36.36936569213867,60.131263732910156,61.200016021728516,59.45626449584961,60.15938949584961,7613777
751,2010-10-25 00:00:00+00:00,35.29767608642578,58.35939025878906,60.693763732910156,58.1343879699707,60.24376678466797,4373958
752,2010-10-26 00:00:00+00:00,34.77033996582031,57.48751449584961,58.725013732910156,57.26251220703125,58.50001525878906,3559839
753,2010-10-27 00:00:00+00:00,34.65126419067383,57.2906379699707,58.07814025878906,57.1500129699707,57.8531379699707,4326267
754,2010-10-28 00:00:00+00:00,34.00484848022461,56.22188949584961,57.76876449584961,55.80001449584961,57.76876449584961,12789477
755,2010-10-29 00:00:00+00:00,34.15794372558594,56.475013732910156,57.37501525878906,56.25001525878906,56.3062629699707,2557085
756,2010-11-01 00:00:00+00:00,34.24300003051758,56.615638732910156,57.20626449584961,56.41876220703125,56.70001220703125,3644082
757,2010-11-02 00:00:00+00:00,34.05588150024414,56.3062629699707,56.50313949584961,55.15313720703125,56.25001525878906,8722079
758,2010-11-03 00:00:00+00:00,34.174964904785156,56.50313949584961,56.5875129699707,55.71563720703125,56.25001525878906,5792586
759,2010-11-04 00:00:00+00:00,34.53219223022461,57.09376525878906,58.6968879699707,56.25001525878906,56.70001220703125,7578044
760,2010-11-08 00:00:00+00:00,33.46049499511719,55.3218879699707,55.912513732910156,54.16876220703125,54.7031364440918,23828591
761,2010-11-09 00:00:00+00:00,35.3146858215332,58.38751220703125,59.06251525878906,55.350013732910156,55.51876449584961,37552410
762,2010-11-10 00:00:00+00:00,34.702301025390625,57.37501525878906,59.20314025878906,57.178138732910156,58.50001525878906,23142609
763,2010-11-11 00:00:00+00:00,34.4471321105957,56.95314025878906,58.33126449584961,56.70001220703125,57.37501525878906,9305659
764,2010-11-12 00:00:00+00:00,33.86875534057617,55.99688720703125,57.34688949584961,55.6875114440918,56.7281379699707,8655373
765,2010-11-15 00:00:00+00:00,34.43012237548828,56.92501449584961,57.82501220703125,56.25001525878906,56.25001525878906,6781511
766,2010-11-16 00:00:00+00:00,34.07288360595703,56.334388732910156,57.23439025878906,56.193763732910156,57.23439025878906,5839719
767,2010-11-18 00:00:00+00:00,34.49816131591797,57.037513732910156,57.51564025878906,55.94063949584961,56.8687629699707,11698558
768,2010-11-19 00:00:00+00:00,34.66827392578125,57.318763732910156,58.07814025878906,56.41876220703125,56.53126525878906,13151040
769,2010-11-22 00:00:00+00:00,34.515174865722656,57.06563949584961,57.318763732910156,55.51876449584961,56.81251525878906,16159489
770,2010-11-23 00:00:00+00:00,33.4945182800293,55.37813949584961,56.475013732910156,54.5625114440918,55.7437629699707,29650997
771,2010-11-24 00:00:00+00:00,33.03522872924805,54.6187629699707,55.2656364440918,54.0000114440918,54.2812614440918,29495589
772,2010-11-25 00:00:00+00:00,32.848106384277344,54.30938720703125,54.7031364440918,52.48126220703125,53.4375114440918,297127250
773,2010-11-26 00:00:00+00:00,32.81407928466797,54.25313949584961,54.4218864440918,52.56563949584961,53.8593864440918,108003635
774,2010-11-29 00:00:00+00:00,31.929515838623047,52.7906379699707,54.0000114440918,52.3125114440918,53.8593864440918,47311917
775,2010-11-30 00:00:00+00:00,32.303749084472656,53.40938949584961,53.4937629699707,51.63751220703125,52.3687629699707,56380039
776,2010-12-01 00:00:00+00:00,32.95017623901367,54.4781379699707,54.7031364440918,53.100013732910156,53.2125129699707,49377032
777,2010-12-02 00:00:00+00:00,33.681636810302734,55.6875114440918,55.7437629699707,54.30938720703125,54.787513732910156,69791050
778,2010-12-03 00:00:00+00:00,33.95380783081055,56.13751220703125,56.4468879699707,54.7031364440918,55.6875114440918,70133580
779,2010-12-06 00:00:00+00:00,33.9197998046875,56.08126449584961,56.41876220703125,55.57501220703125,56.25001525878906,35990183
780,2010-12-07 00:00:00+00:00,33.66462707519531,55.65938949584961,55.9687614440918,55.1812629699707,55.65938949584961,22324627
781,2010-12-08 00:00:00+00:00,33.2903938293457,55.0406379699707,55.5468864440918,54.73126220703125,55.23751449584961,8690959
782,2010-12-09 00:00:00+00:00,32.52489471435547,53.7750129699707,55.2656364440918,53.4375114440918,55.01251220703125,19659317
783,2010-12-10 00:00:00+00:00,32.69500732421875,54.0562629699707,54.25313949584961,53.2125129699707,53.662513732910156,12656908
784,2010-12-13 00:00:00+00:00,33.307403564453125,55.068763732910156,55.2656364440918,53.97188949584961,54.0562629699707,10228525
785,2010-12-14 00:00:00+00:00,33.01820373535156,54.59063720703125,55.4062614440918,54.4218864440918,55.1250114440918,12502825
786,2010-12-15 00:00:00+00:00,32.88212966918945,54.365638732910156,54.73126220703125,54.1406364440918,54.5625114440918,7532899
787,2010-12-16 00:00:00+00:00,32.69500732421875,54.0562629699707,54.4218864440918,53.6343879699707,54.39376449584961,10117565
788,2010-12-20 00:00:00+00:00,32.609954833984375,53.9156379699707,54.6187629699707,53.7187614440918,53.8593864440918,12117884
789,2010-12-21 00:00:00+00:00,33.0522346496582,54.646888732910156,55.1812629699707,53.943763732910156,54.0000114440918,13693395
790,2010-12-22 00:00:00+00:00,33.324405670166016,55.09688949584961,55.29376220703125,54.646888732910156,54.787513732910156,11598882
791,2010-12-23 00:00:00+00:00,33.08625793457031,54.7031364440918,55.1812629699707,54.6187629699707,54.87188720703125,4611659
792,2010-12-24 00:00:00+00:00,33.25636291503906,54.9843864440918,55.1250114440918,54.2812614440918,54.2812614440918,4676656
793,2010-12-27 00:00:00+00:00,32.89913558959961,54.39376449584961,55.01251220703125,54.1968879699707,54.8437614440918,5508784
794,2010-12-28 00:00:00+00:00,32.7120246887207,54.084388732910156,54.53438949584961,53.943763732910156,54.2812614440918,6071879
795,2010-12-29 00:00:00+00:00,32.55891418457031,53.83126449584961,54.2812614440918,53.7187614440918,54.02813720703125,10314957
796,2010-12-30 00:00:00+00:00,32.865116119384766,54.3375129699707,54.87188720703125,53.240638732910156,53.83126449584961,31947999
797,2010-12-31 00:00:00+00:00,33.44347381591797,55.29376220703125,55.4062614440918,54.4218864440918,54.506263732910156,12208677
798,2011-01-03 00:00:00+00:00,33.44347381591797,55.29376220703125,55.5468864440918,55.0406379699707,55.37813949584961,5686478
799,2011-01-04 00:00:00+00:00,33.47751235961914,55.350013732910156,55.631263732910156,54.9843864440918,55.37813949584961,9878712
800,2011-01-05 00:00:00+00:00,33.37544631958008,55.1812629699707,55.6031379699707,54.95626449584961,55.350013732910156,6557909
801,2011-01-06 00:00:00+00:00,33.681636810302734,55.6875114440918,56.10939025878906,55.01251220703125,55.23751449584961,16916733
802,2011-01-07 00:00:00+00:00,33.2903938293457,55.0406379699707,56.193763732910156,54.646888732910156,55.6875114440918,15775814
803,2011-01-10 00:00:00+00:00,32.7120246887207,54.084388732910156,55.4625129699707,53.97188949584961,55.01251220703125,11747099
804,2011-01-11 00:00:00+00:00,32.67799758911133,54.02813720703125,55.1250114440918,53.55001449584961,54.45001220703125,8402847
805,2011-01-12 00:00:00+00:00,33.08625793457031,54.7031364440918,54.81563949584961,53.7187614440918,54.39376449584961,5356220
806,2011-01-13 00:00:00+00:00,32.916141510009766,54.4218864440918,54.81563949584961,54.25313949584961,54.67501449584961,5840003
807,2011-01-14 00:00:00+00:00,33.2053337097168,54.9000129699707,55.771888732910156,54.1406364440918,54.2812614440918,13619178
808,2011-01-17 00:00:00+00:00,33.25636291503906,54.9843864440918,55.1250114440918,53.803138732910156,54.2812614440918,10222664
809,2011-01-18 00:00:00+00:00,33.562564849853516,55.490638732910156,55.631263732910156,54.67501449584961,54.67501449584961,8525103
810,2011-01-19 00:00:00+00:00,33.307403564453125,55.068763732910156,55.6875114440918,54.787513732910156,55.0406379699707,8181638
811,2011-01-20 00:00:00+00:00,33.647621154785156,55.631263732910156,55.6875114440918,54.5625114440918,54.5625114440918,8113388
812,2011-01-21 00:00:00+00:00,33.63059997558594,55.6031379699707,55.6875114440918,55.068763732910156,55.2656364440918,7263505
813,2011-01-24 00:00:00+00:00,33.52854537963867,55.43438720703125,55.8281364440918,55.068763732910156,55.209388732910156,10580288
814,2011-01-25 00:00:00+00:00,33.47751235961914,55.350013732910156,55.94063949584961,55.15313720703125,55.6875114440918,5774233
815,2011-01-27 00:00:00+00:00,33.613590240478516,55.57501220703125,55.9687614440918,52.396888732910156,55.29376220703125,21308494
816,2011-01-28 00:00:00+00:00,32.848106384277344,54.30938720703125,55.57501220703125,53.55001449584961,55.4062614440918,12161301
817,2011-01-31 00:00:00+00:00,32.848106384277344,54.30938720703125,55.350013732910156,53.55001449584961,53.9156379699707,10372393
818,2011-02-01 00:00:00+00:00,32.54191589355469,53.803138732910156,54.9000129699707,53.7187614440918,54.5625114440918,5685819
819,2011-02-02 00:00:00+00:00,32.50788879394531,53.74688720703125,54.2812614440918,53.0718879699707,54.02813720703125,9759510
820,2011-02-03 00:00:00+00:00,33.562564849853516,55.490638732910156,55.65938949584961,53.46563720703125,53.7187614440918,8272335
821,2011-02-04 00:00:00+00:00,33.1032600402832,54.73126220703125,56.36251449584961,54.646888732910156,55.37813949584961,13585721
822,2011-02-07 00:00:00+00:00,33.273372650146484,55.01251220703125,55.4062614440918,54.2812614440918,54.7593879699707,10075695
823,2011-02-08 00:00:00+00:00,32.55891418457031,53.83126449584961,55.6875114440918,53.69063949584961,55.6875114440918,6969251
824,2011-02-09 00:00:00+00:00,32.62697219848633,53.943763732910156,54.67501449584961,53.2968864440918,54.5625114440918,15914271
825,2011-02-10 00:00:00+00:00,32.45685958862305,53.662513732910156,54.7031364440918,53.46563720703125,53.803138732910156,15041071
826,2011-02-11 00:00:00+00:00,32.969871520996094,54.225013732910156,54.8437614440918,53.8593864440918,54.2812614440918,16032113
827,2011-02-14 00:00:00+00:00,33.705196380615234,55.43438720703125,55.8281364440918,54.02813720703125,54.30938720703125,9448315
828,2011-02-15 00:00:00+00:00,33.773597717285156,55.5468864440918,55.8281364440918,55.01251220703125,55.4062614440918,6653191
829,2011-02-16 00:00:00+00:00,33.72229766845703,55.4625129699707,55.57501220703125,55.23751449584961,55.37813949584961,3070813
830,2011-02-17 00:00:00+00:00,33.72229766845703,55.4625129699707,55.65938949584961,55.2656364440918,55.4625129699707,2410838
831,2011-02-18 00:00:00+00:00,33.551292419433594,55.1812629699707,55.6875114440918,54.67501449584961,55.4625129699707,7982842
832,2011-02-21 00:00:00+00:00,33.84199905395508,55.65938949584961,55.6875114440918,54.59063720703125,54.59063720703125,9078739
833,2011-02-22 00:00:00+00:00,33.67099380493164,55.37813949584961,55.631263732910156,55.01251220703125,55.4062614440918,6311548
834,2011-02-23 00:00:00+00:00,34.064308166503906,56.0250129699707,56.39064025878906,55.4062614440918,55.4062614440918,28541975
835,2011-02-24 00:00:00+00:00,33.602596282958984,55.2656364440918,56.25001525878906,54.506263732910156,55.9687614440918,14267832
836,2011-02-25 00:00:00+00:00,33.927494049072266,55.80001449584961,56.1656379699707,54.25313949584961,55.43438720703125,31955636
837,2011-02-28 00:00:00+00:00,33.84199905395508,55.65938949584961,58.725013732910156,54.95626449584961,56.41876220703125,128195783
838,2011-03-01 00:00:00+00:00,34.03010177612305,55.9687614440918,56.3062629699707,55.1250114440918,55.9687614440918,22095525
839,2011-03-03 00:00:00+00:00,33.96170425415039,55.85626220703125,56.756263732910156,55.43438720703125,55.43438720703125,12055696
840,2011-03-04 00:00:00+00:00,33.859092712402344,55.6875114440918,56.22188949584961,55.490638732910156,55.85626220703125,5797710
841,2011-03-07 00:00:00+00:00,33.5341911315918,55.15313720703125,55.631263732910156,54.0562629699707,55.631263732910156,6845096
842,2011-03-08 00:00:00+00:00,33.49998474121094,55.09688949584961,55.631263732910156,53.83126449584961,55.1250114440918,8299919
843,2011-03-09 00:00:00+00:00,33.5341911315918,55.15313720703125,55.4062614440918,54.9000129699707,55.1250114440918,4984092
844,2011-03-10 00:00:00+00:00,33.653892517089844,55.350013732910156,55.631263732910156,54.73126220703125,55.1250114440918,4963678
845,2011-03-11 00:00:00+00:00,33.5341911315918,55.15313720703125,55.4625129699707,54.8437614440918,54.8437614440918,6148250
846,2011-03-14 00:00:00+00:00,33.79069519042969,55.57501220703125,55.7437629699707,54.928138732910156,54.928138732910156,4743614
847,2011-03-15 00:00:00+00:00,33.431583404541016,54.9843864440918,55.2656364440918,54.59063720703125,55.0406379699707,7316083
848,2011-03-16 00:00:00+00:00,33.72229766845703,55.4625129699707,55.6875114440918,55.1250114440918,55.15313720703125,3548194
849,2011-03-17 00:00:00+00:00,33.63679122924805,55.3218879699707,55.43438720703125,55.01251220703125,55.01251220703125,4312518
850,2011-03-18 00:00:00+00:00,33.49998474121094,55.09688949584961,55.6875114440918,54.9000129699707,55.4062614440918,7614611
851,2011-03-21 00:00:00+00:00,33.31187438964844,54.787513732910156,55.1812629699707,54.7031364440918,55.01251220703125,3473055
852,2011-03-22 00:00:00+00:00,33.2947883605957,54.7593879699707,55.068763732910156,54.45001220703125,55.068763732910156,3536038
853,2011-03-23 00:00:00+00:00,33.3289794921875,54.81563949584961,55.3218879699707,54.6187629699707,54.7593879699707,5655111
854,2011-03-24 00:00:00+00:00,33.49998474121094,55.09688949584961,55.23751449584961,54.646888732910156,55.1250114440918,7807585
855,2011-03-25 00:00:00+00:00,33.56838607788086,55.209388732910156,55.350013732910156,54.87188720703125,55.23751449584961,8602591
856,2011-03-28 00:00:00+00:00,33.89330291748047,55.7437629699707,55.912513732910156,55.068763732910156,55.15313720703125,11509824
857,2011-03-29 00:00:00+00:00,34.132694244384766,56.13751220703125,56.4468879699707,55.5468864440918,55.7437629699707,8985339
858,2011-03-30 00:00:00+00:00,34.54313278198242,56.81251525878906,57.0093879699707,56.1656379699707,56.25001525878906,4832583
859,2011-03-31 00:00:00+00:00,34.850929260253906,57.318763732910156,57.8531379699707,56.41876220703125,56.81251525878906,15647437
860,2011-04-01 00:00:00+00:00,35.859859466552734,58.9781379699707,59.34376525878906,57.0093879699707,57.0093879699707,22114974
861,2011-04-04 00:00:00+00:00,36.218971252441406,59.568763732910156,60.32814025878906,58.61251449584961,58.61251449584961,10060811
862,2011-04-05 00:00:00+00:00,35.97956466674805,59.17501449584961,59.76564025878906,58.584388732910156,59.34376525878906,7752278
863,2011-04-06 00:00:00+00:00,35.928260803222656,59.09063720703125,60.131263732910156,58.865638732910156,59.06251525878906,5371783
864,2011-04-07 00:00:00+00:00,35.894065856933594,59.03438949584961,60.01876449584961,58.725013732910156,59.09063720703125,5888794
865,2011-04-08 00:00:00+00:00,35.87696075439453,59.006263732910156,59.31563949584961,58.2750129699707,59.09063720703125,3282029
866,2011-04-11 00:00:00+00:00,35.65465545654297,58.64064025878906,59.03438949584961,58.2750129699707,58.52813720703125,2761151
867,2011-04-13 00:00:00+00:00,35.996665954589844,59.20314025878906,59.51251220703125,57.96563720703125,57.9937629699707,5725109
868,2011-04-15 00:00:00+00:00,35.928260803222656,59.09063720703125,59.45626449584961,58.865638732910156,59.09063720703125,2726721
869,2011-04-18 00:00:00+00:00,35.63755798339844,58.61251449584961,59.709388732910156,58.4156379699707,59.06251525878906,3846832
870,2011-04-19 00:00:00+00:00,35.38105010986328,58.19063949584961,58.92189025878906,57.93751525878906,58.92189025878906,2130742
871,2011-04-20 00:00:00+00:00,35.65465545654297,58.64064025878906,58.92189025878906,57.9937629699707,58.92189025878906,3816903
872,2011-04-21 00:00:00+00:00,35.77435302734375,58.8375129699707,59.06251525878906,58.38751220703125,58.64064025878906,3804886
873,2011-04-25 00:00:00+00:00,35.75727462768555,58.80938720703125,59.287513732910156,58.50001525878906,58.50001525878906,1583736
874,2011-04-26 00:00:00+00:00,35.671756744384766,58.66876220703125,59.146888732910156,57.9937629699707,59.06251525878906,4390914
875,2011-04-27 00:00:00+00:00,35.68886184692383,58.6968879699707,59.06251525878906,58.35939025878906,58.78126525878906,2846797
876,2011-04-28 00:00:00+00:00,35.58625030517578,58.52813720703125,58.78126525878906,58.303138732910156,58.584388732910156,5158203
877,2011-04-29 00:00:00+00:00,35.75727462768555,58.80938720703125,59.34376525878906,58.303138732910156,58.52813720703125,3615042
878,2011-05-02 00:00:00+00:00,36.38998031616211,59.850013732910156,60.075016021728516,58.50001525878906,58.50001525878906,5731198
879,2011-05-03 00:00:00+00:00,35.56916046142578,58.50001525878906,59.90626525878906,58.2750129699707,59.62501525878906,3804669
880,2011-05-04 00:00:00+00:00,35.671756744384766,58.66876220703125,58.8375129699707,57.68438720703125,58.303138732910156,4044546
881,2011-05-05 00:00:00+00:00,34.833824157714844,57.2906379699707,58.66876220703125,56.70001220703125,58.50001525878906,5204752
882,2011-05-06 00:00:00+00:00,35.26133346557617,57.9937629699707,58.303138732910156,57.318763732910156,57.4312629699707,2973311
883,2011-05-09 00:00:00+00:00,35.124549865722656,57.76876449584961,58.38751220703125,57.65626525878906,58.021888732910156,3424009
884,2011-05-10 00:00:00+00:00,35.00483703613281,57.5718879699707,58.33126449584961,57.37501525878906,57.68438720703125,1276536
885,2011-05-11 00:00:00+00:00,35.620452880859375,58.584388732910156,58.78126525878906,57.459388732910156,57.459388732910156,5173641
886,2011-05-12 00:00:00+00:00,34.67992401123047,57.037513732910156,58.584388732910156,56.92501449584961,58.584388732910156,2199955
887,2011-05-13 00:00:00+00:00,34.6628303527832,57.0093879699707,57.76876449584961,56.84063720703125,56.98126220703125,3389298
888,2011-05-16 00:00:00+00:00,34.81671905517578,57.26251220703125,57.48751449584961,56.98126220703125,57.1500129699707,2643860
889,2011-05-17 00:00:00+00:00,34.71413040161133,57.09376525878906,57.65626525878906,57.0093879699707,57.26251220703125,2042475
890,2011-05-18 00:00:00+00:00,34.6628303527832,57.0093879699707,57.881263732910156,56.8687629699707,57.26251220703125,3314783
891,2011-05-19 00:00:00+00:00,33.80779266357422,55.6031379699707,57.34688949584961,55.3218879699707,57.037513732910156,2532955
892,2011-05-20 00:00:00+00:00,34.54313278198242,56.81251525878906,57.1500129699707,55.3218879699707,55.490638732910156,1959647
893,2011-05-23 00:00:00+00:00,34.064308166503906,56.0250129699707,56.41876220703125,55.6875114440918,56.41876220703125,1694918
894,2011-05-24 00:00:00+00:00,33.79069519042969,55.57501220703125,57.037513732910156,55.350013732910156,56.22188949584961,9876185
895,2011-05-25 00:00:00+00:00,33.19217300415039,54.59063720703125,55.94063949584961,54.25313949584961,55.6875114440918,5753045
896,2011-05-26 00:00:00+00:00,32.67915725708008,53.74688720703125,55.068763732910156,53.4375114440918,54.8437614440918,4935316
897,2011-05-27 00:00:00+00:00,33.39738464355469,54.928138732910156,55.09688949584961,53.83126449584961,53.83126449584961,4500032
898,2011-05-30 00:00:00+00:00,33.859092712402344,55.6875114440918,55.8281364440918,54.646888732910156,55.1250114440918,8167114
899,2011-05-31 00:00:00+00:00,34.56022262573242,56.84063720703125,57.037513732910156,55.6875114440918,55.80001449584961,7467651
900,2011-06-01 00:00:00+00:00,34.42341995239258,56.615638732910156,56.95314025878906,56.1656379699707,56.55938720703125,1794961
901,2011-06-02 00:00:00+00:00,33.94459533691406,55.8281364440918,56.92501449584961,55.6875114440918,56.25001525878906,4461069
902,2011-06-03 00:00:00+00:00,34.54313278198242,56.81251525878906,57.318763732910156,55.8281364440918,55.8281364440918,5649415
903,2011-06-06 00:00:00+00:00,34.71413040161133,57.09376525878906,57.23439025878906,56.08126449584961,56.70001220703125,4910297
904,2011-06-07 00:00:00+00:00,34.69702911376953,57.06563949584961,57.20626449584961,56.7281379699707,56.896888732910156,6516069
905,2011-06-08 00:00:00+00:00,34.6628303527832,57.0093879699707,57.09376525878906,56.4468879699707,56.55938720703125,14162904
906,2011-06-09 00:00:00+00:00,34.71413040161133,57.09376525878906,57.2906379699707,56.756263732910156,56.81251525878906,6989160
907,2011-06-10 00:00:00+00:00,34.61151885986328,56.92501449584961,57.26251220703125,56.53126525878906,57.09376525878906,7661567
908,2011-06-13 00:00:00+00:00,35.073238372802734,57.68438720703125,57.93751525878906,56.55938720703125,56.81251525878906,2849421
909,2011-06-14 00:00:00+00:00,35.466552734375,58.33126449584961,58.50001525878906,57.459388732910156,57.459388732910156,4458752
910,2011-06-15 00:00:00+00:00,34.81671905517578,57.26251220703125,58.4156379699707,57.0093879699707,58.35939025878906,2533103
911,2011-06-16 00:00:00+00:00,34.885135650634766,57.37501525878906,57.65626525878906,56.7281379699707,57.1500129699707,2472762
912,2011-06-17 00:00:00+00:00,35.124549865722656,57.76876449584961,57.93751525878906,57.12188720703125,57.1500129699707,2524363
913,2011-06-20 00:00:00+00:00,34.86803436279297,57.34688949584961,58.33126449584961,55.71563720703125,57.40313720703125,6194464
914,2011-06-21 00:00:00+00:00,34.6628303527832,57.0093879699707,57.62813949584961,56.475013732910156,57.26251220703125,5126564
915,2011-06-22 00:00:00+00:00,34.98774719238281,57.54376220703125,57.600013732910156,56.84063720703125,57.0093879699707,2408781
916,2011-06-23 00:00:00+00:00,34.97063064575195,57.51564025878906,57.82501220703125,57.26251220703125,57.40313720703125,3746535
917,2011-06-24 00:00:00+00:00,35.449440002441406,58.303138732910156,58.584388732910156,57.26251220703125,57.37501525878906,5675164
918,2011-06-27 00:00:00+00:00,37.05690002441406,60.94689178466797,61.50939178466797,57.51564025878906,57.51564025878906,29869389
919,2011-06-28 00:00:00+00:00,37.313411712646484,61.36876678466797,61.818763732910156,60.80626678466797,61.537513732910156,13872282
920,2011-06-29 00:00:00+00:00,37.655426025390625,61.93126678466797,62.15626525878906,61.256263732910156,61.481266021728516,13356359
921,2011-06-30 00:00:00+00:00,37.45022201538086,61.59376525878906,62.71876525878906,60.778141021728516,61.87501525878906,30432762
922,2011-07-01 00:00:00+00:00,37.706722259521484,62.01564025878906,62.29689025878906,61.537513732910156,61.87501525878906,23953730
923,2011-07-04 00:00:00+00:00,37.77512741088867,62.12813949584961,62.662513732910156,61.70626449584961,62.07189178466797,5307022
924,2011-07-05 00:00:00+00:00,37.48440933227539,61.65001678466797,62.07189178466797,60.75001525878906,61.87501525878906,10665833
925,2011-07-06 00:00:00+00:00,37.29630661010742,61.340641021728516,61.70626449584961,61.059391021728516,61.45314025878906,3270036
926,2011-07-07 00:00:00+00:00,37.60411834716797,61.84688949584961,62.043766021728516,61.00313949584961,61.59376525878906,5856910
927,2011-07-08 00:00:00+00:00,37.34761428833008,61.42501449584961,62.29689025878906,61.22814178466797,61.45314025878906,12625687
928,2011-07-11 00:00:00+00:00,36.93718719482422,60.75001525878906,61.200016021728516,59.79376220703125,61.059391021728516,2848918
929,2011-07-12 00:00:00+00:00,37.00559997558594,60.86251449584961,61.31251525878906,59.93438720703125,60.58126449584961,2954427
930,2011-07-13 00:00:00+00:00,37.68962478637695,61.98751449584961,62.606266021728516,60.86251449584961,60.918766021728516,3819442
931,2011-07-14 00:00:00+00:00,37.313411712646484,61.36876678466797,62.043766021728516,60.918766021728516,61.59376525878906,10479376
932,2011-07-15 00:00:00+00:00,37.706722259521484,62.01564025878906,63.11251449584961,60.94689178466797,60.94689178466797,8242815
933,2011-07-18 00:00:00+00:00,37.398929595947266,61.50939178466797,62.381263732910156,61.340641021728516,62.12813949584961,2085379
934,2011-07-19 00:00:00+00:00,37.56991958618164,61.79064178466797,62.07189178466797,61.08751678466797,61.14376449584961,2972184
935,2011-07-20 00:00:00+00:00,37.33052062988281,61.396888732910156,62.12813949584961,61.22814178466797,61.678138732910156,4177419
936,2011-07-21 00:00:00+00:00,36.93718719482422,60.75001525878906,61.59376525878906,60.271888732910156,61.31251525878906,3008285
937,2011-07-22 00:00:00+00:00,37.46731948852539,61.621891021728516,61.959388732910156,60.38439178466797,60.75001525878906,3369044
938,2011-07-25 00:00:00+00:00,37.10820388793945,61.03126525878906,61.59376525878906,60.356266021728516,61.537513732910156,7429567
939,2011-07-26 00:00:00+00:00,37.27920150756836,61.31251525878906,61.79064178466797,60.32814025878906,60.75001525878906,5770592
940,2011-07-27 00:00:00+00:00,36.646484375,60.271888732910156,61.396888732910156,59.90626525878906,61.115638732910156,7214188
941,2011-07-28 00:00:00+00:00,36.099266052246094,59.37188720703125,60.18751525878906,58.303138732910156,59.6812629699707,13905358
942,2011-07-29 00:00:00+00:00,35.945369720458984,59.1187629699707,60.553138732910156,57.5718879699707,58.50001525878906,9768024
943,2011-08-01 00:00:00+00:00,36.74909210205078,60.44063949584961,61.14376449584961,59.1187629699707,59.1187629699707,4672455
944,2011-08-02 00:00:00+00:00,36.92009353637695,60.72188949584961,60.918766021728516,60.04689025878906,60.412513732910156,3239197
945,2011-08-03 00:00:00+00:00,35.79145812988281,58.865638732910156,60.553138732910156,57.9937629699707,59.93438720703125,12800281
946,2011-08-04 00:00:00+00:00,35.74015808105469,58.78126525878906,60.131263732910156,58.38751220703125,59.4000129699707,6939466
947,2011-08-05 00:00:00+00:00,34.98774719238281,57.54376220703125,58.33126449584961,56.334388732910156,56.53126525878906,12075758
948,2011-08-08 00:00:00+00:00,35.039039611816406,57.62813949584961,58.4156379699707,55.350013732910156,55.43438720703125,13716718
949,2011-08-09 00:00:00+00:00,34.850929260253906,57.318763732910156,58.33126449584961,55.6875114440918,55.6875114440918,7228990
950,2011-08-10 00:00:00+00:00,35.41524887084961,58.24688720703125,58.725013732910156,57.40313720703125,57.68438720703125,5126905
951,2011-08-11 00:00:00+00:00,35.22713851928711,57.93751525878906,58.64064025878906,57.54376220703125,57.5718879699707,6299073
952,2011-08-12 00:00:00+00:00,35.432350158691406,58.2750129699707,58.8375129699707,57.93751525878906,58.35939025878906,6421148
953,2011-08-16 00:00:00+00:00,35.432350158691406,58.2750129699707,59.006263732910156,57.9937629699707,58.52813720703125,4242848
954,2011-08-17 00:00:00+00:00,35.2784423828125,58.021888732910156,58.89376449584961,57.76876449584961,57.76876449584961,7430913
955,2011-08-18 00:00:00+00:00,35.10744857788086,57.740638732910156,58.4156379699707,57.178138732910156,58.21876525878906,5110388
956,2011-08-19 00:00:00+00:00,34.56022262573242,56.84063720703125,57.68438720703125,55.99688720703125,56.25001525878906,5245806
957,2011-08-22 00:00:00+00:00,35.29554748535156,58.05001449584961,58.2750129699707,56.10939025878906,56.81251525878906,3059716
958,2011-08-23 00:00:00+00:00,34.61151885986328,56.92501449584961,58.725013732910156,56.81251525878906,58.1343879699707,2837432
959,2011-08-24 00:00:00+00:00,34.9022216796875,57.40313720703125,57.79689025878906,56.41876220703125,57.600013732910156,6888368
960,2011-08-25 00:00:00+00:00,34.098506927490234,56.08126449584961,57.65626525878906,55.6875114440918,57.40313720703125,13758009
961,2011-08-26 00:00:00+00:00,33.3289794921875,54.81563949584961,56.25001525878906,54.3375129699707,56.08126449584961,9286925
962,2011-08-29 00:00:00+00:00,34.18400573730469,56.22188949584961,56.334388732910156,54.5625114440918,54.67501449584961,6345123
963,2011-08-30 00:00:00+00:00,34.269508361816406,56.36251449584961,56.8687629699707,55.8281364440918,56.81251525878906,3821904
964,2011-09-02 00:00:00+00:00,33.97880554199219,55.8843879699707,59.06251525878906,55.3218879699707,58.05001449584961,8166250
965,2011-09-05 00:00:00+00:00,33.226375579833984,54.646888732910156,55.9687614440918,54.39376449584961,55.771888732910156,7422597
966,2011-09-06 00:00:00+00:00,33.035823822021484,53.6343879699707,54.506263732910156,53.0156364440918,54.506263732910156,14848826
967,2011-09-07 00:00:00+00:00,33.53819274902344,54.45001220703125,54.9843864440918,53.7750129699707,53.83126449584961,11526455
968,2011-09-08 00:00:00+00:00,33.330322265625,54.11251449584961,55.01251220703125,53.6343879699707,54.9000129699707,7049237
969,2011-09-09 00:00:00+00:00,33.2956657409668,54.0562629699707,54.53438949584961,53.69063949584961,54.0562629699707,6782680
970,2011-09-12 00:00:00+00:00,32.68934631347656,53.0718879699707,53.83126449584961,52.5937614440918,53.46563720703125,5271294
971,2011-09-13 00:00:00+00:00,32.775970458984375,53.2125129699707,53.6343879699707,53.0156364440918,53.3531379699707,4033213
972,2011-09-14 00:00:00+00:00,32.89723587036133,53.40938949584961,53.6343879699707,52.62188720703125,53.46563720703125,4248247
973,2011-09-15 00:00:00+00:00,33.26102828979492,54.0000114440918,54.225013732910156,52.818763732910156,53.55001449584961,8283475
974,2011-09-16 00:00:00+00:00,34.52564239501953,56.053138732910156,56.39064025878906,53.8593864440918,54.225013732910156,6853575
975,2011-09-19 00:00:00+00:00,33.93663787841797,55.09688949584961,56.39064025878906,54.87188720703125,55.350013732910156,3721222
976,2011-09-20 00:00:00+00:00,34.23113250732422,55.57501220703125,56.193763732910156,54.9843864440918,54.9843864440918,4399666
977,2011-09-21 00:00:00+00:00,34.38704299926758,55.8281364440918,56.08126449584961,55.209388732910156,55.29376220703125,2182138
978,2011-09-22 00:00:00+00:00,33.34764099121094,54.1406364440918,55.37813949584961,53.83126449584961,55.350013732910156,3792171
979,2011-09-23 00:00:00+00:00,33.27835464477539,54.02813720703125,54.67501449584961,53.26876449584961,53.7187614440918,3612112
980,2011-09-26 00:00:00+00:00,33.00116729736328,53.5781364440918,54.25313949584961,53.18438720703125,54.02813720703125,1880644
981,2011-09-27 00:00:00+00:00,33.48622512817383,54.365638732910156,54.73126220703125,53.74688720703125,54.25313949584961,1273121
982,2011-09-28 00:00:00+00:00,33.728763580322266,54.7593879699707,54.9000129699707,53.943763732910156,54.45001220703125,4398260
983,2011-09-29 00:00:00+00:00,33.763404846191406,54.81563949584961,55.65938949584961,54.084388732910156,54.45001220703125,9460952
984,2011-09-30 00:00:00+00:00,34.10987091064453,55.37813949584961,55.7437629699707,54.5625114440918,54.5625114440918,6946805
985,2011-10-03 00:00:00+00:00,33.728763580322266,54.7593879699707,55.209388732910156,54.11251449584961,55.09688949584961,7517061
986,2011-10-04 00:00:00+00:00,33.20906066894531,53.9156379699707,55.15313720703125,53.7750129699707,54.45001220703125,2740436
987,2011-10-05 00:00:00+00:00,33.226375579833984,53.943763732910156,54.59063720703125,53.7187614440918,54.02813720703125,3503641
988,2011-10-07 00:00:00+00:00,33.69411087036133,54.7031364440918,55.6031379699707,54.2812614440918,54.506263732910156,4435678
989,2011-10-10 00:00:00+00:00,33.971282958984375,55.15313720703125,55.350013732910156,54.3375129699707,54.3375129699707,8326437
990,2011-10-11 00:00:00+00:00,34.19648361206055,55.51876449584961,55.71563720703125,54.8437614440918,55.4062614440918,5044978
991,2011-10-12 00:00:00+00:00,34.33507537841797,55.7437629699707,56.13751220703125,55.1812629699707,56.08126449584961,4905765
992,2011-10-13 00:00:00+00:00,34.421695709228516,55.8843879699707,56.193763732910156,55.29376220703125,55.7437629699707,3531871
993,2011-10-14 00:00:00+00:00,34.26578903198242,55.631263732910156,56.27813720703125,55.43438720703125,55.5468864440918,5039179
994,2011-10-17 00:00:00+00:00,33.902000427246094,55.0406379699707,55.80001449584961,54.73126220703125,55.57501220703125,1605713
995,2011-10-18 00:00:00+00:00,34.00593185424805,55.209388732910156,55.51876449584961,54.5625114440918,54.5625114440918,2025955
996,2011-10-19 00:00:00+00:00,34.629573822021484,56.22188949584961,56.53126525878906,55.37813949584961,55.6875114440918,5145909
997,2011-10-20 00:00:00+00:00,34.30043029785156,55.6875114440918,56.193763732910156,55.51876449584961,55.7437629699707,2881549