-
Notifications
You must be signed in to change notification settings - Fork 8
/
Copy pathDATA.csv
We can't make this file beautiful and searchable because it's too large.
2518 lines (2518 loc) · 543 KB
/
DATA.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
Date,Open,High,Low,Close,Volume,NASDAQ ,NYSE ,S&P 500,FTSE100,NIKKI225,BSE SENSEX,RUSSELL2000,HENG SENG,SSE,Crude Oil,Gold,VIX,USD index,Amazon,Google,Microsoft
2010/7/1,9.082143,9.1,8.686429,8.874286,1022896000,2101.360107,6462.029785,1027.369995,4805.75,9191.599609,17509.33008,604.76001,#N/A,2373.791992,72.949997,1206.300049,32.860001,84.72,110.959999,110.959999,23.16
2010/7/2,8.946072,8.961785,8.685715,8.819285,693842800,2091.790039,6434.810059,1022.580017,4838.09,9203.709961,17460.94922,598.969971,19905.32031,2382.900879,72.139999,1207.400024,30.120001,84.43,109.139999,109.139999,23.27
2010/7/6,8.964286,9.028571,8.791429,8.879642,615235600,2093.879883,6486.089844,1028.060059,4965,9338.040039,17614.48047,590.030029,20084.11914,2409.424072,71.980003,1194.800049,29.65,84.08,110.059998,110.059998,23.82
2010/7/7,8.946072,9.241786,8.919642,9.238214,654556000,2159.469971,6685.779785,1060.27002,5014.82,9279.650391,17471.0293,611.659973,19857.07031,2421.116943,74.07,1198.599976,26.84,83.82,113.43,113.43,24.299999
2010/7/8,9.374286,9.389286,9.103214,9.2175,738144400,2175.399902,6755.810059,1070.25,5105.45,9535.740234,17651.73047,620.27002,20050.56055,2415.149902,75.440002,1195.800049,25.709999,83.82,116.220001,116.220001,24.41
2010/7/9,9.174643,9.282143,9.112857,9.272142,433322400,2196.449951,6808.709961,1077.959961,5132.94,9585.320313,17833.53906,629.429993,20378.66016,2470.923096,76.089996,1209.599976,24.98,83.95,117.260002,117.260002,24.27
2010/7/12,9.233214,9.351786,9.102143,9.188929,562878400,2198.360107,6794.47998,1078.75,5167.02,9548.110352,17937.19922,621.609985,20467.42969,2490.718018,74.949997,1198.5,24.43,84.2,119.510002,119.510002,24.83
2010/7/13,9.154285,9.157143,8.801071,8.992857,1190924000,2242.030029,6907.779785,1095.339966,5271.02,9537.230469,17985.90039,642.820007,20431.06055,2450.284912,77.150002,1213.300049,24.559999,83.64,123.650002,123.650002,25.129999
2010/7/14,8.906428,9.135715,8.892858,9.026072,812047600,2249.840088,6903.359863,1095.170044,5253.52,9795.240234,17938.16016,640.159973,20560.81055,2470.439941,77.040001,1206.800049,24.889999,83.43,123.300003,123.300003,25.440001
2010/7/15,8.865357,9.1775,8.832143,8.980357,824866000,2249.080078,6916.810059,1096.47998,5211.29,9685.530273,17909.46094,634.619995,20255.61914,2424.303955,76.620003,1208.099976,25.139999,82.56,122.059998,122.059998,25.51
2010/7/16,9.042143,9.106071,8.871786,8.925,1039858400,2179.050049,6709.509766,1064.880005,5158.85,9408.360352,17955.82031,610.390015,20250.16016,2424.270996,76.010002,1188,26.25,82.49,118.489998,118.489998,24.889999
2010/7/19,8.924286,8.924286,8.557143,8.770715,1024478000,2198.22998,6739.640137,1071.25,5148.28,#N/A,17928.41992,613.080017,20090.94922,2475.420898,76.540001,1181.699951,25.969999,82.51,119.940002,119.940002,25.23
2010/7/20,8.675,9.032143,8.571786,8.996072,1074950800,2222.48999,6820.040039,1083.47998,5139.46,#N/A,17878.14063,624.23999,20264.58984,2528.729004,77.440002,1191.5,23.93,82.75,120.099998,120.099998,25.48
2010/7/21,9.4675,9.469643,9.071428,9.08,1185671200,2187.330078,6731.160156,1069.589966,5214.64,9278.830078,17977.23047,612.640015,20487.23047,2535.394043,76.559998,1191.599976,25.639999,83.39,117.43,117.43,25.120001
2010/7/22,9.202857,9.285714,9.118215,9.250714,645318800,2245.889893,6901.910156,1093.670044,5313.81,9220.879883,18113.15039,635.47998,20589.69922,2562.406006,79.300003,1195.5,24.629999,82.59,120.07,120.07,25.84
2010/7/23,9.181786,9.299286,9.152857,9.283571,533388800,2269.469971,6965.109863,1102.660034,5312.62,9430.959961,18130.98047,650.650024,20815.33008,2572.028076,78.980003,1187.699951,23.469999,82.46,118.870003,118.870003,25.809999
2010/7/26,9.285714,9.289286,9.203929,9.26,420551600,2296.429932,7046,1115.01001,5351.12,9503.660156,18020.05078,665.219971,20839.91016,2588.683105,78.980003,1183,22.73,82.09,118.400002,118.400002,26.1
2010/7/27,9.316786,9.457143,9.296429,9.431429,584771600,2288.25,7044.990234,1113.839966,5365.67,9496.849609,18077.60938,662.169983,20973.39063,2575.36792,77.5,1158,23.190001,82.19,117.129997,117.129997,26.16
2010/7/28,9.416785,9.499643,9.294642,9.32,519985200,2264.560059,6999.180176,1106.130005,5319.68,9753.269531,17957.36914,650.76001,21091.17969,2633.663086,76.989998,1160.400024,24.25,82.18,117.129997,117.129997,25.950001
2010/7/29,9.311071,9.380357,9.146428,9.218214,643806800,2251.689941,6994.569824,1101.530029,5313.95,9696.019531,17992,650.429993,21093.82031,2648.115967,78.360001,1168.400024,24.129999,81.64,116.860001,116.860001,26.030001
2010/7/30,9.138928,9.275,9.103572,9.1875,448210000,2254.699951,6998.990234,1101.599976,5258.02,9537.299805,17868.28906,650.890015,21029.81055,2637.50293,78.949997,1181.699951,23.5,81.54,117.889999,117.889999,25.809999
2010/8/2,9.301429,9.378214,9.272142,9.351786,428055600,2295.360107,7174.899902,1125.859985,5397.11,9570.30957,18081.21094,661.859985,21412.78906,2672.516113,81.339996,1183.400024,22.01,80.94,120.07,120.07,26.33
2010/8/3,9.321786,9.402143,9.265,9.354643,417653600,2283.52002,7146.990234,1120.459961,5396.48,9694.009766,18114.83008,655.659973,21457.66016,2627.001953,82.550003,1185.199951,22.629999,80.6,122.419998,122.419998,26.16
2010/8/4,9.387143,9.438571,9.296785,9.392143,420375200,2303.570068,7182.140137,1127.23999,5386.16,9489.339844,18217.43945,662.960022,21549.88086,2638.521973,82.470001,1193.699951,22.209999,80.89,127.580002,127.580002,25.73
2010/8/5,9.3475,9.399285,9.305357,9.346429,289097200,2293.060059,7174.27002,1125.810059,5365.78,9653.919922,18172.83008,655.070007,21551.7207,2620.75708,82.010002,1197.199951,22.1,80.83,127.830002,127.830002,25.370001
2010/8/6,9.277857,9.338928,9.201072,9.288929,444897600,2288.469971,7153.720215,1121.640015,5332.39,9642.120117,18143.99023,650.679993,21678.80078,2658.39209,80.699997,1203.400024,21.74,80.41,128.320007,128.320007,25.549999
2010/8/9,9.338572,9.3625,9.270357,9.348214,303128000,2305.689941,7188.299805,1127.790039,5410.52,9572.490234,18287.5,659.52002,21801.58984,2672.531982,81.480003,1200.699951,22.139999,80.71,128.830002,128.830002,25.610001
2010/8/10,9.280357,9.301785,9.198215,9.264643,451920000,2277.169922,7139.75,1121.060059,5376.41,9551.049805,18219.99023,646.359985,21473.59961,2595.272949,80.25,1196.199951,22.370001,80.8,130,130,25.07
2010/8/11,9.121428,9.131785,8.921785,8.935357,620054400,2208.629883,6902.709961,1089.469971,5245.21,9292.849609,18070.18945,620.390015,21294.53906,2607.49707,78.019997,1197.5,25.389999,82.29,125.889999,125.889999,24.860001
2010/8/12,8.810357,9.039286,8.79,8.9925,534920400,2190.27002,6881.939941,1083.609985,5266.06,9212.589844,18073.90039,616.97998,21105.71094,2575.475098,75.739998,1214.800049,25.73,82.64,126.559998,126.559998,24.49
2010/8/13,8.9875,8.995714,8.896071,8.896428,354869200,2173.47998,6861.040039,1079.25,5275.44,9253.459961,18167.0293,609.48999,21071.57031,2606.699951,75.389999,1214.900024,26.24,82.95,124.690002,124.690002,24.4
2010/8/16,8.842143,8.928928,8.807858,8.844286,318430000,2181.870117,6871.580078,1079.380005,5276.1,9196.669922,18050.7793,615.099976,21112.11914,2661.708008,75.239998,1224.5,26.1,82.53,126.07,126.07,24.5
2010/8/17,8.931429,9.093928,8.9,8.998929,422640400,2209.439941,6959.790039,1092.540039,5350.55,9161.679688,18048.84961,626.299988,21137.42969,2671.893066,75.769997,1226.599976,24.33,82.23,128.860001,128.860001,24.709999
2010/8/18,9.012857,9.095357,8.985,9.038215,339696000,2215.699951,6968.080078,1094.160034,5302.87,9240.540039,18257.11914,628.039978,21022.73047,2666.301025,75.419998,1229.699951,24.59,82.22,129.649994,129.649994,24.82
2010/8/19,9.03,9.052857,8.881429,8.924286,426706000,2178.949951,6850.450195,1075.630005,5211.29,9362.679688,18454.93945,610.960022,21072.46094,2687.979004,74.43,1233.800049,26.440001,82.45,127.57,127.57,24.440001
2010/8/20,8.906786,9.068571,8.892858,8.915714,384230000,2179.76001,6813.149902,1071.689941,5195.28,9179.379883,18401.82031,610.780029,20981.82031,2642.306885,73.459999,1227.199951,25.49,83.06,127.760002,127.760002,24.23
2010/8/23,8.9925,9,8.758928,8.778571,414041600,2159.629883,6784.970215,1067.359985,5234.84,9116.69043,18409.34961,602.669983,20889.00977,2639.365967,73.099998,1226.900024,25.66,83.12,126.599998,126.599998,24.280001
2010/8/24,8.666785,8.678572,8.523214,8.568929,602565600,2123.76001,6681.029785,1051.869995,5155.95,8995.139648,18311.58984,595.590027,20658.71094,2650.306885,71.629997,1231.800049,27.459999,83.15,124.529999,124.529999,24.040001
2010/8/25,8.501429,8.713928,8.471429,8.674643,596867600,2141.540039,6696.120117,1055.329956,5109.4,8845.389648,18179.64063,604.869995,20634.98047,2596.580078,72.519997,1239.5,26.700001,83.26,126.849998,126.849998,24.1
2010/8/26,8.766071,8.776786,8.581429,8.581429,466505200,2118.689941,6665.259766,1047.219971,5155.84,8906.480469,18226.34961,599.76001,20612.06055,2603.480957,73.360001,1235.400024,27.370001,82.93,124.860001,124.860001,23.82
2010/8/27,8.633928,8.664643,8.412857,8.629286,548391200,2153.629883,6794.910156,1064.589966,5201.56,8991.05957,17998.41016,616.76001,20597.34961,2610.741943,75.169998,1236,24.450001,82.92,126.639999,126.639999,23.93
2010/8/30,8.598572,8.776786,8.595715,8.660714,383289200,2119.969971,6695.279785,1048.920044,5201.56,9149.259766,18032.10938,601.719971,20737.2207,2652.664063,74.699997,1237.099976,27.209999,83.16,123.790001,123.790001,23.639999
2010/8/31,8.6375,8.734285,8.583928,8.682143,420786800,2114.030029,6704.149902,1049.329956,5225.22,8824.05957,17971.11914,602.059998,20536.49023,2638.798096,71.919998,1248.300049,26.049999,83.2,124.830002,124.830002,23.469999
2010/9/1,8.838214,8.980714,8.795714,8.940357,697037600,2176.840088,6910.97998,1080.290039,5366.41,8927.019531,18205.86914,624.98999,20623.83008,2622.88208,73.910004,1246.300049,23.889999,82.52,132.490005,132.490005,23.9
2010/9/2,8.973572,9.006071,8.8775,9.006071,415427600,2200.01001,6966.25,1090.099976,5371.04,9062.839844,18238.31055,632.26001,20868.91992,2655.775879,75.019997,1251.5,23.190001,82.46,135.210007,135.210007,23.940001
2010/9/3,9.110357,9.242143,9.089286,9.241786,520788800,2233.75,7055.029785,1104.51001,5428.15,9114.129883,18221.42969,643.359985,20971.5,2655.394043,74.599998,1249.199951,21.309999,82.1,138.789993,138.789993,24.290001
2010/9/7,9.165714,9.268929,9.151786,9.2075,342557600,2208.889893,6959.939941,1091.839966,5407.82,9226,18645.06055,629.289978,21401.78906,2698.363037,74.089996,1257.300049,23.799999,82.82,137.220001,137.220001,23.959999
2010/9/8,9.277857,9.4425,9.253572,9.39,526551200,2228.870117,6999.939941,1098.869995,5429.74,9024.599609,18666.71094,634.25,21088.85938,2695.291016,74.669998,1255.599976,23.25,82.58,139.139999,139.139999,23.93
2010/9/9,9.465714,9.518572,9.39,9.395357,438575200,2236.199951,7034.370117,1104.180054,5494.16,9098.389648,18799.66016,634.619995,21167.26953,2656.352051,74.25,1248.900024,22.809999,82.67,140.380005,140.380005,24.01
2010/9/10,9.399643,9.446428,9.335714,9.4075,387542400,2242.47998,7067.509766,1109.550049,5501.64,9239.169922,#N/A,636.460022,21257.39063,2663.208984,76.449997,1244.5,21.99,82.7,142.440002,142.440002,23.85
2010/9/13,9.493571,9.581429,9.491428,9.537143,388780000,2285.709961,7156.180176,1121.900024,5565.53,9321.820313,19208.33008,652.280029,21658.34961,2688.320068,77.190002,1245.099976,21.209999,81.91,145.070007,145.070007,25.110001
2010/9/14,9.5075,9.613214,9.482857,9.573571,408150400,2289.77002,7162.080078,1121.099976,5567.41,9299.30957,19346.96094,649.22998,21696.03906,2688.521973,76.800003,1269.699951,21.559999,81.08,145.75,145.75,25.030001
2010/9/15,9.5775,9.656428,9.565714,9.650714,429368800,2301.320068,7179.790039,1125.069946,5555.56,#N/A,19502.10938,652.51001,21725.64063,2652.50293,76.019997,1266.699951,22.1,81.49,145.449997,145.449997,25.120001
2010/9/16,9.651428,9.881071,9.625,9.8775,652103200,2303.25,7169.47998,1124.660034,5540.14,9509.5,19417.49023,647.809998,21691.44922,2602.465088,74.57,1271.900024,21.719999,81.24,148.130005,148.130005,25.33
2010/9/17,9.9175,9.927143,9.774285,9.834642,634477200,2315.610107,7154.649902,1125.589966,5508.45,9626.089844,19594.75,651.440002,21970.85938,2598.688965,73.660004,1275.599976,22.01,81.4,148.320007,148.320007,25.219999
2010/9/20,9.86,10.135,9.851786,10.115357,658677600,2355.830078,7266.02002,1142.709961,5602.54,#N/A,19906.09961,669.97998,21977.33984,2588.712891,74.860001,1279,21.5,81.33,151.300003,151.300003,25.43
2010/9/21,10.137857,10.2625,10.099643,10.134643,668074400,2349.350098,7245.950195,1139.780029,5576.19,9602.110352,20001.55078,664.659973,22002.58984,2591.550049,73.519997,1272.400024,22.35,80.44,150.729996,150.729996,25.15
2010/9/22,10.096786,10.285,10.086071,10.276786,585289600,2334.550049,7210.850098,1134.280029,5551.91,9566.320313,19941.7207,656.710022,22047.71094,#N/A,74.709999,1290.199951,22.51,79.83,151.830002,151.830002,24.610001
2010/9/23,10.226071,10.455714,10.214286,10.318571,786116800,2327.080078,7141.509766,1124.829956,5547.08,#N/A,19861.00977,648.840027,#N/A,#N/A,75.18,1294.300049,23.870001,80.01,152.850006,152.850006,24.43
2010/9/24,10.432143,10.483214,10.376785,10.44,649488000,2381.219971,7301.040039,1148.670044,5598.48,9471.669922,20045.17969,671.01001,22119.42969,#N/A,76.489998,1296,21.709999,79.39,160.729996,160.729996,24.780001
2010/9/27,10.499286,10.526072,10.393214,10.398571,482834800,2369.77002,7263.370117,1142.160034,5573.42,9603.139648,20117.38086,668.289978,22340.83984,2627.967041,76.519997,1296.699951,22.540001,79.34,159.369995,159.369995,24.73
2010/9/28,10.420357,10.420357,9.821428,10.245,1035042400,2379.590088,7310.319824,1147.699951,5578.44,9495.759766,20104.85938,675.429993,22109.94922,2611.354004,76.18,1306.599976,22.6,79.01,159.699997,159.699997,24.68
2010/9/29,10.258214,10.350357,10.214286,10.263214,469644000,2376.560059,7299.310059,1144.72998,5569.27,9559.379883,19956.33984,677.640015,22378.66992,2610.677979,77.860001,1308.5,23.25,78.69,158.990005,158.990005,24.5
2010/9/30,10.321428,10.357142,10.044642,10.133928,673391600,2368.620117,7281.069824,1141.199951,5548.62,9369.349609,20069.11914,676.140015,22358.16992,2655.657959,79.970001,1307.800049,23.700001,78.72,157.059998,157.059998,24.49
2010/10/1,10.219643,10.235,10.048214,10.09,448142800,2370.75,7335.910156,1146.23999,5592.9,9404.230469,20445.03906,679.289978,#N/A,#N/A,81.580002,1316.099976,22.5,78.09,153.710007,153.710007,24.379999
2010/10/4,10.057143,10.103572,9.920357,9.951428,435302000,2344.52002,7272.529785,1137.030029,5555.97,9381.05957,20475.73047,669.450012,22618.66016,#N/A,81.470001,1315.400024,23.530001,78.45,155.389999,155.389999,23.91
2010/10/5,10.071428,10.3375,10.065,10.319285,501967200,2399.830078,7434.180176,1160.75,5635.76,9518.759766,20407.71094,689.349976,22639.14063,#N/A,82.82,1338.900024,21.76,77.75,160.869995,160.869995,24.35
2010/10/6,10.3425,10.428214,10.187857,10.328215,670868800,2380.659912,7448.330078,1159.969971,5681.39,9691.429688,20543.08008,685.330017,22880.41016,#N/A,83.230003,1346.400024,21.49,77.39,155.399994,155.399994,24.43
2010/10/7,10.369286,10.374286,10.246786,10.329286,408399600,2383.669922,7425.009766,1158.060059,5662.13,9684.80957,20315.32031,684.22998,22884.32031,#N/A,81.669998,1333.900024,21.559999,77.39,156.270004,156.270004,24.530001
2010/10/8,10.418214,10.517858,10.357142,10.5025,658403200,2401.909912,7478.419922,1165.150024,5657.61,9588.879883,20250.25977,693.820007,22944.17969,2738.743896,82.660004,1344.199951,20.709999,77.33,155.550003,155.550003,24.57
2010/10/11,10.526428,10.615714,10.521428,10.548572,427753200,2402.330078,7479.009766,1165.319946,5672.4,#N/A,20339.89063,693.47998,23207.31055,2806.941895,82.209999,1353.300049,18.959999,77.44,153.029999,153.029999,24.59
2010/10/12,10.550357,10.696428,10.446072,10.662143,558544000,2417.919922,7489.620117,1169.77002,5661.59,9388.639648,20203.33984,696.039978,23121.69922,2841.406982,81.669998,1345.699951,18.93,77.36,156.479996,156.479996,24.83
2010/10/13,10.721429,10.784286,10.707143,10.719286,630092400,2441.22998,7561.5,1178.099976,5747.35,9403.509766,20687.88086,706.469971,23457.68945,2861.361084,83.010002,1369.5,19.07,77.07,155.169998,155.169998,25.34
2010/10/14,10.774643,10.8025,10.728572,10.796785,435296400,2435.379883,7546.589844,1173.810059,5727.21,9583.509766,20497.64063,704.690002,23852.16992,2879.635986,82.690002,1376.699951,19.879999,76.65,155.529999,155.529999,25.23
2010/10/15,10.98,11.25,10.889643,11.240714,922194000,2468.77002,7520.600098,1176.189941,5703.37,9500.25,20125.05078,703.159973,23757.63086,2971.159912,81.25,1371.099976,19.030001,77.04,164.639999,164.639999,25.540001
2010/10/18,11.373929,11.392858,11.224643,11.357142,1093010800,2480.659912,7571.100098,1184.709961,5742.52,9498.490234,20168.89063,710.130005,23469.38086,2955.227051,83.080002,1371.199951,19.09,76.93,163.559998,163.559998,25.82
2010/10/19,10.835714,11.206072,10.715,11.053214,1232784000,2436.949951,7423.649902,1165.900024,5703.89,9539.450195,19983.13086,694.150024,23763.73047,3001.853027,79.489998,1335.099976,20.629999,78.18,158.669998,158.669998,25.1
2010/10/20,11.035714,11.223214,10.959642,11.090357,721624400,2457.389893,7523.810059,1178.170044,5728.93,9381.599609,19872.15039,702.109985,23556.5,3003.950928,81.769997,1343.300049,19.790001,77.17,158.669998,158.669998,25.309999
2010/10/21,11.155714,11.240714,10.957143,11.054286,551460000,2459.669922,7515.669922,1180.26001,5757.86,9376.480469,20260.58008,698.119995,23649.48047,2983.531982,80.559998,1324.699951,19.27,77.42,164.970001,164.970001,25.42
2010/10/22,11.038215,11.072857,10.939285,10.981071,372778000,2479.389893,7522.910156,1183.079956,5741.37,9426.709961,20165.85938,703.429993,23517.53906,2975.042969,81.690002,1324.400024,18.780001,77.47,169.130005,169.130005,25.379999
2010/10/25,11.038929,11.128572,11.015715,11.03,392462000,2490.850098,7546.379883,1185.619995,5751.98,9401.160156,20303.11914,707.890015,23627.91016,3051.417969,82.519997,1338.300049,19.85,77.1,169,169,25.190001
2010/10/26,10.959642,11.062143,10.916072,11.001785,392929600,2497.290039,7530.799805,1185.640015,5707.3,9377.379883,20221.39063,706.929993,23601.24023,3041.542969,82.550003,1338,20.219999,77.71,169.949997,169.949997,25.9
2010/10/27,10.9875,11.067857,10.914286,10.993929,399002800,2503.26001,7480.870117,1182.449951,5646.02,9387.030273,20005.36914,704.22998,23164.58008,2997.048096,81.940002,1322.199951,20.709999,78.15,167.509995,167.509995,26.049999
2010/10/28,10.998215,11,10.746428,10.901428,551051200,2507.370117,7504.850098,1183.780029,5677.89,9366.030273,19941.03906,701.030029,23210.85938,2992.579102,82.18,1342.099976,20.879999,77.31,166.839996,166.839996,26.280001
2010/10/29,10.865357,10.924286,10.745358,10.749286,430511200,2507.409912,7513.350098,1183.26001,5675.16,9202.450195,20032.33984,703.349976,23096.32031,2978.834961,81.43,1357.099976,21.200001,77.27,165.229996,165.229996,26.67
2010/11/1,10.793571,10.914286,10.792857,10.863571,423889200,2504.840088,7509.209961,1184.380005,5694.62,9154.719727,20355.63086,698.559998,23652.93945,3054.020996,82.949997,1350.199951,21.83,77.3,162.580002,162.580002,26.950001
2010/11/2,10.964286,11.078215,10.964286,11.048572,433930000,2533.52002,7582.140137,1193.569946,5757.43,9159.980469,20345.68945,712.890015,23671.41992,3045.434082,83.900002,1356.400024,21.57,76.72,164.610001,164.610001,27.389999
2010/11/3,11.120358,11.174286,11.018929,11.171429,508348400,2540.27002,7608.410156,1197.959961,5748.97,#N/A,20465.74023,715.140015,24144.66992,3030.988037,84.690002,1337.099976,19.559999,76.48,168.470001,168.470001,27.030001
2010/11/4,11.266071,11.435,11.251071,11.366786,642488000,2577.340088,7782.430176,1221.060059,5862.79,9358.780273,20893.57031,733.460022,24535.63086,3086.938965,86.489998,1382.699951,18.52,75.88,168.929993,168.929993,27.139999
2010/11/5,11.356786,11.413215,11.3125,11.326072,361253200,2578.97998,7800.660156,1225.849976,5875.35,9625.990234,#N/A,736.590027,24876.82031,3129.49707,86.849998,1397.300049,18.26,76.55,170.770004,170.770004,26.85
2010/11/8,11.328571,11.420357,11.312857,11.379286,281758400,2580.050049,7782.200195,1223.25,5849.96,9732.919922,20852.38086,736.77002,24964.36914,3159.511963,87.059998,1402.800049,18.290001,77.03,171.990005,171.990005,26.809999
2010/11/9,11.466071,11.475,11.232142,11.288571,383544000,2562.97998,7702.310059,1213.400024,5875.19,9694.490234,20932.48047,725.97998,24710.59961,3135,86.720001,1409.800049,19.08,77.44,170.270004,170.270004,26.950001
2010/11/10,11.308572,11.384643,11.198215,11.358214,384227200,2578.780029,7747.459961,1218.709961,5816.94,9830.519531,20875.71094,734.869995,24500.60938,3115.355957,87.809998,1399.099976,18.469999,77.63,173.330002,173.330002,26.940001
2010/11/11,11.25,11.371428,11.223214,11.308928,361284000,2555.52002,7723.240234,1213.540039,5815.23,9861.459961,20589.08984,731.580017,24700.30078,3147.743896,87.809998,1403.099976,18.639999,78.22,170.369995,170.369995,26.68
2010/11/12,11.285714,11.303572,10.843928,11.001071,795846800,2518.209961,7623.240234,1199.209961,5796.87,9724.80957,20156.89063,719.27002,24222.58008,2985.435059,84.879997,1365.400024,20.610001,78.08,165.679993,165.679993,26.27
2010/11/15,11.016429,11.090714,10.938214,10.965714,403606000,2513.820068,7617.509766,1197.75,5820.41,9827.509766,20309.68945,719.940002,24027.17969,3014.413086,84.860001,1368.400024,20.200001,78.52,158.899994,158.899994,26.200001
2010/11/16,10.918571,10.985714,10.69,10.771071,657650000,2469.840088,7472.629883,1178.339966,5681.9,9797.099609,19865.14063,705.340027,23693.01953,2894.538086,82.339996,1338.300049,22.58,79.21,157.779999,157.779999,25.809999
2010/11/17,10.757143,10.856786,10.634286,10.732142,479449600,2476.01001,7488.759766,1178.589966,5692.56,9811.660156,#N/A,707.77002,23214.46094,2838.856934,80.440002,1336.800049,21.76,79.08,158.350006,158.350006,25.57
2010/11/18,10.9,11.059643,10.881785,11.015357,494491200,2514.399902,7619.939941,1196.689941,5768.71,10013.62988,19930.64063,720.840027,23637.39063,2865.451904,81.849998,1352.900024,18.75,78.62,164.169998,164.169998,25.84
2010/11/19,10.998929,11.014286,10.901428,10.954643,384843200,2518.120117,7641.080078,1199.72998,5732.83,10022.38965,19585.43945,724.359985,23605.71094,2888.565918,81.510002,1352.199951,18.040001,78.5,164.820007,164.820007,25.690001
2010/11/22,10.952857,11.191428,10.923928,11.191428,393075200,2532.02002,7610.299805,1197.839966,5680.83,10115.19043,19957.58984,727.330017,23524.01953,2884.371094,81.739998,1357.699951,18.370001,78.68,170.389999,170.389999,25.73
2010/11/23,11.0875,11.133928,10.948571,11.026072,519447600,2494.949951,7470.77002,1180.72998,5581.28,#N/A,19691.83984,719.929993,22896.14063,2828.281982,81.25,1377.5,20.629999,79.68,168.199997,168.199997,25.120001
2010/11/24,11.142858,11.264286,11.133928,11.242857,413725200,2543.120117,7579.259766,1198.349976,5657.1,10030.11035,19459.84961,736.530029,23023.85938,2859.936035,83.860001,1372.900024,19.559999,79.87,177.25,177.25,25.370001
2010/11/26,11.205,11.346429,11.176429,11.25,237585600,2534.560059,7500.540039,1189.400024,5668.7,10039.55957,19136.60938,732.72998,22877.25,2871.697998,0,0,22.219999,80.36,177.199997,177.199997,25.25
2010/11/29,11.267858,11.338572,11.120714,11.316786,445785200,2525.219971,7483.339844,1187.76001,5550.95,10125.99023,19405.09961,731.950012,23166.2207,2866.355957,85.730003,1366,21.530001,80.83,179.490005,179.490005,25.309999
2010/11/30,11.197857,11.227143,11.1025,11.1125,501858000,2498.22998,7430.939941,1180.550049,5528.27,9937.040039,19521.25,727.01001,23007.99023,2820.180908,84.110001,1385,23.540001,81.19,175.399994,175.399994,25.26
2010/12/1,11.259643,11.348214,11.25,11.3,461750800,2549.429932,7603.72998,1206.069946,5642.5,9988.049805,19850,743.140015,23249.80078,2823.448975,86.75,1387.300049,21.360001,80.71,176.550003,176.550003,26.040001
2010/12/2,11.340357,11.392858,11.246072,11.3625,462837200,2579.350098,7712.25,1221.530029,5767.56,10168.51953,19992.69922,751.200012,23448.7793,2843.606934,88,1388.5,19.389999,80.3,176.529999,176.529999,26.889999
2010/12/3,11.321786,11.380357,11.297857,11.337143,342092800,2591.459961,7751.580078,1224.709961,5745.32,10178.32031,19966.92969,756.419983,23320.51953,2842.429932,89.190002,1405.400024,18.01,79.38,175.679993,175.679993,27.02
2010/12/6,11.38,11.511786,11.372143,11.433928,448481600,2594.919922,7740.689941,1223.119995,5770.28,10167.23047,19981.31055,760.859985,23237.68945,2857.177002,89.379997,1415.300049,18.02,79.57,178.050003,178.050003,26.84
2010/12/7,11.564285,11.571072,11.361428,11.364643,391454000,2598.48999,7739.640137,1223.75,5808.45,10141.09961,19934.64063,764.419983,23428.15039,2875.861084,88.690002,1408.300049,17.99,79.86,176.770004,176.770004,26.870001
2010/12/8,11.415358,11.465,11.325357,11.464643,321935600,2609.159912,7750.319824,1228.280029,5794.53,10232.33008,19696.48047,764.039978,23092.51953,2848.545898,88.279999,1382.5,17.74,80,176.289993,176.289993,27.23
2010/12/9,11.504642,11.517858,11.393572,11.42,294151200,2616.669922,7782.140137,1233,5807.96,10285.87988,19242.35938,767.630005,23171.80078,2810.948975,88.370003,1392.099976,17.25,80.07,174.850006,174.850006,27.08
2010/12/10,11.416072,11.466071,11.378572,11.448571,262511200,2637.540039,7823.299805,1240.400024,5812.95,10211.9502,19508.89063,776.830017,23162.91016,2841.040039,87.790001,1384.300049,17.610001,80.07,175.619995,175.619995,27.34
2010/12/13,11.584642,11.609285,11.464286,11.488214,439815600,2624.909912,7850.02002,1240.459961,5860.75,10293.88965,19691.7793,772.099976,23317.60938,2922.954102,88.610001,1397.300049,17.549999,79.28,174.25,174.25,27.25
2010/12/14,11.490357,11.519286,11.392858,11.438929,351008000,2627.719971,7855.220215,1241.589966,5891.21,10316.76953,19799.18945,771.659973,23431.18945,2927.076904,88.279999,1403.599976,17.610001,79.37,173.940002,173.940002,27.620001
2010/12/15,11.428572,11.535714,11.399643,11.441428,417312000,2617.219971,7798.779785,1235.22998,5882.18,10309.78027,19647.76953,768.359985,22975.34961,2911.414063,88.620003,1385.5,17.940001,80.26,175.570007,175.570007,27.85
2010/12/16,11.4675,11.521786,11.432143,11.473214,322030800,2637.310059,7840.240234,1242.869995,5881.12,10311.29004,19864.84961,776.559998,22668.7793,2898.137939,87.699997,1370.400024,17.389999,80.18,178.039993,178.039993,27.99
2010/12/17,11.486786,11.4925,11.436786,11.450357,386929200,2642.969971,7835.310059,1243.910034,5871.75,10303.83008,#N/A,779.51001,22714.84961,2893.73999,88.019997,1378.599976,16.110001,80.37,177.580002,177.580002,27.9
2010/12/20,11.485714,11.544642,11.365357,11.5075,385610400,2649.560059,7846.959961,1247.079956,5891.61,10216.41016,19888.88086,782.299988,22639.08008,2852.919922,88.809998,1385.5,16.41,80.63,183.289993,183.289993,27.809999
2010/12/21,11.535714,11.585357,11.501785,11.578571,256354000,2667.610107,7906.100098,1254.599976,5951.8,10370.53027,20060.32031,790.52002,22993.85938,2904.11499,89.82,1388.199951,16.49,80.72,184.75,184.75,28.07
2010/12/22,11.584286,11.632857,11.555357,11.612857,265921600,2671.47998,7931.759766,1258.839966,5983.49,10346.48047,20015.80078,790.590027,23045.18945,2877.899902,90.480003,1386.800049,15.45,80.73,184.759995,184.759995,28.190001
2010/12/23,11.607142,11.6125,11.541785,11.557143,223157200,2665.600098,7925.359863,1256.77002,5996.07,#N/A,19982.88086,788.960022,22902.9707,2855.219971,91.510002,1380,16.469999,80.5,182.589996,182.589996,28.299999
2010/12/27,11.530357,11.622857,11.482857,11.595715,249816000,2667.27002,7920.939941,1257.540039,6008.92,10355.99023,20028.92969,792.349976,#N/A,2781.4021,91,1382.400024,17.67,80.37,182.139999,182.139999,28.07
2010/12/28,11.639643,11.666429,11.609285,11.623929,175924000,2662.879883,7931.669922,1258.51001,6008.92,10292.62988,20025.41992,789.460022,22621.73047,2732.98999,91.489998,1405.199951,17.52,80.36,181.089996,181.089996,28.01
2010/12/29,11.650714,11.658929,11.610714,11.6175,163139200,2666.929932,7961.47998,1259.780029,5996.36,10344.54004,20256.0293,790.26001,22969.30078,2751.5271,91.120003,1413.099976,17.280001,79.8,183.369995,183.369995,27.969999
2010/12/30,11.624286,11.625357,11.5375,11.559286,157494400,2662.97998,7951.910156,1257.880005,5971.01,10228.91992,20389.07031,789.73999,22999.33984,2759.574951,89.839996,1405.599976,17.52,79.52,182.75,182.75,27.85
2010/12/31,11.533929,11.552857,11.475357,11.52,193508000,2652.870117,7964.02002,1257.640015,5899.94,#N/A,20509.08984,783.650024,0,2808.076904,91.379997,1421.099976,17.75,79.03,180,180,27.91
2011/1/3,11.63,11.795,11.601429,11.770357,445138400,2691.52002,8043.970215,1271.869995,5899.94,#N/A,20561.05078,798.559998,23436.05078,#N/A,91.550003,1422.599976,17.610001,79.13,184.220001,184.220001,27.98
2011/1/4,11.872857,11.875,11.719643,11.831786,309080800,2681.25,8022.180176,1270.199951,6013.87,10398.09961,20498.7207,785.830017,23668.48047,2852.647949,89.379997,1378.5,17.379999,79.44,185.009995,185.009995,28.09
2011/1/5,11.769643,11.940714,11.767858,11.928572,255519600,2702.199951,8040.040039,1276.560059,6043.86,10380.76953,20301.09961,795.090027,23757.82031,2839.220947,90.300003,1373.400024,17.02,80.26,187.419998,187.419998,28
2011/1/6,11.954286,11.973214,11.889286,11.918928,300428800,2709.889893,8000.899902,1273.849976,6019.51,10529.75977,20184.74023,791.419983,23786.30078,2824.197021,88.379997,1371.400024,17.4,80.79,185.860001,185.860001,28.82
2011/1/7,11.928214,12.0125,11.853572,12.004286,311931200,2703.169922,7980.319824,1271.5,5984.33,10541.04004,19691.81055,787.830017,23686.63086,2838.801025,88.029999,1368.5,17.139999,81.01,185.490005,185.490005,28.6
2011/1/10,12.101071,12.258214,12.041785,12.230357,448560000,2707.800049,7966.089844,1269.75,5956.3,#N/A,19224.11914,791.580017,23527.25977,2791.809082,89.25,1373.699951,17.540001,80.88,184.679993,184.679993,28.219999
2011/1/11,12.317142,12.32,12.123929,12.201428,444108000,2716.830078,8018.680176,1274.47998,6014.03,10510.67969,19196.33984,794.76001,23760.33984,2804.047119,91.110001,1384,16.889999,80.85,184.339996,184.339996,28.110001
2011/1/12,12.258928,12.301071,12.214286,12.300714,302590400,2737.330078,8122.97998,1285.959961,6050.72,10512.79981,19534.09961,801.359985,24125.60938,2821.304932,91.860001,1385.699951,16.24,80.03,184.080002,184.080002,28.549999
2011/1/13,12.327143,12.38,12.280357,12.345715,296780400,2735.290039,8119.430176,1283.76001,6023.88,10589.75977,19182.82031,800.650024,24238.98047,2827.711914,91.400002,1386.900024,16.389999,79.19,185.529999,185.529999,28.190001
2011/1/14,12.353214,12.445714,12.301429,12.445714,308840000,2755.300049,8174.120117,1293.23999,6002.07,10499.04004,18860.43945,807.570007,24283.23047,2791.343994,91.540001,1360.400024,15.46,79.16,188.75,188.75,28.299999
2011/1/18,11.768572,12.312857,11.642858,12.166072,1880998000,2765.850098,8190.910156,1295.02002,6056.43,10518.98047,19092.05078,807.559998,24153.98047,2708.979004,91.379997,1368.099976,15.87,78.96,191.25,191.25,28.66
2011/1/19,12.441072,12.45,12.031428,12.101429,1135612800,2725.360107,8104.919922,1281.920044,5976.7,10557.09961,18978.32031,786.890015,24419.61914,2758.096924,90.860001,1370.199951,17.309999,78.64,186.869995,186.869995,28.469999
2011/1/20,12.015357,12.082143,11.79,11.881429,764789200,2704.290039,8076.720215,1280.26001,5867.91,10437.30957,19046.53906,778.080017,24003.69922,2677.6521,88.860001,1346.5,17.99,78.82,181.960007,181.960007,28.35
2011/1/21,11.920357,11.96,11.665358,11.668571,754401200,2689.540039,8105.75,1283.349976,5896.25,10274.51953,19007.5293,773.179993,23876.85938,2715.293945,89.110001,1341,18.469999,78.21,177.419998,177.419998,28.02
2011/1/24,11.673928,12.051785,11.668571,12.051785,574683200,2717.550049,8157.419922,1290.839966,5943.85,10345.11035,19151.2793,779.280029,23801.7793,2695.718994,87.870003,1344.5,17.65,78.05,176.850006,176.850006,28.379999
2011/1/25,12.011786,12.194285,11.948929,12.192857,546868000,2719.25,8141.129883,1291.180054,5917.71,10464.41992,18969.44922,779.960022,23788.83008,2677.431885,86.190002,1332.300049,17.59,78,176.699997,176.699997,28.450001
2011/1/26,12.248571,12.342857,12.196428,12.280357,506875600,2739.5,8193.639648,1296.630005,5969.21,10401.90039,#N/A,793.719971,23843.24023,2708.813965,87.330002,1333,16.639999,77.9,175.389999,175.389999,28.780001
2011/1/27,12.277857,12.310357,12.243929,12.2575,285026000,2755.280029,8207.05957,1299.540039,5965.08,10478.66016,18684.42969,795.429993,23779.61914,2749.149902,85.639999,1318.400024,16.15,77.73,184.449997,184.449997,28.870001
2011/1/28,12.291785,12.3,11.911786,12.003572,592057200,2686.889893,8062.640137,1276.339966,5881.37,10360.33984,18395.9707,775.400024,23617.01953,2752.75,89.339996,1340.699951,20.040001,78.13,171.139999,171.139999,27.75
2011/1/31,11.992857,12.144286,11.939285,12.118571,377246800,2700.080078,8139.160156,1286.119995,5862.94,10237.91992,18327.75977,781.25,23447.33984,2790.694092,92.190002,1333.800049,19.530001,77.73,169.639999,169.639999,27.73
2011/2/1,12.189285,12.344643,12.177857,12.3225,426633200,2751.189941,8290.089844,1307.589966,5957.82,10274.5,18022.2207,798.890015,23482.94922,2798.959961,90.769997,1339.599976,17.629999,77.07,172.110001,172.110001,27.99
2011/2/2,12.301785,12.330358,12.269643,12.297143,258955200,2749.560059,8272.570313,1304.030029,6000.07,10457.36035,18090.61914,796.159973,0,#N/A,90.860001,1331.5,17.299999,77.16,173.529999,173.529999,27.940001
2011/2/3,12.278571,12.294286,12.091071,12.265715,393797600,2753.879883,8289.049805,1307.099976,5983.34,10431.36035,18449.31055,798.630005,#N/A,#N/A,90.540001,1352.300049,16.690001,77.75,173.710007,173.710007,27.65
2011/2/4,12.272857,12.382143,12.268214,12.375,321840400,2769.300049,8288.5,1310.869995,5997.38,10543.51953,18008.15039,800.109985,#N/A,#N/A,89.029999,1348.300049,15.93,78.04,175.929993,175.929993,27.77
2011/2/7,12.424643,12.616072,12.415714,12.567142,485021600,2783.98999,8336.639648,1319.050049,6051.03,10592.04004,18037.18945,808.320007,23553.58984,#N/A,87.480003,1347.599976,16.280001,78.03,176.429993,176.429993,28.200001
2011/2/8,12.631429,12.697143,12.576786,12.685715,381040800,2797.050049,8379.849609,1324.569946,6091.33,10635.98047,17775.69922,813.690002,23484.30078,#N/A,86.940002,1363.400024,15.81,78,183.059998,183.059998,28.280001
2011/2/9,12.685357,12.821428,12.673928,12.791429,482745200,2789.070068,8343.990234,1320.880005,6052.29,10617.83008,17592.76953,809.27002,23164.0293,2774.064941,86.709999,1364.800049,15.87,77.64,185.300003,185.300003,27.969999
2011/2/10,12.763928,12.857142,12.428572,12.662143,928550000,2790.449951,8337.129883,1321.869995,6020.01,10605.65039,17463.03906,812.700012,22708.61914,2818.163086,86.730003,1361.900024,16.09,78.25,186.210007,186.210007,27.5
2011/2/11,12.669642,12.778571,12.626429,12.744643,367572800,2809.439941,8374.889648,1329.150024,6062.9,#N/A,17728.60938,822.109985,22828.91992,2827.327881,85.580002,1359.900024,15.69,78.46,189.25,189.25,27.25
2011/2/14,12.7425,12.838572,12.739643,12.827857,310416400,2817.179932,8405.150391,1332.319946,6060.09,10725.54004,18202.19922,825.900024,23121.06055,2899.134033,84.809998,1364.599976,15.95,78.61,190.419998,190.419998,27.23
2011/2/15,12.828215,12.856071,12.769643,12.853572,284174800,2804.350098,8383.669922,1328.01001,6037.08,10746.66992,18273.80078,820.030029,22899.7793,2899.237061,84.32,1373.599976,16.370001,78.57,189.029999,189.029999,26.959999
2011/2/16,12.885715,13.032143,12.875,12.968928,481157600,2825.560059,8453.759766,1336.319946,6085.27,10808.29004,18300.90039,828.369995,23156.9707,2923.895996,84.989998,1374.699951,16.719999,78.22,186.619995,186.619995,27.02
2011/2/17,12.758928,12.866786,12.732857,12.796429,530583200,2831.580078,8497.410156,1340.430054,6087.38,10836.63965,18506.82031,834.02002,23301.83984,2926.964111,86.360001,1384.699951,16.59,78,187.759995,187.759995,27.209999
2011/2/18,12.811071,12.839286,12.482857,12.52,816057200,2833.949951,8507.900391,1343.01001,6082.99,10842.79981,18211.51953,834.820007,23595.24023,2899.791992,86.199997,1388.199951,16.43,77.66,186.5,186.5,27.059999
2011/2/22,12.219643,12.335714,12.061429,12.093214,872555600,2756.419922,8325.860352,1315.439941,5996.76,10664.7002,18296.16016,812.960022,22990.81055,2855.516113,93.57,1400.5,20.799999,77.77,180.419998,180.419998,26.59
2011/2/23,12.098928,12.308572,12.093214,12.236428,671854400,2722.98999,8292.919922,1307.400024,5923.53,10579.09961,18178.33008,799.650024,22906.90039,2862.63501,98.099998,1413.400024,22.129999,77.41,176.679993,176.679993,26.59
2011/2/24,12.286428,12.326786,12.084642,12.245714,499900800,2737.899902,8276.290039,1306.099976,5919.98,10452.70996,17632.41016,804.179993,22601.03906,2878.603027,97.279999,1415.300049,21.32,77.06,177.75,177.75,26.77
2011/2/25,12.330714,12.443929,12.314285,12.434286,380018800,2781.050049,8378.040039,1319.880005,6001.2,10526.75977,17700.91016,821.950012,23012.36914,2878.564941,97.879997,1408.699951,19.219999,77.28,177.240005,177.240005,26.549999
2011/2/28,12.544286,12.680357,12.54,12.614643,403074000,2782.27002,8438.549805,1327.219971,5994.01,10624.08984,17823.40039,823.450012,23338.01953,2905.052979,96.970001,1409.300049,18.35,76.89,173.289993,173.289993,26.58
2011/3/1,12.695357,12.704286,12.417143,12.475357,456136800,2737.409912,8315.849609,1306.329956,5935.76,10754.03027,18446.5,807.080017,23396.41992,2918.919922,99.629997,1430.699951,21.01,77.05,169.440002,169.440002,26.16
2011/3/2,12.498571,12.655357,12.442857,12.575714,602590800,2748.070068,8338.759766,1308.439941,5914.89,10492.37988,#N/A,810.900024,23048.66016,2913.808105,102.230003,1437.199951,20.700001,76.67,172.020004,172.020004,26.08
2011/3/3,12.756785,12.849643,12.711429,12.841429,500788400,2798.73999,8465.450195,1330.969971,6005.09,10586.01953,18489.75977,828.890015,23122.41992,2902.978027,101.910004,1416,18.6,76.48,172.789993,172.789993,26.200001
2011/3/4,12.859643,12.8675,12.776786,12.857142,453266800,2784.669922,8413.049805,1321.150024,5990.39,10693.66016,18486.44922,824.98999,23408.85938,2942.305908,104.419998,1428.199951,19.059999,76.4,171.669998,171.669998,25.950001
2011/3/7,12.907143,12.916785,12.546785,12.691428,546123200,2745.629883,8337.019531,1310.130005,5973.78,10505.01953,18222.66992,812.25,23313.18945,2996.210938,105.440002,1434.099976,20.66,76.5,169.080002,169.080002,25.719999
2011/3/8,12.675357,12.764286,12.580358,12.705714,356316800,2765.77002,8394.040039,1321.819946,5974.76,10525.19043,18439.65039,824.659973,23711.69922,2999.941895,105.019997,1426.900024,19.82,76.8,166.889999,166.889999,25.91
2011/3/9,12.6675,12.67,12.521428,12.588214,453306000,2751.719971,8379.44043,1320.02002,5937.3,10589.5,18469.94922,821.190002,23810.10938,3002.154053,104.379997,1429.300049,20.219999,76.72,169.050003,169.050003,25.889999
2011/3/10,12.468572,12.491786,12.317857,12.381071,507539200,2701.02002,8200.070313,1295.109985,5845.29,10434.37988,18327.98047,799.530029,23614.89063,2957.143066,102.699997,1412.199951,21.879999,77.28,166.139999,166.139999,25.41
2011/3/11,12.333215,12.582857,12.321428,12.571072,471080400,2715.610107,8248.530273,1304.280029,5828.67,10254.42969,18174.08984,802.830017,23249.7793,2933.795898,101.160004,1421.5,20.08,76.78,168.070007,168.070007,25.68
2011/3/14,12.613571,12.731428,12.546785,12.627143,435957200,2700.969971,8193.959961,1296.390015,5775.24,9620.490234,18439.48047,798.169983,23345.88086,2937.626953,101.190002,1424.599976,21.129999,76.35,166.729996,166.729996,25.690001
2011/3/15,12.217857,12.422857,12.146428,12.336785,721081200,2667.330078,8092.109863,1281.869995,5695.28,8605.150391,18167.64063,791.330017,22678.25,2896.256104,97.18,1392.599976,24.32,76.33,165.080002,165.080002,25.389999
2011/3/16,12.214286,12.25,11.652143,11.786072,1162011200,2616.820068,7929.870117,1256.880005,5598.23,9093.719727,18358.68945,781.900024,22700.88086,2930.803955,97.980003,1396,29.4,76.68,164.699997,164.699997,24.790001
2011/3/17,12.029643,12.128928,11.809286,11.951428,659422400,2636.050049,8064.859863,1273.719971,5696.11,8962.669922,18149.86914,785.52002,22284.42969,2897.298096,101.419998,1404,26.370001,76.04,160.970001,160.970001,24.780001
2011/3/18,12.040358,12.078571,11.785714,11.809643,753214000,2643.669922,8116.399902,1279.209961,5718.13,9206.75,17878.81055,794.659973,22300.23047,2906.88501,101.07,1415.900024,24.440001,75.72,161.820007,161.820007,24.799999
2011/3/21,11.999643,12.133572,11.973572,12.117857,409402000,2692.090088,8256.360352,1298.380005,5786.09,#N/A,17839.05078,813.02002,22685.2207,2909.136963,102.330002,1426.199951,20.610001,75.4,164.520004,164.520004,25.33
2011/3/22,12.234285,12.236428,12.112143,12.185715,325922800,2683.870117,8228.410156,1293.77002,5762.71,9608.320313,17988.30078,808.659973,22857.90039,2919.14209,104,1427.5,20.209999,75.41,162.600006,162.600006,25.299999
2011/3/23,12.117143,12.150714,11.998215,12.113929,372996400,2698.300049,8248.830078,1297.540039,5795.88,9449.469727,18206.16016,811.23999,22825.40039,2948.477051,105.75,1437.900024,19.17,75.79,165.320007,165.320007,25.540001
2011/3/24,12.208928,12.357142,12.102143,12.320357,404712000,2736.419922,8311.610352,1309.660034,5880.87,9435.009766,18350.74023,817.099976,22915.2793,2946.706055,105.599998,1434.800049,18,75.66,171.100006,171.100006,25.809999
2011/3/25,12.431071,12.573571,12.393572,12.555,448910000,2743.060059,8321.780273,1313.800049,5900.76,9536.129883,18815.64063,823.849976,23158.66992,2977.813965,105.400002,1426.099976,17.91,76.22,170.979996,170.979996,25.620001
2011/3/28,12.6125,12.654285,12.515715,12.515715,309355200,2730.679932,8296.519531,1310.189941,5904.49,9478.530273,18943.14063,821.77002,23068.18945,2984.004883,103.980003,1419.800049,19.440001,76.13,169.350006,169.350006,25.41
2011/3/29,12.416429,12.534286,12.359285,12.534286,352900800,2756.889893,8345.379883,1319.439941,5932.17,9459.080078,19120.80078,829.48999,23060.35938,2958.076904,104.790001,1416,18.16,76.25,174.619995,174.619995,25.49
2011/3/30,12.522857,12.531428,12.408571,12.451072,329406000,2776.790039,8416.69043,1328.26001,5948.3,9708.790039,19290.17969,840.369995,23451.42969,2955.770996,104.269997,1423.800049,17.709999,76.12,179.419998,179.419998,25.610001
2011/3/31,12.37,12.492857,12.359285,12.446786,274019200,2781.070068,8404.980469,1325.829956,5908.76,9755.099609,19445.2207,843.549988,23527.51953,2928.111084,106.720001,1438.900024,17.74,75.86,180.130005,180.130005,25.389999
2011/4/1,12.539643,12.556786,12.260715,12.305715,418661600,2789.600098,8469.339844,1332.410034,6009.92,9708.389648,19420.39063,846.77002,23801.90039,2967.409912,107.940002,1428.099976,17.4,75.83,180.130005,180.130005,25.48
2011/4/4,12.296785,12.307143,12.085714,12.185357,460084800,2789.189941,8482.410156,1332.869995,6016.98,9718.889648,19701.73047,849.359985,24150.58008,#N/A,108.470001,1432.199951,17.5,75.91,182.940002,182.940002,25.549999
2011/4/5,12.035357,12.223214,12,12.103214,482731200,2791.189941,8488.389648,1332.630005,6007.06,9615.549805,19686.82031,853.309998,#N/A,#N/A,108.339996,1451.800049,17.25,75.88,185.289993,185.289993,25.780001
2011/4/6,12.186429,12.282143,12.040714,12.072857,402539200,2799.820068,8508.230469,1335.540039,6041.13,9584.370117,19612.19922,854.169983,24285.05078,3001.360107,108.830002,1457.699951,16.9,75.51,182.759995,182.759995,26.15
2011/4/7,12.075,12.158215,12.001071,12.074286,373447200,2796.139893,8489.330078,1333.51001,6007.37,9590.929688,19591.17969,849.440002,24281.80078,3007.908936,110.300003,1458.5,17.110001,75.58,184.910004,184.910004,26.200001
2011/4/8,12.14,12.148214,11.926785,11.966429,377535200,2780.419922,8483.94043,1328.170044,6055.75,9768.080078,19451.44922,840.890015,24396.07031,3030.020996,112.790001,1473.400024,17.870001,75.07,184.710007,184.710007,26.07
2011/4/11,11.930715,11.988214,11.786428,11.814285,398946800,2771.51001,8445.769531,1324.459961,6053.44,9719.700195,19262.53906,833.859985,24303.07031,3022.746094,109.919998,1467.400024,16.59,75.06,184.039993,184.039993,25.98
2011/4/12,11.803214,11.918928,11.792857,11.871428,425639200,2744.790039,8360.459961,1314.160034,5964.47,9555.259766,#N/A,822.27002,23976.36914,3021.368896,106.25,1452.900024,17.09,74.85,180.479996,180.479996,25.639999
2011/4/13,11.965,12.005,11.875714,12.004642,346220000,2761.52002,8367.30957,1314.410034,6010.44,9641.179688,19696.85938,823.919983,24135.0293,3050.396973,107.110001,1454.900024,16.92,74.98,182.289993,182.289993,25.629999
2011/4/14,11.957143,12,11.859285,11.872143,301800800,2760.219971,8374.160156,1314.52002,5963.8,9653.919922,#N/A,827.469971,24014,3042.63501,108.110001,1471.699951,16.27,74.69,181.820007,181.820007,25.42
2011/4/15,11.903571,11.915714,11.671429,11.695,453605600,2764.649902,8400.30957,1319.680054,5996.01,9591.519531,19386.82031,834.97998,24008.07031,3050.525879,109.660004,1485.300049,15.32,74.83,180.009995,180.009995,25.370001
2011/4/18,11.646428,11.865357,11.434286,11.851786,609898800,2735.379883,8277.110352,1305.140015,5870.08,9556.650391,19091.16992,821.51001,23830.31055,3057.329102,107.120003,1492.300049,16.959999,75.5,178.339996,178.339996,25.08
2011/4/19,11.896428,12.070714,11.846786,12.066428,419378400,2744.969971,8332.030273,1312.619995,5896.87,9441.030273,19121.83008,823.01001,23520.61914,2999.041016,108.150002,1494.5,15.83,75.03,178.820007,178.820007,25.15
2011/4/20,12.268214,12.348214,12.196428,12.228929,700666400,2802.51001,8457.650391,1330.359985,6022.26,9606.820313,19470.98047,839.450012,23896.09961,3007.037109,111.449997,1498.300049,15.07,74.37,183.869995,183.869995,25.76
2011/4/21,12.678572,12.683214,12.447143,12.525,753810400,2820.159912,8504.360352,1337.380005,6018.3,9685.769531,19602.23047,845.640015,24138.31055,3026.666992,112.290001,1503.199951,14.69,74,185.889999,185.889999,25.52
2011/4/25,12.512143,12.633928,12.510715,12.6075,266546000,2825.879883,8485.25,1335.25,6018.3,9671.959961,19584.31055,844.22998,#N/A,2964.950928,112.279999,1508.599976,15.77,73.99,185.419998,185.419998,25.610001
2011/4/26,12.629286,12.678214,12.476786,12.515,338800000,2847.540039,8554.990234,1347.23999,6069.36,9558.69043,19545.34961,853.039978,24007.38086,2938.980957,112.209999,1503,15.62,73.84,182.300003,182.300003,26.190001
2011/4/27,12.58,12.583928,12.396428,12.505357,356213200,2869.879883,8609.280273,1355.660034,6068.16,9691.839844,19448.68945,858.309998,23892.83984,2925.407959,112.760002,1516.699951,15.35,73.52,196.630005,196.630005,26.379999
2011/4/28,12.363929,12.491072,12.34,12.383928,360959200,2872.530029,8639.730469,1360.47998,6069.9,9849.740234,19292.01953,861.549988,23805.63086,2887.042969,112.860001,1530.800049,14.62,73.12,195.070007,195.070007,26.709999
2011/4/29,12.385,12.641071,12.381071,12.504642,1006345200,2873.540039,8671.410156,1363.609985,6069.9,#N/A,19135.96094,865.289978,23720.81055,2911.51001,113.93,1556,14.75,72.93,195.809998,195.809998,25.92
2011/5/2,12.490714,12.516786,12.339286,12.367143,442713600,2864.080078,8649.610352,1361.219971,6069.9,10004.2002,18998.01953,854.77002,#N/A,#N/A,113.519997,1556.699951,15.99,72.95,201.190002,201.190002,25.66
2011/5/3,12.428214,12.496072,12.343572,12.435715,313348000,2841.620117,8584.679688,1356.619995,6082.88,#N/A,18534.68945,843.77002,23633.25,2932.187988,111.050003,1540.099976,16.700001,73.14,198.449997,198.449997,25.809999
2011/5/4,12.437857,12.565357,12.388572,12.484643,389250400,2828.22998,8506.610352,1347.319946,5984.07,#N/A,18469.35938,832.900024,23315.24023,2866.01709,109.239998,1514.900024,17.08,73.03,199.970001,199.970001,26.059999
2011/5/5,12.442857,12.533929,12.358929,12.383928,335969200,2814.719971,8397.400391,1335.099976,5919.98,#N/A,18210.58008,829.23999,23261.60938,2872.404053,99.800003,1480.900024,18.200001,74.19,197.110001,197.110001,25.790001
2011/5/6,12.488929,12.5,12.364643,12.380714,280134400,2827.560059,8425.900391,1340.199951,5976.77,9859.200195,18518.81055,833.340027,23159.14063,2863.885986,97.18,1491.199951,18.4,74.84,197.600006,197.600006,25.870001
2011/5/9,12.423572,12.471429,12.376071,12.414286,204747200,2843.25,8478.19043,1346.290039,5942.69,9794.379883,18528.96094,842.799988,23336,2872.459961,102.550003,1502.900024,17.16,74.74,200.800003,200.800003,25.83
2011/5/10,12.460357,12.488929,12.380714,12.480357,282091600,2871.889893,8550.490234,1357.160034,6018.89,9818.759766,18512.76953,855.909973,#N/A,2890.634033,103.879997,1516.599976,15.91,74.61,203.940002,203.940002,25.67
2011/5/11,12.465,12.5,12.33,12.401072,336000000,2845.060059,8428.089844,1342.079956,5976,9864.259766,18584.96094,840.659973,23291.80078,2883.419922,98.209999,1501.099976,16.950001,75.33,204.380005,204.380005,25.360001
2011/5/12,12.361428,12.397142,12.223928,12.3775,322000000,2863.040039,8456.179688,1348.650024,5944.96,9716.650391,18335.78906,847.530029,23073.75977,2844.083008,98.970001,1506.599976,16.030001,75.24,206.070007,206.070007,25.32
2011/5/13,12.345,12.366072,12.155357,12.160714,326116000,2828.469971,8371.669922,1337.77002,5925.87,9648.769531,18531.2793,835.669983,23276.26953,2871.031006,99.650002,1493.400024,17.07,75.76,202.559998,202.559998,25.030001
2011/5/16,12.114285,12.186429,11.878572,11.903571,449775200,2782.310059,8336.589844,1329.469971,5923.69,9558.299805,18345.0293,822.909973,22960.63086,2849.066895,97.370003,1490.400024,18.24,75.47,192.509995,192.509995,24.57
2011/5/17,11.857142,12.005,11.811786,12.005,452334400,2783.209961,8333.070313,1328.97998,5861,9567.019531,18137.34961,820.359985,22901.08008,2852.772949,96.910004,1479.800049,17.549999,75.4,194.809998,194.809998,24.52
2011/5/18,12.016786,12.180357,12,12.138214,334776400,2815,8407.480469,1340.680054,5923.49,9662.080078,18086.19922,833.450012,23011.14063,2872.770996,100.099998,1495.599976,16.23,75.47,197.089996,197.089996,24.690001
2011/5/19,12.217143,12.228929,12.095357,12.161786,261170000,2823.310059,8427.950195,1343.599976,5955.99,9620.820313,18141.40039,835.159973,23163.38086,2859.573975,98.440002,1492.199951,15.52,75.12,198.800003,198.800003,24.719999
2011/5/20,12.127143,12.176785,11.965,11.972143,337968400,2803.320068,8357.530273,1333.27002,5948.49,9607.080078,18326.08984,829.059998,23199.39063,2858.458984,99.489998,1508.800049,17.43,75.44,198.649994,198.649994,24.49
2011/5/23,11.784643,11.999286,11.765,11.942857,383600000,2758.899902,8236.549805,1317.369995,5835.89,9460.629883,17993.33008,814.039978,22711.01953,2774.569092,97.699997,1515.300049,18.27,76.1,196.220001,196.220001,24.17
2011/5/24,11.982142,11.996428,11.833571,11.863929,321927200,2746.159912,8252.459961,1316.280029,5858.41,9477.169922,18011.9707,810.330017,22730.7793,2767.055908,99.589996,1523.199951,17.82,75.88,193.270004,193.270004,24.15
2011/5/25,11.908215,12.091429,11.8875,12.027857,294224000,2761.379883,8295.370117,1320.469971,5870.14,9422.879883,17847.24023,820.869995,22747.2793,2741.740967,101.32,1526.599976,17.07,75.93,192.259995,192.259995,24.190001
2011/5/26,11.998929,12.031786,11.943929,11.964286,222560800,2782.919922,8341.660156,1325.689941,5880.99,9562.049805,18044.64063,830.869995,22900.78906,2736.5271,100.230003,1522.800049,16.09,75.55,195,195,24.67
2011/5/27,11.957143,12.058214,11.939643,12.050357,203599200,2796.860107,8386.339844,1331.099976,5938.87,9521.94043,18266.09961,836.26001,23118.07031,2709.947021,100.589996,1536.300049,15.98,74.95,194.130005,194.130005,24.76
2011/5/31,12.182143,12.4225,12.178572,12.4225,417754400,2835.300049,8477.280273,1345.199951,5989.99,9693.730469,18503.2793,848.299988,23684.13086,2743.471924,102.699997,1535.900024,15.45,74.64,196.690002,196.690002,25.01
2011/6/1,12.459642,12.576072,12.308928,12.339643,554682800,2769.189941,8281.589844,1314.550049,5928.61,9719.610352,18608.81055,821.400024,23626.42969,2743.572021,100.290001,1542.400024,18.299999,74.68,192.399994,192.399994,24.43
2011/6/2,12.375,12.427857,12.296429,12.360714,338783200,2773.310059,8277.759766,1312.939941,5847.92,9555.040039,18494.17969,820.690002,23253.83984,2705.180908,100.400002,1532,18.09,74.33,193.649994,193.649994,24.219999
2011/6/3,12.256429,12.333215,12.214643,12.265715,313250000,2732.780029,8222.150391,1300.160034,5855.01,9492.209961,18376.48047,808.130005,22949.56055,2728.02002,100.220001,1541.699951,17.950001,73.78,188.320007,188.320007,23.91
2011/6/6,12.346429,12.394643,12.064643,12.072857,461941200,2702.560059,8115.870117,1286.170044,5863.16,9380.349609,18420.10938,795.320007,#N/A,#N/A,99.010002,1546.5,18.49,73.95,185.690002,185.690002,24.01
2011/6/7,12.0775,12.079286,11.853572,11.858571,529785200,2701.560059,8131.689941,1284.939941,5864.65,9442.950195,18495.61914,797.549988,22868.66992,2744.300049,99.089996,1543.300049,18.07,73.52,187.550003,187.550003,24.059999
2011/6/8,11.849286,11.957143,11.808928,11.865714,333723600,2675.379883,8081.350098,1279.560059,5808.89,9449.459961,18394.28906,788.039978,22661.63086,2750.288086,100.739998,1538.099976,18.790001,73.93,188.050003,188.050003,23.940001
2011/6/9,11.901786,11.916785,11.8125,11.838928,275088800,2684.870117,8149.649902,1289,5856.34,9467.150391,18384.90039,792.640015,22609.83008,2703.344971,101.93,1542.099976,17.77,74.19,189.679993,189.679993,23.959999
2011/6/10,11.805357,11.845,11.625357,11.639286,433955200,2643.72998,8016.390137,1270.97998,5765.8,9514.44043,18268.53906,779.539978,22420.36914,2705.143066,99.290001,1528.599976,18.860001,74.8,186.529999,186.529999,23.709999
2011/6/13,11.685715,11.725357,11.609643,11.664286,329473200,2639.689941,8017.060059,1271.829956,5773.46,9448.209961,18266.0293,777.200012,22508.08008,2700.378906,97.300003,1515,19.610001,74.51,186.289993,186.289993,24.040001
2011/6/14,11.785714,11.901786,11.761071,11.872857,334569200,2678.719971,8132.77002,1287.869995,5803.13,9547.790039,18308.66016,793.98999,22496,2730.040039,99.370003,1523.800049,18.26,74.33,189.960007,189.960007,24.219999
2011/6/15,11.776786,11.796429,11.602858,11.669642,399196000,2631.459961,7967.810059,1265.420044,5742.55,9574.320313,18132.24023,779.460022,22343.76953,2705.430908,94.809998,1525.599976,21.32,75.6,185.979996,185.979996,23.74
2011/6/16,11.675,11.738571,11.368929,11.612857,510591200,2623.699951,7963.600098,1267.640015,5698.81,9411.280273,17985.88086,781.539978,21953.10938,2664.281982,94.949997,1529.300049,22.73,75.75,183.649994,183.649994,24
2011/6/17,11.749643,11.758928,11.405714,11.437857,615020000,2616.47998,8000.109863,1271.5,5714.94,9351.400391,17870.5293,781.75,21695.25977,2642.818115,93.010002,1538.599976,21.85,74.99,186.369995,186.369995,24.26
2011/6/20,11.334286,11.346429,11.089286,11.261429,640645600,2629.659912,8032.220215,1278.359985,5693.39,9354.320313,17506.63086,788.47998,21599.50977,2621.25293,93.260002,1541.5,19.99,75.03,187.720001,187.720001,24.469999
2011/6/21,11.31,11.635715,11.257143,11.617857,493382400,2687.26001,8156.27002,1295.52002,5775.31,9459.660156,17560.30078,806.369995,21850.58984,2646.48291,93.400002,1546,18.860001,74.54,194.229996,194.229996,24.76
2011/6/22,11.612857,11.746428,11.513572,11.521786,390583200,2669.189941,8101.839844,1287.140015,5772.99,9629.429688,17550.63086,799.869995,21859.9707,2649.321045,95.410004,1552.900024,18.52,74.78,191.630005,191.630005,24.65
2011/6/23,11.390715,11.846071,11.361428,11.829643,559759200,2686.75,8054.080078,1283.5,5674.38,9596.740234,17727.49023,802.679993,21759.14063,2688.249023,91.019997,1520.099976,19.290001,75.45,194.160004,194.160004,24.629999
2011/6/24,11.834642,11.898214,11.610357,11.655357,439807200,2652.889893,7974.720215,1268.449951,5697.72,9678.709961,18240.67969,797.789978,22171.94922,2746.210938,91.160004,1500.5,21.1,75.67,192.550003,192.550003,24.299999
2011/6/27,11.699643,11.925,11.6875,11.858571,339813600,2688.280029,8031.080078,1280.099976,5722.34,9578.30957,18412.41016,805.140015,22041.76953,2758.22998,90.610001,1496,20.559999,75.39,201.25,201.25,25.200001
2011/6/28,11.916072,12.025,11.908571,11.973572,294299600,2729.310059,8135.97998,1296.670044,5766.88,9648.980469,18492.44922,817.309998,22061.7793,2759.201904,92.889999,1499.699951,19.17,75.06,202.350006,202.350006,25.799999
2011/6/29,12.001429,12.013214,11.852858,11.93,352545200,2740.48999,8228.5,1307.410034,5855.95,9797.259766,18693.85938,819.919983,22061.17969,2728.48291,94.769997,1509.900024,17.27,74.69,204.179993,204.179993,25.620001
2011/6/30,11.953571,12.004642,11.887143,11.988214,322954800,2773.52002,8319.099609,1320.640015,5945.71,9816.089844,18845.86914,827.429993,22398.09961,2762.075928,95.419998,1502.300049,16.52,74.3,204.490005,204.490005,26
2011/7/1,11.998215,12.267858,11.935715,12.259286,435313200,2816.030029,8425.480469,1339.670044,5989.76,9868.070313,18762.80078,840.039978,#N/A,2759.362061,94.940002,1482.300049,15.87,74.35,209.490005,209.490005,26.02
2011/7/5,12.25,12.493929,12.232142,12.479643,355054000,2825.77002,8404.629883,1337.880005,6024.03,9972.459961,18744.56055,841.619995,22747.94922,2816.354004,96.889999,1512.300049,16.059999,74.69,213.190002,213.190002,26.030001
2011/7/6,12.4625,12.646428,12.3825,12.562857,444626000,2834.02002,8396.480469,1339.219971,6002.92,10082.48047,18726.9707,845.22998,22517.55078,2810.479004,96.650002,1528.699951,16.34,75.12,214.190002,214.190002,26.33
2011/7/7,12.666785,12.785714,12.642858,12.757143,399663600,2872.659912,8476.129883,1353.219971,6054.55,10071.13965,19078.30078,858.109985,22530.17969,2794.26709,98.669998,1530.199951,15.95,74.96,216.740005,216.740005,26.77
2011/7/8,12.619286,12.857142,12.578571,12.846786,489633200,2859.810059,8410.19043,1343.800049,5990.58,10137.73047,18858.03906,852.570007,22726.42969,2797.772949,96.199997,1541.199951,15.95,75.18,218.279999,218.279999,26.92
2011/7/11,12.726429,12.848928,12.600715,12.642858,442674400,2802.620117,8228.730469,1319.48999,5929.16,10069.53027,18721.39063,833.539978,22347.23047,2802.691895,95.150002,1548.800049,18.389999,75.99,212.550003,212.550003,26.629999
2011/7/12,12.626071,12.774285,12.450714,12.633928,451609200,2781.909912,8192.75,1313.640015,5868.96,9925.919922,18411.61914,829.77002,21663.16016,2754.582031,97.43,1561.900024,19.870001,75.81,211.229996,211.229996,26.540001
2011/7/13,12.7975,12.857142,12.727858,12.786428,391638800,2796.919922,8246.799805,1317.719971,5906.43,9963.139648,18596.01953,836.97998,21926.88086,2795.476074,98.050003,1585.199951,19.91,75.21,213.5,213.5,26.629999
2011/7/14,12.893214,12.914643,12.726429,12.7775,430533600,2762.669922,8191.129883,1308.869995,5846.95,9936.120117,18618.19922,823.320007,21940.19922,2810.444092,95.690002,1589,20.799999,75.25,210.380005,210.380005,26.469999
2011/7/15,12.898929,13.035714,12.8275,13.032857,484467200,2789.800049,8227.040039,1316.140015,5843.66,9974.469727,18561.91992,828.780029,21875.38086,2820.168945,97.239998,1589.800049,19.530001,75.13,212.869995,212.869995,26.780001
2011/7/18,13.051071,13.380357,13.045714,13.35,572653200,2765.110107,8135.529785,1305.439941,5752.81,#N/A,18507.03906,815.969971,21804.75,2816.687988,95.93,1602.099976,20.950001,75.48,211.529999,211.529999,26.59
2011/7/19,13.5,13.523214,13.332857,13.458928,819145600,2826.52002,8254.379883,1326.72998,5789.99,9889.719727,18653.86914,834.619995,21902.40039,2796.98291,97.5,1600.900024,19.209999,75.22,218.059998,218.059998,27.540001
2011/7/20,14.147142,14.1525,13.785714,13.817857,941340400,2814.22998,8281.830078,1325.839966,5853.82,10005.90039,18502.38086,832.340027,22003.68945,2794.205078,98.139999,1596.699951,19.09,74.79,215.550003,215.550003,27.059999
2011/7/21,13.819643,13.930715,13.710714,13.831786,526534400,2834.429932,8411.450195,1343.800049,5899.89,10010.38965,18436.18945,841.26001,21987.28906,2765.894043,99.129997,1586.800049,17.559999,74.02,213.210007,213.210007,27.1
2011/7/22,13.868571,14.108929,13.848214,14.046429,516728800,2858.830078,8408.200195,1345.02002,5935.02,10132.11035,18722.30078,841.820007,22444.80078,2770.790039,99.870003,1601.300049,17.52,74.2,216.520004,216.520004,27.530001
2011/7/25,13.941072,14.285714,13.915,14.232142,589806000,2842.800049,8357.570313,1337.430054,5925.26,10050.00977,18871.28906,831.400024,22293.28906,2688.746094,99.199997,1612,19.35,74.06,213.490005,213.490005,27.91
2011/7/26,14.285714,14.446428,14.274285,14.4075,476582400,2839.959961,8331.669922,1331.939941,5929.73,10097.71973,18518.2207,824.830017,22572.08008,2703.025879,99.589996,1616.599976,20.23,73.47,214.179993,214.179993,28.08
2011/7/27,14.306786,14.38,14.005357,14.021071,659324400,2764.790039,8153.209961,1304.890015,5856.58,10047.19043,18432.25,800.530029,22541.68945,2723.491943,97.400002,1615,22.98,74.09,222.520004,222.520004,27.33
2011/7/28,13.986428,14.178214,13.861786,13.993571,594034000,2766.25,8124.029785,1300.670044,5873.21,9901.349609,18209.51953,799.340027,22570.74023,2708.7771,97.440002,1613.400024,23.74,74.22,223.899994,223.899994,27.719999
2011/7/29,13.844286,14.1125,13.714286,13.945714,632584400,2756.379883,8079.439941,1292.280029,5815.19,9833.030273,18197.19922,797.030029,22440.25,2701.729004,95.699997,1628.300049,25.25,73.9,222.520004,222.520004,27.4
2011/8/1,14.206429,14.267858,14.013214,14.169642,612836000,2744.610107,8040.930176,1286.939941,5774.43,9965.009766,18314.33008,792.849976,22663.36914,2703.782959,94.889999,1619,23.66,74.26,221.320007,221.320007,27.27
2011/8/2,14.201786,14.210714,13.869643,13.889643,639539600,2669.23999,7831.97998,1254.050049,5718.39,9844.589844,18109.89063,767.01001,22421.46094,2679.259033,93.790001,1641.900024,24.790001,74.51,211.699997,211.699997,26.799999
2011/8/3,13.963572,14.055357,13.651428,14.020357,732508000,2693.070068,7853.200195,1260.339966,5584.51,9637.139648,17940.55078,772.780029,21992.7207,2678.485107,91.93,1663.400024,23.379999,74.04,209.960007,209.960007,26.92
2011/8/4,13.9075,13.975715,13.476786,13.4775,871407600,2556.389893,7428.399902,1200.069946,5393.14,9659.179688,17693.17969,726.799988,21884.74023,2684.039063,86.629997,1656.199951,31.66,75.12,201.479996,201.479996,25.940001
2011/8/5,13.587143,13.696428,12.948929,13.343572,1204590800,2532.409912,7419.069824,1199.380005,5246.99,9299.879883,17305.86914,714.630005,20946.14063,2626.423096,86.879997,1648.800049,32,74.6,202.699997,202.699997,25.68
2011/8/8,12.9175,13.134643,12.607857,12.614643,1143833600,2357.689941,6895.970215,1119.459961,5068.95,9097.55957,16990.17969,650.960022,20490.57031,2526.815918,81.309998,1710.199951,48,74.79,193.699997,193.699997,24.48
2011/8/9,12.903571,13.378928,12.678572,13.3575,1082583600,2482.52002,7258.040039,1172.530029,5164.92,8944.480469,16857.91016,696.159973,19330.69922,2526.070068,79.300003,1740,35.060001,74.61,205.089996,205.089996,25.58
2011/8/10,13.255357,13.380357,12.946428,12.988929,878656800,2381.050049,7101.240234,1120.76001,5007.16,9038.740234,17130.50977,660.210022,19783.66992,2549.176025,82.889999,1781.300049,42.990002,74.64,194.130005,194.130005,24.200001
2011/8/11,13.232857,13.408929,13.025714,13.346429,741969200,2492.679932,7257.580078,1172.640015,5162.83,8981.94043,17059.40039,695.890015,19595.14063,2581.508057,85.720001,1748.800049,39,74.68,198.360001,198.360001,25.190001
2011/8/12,13.5025,13.558572,13.365357,13.463928,528976000,2507.97998,7303.879883,1178.810059,5320.03,8963.719727,16839.63086,697.5,19620.00977,2593.173096,85.379997,1740.199951,36.360001,74.61,202.300003,202.300003,25.1
2011/8/15,13.558214,13.748929,13.503214,13.693214,460544000,2555.199951,7482.709961,1204.48999,5350.58,9086.410156,#N/A,718.630005,20260.09961,2626.77002,87.879997,1755.5,31.870001,73.84,202.949997,202.949997,25.51
2011/8/16,13.625714,13.691786,13.430715,13.588572,498750000,2523.449951,7394.490234,1192.76001,5357.63,9107.429688,16730.93945,704.76001,20212.08008,2608.166016,86.650002,1782.400024,32.849998,74.01,197.679993,197.679993,25.35
2011/8/17,13.653929,13.732857,13.5,13.587143,442061200,2511.47998,7418.939941,1193.890015,5331.6,9057.259766,16840.80078,704.030029,20289.0293,2601.260986,87.580002,1791.199951,31.58,73.67,195.929993,195.929993,25.25
2011/8/18,13.244286,13.308928,12.906072,13.073215,851435200,2380.429932,7079.410156,1140.650024,5092.23,8943.759766,16469.78906,662.51001,20016.26953,2559.471924,82.379997,1818.900024,42.669998,74.24,182.520004,182.520004,24.67
2011/8/19,12.934643,13.107142,12.714286,12.715357,775888400,2341.840088,6970.100098,1123.530029,5040.76,8719.240234,16141.66992,651.700012,19399.91992,2534.35791,82.260002,1848.900024,43.049999,74.01,178.929993,178.929993,24.049999
2011/8/22,13.018214,13.031428,12.681786,12.73,535315200,2345.379883,6980.620117,1123.819946,5095.3,8628.129883,16341.7002,651.340027,19486.86914,2515.863037,84.120003,1888.699951,42.439999,74.07,177.539993,177.539993,23.98
2011/8/23,12.867857,13.344286,12.75,13.342857,656835200,2446.060059,7209.589844,1162.349976,5129.42,8733.009766,16498.4707,683.070007,19875.5293,2554.019043,85.440002,1858.300049,36.27,73.89,193.550003,193.550003,24.719999
2011/8/24,13.338214,13.534286,13.235714,13.435,626267600,2467.689941,7273.129883,1177.599976,5205.85,8639.610352,16284.98047,692.570007,19466.78906,2541.091064,85.160004,1754.099976,35.900002,74.01,193.729996,193.729996,24.9
2011/8/25,13.038571,13.408929,13.035714,13.347143,871346000,2419.629883,7149.669922,1159.27002,5131.1,8772.360352,16146.33008,674.419983,19752.48047,2615.260986,85.300003,1759.800049,39.759998,74.28,192.029999,192.029999,24.57
2011/8/26,13.256071,13.707143,13.242857,13.699286,641477200,2479.850098,7245.819824,1176.800049,5129.92,8797.780273,15848.83008,691.789978,19582.88086,2612.187988,85.370003,1794.099976,35.59,73.81,199.270004,199.270004,25.25
2011/8/29,13.863571,13.982142,13.857142,13.9275,405269200,2562.110107,7450.299805,1210.079956,5129.92,8851.349609,16416.33008,724.650024,19865.10938,2576.413086,87.269997,1788.400024,32.279999,73.72,206.529999,206.529999,25.84
2011/8/30,13.866072,13.994286,13.793214,13.928214,417922400,2576.110107,7464,1212.920044,5268.66,8953.900391,16676.75,728.080017,20204.16992,2566.594971,88.900002,1826.699951,32.889999,73.95,210.919998,210.919998,26.23
2011/8/31,13.948929,14.002857,13.637857,13.743929,522586400,2579.459961,7528.390137,1218.890015,5394.53,8955.200195,#N/A,726.809998,20534.84961,2567.340088,88.809998,1828.5,31.620001,74.12,215.229996,215.229996,26.6
2011/9/1,13.779285,13.833571,13.597143,13.608214,343725200,2546.040039,7443.459961,1204.420044,5418.65,9060.799805,#N/A,708.919983,20585.33008,2556.041992,88.93,1826,31.82,74.48,212.539993,212.539993,26.209999
2011/9/2,13.383572,13.5,13.279643,13.358929,438939200,2480.330078,7250.72998,1173.969971,5292.03,8950.740234,16821.46094,683.359985,20212.91016,2528.280029,86.449997,1873.699951,33.919998,74.76,210,210,25.799999
2011/9/6,13.120358,13.583215,13.088572,13.562143,509698000,2473.830078,7148.129883,1165.23999,5156.84,8590.570313,16862.81055,680.869995,19710.5,2470.523926,86.019997,1869.900024,37,75.95,216.179993,216.179993,25.51
2011/9/7,13.77,13.771428,13.642858,13.711785,350576800,2548.939941,7355.169922,1198.619995,5318.59,8763.410156,17065,709.469971,20048,2516.090088,89.339996,1814.199951,33.380001,75.47,219.899994,219.899994,26
2011/9/8,13.657143,13.878928,13.653929,13.719286,416158400,2529.139893,7257.359863,1185.900024,5340.38,8793.120117,17165.53906,694.919983,19912.82031,2498.943115,89.050003,1854.400024,34.32,76.25,217.259995,217.259995,26.219999
2011/9/9,13.711785,13.785714,13.393572,13.481428,564813200,2467.98999,7045.009766,1154.22998,5214.65,8737.660156,16866.9707,673.960022,19866.63086,2497.75293,87.239998,1856.400024,38.52,77.19,211.389999,211.389999,25.74
2011/9/12,13.321428,13.602858,13.282143,13.569285,467832400,2495.090088,7047.120117,1162.27002,5129.62,8535.669922,16501.74023,679.76001,19030.53906,#N/A,88.190002,1809.900024,38.59,77.58,216.559998,216.559998,25.889999
2011/9/13,13.647857,13.793214,13.580358,13.736428,440560400,2532.149902,7109.950195,1172.869995,5174.25,8616.549805,16467.43945,691.73999,#N/A,2471.304932,90.209999,1826.800049,36.91,76.92,219.529999,219.529999,26.040001
2011/9/14,13.822143,14.0075,13.777143,13.903571,534724400,2572.550049,7199.120117,1188.680054,5227.02,8518.570313,16709.59961,704.119995,19045.43945,2484.826904,88.910004,1823.5,34.599998,76.83,222.570007,222.570007,26.5
2011/9/15,13.979643,14.059286,13.925,14.034286,417818800,2607.070068,7329.100098,1209.109985,5337.54,8668.860352,16876.53906,713.51001,19181.5,2479.054932,89.400002,1778.5,31.969999,76.24,226.779999,226.779999,26.99
2011/9/16,14.126429,14.303572,14.108214,14.303572,698513200,2622.310059,7348.180176,1216.01001,5368.41,8864.160156,16933.83008,714.309998,19455.31055,2482.343018,87.959999,1812.099976,30.98,76.6,239.300003,239.300003,27.120001
2011/9/19,14.178572,14.758214,14.114285,14.701072,823860800,2612.830078,7234.629883,1204.089966,5259.56,#N/A,16745.34961,702.22998,18917.94922,2437.794922,85.699997,1776.400024,32.73,77.15,241.690002,241.690002,27.209999
2011/9/20,14.830358,15.102143,14.685357,14.766071,775754000,2590.23999,7217.109863,1202.089966,5363.71,8721.240234,17099.2793,689.950012,19014.80078,2447.754883,86.889999,1806.599976,32.860001,77.02,233.25,233.25,26.98
2011/9/21,14.987143,15.056786,14.714286,14.719286,605976000,2538.189941,6981.330078,1166.76001,5288.41,8741.160156,17065.15039,664.580017,18824.16992,2512.962891,85.919998,1805.5,37.32,77.34,231.869995,231.869995,25.99
2011/9/22,14.3225,14.636429,14.167857,14.350715,968480800,2455.669922,6726.620117,1129.560059,5041.61,8560.259766,16361.15039,643.419983,17911.94922,2443.055908,80.510002,1739.199951,41.349998,78.45,223.229996,223.229996,25.059999
2011/9/23,14.295714,14.526428,14.280357,14.439285,546277200,2483.22998,6770.72998,1136.430054,5066.81,#N/A,16162.05957,652.429993,17668.83008,2433.158936,79.849998,1637.5,41.25,78.5,223.610001,223.610001,25.059999
2011/9/26,14.280714,14.427857,13.975,14.398929,812876400,2516.689941,6940.810059,1162.949951,5089.37,8374.129883,16051.09961,665.619995,17407.80078,2393.183105,80.239998,1592.5,39.02,78.36,229.850006,229.850006,25.440001
2011/9/27,14.5975,14.616072,14.216429,14.259286,632497600,2546.830078,7043.120117,1175.380005,5294.05,8609.950195,16524.0293,680.22998,18130.55078,2415.053955,84.449997,1650.599976,37.709999,77.51,224.210007,224.210007,25.67
2011/9/28,14.2925,14.419286,14.161072,14.178928,429637600,2491.580078,6876.939941,1151.060059,5217.63,8615.650391,16446.01953,651.969971,18011.06055,2392.062012,81.209999,1616.300049,41.080002,77.85,229.710007,229.710007,25.58
2011/9/29,14.354285,14.364643,13.793214,13.948929,651086800,2480.76001,6974.910156,1160.400024,5196.84,8701.230469,16698.07031,662.799988,#N/A,2365.343018,82.139999,1615.5,38.84,78.03,222.440002,222.440002,25.450001
2011/9/30,13.825714,13.888928,13.613571,13.618571,547640800,2415.399902,6791.649902,1131.420044,5128.48,8700.290039,16453.75977,644.159973,17592.41016,2359.218994,79.199997,1620.400024,42.959999,78.55,216.229996,216.229996,24.889999
2011/10/3,13.584642,13.665714,13.3275,13.378572,669099200,2335.830078,6571.450195,1099.22998,5075.5,8545.480469,16151.4502,609.48999,16822.15039,#N/A,77.610001,1656,45.450001,79.43,211.979996,211.979996,24.530001
2011/10/4,13.3775,13.635715,12.651428,13.303572,1233677200,2404.820068,6722.97998,1123.949951,4944.44,8456.120117,15864.86035,648.640015,16250.26953,#N/A,75.669998,1614.699951,40.82,79.6,212.5,212.5,25.34
2011/10/5,13.137857,13.565,12.867857,13.508928,786469600,2460.51001,6844.160156,1144.030029,5102.17,8382.980469,15792.41016,658.109985,#N/A,#N/A,79.68,1640.300049,37.810001,78.92,219.5,219.5,25.889999
2011/10/6,13.333215,13.742143,13.278571,13.4775,812582400,2506.820068,6997.640137,1164.969971,5291.26,8522.019531,#N/A,673.799988,17172.2793,#N/A,82.589996,1651.900024,36.27,78.63,221.509995,221.509995,26.34
2011/10/7,13.420714,13.490714,13.160357,13.207143,535458000,2479.350098,6925.799805,1155.459961,5303.4,8605.620117,16232.54004,656.210022,17707.00977,#N/A,82.980003,1634.5,36.200001,78.73,224.740005,224.740005,26.25
2011/10/10,13.538929,13.886071,13.5075,13.886071,442514800,2566.050049,7173.450195,1194.890015,5399,#N/A,16557.23047,684.900024,17711.06055,2344.787109,85.410004,1669.599976,33.02,77.49,231.320007,231.320007,26.940001
2011/10/11,14.020357,14.399285,13.982142,14.296071,605687600,2583.030029,7161.259766,1195.540039,5395.7,8773.679688,16536.4707,688.969971,18141.58984,2348.516113,85.809998,1659.699951,32.860001,77.58,235.479996,235.479996,27
2011/10/12,14.547857,14.616072,14.290714,14.363929,622286000,2604.72998,7263.689941,1207.25,5441.8,8738.900391,16958.39063,700.380005,18329.46094,2420,85.57,1681.300049,31.26,76.99,236.809998,236.809998,26.959999
2011/10/13,14.463572,14.586785,14.3875,14.586785,426185200,2620.23999,7229.080078,1203.660034,5403.38,8823.25,16883.91992,698.820007,18757.81055,2438.790039,84.230003,1667.300049,30.700001,77,236.149994,236.149994,27.18
2011/10/14,14.886786,15.071428,14.831072,15.071428,573367200,2667.850098,7350.459961,1224.579956,5466.36,8747.959961,17082.68945,712.460022,18501.78906,2431.375,86.800003,1681.800049,28.24,76.62,246.710007,246.710007,27.27
2011/10/17,15.062143,15.239285,14.855,14.999643,686044800,2614.919922,7188.660156,1200.859985,5436.7,8879.599609,17025.08984,688.599976,18873.99023,2440.4021,86.379997,1675.5,33.389999,77.15,242.330002,242.330002,26.98
2011/10/18,15.062857,15.171785,14.856786,15.08,881602400,2657.429932,7341.72998,1225.380005,5410.35,8741.910156,16748.28906,709.340027,18076.46094,2383.485107,88.339996,1651.699951,31.559999,77.14,243.880005,243.880005,27.309999
2011/10/19,14.333928,14.586429,14.207143,14.236428,1104059600,2604.040039,7240.259766,1209.880005,5450.49,8772.540039,17085.33984,694.369995,18309.2207,2377.511963,86.110001,1646,34.439999,77.11,231.529999,231.529999,27.129999
2011/10/20,14.285714,14.298214,14.078929,14.118215,549270400,2598.620117,7273.899902,1215.390015,5384.68,8682.150391,16936.89063,696.419983,17983.09961,2331.365967,85.300003,1611.900024,34.779999,76.97,233.610001,233.610001,27.040001
2011/10/21,14.217857,14.255,13.955358,14.031072,621244400,2637.459961,7431.100098,1238.25,5488.65,8678.889648,16785.64063,712.419983,18025.7207,2317.274902,87.400002,1635.099976,31.32,76.39,234.779999,234.779999,27.16
2011/10/24,14.149285,14.517858,14.121428,14.491786,502138000,2699.439941,7547.629883,1254.189941,5548.06,8843.980469,16939.2793,736.030029,18771.82031,2370.333008,91.269997,1651.5,29.26,76.03,237.610001,237.610001,27.190001
2011/10/25,14.465357,14.519643,14.192142,14.206072,430427200,2638.419922,7400.819824,1229.050049,5525.54,8762.30957,17254.85938,713.650024,18968.19922,2409.672119,93.169998,1699.599976,32.220001,76.12,227.149994,227.149994,26.809999
2011/10/26,14.348572,14.376785,14.041072,14.307143,456304800,2650.669922,7506.149902,1242,5553.24,8748.469727,#N/A,727.150024,19066.53906,2427.47998,90.199997,1722.699951,29.860001,76.25,198.399994,198.399994,26.59
2011/10/27,14.555715,14.607142,14.353214,14.453215,494664800,2738.629883,7813.990234,1284.589966,5713.82,8926.540039,#N/A,765.429993,19688.69922,2435.61499,93.959999,1746.699951,25.459999,74.88,206.779999,206.779999,27.25
2011/10/28,14.392858,14.5125,14.375357,14.4625,322842800,2737.149902,7803.939941,1285.089966,5702.24,9050.469727,17804.80078,761,20019.24023,2473.409912,93.32,1746.199951,24.530001,75.07,217.320007,217.320007,26.98
2011/10/31,14.372143,14.618929,14.323215,14.456429,385501200,2684.409912,7563.379883,1253.300049,5544.22,8988.389648,17705.00977,741.059998,19864.86914,2468.25,93.190002,1724.199951,29.959999,76.17,213.509995,213.509995,26.629999
2011/11/1,14.193214,14.267858,14.043571,14.161072,531790000,2606.959961,7337.149902,1218.280029,5421.57,8835.519531,17480.83008,713.890015,19369.96094,2470.019043,92.190002,1711,34.77,77.26,212.100006,212.100006,25.99
2011/11/2,14.288929,14.301429,14.111072,14.193214,327350800,2639.97998,7461.100098,1237.900024,5484.1,8640.419922,17464.84961,733.26001,19733.71094,2504.10791,92.510002,1728.699951,32.740002,77.02,215.619995,215.619995,26.01
2011/11/3,14.2525,14.407143,14.12,14.395357,441386400,2697.969971,7605.140137,1261.150024,5545.64,#N/A,17481.92969,751.530029,19242.5,2508.090088,94.07,1764.199951,30.5,76.67,218.289993,218.289993,26.530001
2011/11/4,14.358214,14.408571,14.255714,14.294286,302229200,2686.149902,7552.22998,1253.22998,5527.16,8801.400391,17562.60938,746.48999,19842.78906,2528.293945,94.260002,1755.300049,30.16,76.96,216.479996,216.479996,26.25
2011/11/7,14.2825,14.285714,14.1475,14.276072,270275600,2695.25,7590.430176,1261.119995,5510.82,8767.089844,#N/A,745.27002,19677.89063,2509.799072,95.519997,1790.300049,29.85,76.96,217,217,26.799999
2011/11/8,14.364643,14.571428,14.341429,14.508214,400442000,2727.48999,7671.910156,1275.920044,5567.34,8655.509766,17569.5293,755.27002,19678.4707,2503.835938,96.800003,1798.400024,27.48,76.59,217.990005,217.990005,27.16
2011/11/9,14.1775,14.3175,14.079643,14.117143,558684000,2621.649902,7353.450195,1229.099976,5460.38,8755.44043,17362.09961,718.859985,20014.42969,2524.918945,95.739998,1790.900024,36.16,77.93,211.220001,211.220001,26.200001
2011/11/10,14.179643,14.186071,13.648214,13.757857,744752400,2625.149902,7423.640137,1239.699951,5444.82,8500.799805,#N/A,725.47998,18963.89063,2479.535889,97.779999,1758.900024,32.810001,77.74,210.789993,210.789993,26.280001
2011/11/11,13.8075,13.882143,13.580714,13.736428,653786000,2678.75,7576.180176,1263.849976,5545.38,8514.469727,17192.82031,744.640015,19137.16992,2481.083984,98.989998,1787.5,30.040001,76.94,217.389999,217.389999,26.91
2011/11/14,13.697143,13.758928,13.507143,13.545,432905200,2657.219971,7493.290039,1251.780029,5519.04,8603.700195,17118.74023,732.890015,19508.17969,2528.714111,98.139999,1777.800049,31.129999,77.57,218.929993,218.929993,26.76
2011/11/15,13.6,13.910714,13.551785,13.886786,430810800,2686.199951,7509.049805,1257.810059,5517.44,8541.929688,16882.66992,743.080017,19348.43945,2529.760986,99.370003,1781.699951,31.219999,77.87,217.830002,217.830002,26.74
2011/11/16,13.901786,13.969286,13.725715,13.741786,349210400,2639.610107,7392.02002,1236.910034,5509.02,8463.160156,16775.86914,729.859985,18960.90039,2466.958984,102.589996,1773.800049,33.509998,78.02,211.990005,211.990005,26.07
2011/11/17,13.713572,13.735,13.410714,13.478929,479900400,2587.98999,7274.160156,1216.130005,5423.14,8479.629883,16461.71094,718.75,18817.4707,2463.045898,98.82,1719.800049,34.509998,78.28,204.520004,204.520004,25.540001
2011/11/18,13.532857,13.571072,13.388572,13.390715,371938000,2572.5,7282.470215,1215.650024,5362.94,8374.910156,16371.50977,719.419983,18491.23047,2416.562012,97.410004,1724.699951,32,78.06,197.139999,197.139999,25.299999
2011/11/21,13.228572,13.274285,13.068214,13.178928,447980400,2523.139893,7134.470215,1192.97998,5222.6,8348.269531,15946.09961,701.900024,18225.84961,2415.129883,96.919998,1678.300049,32.91,78.3,189.25,189.25,25
2011/11/22,13.250714,13.4975,13.247857,13.446786,409021200,2521.280029,7094.890137,1188.040039,5206.82,8314.740234,16065.41992,696.26001,18251.58984,2412.625,98.010002,1702.199951,31.969999,78.27,192.339996,192.339996,24.790001
2011/11/23,13.375357,13.422857,13.102858,13.106786,428271200,2460.080078,6919.919922,1161.790039,5139.78,#N/A,15699.96973,674.340027,17864.42969,2395.063965,96.169998,1695.699951,33.98,79.14,188.990005,188.990005,24.469999
2011/11/25,13.157857,13.255357,12.975715,12.984643,254760800,2441.51001,6898.180176,1158.670044,5164.65,8160.009766,15695.42969,666.159973,17689.48047,2380.224121,0,0,34.470001,79.69,182.399994,182.399994,24.299999
2011/11/28,13.298214,13.454286,13.226071,13.432858,346413200,2527.340088,7120.549805,1192.550049,5312.76,8287.490234,16167.12988,697.900024,18037.81055,2383.033936,98.209999,1710.800049,32.130001,79.26,194.149994,194.149994,24.870001
2011/11/29,13.422857,13.529643,13.221429,13.328571,375855200,2515.51001,7149.709961,1195.189941,5337,8477.820313,16008.33984,696.099976,18256.19922,2412.393066,99.790001,1713.400024,30.639999,79.01,188.389999,188.389999,24.84
2011/11/30,13.6175,13.652857,13.510715,13.65,405938400,2620.340088,7484.5,1246.959961,5505.42,8434.610352,16123.45996,737.419983,17989.34961,2333.414063,100.360001,1745.5,27.799999,78.38,192.289993,192.289993,25.58
2011/12/1,13.662143,13.892858,13.598214,13.854643,387181200,2626.199951,7450.430176,1244.579956,5489.34,8597.379883,16483.44922,730.75,19002.25977,2386.860107,100.199997,1735.300049,27.41,78.33,197.130005,197.130005,25.280001
2011/12/2,13.9225,14.058214,13.877857,13.917857,379055600,2626.929932,7453.549805,1244.280029,5552.29,8643.75,16846.83008,735.02002,19040.39063,2360.664063,100.959999,1747,27.52,78.62,196.029999,196.029999,25.219999
2011/12/5,14.053214,14.1575,13.9425,14.036072,357210000,2655.76001,7531.009766,1257.079956,5567.96,8695.980469,16805.33008,747.030029,19179.68945,2333.229004,100.989998,1730.699951,27.84,78.57,196.240005,196.240005,25.700001
2011/12/6,14.018214,14.093928,13.906428,13.9625,283598000,2649.560059,7539.319824,1258.469971,5568.72,8575.160156,#N/A,746.780029,18942.23047,2325.905029,101.279999,1727.900024,28.129999,78.5,191.990005,191.990005,25.66
2011/12/7,13.926071,13.962143,13.812857,13.896071,304746400,2649.209961,7559.709961,1261.01001,5546.91,8722.169922,16877.06055,746.140015,19240.58008,2332.72998,100.489998,1740.900024,28.67,78.48,195.320007,195.320007,25.6
2011/12/8,13.980357,14.125,13.936786,13.952143,376356400,2596.379883,7369.52002,1234.349976,5483.77,8664.580078,16488.24023,722.679993,19107.81055,2329.820068,98.339996,1709.800049,30.59,78.83,190.479996,190.479996,25.4
2011/12/9,14.030357,14.072857,13.965357,14.057858,296993200,2646.850098,7502.879883,1255.189941,5529.21,8536.459961,16213.45996,745.400024,18586.23047,2315.27002,99.410004,1712.800049,26.379999,78.63,193.029999,193.029999,25.700001
2011/12/12,13.988571,14.067857,13.908929,13.994286,301067200,2612.26001,7363.490234,1236.469971,5427.86,8653.820313,15870.34961,733.150024,18575.66016,2291.544922,97.769997,1664.199951,25.67,79.53,189.520004,189.520004,25.51
2011/12/13,14.035714,14.121428,13.825,13.886071,338928800,2579.27002,7277.620117,1225.72998,5490.15,8552.80957,16002.50977,718.059998,18447.16992,2248.590088,100.139999,1659.900024,25.41,80.24,180.509995,180.509995,25.76
2011/12/14,13.810715,13.835,13.488571,13.578215,406887600,2539.310059,7184.75,1211.819946,5366.8,8519.129883,15881.13965,708.460022,18354.42969,2228.524902,94.949997,1584.300049,26.040001,80.59,180.210007,180.210007,25.59
2011/12/15,13.690357,13.705,13.511071,13.533571,256200000,2541.01001,7217.120117,1215.75,5400.85,8377.370117,15836.46973,716.01001,18026.83984,2180.89502,93.870003,1574.599976,25.110001,80.32,181.259995,181.259995,25.559999
2011/12/16,13.584286,13.719643,13.556071,13.607857,421478400,2555.330078,7237.660156,1219.660034,5387.34,8401.719727,15491.34961,722.049988,18285.39063,2224.840088,93.529999,1595.599976,24.290001,80.26,181.259995,181.259995,26
2011/12/19,13.659643,13.744643,13.588572,13.650357,235530400,2523.139893,7142.450195,1205.349976,5364.99,8296.120117,15379.33984,708.559998,18070.21094,2218.235107,93.879997,1594.400024,24.92,80.25,179.330002,179.330002,25.530001
2011/12/20,13.848572,14.146428,13.830714,14.141071,337215200,2603.72998,7360.970215,1241.300049,5419.6,8336.480469,15175.08008,738.219971,18080.19922,2215.929932,97.220001,1615.599976,23.219999,79.88,182.520004,182.520004,26.030001
2011/12/21,14.1675,14.189285,14.000357,14.158929,262948000,2577.969971,7388.52002,1243.719971,5389.74,8459.980469,15685.20996,740.450012,18416.44922,2191.147949,98.669998,1611.900024,21.43,80.02,174.350006,174.350006,25.76
2011/12/22,14.178572,14.254642,14.146428,14.233929,202358800,2599.449951,7460.75,1254,5456.97,8395.160156,15813.36035,745.51001,18378.23047,2186.295898,99.529999,1608.900024,21.16,79.96,179.029999,179.029999,25.809999
2011/12/23,14.274643,14.413929,14.2675,14.404643,269399200,2618.639893,7518.660156,1265.329956,5512.7,#N/A,15738.7002,747.97998,18629.16992,2204.783936,99.68,1604.699951,20.73,79.93,177.279999,177.279999,26.030001
2011/12/27,14.396428,14.610357,14.393572,14.518929,265076000,2625.199951,7508.370117,1265.430054,5512.7,8440.55957,15873.9502,751.309998,#N/A,2166.205078,101.339996,1594.199951,21.91,79.8,176.270004,176.270004,26.040001
2011/12/28,14.531786,14.580358,14.333571,14.38,228662000,2589.97998,7396.990234,1249.640015,5507.4,8423.620117,15727.84961,735.210022,18518.66992,2170.012939,99.360001,1562.900024,23.52,80.5,173.889999,173.889999,25.82
2011/12/29,14.407143,14.4875,14.303928,14.468572,215978000,2613.73999,7485.629883,1263.02002,5566.77,8398.889648,15543.92969,744.97998,18397.91992,2173.561035,99.650002,1539.900024,22.65,80.49,173.860001,173.860001,26.02
2011/12/30,14.411072,14.51,14.410357,14.464286,179662000,2605.149902,7477.029785,1257.599976,5572.28,8455.349609,15454.91992,740.919983,18434.39063,2199.416992,98.830002,1565.800049,23.4,80.18,173.100006,173.100006,25.959999
2012/1/3,14.621428,14.732142,14.607142,14.686786,302220800,2648.719971,7624.319824,1277.060059,5699.91,#N/A,15939.36035,752.280029,18877.41016,#N/A,102.959999,1599.699951,22.969999,79.61,179.029999,179.029999,26.77
2012/1/4,14.642858,14.81,14.617143,14.765715,260022000,2648.360107,7612.149902,1277.300049,5668.45,8560.110352,15882.63965,747.280029,18727.31055,2169.389893,103.220001,1611.900024,22.219999,80.13,177.509995,177.509995,27.4
2012/1/5,14.819643,14.948215,14.738214,14.929643,271269600,2669.860107,7599.970215,1281.060059,5624.26,8488.709961,15857.08008,752.289978,18813.41016,2148.451904,101.809998,1619.400024,21.48,80.94,177.610001,177.610001,27.68
2012/1/6,14.991786,15.098214,14.972143,15.085714,318292800,2674.219971,7557.680176,1277.810059,5649.68,8390.349609,15867.73047,749.710022,18593.06055,2163.39502,101.559998,1616.099976,20.629999,81.25,182.610001,182.610001,28.110001
2012/1/9,15.196428,15.276786,15.048214,15.061786,394024400,2676.560059,7584.660156,1280.699951,5612.26,#N/A,15814.71973,753.51001,18865.7207,2225.889893,101.309998,1607.5,21.07,81.05,178.559998,178.559998,27.74
2012/1/10,15.211071,15.214286,15.053572,15.115714,258196400,2702.5,7668.899902,1292.079956,5696.7,8422.259766,16165.08984,764.75,19004.2793,2285.743896,102.239998,1631,20.690001,80.81,179.339996,179.339996,27.84
2012/1/11,15.095715,15.101786,14.975357,15.091071,215084800,2710.76001,7661.97998,1292.47998,5670.82,8447.879883,16175.86035,767.23999,19151.93945,2276.045898,100.870003,1639.199951,21.049999,81.35,178.899994,178.899994,27.719999
2012/1/12,15.081429,15.103572,14.955358,15.049643,212587200,2724.699951,7681.259766,1295.5,5662.42,8385.589844,16037.50977,770.48999,19095.38086,2275.01001,99.099998,1647.300049,20.469999,80.77,175.929993,175.929993,28
2012/1/13,14.989285,15.016071,14.952143,14.993215,226021600,2710.669922,7632.029785,1289.089966,5636.64,8500.019531,16154.62012,764.200012,19204.41992,2244.580078,98.699997,1630.400024,20.91,81.52,178.419998,178.419998,28.25
2012/1/17,15.15,15.213928,15.105714,15.167857,242897200,2728.080078,7670.470215,1293.670044,5693.95,8466.400391,16466.05078,765.530029,19627.75,2298.375,100.709999,1655.199951,22.200001,81.18,181.660004,181.660004,28.26
2012/1/18,15.248571,15.338214,15.225,15.325357,276791200,2769.709961,7766.950195,1308.040039,5702.37,8550.580078,16451.4707,779.26001,19686.91992,2266.384033,100.589996,1659.5,20.889999,80.61,189.440002,189.440002,28.23
2012/1/19,15.3625,15.406072,15.2325,15.276786,261738400,2788.330078,7819.359863,1314.5,5741.15,8639.679688,16643.74023,782.369995,19942.94922,2296.074951,100.389999,1654.099976,19.870001,80.22,194.449997,194.449997,28.120001
2012/1/20,15.2675,15.267858,14.991072,15.010715,413974400,2786.699951,7829.339844,1315.380005,5728.55,8766.360352,16739.00977,784.619995,20110.36914,2319.11792,98.459999,1663.699951,18.280001,80.22,190.929993,190.929993,29.709999
2012/1/23,15.095357,15.301785,15.082143,15.264643,306062400,2784.169922,7855.52002,1316,5782.56,8765.900391,16751.73047,783.049988,#N/A,#N/A,99.580002,1678,18.67,79.78,186.089996,186.089996,29.73
2012/1/24,15.182143,15.182143,14.983929,15.014643,547638000,2786.639893,7840.649902,1314.650024,5751.9,8785.330078,16995.76953,788.27002,#N/A,#N/A,98.949997,1664.199951,18.91,79.87,187,187,29.34
2012/1/25,16.23,16.230356,15.8475,15.952143,958314000,2818.310059,7914.810059,1326.060059,5723,8883.69043,17077.17969,795.580017,#N/A,#N/A,99.400002,1699.800049,18.309999,79.58,187.800003,187.800003,29.559999
2012/1/26,16.012857,16.028214,15.826428,15.879642,323985200,2805.280029,7883.899902,1318.430054,5795.2,8849.469727,#N/A,792.909973,20439.14063,#N/A,99.699997,1726.300049,18.57,79.39,193.320007,193.320007,29.5
2012/1/27,15.869286,16.017143,15.848928,15.974286,299709200,2816.550049,7876.609863,1316.329956,5733.45,8841.219727,17233.98047,798.849976,20501.66992,#N/A,99.559998,1731.800049,18.530001,78.9,195.369995,195.369995,29.23
2012/1/30,15.918214,16.210714,15.906786,16.178928,379341200,2811.939941,7834.399902,1313.01001,5671.09,8793.049805,16863.30078,792.380005,20160.41016,2285.038086,98.779999,1731,19.4,79.17,192.149994,192.149994,29.610001
2012/1/31,16.27107,16.365715,16.181072,16.302856,391683600,2813.840088,7838.47998,1312.410034,5681.61,8802.509766,17193.55078,792.820007,20390.49023,2292.610107,98.480003,1737.800049,19.440001,79.29,194.440002,194.440002,29.530001
2012/2/1,16.371786,16.3925,16.269644,16.2925,270046000,2848.27002,7931.430176,1324.089966,5790.72,8809.790039,17300.58008,809.659973,20333.36914,2268.080078,97.610001,1747.099976,18.549999,78.92,179.460007,179.460007,29.889999
2012/2/2,16.282143,16.327499,16.213572,16.254286,186796400,2859.679932,7945.430176,1325.540039,5796.07,8876.820313,17431.84961,812.890015,20739.44922,2312.555908,96.360001,1756.800049,17.98,78.99,181.720001,181.720001,29.950001
2012/2/3,16.332144,16.428572,16.27,16.417143,286599600,2905.659912,8060.430176,1344.900024,5901.07,8831.929688,17604.96094,831.109985,20756.98047,2330.405029,97.839996,1737.900024,17.1,78.92,187.679993,187.679993,30.24
2012/2/6,16.370714,16.606428,16.364286,16.570356,249412800,2901.98999,8048.040039,1344.329956,5892.2,8929.200195,17707.31055,828.369995,20709.93945,2331.135986,96.910004,1722.800049,17.76,79.07,183.139999,183.139999,30.200001
2012/2/7,16.616072,16.776785,16.592142,16.743929,316223600,2904.080078,8069.700195,1347.050049,5890.26,8917.519531,17622.44922,827.369995,20699.18945,2291.9021,98.410004,1746.400024,17.65,78.58,184.190002,184.190002,30.35
2012/2/8,16.803572,17.028214,16.775,17.024286,407890000,2915.860107,8082.97998,1349.959961,5875.93,9015.589844,17707.32031,828.390015,21018.46094,2347.530029,98.709999,1729.300049,18.16,78.64,185.479996,185.479996,30.66
2012/2/9,17.17,17.741072,17.162857,17.613214,884214800,2927.22998,8081.25,1351.949951,5895.47,9002.240234,17830.75,824.98999,21010.00977,2349.589111,99.839996,1739,18.629999,78.57,184.979996,184.979996,30.77
2012/2/10,17.534286,17.772142,17.448214,17.622143,631302000,2903.879883,7992.049805,1342.640015,5852.39,8947.169922,17748.68945,813.330017,20783.85938,2351.980957,98.669998,1723.300049,20.790001,79.11,185.539993,185.539993,30.5
2012/2/13,17.840357,17.993929,17.753214,17.950001,517216000,2931.389893,8056.22998,1351.77002,5905.7,8999.179688,17772.83984,824.809998,20887.40039,2351.854004,100.910004,1723,19.040001,78.95,191.589996,191.589996,30.58
2012/2/14,18.023571,18.198572,17.928572,18.195,460398400,2931.830078,8029.609863,1350.5,5899.87,9052.070313,17848.57031,820.650024,20917.83008,2344.770996,100.739998,1715.900024,19.540001,79.58,191.300003,191.300003,30.25
2012/2/15,18.366428,18.796072,17.746071,17.773928,1506120000,2915.830078,7998.649902,1343.22998,5892.16,9260.339844,18202.41016,813.97998,21365.23047,2366.701904,101.800003,1726.300049,21.139999,79.67,184.470001,184.470001,30.049999
2012/2/16,17.553572,18.031786,17.379642,17.936071,944552000,2959.850098,8092.189941,1358.040039,5885.38,9238.099609,18153.99023,829.960022,21277.2793,2356.860107,102.309998,1726.800049,19.219999,79.35,179.929993,179.929993,31.290001
2012/2/17,17.968214,18.134644,17.867857,17.932858,535805200,2951.780029,8114.509766,1361.22998,5905.07,9384.169922,18289.34961,828.679993,21491.61914,2357.180908,103.239998,1724.5,17.780001,79.33,182.5,182.5,31.25
2012/2/21,18.102858,18.387501,18.004286,18.387501,605595200,2948.570068,8115.419922,1362.209961,5928.2,9463.019531,18428.60938,823.200012,21478.7207,2381.429932,105.839996,1757.099976,18.190001,79.04,182.259995,182.259995,31.440001
2012/2/22,18.324286,18.410357,18.181072,18.322857,483302400,2933.169922,8094.390137,1357.660034,5916.55,9554,18145.25,816.5,21549.2793,2403.586914,106.279999,1770,18.190001,79.21,180.580002,180.580002,31.27
2012/2/23,18.395714,18.493929,18.196428,18.442499,568027600,2956.97998,8136.149902,1363.459961,5937.89,9595.570313,18078.5,829.22998,21380.99023,2409.553955,107.830002,1784.900024,16.799999,78.82,178.889999,178.889999,31.370001
2012/2/24,18.559643,18.674999,18.522858,18.657499,415072000,2963.75,8151.970215,1365.73999,5935.13,9647.379883,17923.57031,826.919983,21406.85938,2439.626953,109.769997,1775.099976,17.309999,78.35,179.130005,179.130005,31.48
2012/2/27,18.618214,18.875,18.438572,18.777143,547582000,2966.159912,8143.560059,1367.589966,5915.55,9633.929688,17445.75,826.659973,21217.85938,2447.056885,108.559998,1773.599976,18.190001,78.57,178.529999,178.529999,31.35
2012/2/28,18.855715,19.121786,18.780357,19.121786,600387200,2986.76001,8171.540039,1372.180054,5927.91,9722.519531,17731.11914,823.799988,21568.73047,2451.856934,106.550003,1787,17.959999,78.27,183.800003,183.800003,31.870001
2012/2/29,19.341429,19.557501,19.132143,19.372858,952011200,2966.889893,8113.240234,1365.680054,5871.51,9723.240234,17752.67969,810.940002,21680.08008,2428.487061,107.07,1709.900024,18.43,78.74,179.690002,179.690002,31.74
2012/3/1,19.577499,19.578928,19.241785,19.445356,683270000,2988.969971,8175.109863,1374.089966,5931.25,9707.370117,17583.9707,815.219971,21387.96094,2426.11499,108.839996,1721.099976,17.26,78.79,180.039993,180.039993,32.290001
2012/3/2,19.437143,19.528572,19.375713,19.470715,431712400,2976.189941,8125.169922,1369.630005,5911.13,9777.030273,17636.80078,802.419983,21562.25977,2460.693115,106.699997,1708.800049,17.290001,79.4,179.300003,179.300003,32.080002
2012/3/5,19.479286,19.552856,18.785715,19.04143,809124400,2950.47998,8091.279785,1364.329956,5874.82,9698.589844,17362.86914,803.650024,21265.31055,2445.001953,106.720001,1703,18.049999,79.3,180.259995,180.259995,31.799999
2012/3/6,18.702143,19.060358,18.436428,18.937857,810238800,2910.320068,7920.350098,1343.359985,5765.8,9637.629883,17173.28906,787.090027,20806.25,2410.445068,104.699997,1671.400024,20.870001,79.87,181.089996,181.089996,31.559999
2012/3/7,19.171429,19.206429,18.689285,18.953215,798520800,2935.689941,7979.779785,1352.630005,5791.41,9576.05957,17145.51953,795.950012,20627.7793,2394.793945,106.160004,1683.300049,19.07,79.71,183.770004,183.770004,31.84
2012/3/8,19.096071,19.3925,19.004286,19.356785,516457200,2970.419922,8082.47998,1365.910034,5859.73,9768.959961,#N/A,806.340027,20900.73047,2420.275879,106.580002,1698.099976,17.950001,79.14,187.639999,187.639999,32.009998
2012/3/9,19.436071,19.562143,19.396786,19.470358,418919200,2988.340088,8102.100098,1370.869995,5887.49,9929.740234,17503.24023,817,21086,2439.461914,107.400002,1710.900024,17.110001,80.04,184.320007,184.320007,31.99
2012/3/12,19.606428,19.714285,19.535715,19.714285,407282400,2983.659912,8086.279785,1371.089966,5892.75,9889.860352,17587.66992,814.289978,21134.17969,2434.85791,106.339996,1699.199951,15.64,79.89,183.389999,183.389999,32.040001
2012/3/13,19.912144,20.292143,19.848215,20.289286,690855200,3039.879883,8234.480469,1395.949951,5955.91,9899.080078,17813.61914,831.22998,21339.69922,2455.793945,106.709999,1693.699951,14.8,80.19,184.589996,184.589996,32.669998
2012/3/14,20.644644,21.24,20.549999,21.056429,1418844000,3040.72998,8185.27002,1394.280029,5945.43,10050.51953,17919.30078,823.400024,21307.89063,2391.22998,105.43,1642.5,15.31,80.56,182.259995,182.259995,32.77
2012/3/15,21.414642,21.428928,20.6625,20.912857,1159718000,3056.370117,8246.719727,1402.599976,5940.72,10123.28027,17675.84961,831.460022,21353.5293,2373.773926,105.110001,1659.099976,15.42,80.15,184.429993,184.429993,32.849998
2012/3/16,20.882856,21.042856,20.642857,20.913214,825487600,3055.26001,8270.400391,1404.170044,5965.58,10129.83008,17466.19922,830.179993,21317.84961,2404.736084,107.059998,1655.5,14.47,79.79,185.050003,185.050003,32.599998
2012/3/19,21.370358,21.491785,21.0375,21.467857,901236000,3078.320068,8297.469727,1409.75,5961.11,10141.99023,17273.36914,837.77002,#N/A,2410.184082,108.089996,1666.900024,15.04,79.79,185.520004,185.520004,32.200001
2012/3/20,21.411072,21.674999,21.124287,21.641428,816662000,3074.149902,8241.269531,1405.52002,5891.41,#N/A,17316.17969,829.23999,20888.24023,2376.839111,105.610001,1646.699951,15.58,79.59,192.330002,192.330002,31.99
2012/3/21,21.526428,21.773214,21.47893,21.517857,644042000,3075.320068,8219.339844,1402.890015,5891.95,10086.49023,17601.71094,829.919983,20856.63086,2378.195068,107.269997,1650,15.13,79.66,191.729996,191.729996,31.91
2012/3/22,21.349285,21.589285,21.268929,21.405001,623870800,3063.320068,8141.319824,1392.780029,5845.65,10127.08008,17196.4707,821.440002,20901.56055,2375.771973,105.349998,1642.300049,15.57,79.74,192.399994,192.399994,32
2012/3/23,21.446072,21.492857,21.228571,21.2875,430488800,3067.919922,8180.049805,1397.109985,5854.89,10011.46973,17361.74023,830.030029,20668.80078,2349.539063,106.870003,1662.300049,14.82,79.34,195.039993,195.039993,32.009998
2012/3/26,21.421072,21.683929,21.259285,21.677856,595742000,3122.570068,8288.780273,1416.51001,5902.7,10018.24023,17052.7793,846.130005,20668.85938,2350.599121,107.029999,1685.5,14.26,78.98,202.869995,202.869995,32.59
2012/3/27,21.649286,22.01,21.645,21.945715,607129600,3120.350098,8239.330078,1412.52002,5869.55,10255.15039,17257.35938,839.97998,21046.91016,2347.178955,107.330002,1684.800049,15.59,79.05,205.440002,205.440002,32.52
2012/3/28,22.084999,22.194643,21.796785,22.057858,655460400,3104.959961,8188.350098,1405.540039,5808.99,10182.57031,17121.61914,834.450012,20885.41992,2284.881104,105.410004,1657.900024,15.47,79.13,201.160004,201.160004,32.189999
2012/3/29,21.885,22.02,21.686787,21.780714,608238400,3095.360107,8166.370117,1403.280029,5742.03,10114.79004,17058.60938,832.219971,20609.39063,2252.159912,102.779999,1652.199951,15.48,79.19,204.610001,204.610001,32.119999
2012/3/30,21.741785,21.805714,21.355,21.4125,731038000,3091.570068,8206.929688,1408.469971,5768.45,10083.55957,17404.19922,830.299988,20555.58008,2262.788086,103.019997,1669.300049,15.5,79,202.509995,202.509995,32.259998
2012/4/2,21.493929,22.098928,21.442142,22.093929,598351600,3119.699951,8281.120117,1419.040039,5874.89,10109.87012,17478.15039,840.630005,20522.25977,#N/A,105.230003,1677.5,15.64,78.82,198.050003,198.050003,32.290001
2012/4/3,22.403572,22.578928,22.2325,22.475714,834559600,3113.570068,8216.540039,1413.380005,5838.34,10050.38965,17597.41992,834.799988,20790.98047,#N/A,104.010002,1670,15.66,79.48,199.660004,199.660004,31.940001
2012/4/4,22.298214,22.352142,22.035715,22.296785,572980800,3068.090088,8106.830078,1398.959961,5703.77,9819.990234,17486.01953,820.380005,#N/A,#N/A,101.470001,1612.300049,16.440001,79.78,193.990005,193.990005,31.209999
2012/4/5,22.392143,22.66643,22.264286,22.631428,641298000,3080.5,8081.350098,1398.079956,5723.67,9767.610352,#N/A,818.179993,20593,2302.240967,103.309998,1628.5,16.700001,80.08,194.389999,194.389999,31.52
2012/4/9,22.361786,22.851429,22.332144,22.7225,597536800,3047.080078,7992.310059,1382.199951,5723.67,9546.259766,17222.14063,803.460022,#N/A,2285.7771,102.459999,1642.5,18.809999,79.73,191.869995,191.869995,31.1
2012/4/10,22.854643,23,22.357143,22.444286,889725200,2991.219971,7841.910156,1358.589966,5595.55,9538.019531,17243.83984,784.150024,20356.24023,2305.863037,101.019997,1659.5,20.389999,79.89,186.979996,186.979996,30.469999
2012/4/11,22.721428,22.745358,22.262142,22.364286,696614800,3016.459961,7912.850098,1368.709961,5634.74,9458.740234,17199.40039,796.590027,20140.66992,2308.925049,102.699997,1659,20.02,79.8,187.970001,187.970001,30.35
2012/4/12,22.321428,22.547501,22.160715,22.241785,614336800,3055.550049,8039.950195,1387.569946,5710.46,9524.790039,17332.61914,808.590027,20327.32031,2350.864014,103.639999,1679.5,17.200001,79.28,190.690002,190.690002,30.98
2012/4/13,22.289642,22.310715,21.553928,21.615356,859644800,3011.330078,7931.089844,1370.26001,5651.79,9637.990234,17094.50977,796.289978,20701.03906,2359.160889,102.830002,1659.099976,19.549999,79.89,188.460007,188.460007,30.809999
2012/4/16,21.787857,21.795713,20.651785,20.718929,1050786800,2988.399902,7949.560059,1369.569946,5666.28,9470.639648,17150.94922,798.080017,20610.64063,2357.025879,102.93,1648.699951,19.549999,79.56,185.5,185.5,31.08
2012/4/17,20.676428,21.785715,20.425358,21.775,1025528000,3042.820068,8064.040039,1390.780029,5766.95,9464.709961,17357.93945,810.630005,20562.31055,2334.985107,104.199997,1650.300049,18.459999,79.48,188.389999,188.389999,31.440001
2012/4/18,21.918571,22.151785,21.525356,21.726429,954531200,3031.449951,8030.370117,1385.140015,5745.29,9667.259766,17392.39063,803.320007,20780.73047,2380.8479,102.669998,1638.800049,18.639999,79.54,191.070007,191.070007,31.139999
2012/4/19,21.436428,21.5975,20.875713,20.98,834719200,3007.560059,7995.910156,1376.920044,5744.55,9588.379883,17503.71094,798.900024,20995.00977,2378.634033,102.269997,1640.599976,18.360001,79.56,191.100006,191.100006,31.01
2012/4/20,21.120714,21.236429,20.372143,20.463572,1030985200,3000.449951,8025.439941,1378.530029,5772.15,9561.360352,17373.83984,804.049988,21010.64063,2406.863037,103.050003,1642.099976,17.440001,79.19,189.979996,189.979996,32.419998
2012/4/23,20.378929,20.595358,19.879286,20.417856,966529200,2970.449951,7940.740234,1366.939941,5665.57,9542.169922,17096.67969,791.849976,20624.39063,2388.587891,103.110001,1631.900024,18.969999,79.42,188.240005,188.240005,32.119999
2012/4/24,20.093214,20.274643,19.821428,20.01,1076149200,2961.600098,7988.009766,1371.969971,5709.49,9468.040039,17207.28906,798.049988,20677.16016,2388.833984,103.550003,1643,18.1,79.22,190.330002,190.330002,31.92
2012/4/25,21.987143,22.071428,21.642857,21.785715,905777600,3029.629883,8070.790039,1390.689941,5718.89,9561.009766,17151.28906,812.119995,20646.28906,2406.812988,104.120003,1641.400024,16.82,79.01,194.419998,194.419998,32.200001
2012/4/26,21.938213,21.953215,21.504642,21.703571,536068400,3050.610107,8123.069824,1399.97998,5748.72,9561.830078,17130.66992,818.330017,20809.71094,2404.697021,104.550003,1659.599976,16.24,78.92,195.990005,195.990005,32.110001
2012/4/27,21.609642,21.649286,21.446428,21.535715,406722400,3069.199951,8151.910156,1403.359985,5777.11,9520.889648,17134.25,825.469971,20741.44922,2396.315918,104.93,1664,16.32,78.71,226.850006,226.850006,31.98
2012/4/30,21.35,21.371429,20.821428,20.856428,506144800,3046.360107,8119.060059,1397.910034,5737.78,#N/A,17318.81055,816.880005,21094.21094,#N/A,104.870003,1663.400024,17.15,78.78,231.899994,231.899994,32.02
2012/5/1,20.889286,21.312857,20.758215,20.790358,610999200,3050.439941,8164.040039,1405.819946,5812.23,9350.950195,#N/A,815.890015,#N/A,#N/A,106.160004,1661.699951,16.6,78.86,230.039993,230.039993,32.009998
2012/5/2,20.722857,20.978571,20.673571,20.927856,427389200,3059.850098,8124.319824,1402.310059,5758.11,9380.25,17301.91016,818.599976,21309.08008,2438.436035,105.220001,1653.400024,16.879999,79.13,230.25,230.25,31.799999
2012/5/3,21.089285,21.121429,20.725,20.779285,390549600,3024.300049,8049.890137,1391.569946,5766.55,#N/A,17151.18945,806.590027,21249.5293,2440.080078,102.540001,1634.199951,17.559999,79.22,229.449997,229.449997,31.76
2012/5/4,20.610001,20.655714,20.184643,20.1875,529992400,2956.340088,7933.290039,1369.099976,5655.06,#N/A,16831.08008,791.840027,21086,2452.013916,98.489998,1644.699951,19.16,79.5,223.990005,223.990005,30.98
2012/5/7,20.053572,20.456072,20.043928,20.338572,460118400,2957.76001,7948.77002,1369.579956,5655.06,9119.139648,16912.71094,793.809998,20536.65039,2451.947021,97.940002,1638.599976,18.940001,79.6,225.160004,225.160004,30.65
2012/5/8,20.342142,20.410715,19.954643,20.292143,497252000,2946.27002,7887.259766,1363.719971,5554.55,9181.650391,16546.17969,793.059998,20484.75,2448.884033,97.010002,1604,19.049999,79.74,223.899994,223.899994,30.5
2012/5/9,20.132143,20.499287,20.030357,20.327858,480704000,2934.709961,7820.25,1354.579956,5530.05,9045.05957,16479.58008,788.919983,20330.64063,2408.585938,96.809998,1593.699951,20.08,80.08,222.979996,222.979996,30.76
2012/5/10,20.520714,20.567142,20.301428,20.375713,333200000,2933.639893,7852.75,1357.98999,5543.95,9009.650391,16420.05078,791.75,20227.2793,2410.229004,97.080002,1595.099976,18.83,80.11,226.690002,226.690002,30.74
2012/5/11,20.178572,20.516787,20.155357,20.239643,399546000,2933.820068,7815.879883,1353.390015,5575.52,8953.30957,16292.98047,790.059998,19964.63086,2394.981934,96.129997,1583.599976,19.889999,80.26,227.679993,227.679993,31.16
2012/5/14,20.091785,20.268215,19.914286,19.936428,352626400,2902.580078,7705.439941,1338.349976,5465.52,8973.839844,16215.83984,778.950012,19735.03906,2380.725098,94.779999,1560.599976,21.870001,80.61,222.929993,222.929993,30.68
2012/5/15,20.051786,20.115,19.705357,19.756071,476336000,2893.76001,7635.810059,1330.660034,5437.62,8900.740234,16328.25,777.359985,19894.31055,2374.843018,93.980003,1556.800049,21.969999,81.22,224.389999,224.389999,30.209999
2012/5/16,19.7875,19.888929,19.322857,19.502857,560896000,2874.040039,7592.819824,1324.800049,5405.25,8801.169922,16030.08984,772.109985,19259.83008,2346.191895,92.809998,1536.199951,22.27,81.37,224.059998,224.059998,29.9
2012/5/17,19.475357,19.553572,18.932858,18.932858,717220000,2813.689941,7480.419922,1304.859985,5338.38,8876.589844,16070.48047,754.330017,19200.92969,2378.885986,92.559998,1574.5,24.49,81.38,218.360001,218.360001,29.719999
2012/5/18,19.07,19.407499,18.649286,18.942142,732292400,2778.790039,7427.740234,1295.219971,5267.62,8611.30957,16152.75,747.210022,18951.84961,2344.520996,91.480003,1591.599976,25.1,81.29,213.850006,213.850006,29.27
2012/5/21,19.089285,20.055,19.073214,20.045713,631106000,2847.209961,7542.97998,1315.98999,5304.48,8633.889648,16183.25977,764.640015,18922.32031,2348.300049,92.57,1588.400024,22.01,81.08,218.110001,218.110001,29.75
2012/5/22,20.341072,20.495714,19.735001,19.891787,694870400,2839.080078,7542.580078,1316.630005,5403.28,8729.290039,16026.41016,759.630005,19039.15039,2373.305908,91.660004,1576.300049,22.48,81.49,215.330002,215.330002,29.76
2012/5/23,19.910715,20.457144,19.758215,20.377142,584897600,2850.120117,7540.899902,1318.859985,5266.41,8556.599609,15948.09961,765.169983,18786.18945,2363.437012,89.900002,1548.099976,22.33,82.09,217.279999,217.279999,29.110001
2012/5/24,20.566786,20.589285,20.043928,20.190001,496230000,2839.379883,7552.339844,1320.680054,5350.05,8563.379883,16222.29981,766.570007,18666.40039,2350.9729,90.660004,1557.300049,21.540001,82.35,215.240005,215.240005,29.07
2012/5/25,20.163929,20.208929,19.945356,20.081785,328507200,2837.530029,7534.330078,1317.819946,5351.53,8580.389648,16217.82031,766.409973,18713.41016,2333.552979,90.860001,1568.800049,21.76,82.4,212.889999,212.889999,29.059999
2012/5/29,20.389286,20.5,20.189642,20.438213,380508800,2870.98999,7615.029785,1332.420044,5391.14,8657.080078,16438.58008,777.159973,19055.46094,2389.635986,90.760002,1548.599976,21.030001,82.48,214.75,214.75,29.559999
2012/5/30,20.328571,20.713928,20.234285,20.684643,529429600,2837.360107,7471.399902,1313.319946,5297.28,8633.19043,16312.15039,762,18690.2207,2384.667969,87.82,1563.400024,24.139999,83.02,209.229996,209.229996,29.34
2012/5/31,20.740715,20.767857,20.409286,20.633215,491674400,2827.340088,7463.959961,1310.329956,5320.86,8542.730469,16218.53027,761.820007,18629.51953,2372.233887,86.529999,1562.599976,24.059999,83.04,212.910004,212.910004,29.190001
2012/6/1,20.327143,20.451786,20.018572,20.035357,520987600,2747.47998,7292.22998,1278.040039,5260.19,8440.25,15965.16016,737.419983,18558.33984,2373.436035,83.230003,1620.5,26.66,82.89,208.220001,208.220001,28.450001
2012/6/4,20.053572,20.267857,19.589285,20.153214,556995600,2760.01001,7285.529785,1278.180054,5260.19,8295.629883,15988.40039,737.23999,18185.58984,2308.550049,83.980003,1612.199951,26.120001,82.56,214.570007,214.570007,28.549999
2012/6/5,20.045357,20.231071,19.940357,20.101072,388214400,2778.110107,7338.620117,1285.5,5260.19,8382,16020.63965,746.090027,18259.0293,2311.916016,84.290001,1615.199951,24.68,82.83,213.210007,213.210007,28.51
2012/6/6,20.2775,20.494642,20.196428,20.409286,401455600,2844.719971,7517.459961,1315.130005,5384.11,8533.530273,16454.30078,765.169983,18520.5293,2309.554932,85.019997,1632.800049,22.16,82.32,217.639999,217.639999,29.35
2012/6/7,20.6175,20.618572,20.375,20.418571,379766800,2831.02002,7519.830078,1314.98999,5447.79,8639.719727,16649.05078,760.340027,18678.28906,2293.129883,84.82,1586.599976,21.719999,82.05,218.800003,218.800003,29.23
2012/6/8,20.414286,20.735001,20.321428,20.725714,347516400,2858.419922,7553.77002,1325.660034,5435.08,8459.259766,16718.86914,769.190002,18502.33984,2281.447021,84.099998,1590.099976,21.23,82.51,218.479996,218.479996,29.65
2012/6/11,20.99,21.017857,20.379642,20.398928,591264800,2809.72998,7459.290039,1308.930054,5432.37,8624.900391,16668.00977,751.01001,18953.63086,2305.855957,82.699997,1595.5,23.559999,82.52,216.5,216.5,28.9
2012/6/12,20.516428,20.593571,20.239286,20.577143,435380400,2843.070068,7557.819824,1324.180054,5473.74,8536.719727,16862.80078,761.530029,18872.56055,2289.791016,83.32,1612.699951,22.09,82.42,216.419998,216.419998,29.290001
2012/6/13,20.518572,20.66,20.370714,20.434286,293580000,2818.610107,7506.419922,1314.880005,5483.81,8587.839844,16880.50977,752.380005,19026.51953,2318.924072,82.620003,1618.099976,24.27,82.06,214.729996,214.729996,29.129999
2012/6/14,20.401428,20.482143,20.259285,20.411785,345573200,2836.330078,7582.819824,1329.099976,5467.05,8568.889648,16677.88086,762.340027,18808.40039,2295.946045,83.910004,1618.400024,21.68,81.99,214.449997,214.449997,29.34
2012/6/15,20.392857,20.522142,20.341072,20.504642,335255200,2872.800049,7664.259766,1342.839966,5478.81,8569.320313,16949.83008,771.320007,19233.93945,2306.850098,84.029999,1627,21.110001,81.63,218.350006,218.350006,30.02
2012/6/18,20.391428,20.996071,20.370358,20.920713,440412000,2895.330078,7662.290039,1344.780029,5491.09,8721.019531,16705.83008,772.530029,19427.81055,2316.052002,83.269997,1625.699951,18.32,81.95,222.660004,222.660004,29.84
2012/6/19,20.835714,21.071428,20.825001,20.97893,361404400,2929.76001,7766.259766,1357.97998,5586.31,8655.870117,16859.80078,786.429993,19416.66992,2300.794922,84.029999,1622.199951,18.379999,81.38,224.029999,224.029999,30.700001
2012/6/20,21.0075,21.044643,20.742857,20.919285,358943200,2930.449951,7757.919922,1355.689941,5622.29,8752.30957,16896.63086,784.049988,19518.84961,2292.876953,81.800003,1614.800049,17.24,81.58,223.020004,223.020004,30.93
2012/6/21,20.908571,21.007856,20.622858,20.631071,326351200,2859.090088,7566.109863,1325.51001,5566.36,8824.070313,17032.56055,764.830017,19265.07031,2260.876953,78.199997,1564.5,20.08,82.29,220.570007,220.570007,30.139999
2012/6/22,20.68,20.7925,20.550714,20.789286,284471600,2892.419922,7616.589844,1335.02002,5513.69,8798.349609,16972.50977,775.159973,18995.13086,#N/A,79.760002,1566,18.110001,82.26,222.160004,222.160004,30.700001
2012/6/25,20.617857,20.707144,20.370358,20.384644,304382400,2836.159912,7491.870117,1313.719971,5450.65,8734.620117,16882.16016,761.900024,18897.44922,2224.114014,79.209999,1587.5,20.379999,82.5,220.070007,220.070007,29.870001
2012/6/26,20.404642,20.5175,20.261786,20.429644,276536400,2854.060059,7527.080078,1319.98999,5446.96,8663.990234,16906.58008,765.02002,18981.83984,2222.066895,79.360001,1574,19.719999,82.37,225.610001,225.610001,30.02
2012/6/27,20.535715,20.597857,20.425714,20.517857,202997200,2875.320068,7598.049805,1331.849976,5523.92,8730.490234,16967.75977,776.23999,19176.94922,2216.934082,80.209999,1577.5,19.450001,82.62,225.619995,225.619995,30.17
2012/6/28,20.416786,20.5,20.200357,20.323214,282836400,2849.48999,7597.5,1329.040039,5493.06,8874.110352,16990.75977,775.890015,19025.26953,2195.843018,77.690002,1549.699951,19.709999,82.81,221.309998,221.309998,29.91
2012/6/29,20.642857,20.857143,20.508928,20.857143,421500800,2935.050049,7801.839844,1362.160034,5571.15,9006.780273,17429.98047,798.48999,19441.46094,2225.429932,84.959999,1603.5,17.08,81.63,228.350006,228.350006,30.59
2012/7/2,20.883215,21.195356,20.842857,21.161428,400092000,2951.22998,7832.149902,1365.51001,5640.64,9003.480469,17398.98047,807.940002,#N/A,2226.110107,83.75,1597.199951,16.799999,81.87,229.320007,229.320007,30.559999
2012/7/3,21.245714,21.428572,21.214285,21.407499,241712800,2976.080078,7901.669922,1374.02002,5687.73,9066.589844,17425.71094,818.48999,19735.5293,2229.191895,0,0,16.66,81.78,229.529999,229.529999,30.76
2012/7/5,21.448572,21.940714,21.416071,21.783571,484383200,2976.120117,7837.77002,1367.579956,5692.63,9079.799805,17538.66992,817.429993,19809.13086,2201.353027,87.220001,1608.900024,17.5,82.81,227.059998,227.059998,30.700001
2012/7/6,21.681786,21.73,21.485001,21.638571,418930400,2937.330078,7756.609863,1354.680054,5662.63,9020.75,17521.11914,807.140015,19800.64063,2223.579102,84.449997,1578.400024,17.1,83.38,225.050003,225.050003,30.190001
2012/7/9,21.617857,21.924999,21.575357,21.924643,379405600,2931.77002,7736.399902,1352.459961,5627.33,8896.879883,17391.98047,804.799988,19428.08984,2170.813965,85.989998,1588.599976,17.98,83.16,225.050003,225.050003,30
2012/7/10,22.070356,22.138214,21.618214,21.721786,511957600,2902.330078,7667.569824,1341.469971,5664.07,8857.730469,17618.34961,795.169983,19396.35938,2164.437988,83.910004,1579.300049,18.719999,83.4,219.5,219.5,29.74
2012/7/11,21.647142,21.702143,21.329287,21.586786,469322000,2887.97998,7685.319824,1341.449951,5664.48,8851,17489.14063,792.26001,19419.86914,2175.383057,85.809998,1575.199951,17.950001,83.57,218.369995,218.369995,29.299999
2012/7/12,21.437143,21.5525,21.167143,21.389286,428041600,2866.189941,7638.649902,1334.76001,5608.25,8720.009766,17232.55078,789.619995,19025.10938,2185.490967,86.080002,1564.900024,18.33,83.66,215.360001,215.360001,28.629999
2012/7/13,21.533928,21.685358,21.428572,21.606071,311427200,2908.469971,7758.299805,1356.780029,5666.13,8724.120117,17213.69922,800.98999,19092.63086,2185.89502,87.099998,1591.599976,16.74,83.35,218.389999,218.389999,29.389999
2012/7/16,21.611429,21.843571,21.607857,21.675358,301260400,2896.939941,7743.02002,1353.640015,5662.43,#N/A,17103.31055,796.659973,19121.33984,2147.955078,88.43,1591.199951,17.110001,83.1,216.009995,216.009995,29.440001
2012/7/17,21.813929,21.839285,21.541071,21.676428,293624800,2910.040039,7794.77002,1363.670044,5629.09,8755,17105.30078,799.450012,19455.33008,2161.186035,89.220001,1589.099976,16.48,83.03,216.929993,216.929993,29.66
2012/7/18,21.663929,21.726429,21.555714,21.652143,252700000,2942.600098,7831.089844,1372.780029,5685.77,8726.740234,17185.00977,805.059998,19239.88086,2169.099121,89.870003,1570.400024,16.16,83.07,217.470001,217.470001,30.450001
2012/7/19,21.831429,21.976786,21.642857,21.940001,436861600,2965.899902,7849.75,1376.51001,5714.19,8795.549805,17278.84961,802.169983,19559.05078,2184.841064,92.660004,1580.099976,15.45,82.88,226.169998,226.169998,30.67
2012/7/20,21.893929,21.944286,21.560715,21.582144,397471200,2925.300049,7759.589844,1362.660034,5651.77,8669.870117,17158.43945,791.539978,19640.80078,2168.637939,91.440002,1582.5,16.27,83.48,228.289993,228.289993,30.120001
2012/7/23,21.228571,21.639286,20.989643,21.565357,487975600,2890.149902,7670.540039,1350.52002,5533.87,8508.320313,16877.34961,778.900024,19053.4707,2141.4021,88.139999,1577.099976,18.620001,83.71,226.009995,226.009995,29.280001
2012/7/24,21.692142,21.774286,21.375357,21.461428,565132400,2862.98999,7590.609863,1338.310059,5499.23,8488.089844,16918.08008,767.75,18903.19922,2146.587891,88.5,1576,20.469999,84,223.039993,223.039993,29.15
2012/7/25,20.516428,20.742857,20.357143,20.534643,877312800,2854.23999,7607.569824,1337.890015,5498.32,8365.900391,16846.05078,769.309998,18877.33008,2136.150879,88.970001,1608,19.34,83.52,217.050003,217.050003,28.83
2012/7/26,20.705715,20.728571,20.370001,20.531429,406632800,2893.25,7754.509766,1360.02002,5573.16,8443.099609,16639.82031,777.109985,18892.78906,2126.003906,89.389999,1615,17.530001,82.81,220.009995,220.009995,29.16
2012/7/27,20.536072,20.922501,20.413929,20.898571,403936400,2958.090088,7912.160156,1385.969971,5627.21,8566.639648,16839.18945,796,19274.96094,2128.764893,90.129997,1617.900024,16.700001,82.71,237.320007,237.320007,29.76
2012/7/30,21.104286,21.408571,20.993572,21.251072,379142400,2945.840088,7911.040039,1385.300049,5693.63,8635.44043,17143.67969,791.580017,19585.40039,2109.914063,89.779999,1619.699951,18.030001,82.79,236.089996,236.089996,29.639999
2012/7/31,21.543928,21.846428,21.525715,21.812857,462327600,2939.52002,7863.930176,1379.319946,5635.28,8695.05957,17236.17969,786.940002,19796.81055,2103.63501,88.059998,1610.5,18.93,82.64,233.300003,233.300003,29.469999
2012/8/1,21.996786,22.014286,21.535715,21.671785,384501600,2920.209961,7841.330078,1375.319946,5712.82,8641.849609,17257.38086,771.130005,19820.38086,2123.360107,88.910004,1603.699951,18.959999,83.06,232.089996,232.089996,29.41
2012/8/2,21.530001,21.810358,21.4375,21.706785,332158400,2909.77002,7765.600098,1365,5662.3,8653.179688,17224.35938,768.599976,19690.19922,2111.181885,87.129997,1587.400024,17.57,83.36,230.809998,230.809998,29.190001
2012/8/3,21.915358,22.070715,21.841429,21.989286,344920800,2967.899902,7939.549805,1390.98999,5787.28,8555.110352,17197.92969,788.47998,19666.17969,2132.795898,91.400002,1606,15.64,82.38,234.970001,234.970001,29.75
2012/8/6,22.046072,22.316786,21.973572,22.233929,302103200,2989.909912,7964.089844,1394.22998,5808.77,8726.290039,17412.96094,794.349976,19998.7207,2154.916016,92.199997,1612.900024,15.95,82.27,233.990005,233.990005,29.950001
2012/8/7,22.241785,22.321428,22.072857,22.175358,290446800,3015.860107,8017.709961,1401.349976,5841.24,8803.30957,17601.7793,801.340027,20072.55078,2157.620117,93.669998,1609.699951,15.99,82.21,236.559998,236.559998,30.26
2012/8/8,22.121071,22.281429,22.039286,22.137857,244706000,3011.25,8018.240234,1402.219971,5845.92,8881.160156,17600.56055,800.159973,20065.51953,2160.98999,93.349998,1612.900024,15.32,82.39,234.380005,234.380005,30.33
2012/8/9,22.066071,22.204643,22.064285,22.168928,221642400,3018.639893,8025,1402.800049,5851.51,8978.599609,17560.86914,802.900024,20269.4707,2174.102051,93.360001,1617.099976,15.28,82.64,234.059998,234.059998,30.5
2012/8/10,22.096786,22.205715,22.096428,22.203571,194938800,3020.860107,8044.759766,1405.869995,5847.11,8891.44043,17557.74023,801.549988,20136.11914,2168.813965,92.870003,1619.699951,14.74,82.55,232.75,232.75,30.42
2012/8/13,22.263929,22.5,22.258928,22.5,278832400,3022.52002,8018.640137,1404.109985,5831.88,8885.150391,17633.44922,799.48999,20081.35938,2136.077881,92.730003,1609.599976,13.7,82.44,232.440002,232.440002,30.389999
2012/8/14,22.566786,22.807501,22.5075,22.560358,340169200,3016.97998,8019.529785,1403.930054,5864.78,8929.879883,17728.19922,796.880005,20291.67969,2142.523926,93.43,1599.400024,14.85,82.48,233.190002,233.190002,30.129999
2012/8/15,22.546429,22.642857,22.419643,22.529642,257342400,3030.929932,8029.009766,1405.530029,5833.04,8925.040039,#N/A,804.26001,20052.28906,2118.945068,94.330002,1603.699951,14.63,82.64,237.419998,237.419998,30.200001
2012/8/16,22.543215,22.741428,22.517857,22.726429,254534000,3062.389893,8089.990234,1415.51001,5834.51,9092.759766,17657.21094,813.080017,19962.94922,2112.197021,95.599998,1616.099976,14.29,82.36,241.550003,241.550003,30.780001
2012/8/17,22.857143,23.149643,22.814642,23.146786,442761200,3076.590088,8102.069824,1418.160034,5852.42,9162.5,17691.08008,819.890015,20116.07031,2114.891113,96.010002,1616.300049,13.45,82.6,241.169998,241.169998,30.9
2012/8/20,23.214643,23.755358,23.210714,23.755358,613384800,3076.209961,8094.330078,1418.130005,5824.37,9171.160156,#N/A,816.51001,20104.26953,2106.957031,95.970001,1620.099976,14.02,82.46,240.350006,240.350006,30.74
2012/8/21,23.957857,24.102858,23.226072,23.430714,812719600,3067.26001,8082.680176,1413.170044,5857.52,9156.919922,17885.25977,815.359985,20100.08984,2118.268066,96.68,1639.900024,15.02,81.91,239.449997,239.449997,30.799999
2012/8/22,23.372143,23.892857,23.146786,23.888214,565322800,3073.669922,8074.200195,1413.48999,5774.2,9131.740234,17846.85938,812.559998,19887.7793,2107.710938,97.260002,1637.400024,15.11,81.49,243.100006,243.100006,30.540001
2012/8/23,23.789642,23.924999,23.612499,23.665358,420128800,3053.399902,8011.439941,1402.079956,5776.6,9178.120117,17850.2207,806,20132.24023,2113.072021,96.269997,1669.599976,15.96,81.36,241.199997,241.199997,30.26
2012/8/24,23.553928,23.91,23.4125,23.686428,437340400,3069.790039,8047.870117,1411.130005,5776.6,9070.759766,17783.21094,809.190002,19880.0293,2092.104004,96.150002,1669.800049,15.18,81.59,245.740005,245.740005,30.559999
2012/8/27,24.285357,24.316786,24.055,24.131428,427008400,3073.189941,8036.240234,1410.439941,5776.6,9085.389648,17678.81055,810.400024,19798.66992,2055.708008,95.470001,1672.400024,16.35,81.66,243.919998,243.919998,30.690001
2012/8/28,24.106428,24.146429,23.952499,24.1,267416800,3077.139893,8033.850098,1409.300049,5775.71,9033.290039,17631.71094,814.280029,19811.80078,2073.154053,96.330002,1666.5,16.49,81.37,246.110001,246.110001,30.629999
2012/8/29,24.116072,24.202499,24.021429,24.0525,202806800,3081.189941,8031.649902,1410.48999,5743.53,9069.80957,17490.81055,817.840027,19788.50977,2053.235107,95.489998,1659.800049,17.059999,81.55,247.119995,247.119995,30.65
2012/8/30,23.951429,23.983929,23.673214,23.709642,302699600,3048.709961,7966.22998,1399.47998,5719.45,8983.780273,17541.64063,808.640015,19552.91016,2052.584961,94.620003,1653.5,17.83,81.69,246.220001,246.220001,30.32
2012/8/31,23.830357,23.878571,23.473215,23.758572,338321200,3066.959961,8014.930176,1406.579956,5711.48,8839.910156,17380.75,812.090027,19482.57031,2047.521973,96.470001,1684.599976,17.469999,81.21,248.270004,248.270004,30.82
2012/9/4,23.777143,24.112143,23.732143,24.106071,367892000,3075.060059,8002.310059,1404.939941,5672.01,8775.509766,17440.86914,822.140015,19429.91016,2043.649048,95.300003,1692.900024,17.98,81.31,247.880005,247.880005,30.389999
2012/9/5,24.127501,24.155357,23.914286,23.936787,336375200,3069.27002,7992.009766,1403.439941,5657.86,8679.820313,17313.33984,821.22998,19145.07031,2037.68103,95.360001,1690.800049,17.74,81.23,246.220001,246.220001,30.389999
2012/9/6,24.041786,24.224644,23.957144,24.1525,391196400,3135.810059,8160.560059,1432.119995,5777.34,8680.570313,17346.26953,837.950012,19209.30078,2051.917969,95.529999,1702.599976,15.6,81.04,251.380005,251.380005,31.35
2012/9/7,24.216072,24.374287,24.134644,24.301428,329666400,3136.419922,8234.509766,1437.920044,5794.8,8871.650391,17683.73047,842.27002,19802.16016,2127.761963,96.419998,1737.5,14.38,80.25,259.140015,259.140015,30.950001
2012/9/10,24.301786,24.403214,23.646429,23.669285,487998000,3104.02002,8192.389648,1429.079956,5793.2,8869.370117,17766.7793,839.369995,19827.16992,2134.893066,96.540001,1728.699951,16.280001,80.25,257.089996,257.089996,30.719999
2012/9/11,23.753929,23.932142,23.446428,23.592501,503983200,3104.530029,8246.139648,1433.560059,5792.19,8807.379883,17852.94922,841.919983,19857.88086,2120.553955,97.169998,1731.800049,16.41,79.86,255.669998,255.669998,30.790001
2012/9/12,23.816071,23.924999,23.428572,23.921072,712233200,3114.310059,8267.30957,1436.560059,5782.08,8959.959961,18000.0293,845.119995,20075.39063,2126.553955,97.010002,1730.599976,15.8,79.74,255.630005,255.630005,30.780001
2012/9/13,24.191786,24.482143,24.098928,24.392143,598360000,3155.830078,8407.030273,1459.98999,5819.92,8995.150391,18021.16016,856.119995,20047.63086,2110.378906,98.309998,1769.099976,14.05,79.26,260.23999,260.23999,30.940001
2012/9/14,24.641428,24.892143,24.567499,24.688572,600474000,3183.949951,8458.870117,1465.77002,5915.55,9159.389648,18464.26953,864.700012,20629.7793,2123.846924,99,1769.800049,14.51,78.85,261.269989,261.269989,31.209999
2012/9/17,24.976786,24.992857,24.807501,24.992144,398031200,3178.669922,8408.959961,1461.189941,5893.52,#N/A,18542.31055,858.900024,20658.10938,2078.5,96.620003,1767.699951,14.59,79.01,258,258,31.209999
2012/9/18,24.995714,25.083214,24.872143,25.068214,373503200,3177.800049,8387.429688,1459.319946,5868.16,9123.769531,18496.00977,856.929993,20601.92969,2059.542969,95.290001,1768.400024,14.18,79.25,258.75,258.75,31.18
2012/9/19,25.009285,25.1425,24.984642,25.075001,326874800,3182.620117,8400.480469,1461.050049,5888.48,9232.209961,#N/A,856.080017,20841.91016,2067.831055,91.980003,1769,13.88,79.06,261.679993,261.679993,31.049999
2012/9/20,24.969999,25.002142,24.772142,24.953571,336568400,3175.959961,8372.910156,1460.26001,5854.64,9086.980469,18349.25,851.51001,20590.91992,2024.837036,91.870003,1767.699951,14.07,79.41,260.809998,260.809998,31.450001
2012/9/21,25.086071,25.181072,24.977142,25.003214,571589200,3179.959961,8377.509766,1460.150024,5852.62,9110,18752.83008,855.51001,20734.93945,2026.689941,92.889999,1775.5,13.98,79.33,257.470001,257.470001,31.190001
2012/9/24,24.530714,24.825714,24.392857,24.671072,639766400,3160.780029,8356.55957,1456.890015,5838.84,9069.290039,18673.33984,851.76001,20694.69922,2033.192017,91.93,1762.099976,14.15,79.52,254.800003,254.800003,30.780001
2012/9/25,24.580715,24.742144,24.035715,24.055,518789600,3117.72998,8274.780273,1441.589966,5859.71,9091.540039,18694.41016,839.119995,20698.67969,2029.292969,91.370003,1763.800049,15.43,79.55,252.460007,252.460007,30.389999
2012/9/26,23.883572,24.024643,23.614286,23.756428,576503200,3093.699951,8221.320313,1433.319946,5768.09,8906.700195,18632.16992,833.929993,20527.73047,2004.171997,89.980003,1750.599976,16.809999,79.89,249.669998,249.669998,30.17
2012/9/27,23.724644,24.363214,23.583929,24.332857,594090000,3136.600098,8303.740234,1447.150024,5779.42,8949.870117,18579.5,843.539978,20762.28906,2056.322998,91.849998,1777.599976,14.84,79.55,256.589996,256.589996,30.16
2012/9/28,24.241072,24.325357,23.8125,23.825001,535110800,3116.22998,8251,1440.670044,5742.07,8870.160156,18762.74023,837.450012,20840.38086,2086.168945,92.190002,1771.099976,15.73,79.94,254.320007,254.320007,29.76
2012/10/1,23.969999,24.169643,23.446428,23.549643,543594800,3113.530029,8284.360352,1444.48999,5820.45,8796.509766,18823.91016,840.309998,#N/A,#N/A,92.480003,1780.5,16.32,79.82,252.009995,252.009995,29.49
2012/10/2,23.636072,23.798214,23.237499,23.618214,627992400,3120.040039,8295.110352,1445.75,5809.45,8786.049805,#N/A,840.51001,#N/A,#N/A,91.889999,1772.699951,15.71,79.74,250.600006,250.600006,29.66
2012/10/3,23.745001,23.995001,23.665358,23.980356,424281200,3135.22998,8297.5,1450.98999,5825.81,8746.870117,18869.68945,838.780029,20888.2793,#N/A,88.139999,1777.300049,15.43,79.97,255.919998,255.919998,29.860001
2012/10/4,23.973215,24.080357,23.769644,23.814285,370725600,3149.459961,8376.330078,1461.400024,5827.78,8824.589844,19058.15039,844.650024,20907.94922,#N/A,91.709999,1794.099976,14.55,79.35,260.470001,260.470001,30.030001
2012/10/5,23.757143,23.785715,23.26,23.306786,594006000,3136.189941,8384.070313,1460.930054,5871.02,8863.299805,18938.46094,842.859985,21012.38086,#N/A,89.879997,1778.599976,14.33,79.34,258.51001,258.51001,29.85
2012/10/8,23.102858,23.127142,22.718214,22.791786,637994000,3112.350098,8359.110352,1455.880005,5841.74,#N/A,18708.98047,838.409973,20824.56055,2074.418945,89.330002,1773.5,15.11,79.54,259.059998,259.059998,29.780001
2012/10/9,22.808929,22.874643,22.269644,22.708929,838597200,3065.02002,8279.110352,1441.47998,5810.25,8769.589844,18793.35938,827.919983,20937.2793,2115.229004,92.389999,1763,16.370001,79.95,250.960007,250.960007,29.280001
2012/10/10,22.847857,23.035,22.75,22.889643,510356000,3051.780029,8229.169922,1432.560059,5776.71,8596.230469,18631.09961,826.75,20919.59961,2119.941895,91.25,1763.199951,16.290001,79.92,244.990005,244.990005,28.98
2012/10/11,23.089285,23.114286,22.432142,22.432142,546081200,3049.409912,8256.589844,1432.839966,5829.75,8546.780273,18804.75,829.780029,20999.05078,2102.86792,92.07,1768.800049,15.59,79.78,244.220001,244.220001,28.950001
2012/10/12,22.484285,22.692142,22.332144,22.489643,460014800,3044.110107,8227.080078,1428.589966,5793.32,8534.120117,18675.17969,823.090027,21136.42969,2104.931885,91.860001,1758,16.139999,79.67,242.360001,242.360001,29.200001
2012/10/15,22.583929,22.683214,22.280357,22.67,432502000,3064.179932,8293.5,1440.130005,5805.61,8577.929688,18713.55078,828.280029,21148.25,2098.702881,91.849998,1736,15.27,79.74,244.179993,244.179993,29.51
2012/10/16,22.691786,23.225,22.535715,23.206785,549771600,3101.169922,8386.469727,1454.920044,5870.54,8701.30957,18577.69922,835.440002,21207.07031,2098.808105,92.089996,1744.699951,15.22,79.41,243.940002,243.940002,29.49
2012/10/17,23.173929,23.313929,23,23.021786,389037600,3104.120117,8446.509766,1460.910034,5910.91,8806.549805,18610.76953,842.52002,21416.64063,2105.61792,92.120003,1751.5,15.07,79.02,247.490005,247.490005,29.59
2012/10/18,22.842501,22.930714,22.5,22.594286,476624400,3072.870117,8442.820313,1457.339966,5917.05,8982.860352,18791.92969,837.119995,21518.71094,2131.687988,92.099998,1743.300049,15.03,79.37,244.850006,244.850006,29.5
2012/10/19,22.5375,22.563213,21.772142,21.780001,744086000,3005.620117,8324.139648,1433.189941,5896.15,9002.679688,18682.31055,821,21551.75977,2128.302002,90.050003,1722.800049,17.059999,79.62,240,240,28.639999
2012/10/22,21.872143,22.692142,21.812857,22.643929,546730800,3016.959961,8329.179688,1433.819946,5882.91,9010.709961,18793.43945,820.52002,21697.55078,2132.758057,88.730003,1725.099976,16.620001,79.65,233.779999,233.779999,28
2012/10/23,22.535715,22.639286,21.846428,21.905714,707145600,2990.459961,8195.30957,1413.109985,5797.91,9014.25,18710.01953,816.200012,#N/A,2114.447021,86.669998,1708.300049,18.83,79.98,234.309998,234.309998,28.049999
2012/10/24,22.194286,22.376785,21.808571,22.029642,558527200,2981.699951,8179.259766,1408.75,5804.78,8954.299805,#N/A,813.650024,21763.7793,2115.98999,85.730003,1700.5,18.33,79.91,228.490005,228.490005,27.9
2012/10/25,22.142857,22.214285,21.626785,21.769285,656325600,2986.120117,8211.910156,1412.969971,5805.05,9055.200195,18758.63086,816.820007,21810.23047,2101.580078,86.050003,1712,18.120001,80.04,222.919998,222.919998,27.879999
2012/10/26,21.765358,21.928572,21.107143,21.571428,1018432800,2987.949951,8190.200195,1411.939941,5806.71,8933.05957,#N/A,813.25,21545.57031,2066.208984,86.279999,1710.900024,17.809999,80.07,238.240005,238.240005,28.209999
2012/10/31,21.245714,21.498571,20.989286,21.261429,510003200,2977.22998,8221.400391,1412.160034,5782.7,8928.290039,18505.38086,818.72998,21641.82031,2068.879883,86.239998,1717.5,18.6,79.92,232.889999,232.889999,28.540001
2012/11/1,21.365,21.535715,21.220358,21.305,361298000,3020.060059,8311.360352,1427.589966,5861.92,8946.870117,18561.69922,827.849976,21821.86914,2104.427002,87.089996,1714.099976,16.690001,80.05,232.139999,232.139999,29.52
2012/11/2,21.281786,21.319643,20.526785,20.6,599373600,2982.129883,8234.910156,1414.199951,5868.55,9051.219727,18755.44922,814.369995,22111.33008,2117.045898,84.860001,1674.099976,17.59,80.59,232.419998,232.419998,29.5
2012/11/5,20.84,20.991785,20.628571,20.879286,529135600,2999.659912,8240.25,1417.26001,5839.06,9007.44043,18762.86914,819.539978,22006.40039,2114.0271,85.650002,1682.199951,18.42,80.75,234.330002,234.330002,29.629999
2012/11/6,21.079643,21.097857,20.717501,20.816071,374917200,3011.929932,8312.349609,1428.390015,5884.9,8975.150391,18817.38086,825.640015,21944.42969,2105.999023,88.709999,1714.099976,17.58,80.61,237.559998,237.559998,29.860001
2012/11/7,20.494286,20.519285,19.848215,19.928572,793648800,2937.290039,8138.799805,1394.530029,5791.63,8972.889648,18902.41016,804.52002,22099.84961,2105.72998,84.440002,1713.199951,19.08,80.76,232.059998,232.059998,29.08
2012/11/8,20.022499,20.079643,19.1175,19.205357,1056146000,2895.580078,8050.830078,1377.51001,5776.05,8837.150391,18846.25977,793.650024,21566.91016,2071.509033,85.089996,1725.400024,18.49,80.79,227.350006,227.350006,28.809999
2012/11/9,19.300714,19.817142,19.061428,19.537857,929913600,2904.870117,8053.560059,1379.849976,5769.68,8757.599609,18683.67969,795.02002,21384.38086,2069.066895,86.07,1730.300049,18.610001,81.03,226.309998,226.309998,28.83
2012/11/12,19.791071,19.803572,19.237499,19.386786,515802000,2904.25,8054.040039,1380.030029,5767.27,8676.44043,18670.33984,793.76001,21430.30078,2079.272949,85.57,1730.300049,16.68,81.03,226.470001,226.470001,28.219999
2012/11/13,19.246786,19.66,19.155714,19.389286,532949200,2883.889893,8023.22998,1374.530029,5786.25,8661.049805,#N/A,789.01001,21188.65039,2047.889038,85.379997,1724.199951,16.65,81.08,226.600006,226.600006,27.09
2012/11/14,19.482143,19.551786,19.149286,19.174286,477170400,2846.810059,7903.419922,1355.48999,5722.01,8664.730469,#N/A,773.200012,21441.99023,2055.418945,86.32,1729.5,17.92,81.06,222.949997,222.949997,26.84
2012/11/15,19.1975,19.267857,18.665001,18.772142,789910800,2836.939941,7896.879883,1353.329956,5677.75,8829.719727,18471.36914,769.47998,21108.92969,2030.290039,85.449997,1713.300049,17.99,81.08,220.600006,220.600006,26.66
2012/11/16,18.757143,18.928572,18.0625,18.845715,1266893600,2853.129883,7931.549805,1359.880005,5605.59,9024.160156,18309.36914,776.280029,21159.00977,2014.724976,86.669998,1714.300049,16.41,81.26,225.229996,225.229996,26.52
2012/11/19,19.311071,20.267857,19.281429,20.204643,823317600,2916.070068,8080.290039,1386.890015,5737.66,9153.200195,18339,793.059998,21262.06055,2016.982056,89.279999,1734,15.24,80.87,229.710007,229.710007,26.73
2012/11/20,20.425358,20.426786,19.806429,20.032499,642754000,2916.679932,8086.410156,1387.810059,5748.1,9142.639648,18329.32031,793.809998,21228.2793,2008.922974,86.75,1723.199951,15.08,80.96,233.779999,233.779999,26.709999
2012/11/21,20.151785,20.263214,19.878571,20.060715,373002000,2926.550049,8112.180176,1391.030029,5752.03,9222.519531,18460.38086,798.380005,21524.35938,2030.31897,87.379997,1727.900024,15.31,80.93,238.029999,238.029999,26.950001
2012/11/23,20.256071,20.428572,20.092857,20.410715,272826400,2966.850098,8225.509766,1409.150024,5819.14,#N/A,18506.57031,807.179993,21913.98047,2027.384033,0,0,15.14,80.19,239.880005,239.880005,27.700001
2012/11/26,20.567858,21.071428,20.489643,21.054644,630579600,2976.780029,8197.570313,1406.290039,5786.72,9388.94043,18537.00977,809.02002,21861.81055,2017.463989,87.739998,1749.5,15.5,80.25,243.619995,243.619995,27.389999
2012/11/27,21.055357,21.086428,20.717857,20.885,533330000,2967.790039,8150.77002,1398.939941,5799.71,9423.299805,18842.08008,807.73999,21844.0293,1991.165039,87.18,1742.199951,15.92,80.4,243.399994,243.399994,27.08
2012/11/28,20.616785,20.921429,20.437857,20.819286,520864400,2991.780029,8207.360352,1409.930054,5803.28,9308.349609,#N/A,813.5,21708.98047,1973.522949,86.489998,1716.5,15.51,80.34,247.110001,247.110001,27.360001
2012/11/29,21.079287,21.223215,20.901785,21.048571,514698800,3012.030029,8256.070313,1415.949951,5870.3,9400.879883,19170.91016,823.200012,21922.89063,1963.488037,88.07,1727.199951,15.06,80.2,251.270004,251.270004,26.950001
2012/11/30,20.956785,21.014286,20.809999,20.902857,391319600,3010.23999,8260.429688,1416.180054,5866.82,9446.009766,19339.90039,821.919983,22030.39063,1980.116943,88.910004,1710.900024,15.87,80.15,252.050003,252.050003,26.620001
2012/12/3,21.201786,21.235357,20.910715,20.935358,364280000,3002.199951,8223.540039,1409.459961,5871.24,9458.179688,19305.32031,820.799988,21767.84961,1959.766968,89.089996,1719.599976,16.639999,79.88,250.330002,250.330002,26.43
2012/12/4,20.778572,20.778572,20.433214,20.566071,557068400,2996.689941,8223.870117,1407.050049,5869.04,9432.459961,19348.11914,822.119995,21799.9707,1975.142944,88.5,1694.400024,17.120001,79.64,252.490005,252.490005,26.370001
2012/12/5,20.318214,20.330357,19.241785,19.2425,1044638000,2973.699951,8264.799805,1409.280029,5892.08,9468.839844,19391.85938,820.599976,22270.91016,2031.906982,87.879997,1692.400024,16.459999,79.77,253.960007,253.960007,26.67
2012/12/6,18.890715,19.761072,18.522499,19.544285,1177212400,2989.27002,8280.929688,1413.939941,5901.42,9545.160156,19486.80078,821.789978,22249.81055,2029.237061,86.260002,1700.300049,16.58,80.26,253.369995,253.369995,26.73
2012/12/7,19.764286,19.828571,18.928572,19.044643,787040800,2978.040039,8314.299805,1418.069946,5914.4,9527.389648,19424.09961,822.27002,22191.16992,2061.785889,85.93,1704,15.9,80.41,253.270004,253.270004,26.459999
2012/12/10,18.75,19.2325,18.627857,18.922142,630484400,2986.959961,8322.679688,1418.550049,5921.63,9533.75,19409.68945,826.26001,22276.7207,2083.77002,85.559998,1713,16.049999,80.33,247.770004,247.770004,26.940001
2012/12/11,19.2775,19.627142,19.191786,19.335358,592345600,3022.300049,8366.469727,1427.839966,5924.97,9525.320313,19387.14063,834.98999,22323.93945,2074.704102,85.790001,1708.199951,15.57,80.06,250.690002,250.690002,27.32
2012/12/12,19.563213,19.571428,19.1525,19.25,487144000,3013.810059,8380.879883,1428.47998,5945.85,9581.459961,19355.25977,829.390015,22503.34961,2082.726074,86.769997,1716.599976,15.95,79.81,251.759995,251.759995,27.24
2012/12/13,18.969643,19.201429,18.778572,18.9175,625259600,2992.159912,8338.320313,1419.449951,5929.61,9742.730469,19229.25977,824.200012,22445.58008,2061.476074,85.889999,1695.599976,16.559999,79.93,251.25,251.25,27.110001
2012/12/14,18.383928,18.504642,18.056429,18.206785,1009579200,2971.330078,8333.75,1413.579956,5921.76,9737.55957,19317.25,823.75,22605.98047,2150.625,86.730003,1695.800049,17,79.58,249.190002,249.190002,26.809999
2012/12/17,18.176071,18.571428,17.901072,18.529642,757607200,3010.600098,8407.009766,1430.359985,5912.15,9828.879883,19244.41992,835,22513.60938,2160.342041,87.199997,1697,16.34,79.57,253.860001,253.860001,27.1
2012/12/18,18.75,19.103571,18.580357,19.067858,625685200,3054.530029,8499.349609,1446.790039,5935.9,9923.009766,19364.75,847.690002,22494.73047,2162.464111,87.93,1669.5,15.57,79.36,260.399994,260.399994,27.559999
2012/12/19,18.981071,19.060715,18.767857,18.796785,449369200,3044.360107,8463.820313,1435.810059,5961.59,10160.40039,19476,847.890015,22623.36914,2162.239014,89.510002,1666.5,17.360001,79.27,257.98999,257.98999,27.309999
2012/12/20,18.928572,18.935715,18.531429,18.633215,481689600,3050.389893,8516.429688,1443.689941,5958.34,10039.33008,19453.91992,852.48999,22659.7793,2168.353027,90.129997,1644.900024,17.67,79.26,261.5,261.5,27.68
2012/12/21,18.3025,18.559643,18.222857,18.547501,596268400,3021.01001,8443.150391,1430.150024,5939.99,9940.05957,19242,847.919983,22506.28906,2153.310059,88.660004,1659.099976,17.84,79.62,256.920013,256.920013,27.450001
2012/12/24,18.583929,18.723215,18.525356,18.577499,175753200,3012.600098,8420.549805,1426.660034,5954.18,#N/A,19255.08984,844.73999,0,2159.052979,0,0,17.84,79.64,258.619995,258.619995,27.059999
2012/12/26,18.535715,18.552143,18.254286,18.321428,302436400,2990.159912,8395.490234,1419.829956,5954.18,10230.36035,19417.46094,838.890015,#N/A,2219.13208,90.980003,1659.800049,19.48,79.62,248.630005,248.630005,26.860001
2012/12/27,18.340714,18.4375,18.023571,18.395,455120400,2985.909912,8399.830078,1418.099976,5954.3,10322.98047,19323.80078,837.400024,22619.7793,2205.896973,90.870003,1662.599976,19.469999,79.62,248.309998,248.309998,26.959999
2012/12/28,18.224644,18.374287,18.147142,18.199642,354278400,2960.310059,8316.160156,1402.430054,5925.37,10395.17969,19444.83984,832.099976,22666.58984,2233.251953,90.800003,1654.900024,22.719999,79.68,245.179993,245.179993,26.549999
2012/12/31,18.233213,19.121429,18.178572,19.006071,659492400,3019.51001,8443.509766,1426.189941,5897.81,#N/A,19426.71094,849.349976,0,2269.12793,91.82,1674.800049,18.02,79.77,250.869995,250.869995,26.709999
2013/1/2,19.779285,19.821428,19.343929,19.608213,560518000,3112.26001,8632.009766,1462.420044,6027.37,#N/A,19714.24023,873.419983,23311.98047,#N/A,93.120003,1687.900024,14.68,79.84,257.309998,257.309998,27.620001
2013/1/3,19.567142,19.631071,19.321428,19.360714,352965200,3100.570068,8607.790039,1459.369995,6047.34,#N/A,19764.7793,872.599976,23398.59961,#N/A,92.919998,1673.699951,14.56,80.38,258.480011,258.480011,27.25
2013/1/4,19.1775,19.236786,18.779642,18.821428,594333600,3101.659912,8667.679688,1466.469971,6089.84,10688.11035,19784.08008,879.150024,23331.08984,2276.991943,93.089996,1648.099976,13.83,80.5,259.149994,259.149994,26.74
2013/1/7,18.642857,18.903572,18.4,18.710714,484156400,3098.810059,8636.910156,1461.890015,6064.58,10599.00977,19691.41992,875.799988,23329.75,2285.364014,93.190002,1645.5,13.79,80.26,268.459991,268.459991,26.690001
2013/1/8,18.900356,18.996071,18.616072,18.761072,458707200,3091.810059,8604.379883,1457.150024,6053.63,10508.05957,19742.51953,874.700012,23111.18945,2276.070068,93.150002,1661.5,13.62,80.34,266.380005,266.380005,26.549999
2013/1/9,18.660715,18.750357,18.428215,18.467857,407604400,3105.810059,8636.099609,1461.02002,6098.65,10578.57031,19666.58984,879.51001,23218.4707,2275.340088,93.099998,1654.800049,13.81,80.56,266.350006,266.350006,26.700001
2013/1/10,18.876785,18.882856,18.411428,18.696785,601146000,3121.76001,8713.75,1472.119995,6101.51,10652.63965,19663.55078,881.23999,23354.31055,2283.656982,93.82,1677.300049,13.49,79.74,265.339996,265.339996,26.459999
2013/1/11,18.607143,18.761429,18.536428,18.582144,350506800,3125.629883,8712.400391,1472.050049,6121.58,10801.57031,19663.64063,880.77002,23264.07031,2242.99707,93.559998,1660,13.36,79.56,267.940002,267.940002,26.83
2013/1/14,17.952858,18.125,17.803928,17.919643,734207600,3117.5,8717.44043,1470.680054,6107.86,#N/A,19906.41016,880.099976,23413.25977,2311.73999,94.139999,1668.900024,13.52,79.49,272.730011,272.730011,26.889999
2013/1/15,17.796429,17.821072,17.263571,17.354286,876772400,3110.780029,8733.099609,1472.339966,6117.31,10879.08008,19986.82031,884.599976,23381.50977,2325.681885,93.279999,1683.400024,13.55,79.78,271.899994,271.899994,27.209999
2013/1/16,17.665714,18.194286,17.589285,18.074642,690804800,3117.540039,8710.55957,1472.630005,6103.98,10600.44043,19817.63086,882.309998,23356.99023,2309.499023,94.239998,1682.699951,13.42,79.8,268.929993,268.929993,27.040001
2013/1/17,18.225357,18.241072,17.929644,17.952858,453678400,3136,8766.540039,1480.939941,6132.36,10609.63965,19964.0293,890.359985,23339.75977,2284.908936,95.489998,1690.400024,13.57,79.65,270.480011,270.480011,27.25
2013/1/18,17.804285,17.936428,17.728571,17.857143,472922800,3134.709961,8792.629883,1485.97998,6154.41,10913.29981,20039.03906,892.799988,23601.7793,2317.070068,95.559998,1686.599976,12.46,80.04,272.119995,272.119995,27.25
2013/1/22,18.02,18.138571,17.736786,18.0275,461546400,3143.179932,8832.75,1492.560059,6179.17,10709.92969,19981.57031,899.23999,23658.99023,2315.138916,96.239998,1692.800049,12.43,79.87,270.190002,270.190002,27.15
2013/1/23,18.171785,18.3925,18.0275,18.3575,861509600,3153.669922,8828.660156,1494.810059,6197.64,10486.99023,20026.60938,896.700012,23635.09961,2320.910889,95.230003,1686.300049,12.46,79.92,268.109985,268.109985,27.610001
2013/1/24,16.428572,16.633215,16.080357,16.089285,1460852400,3130.379883,8856.589844,1494.819946,6264.91,10620.87012,19923.7793,900.190002,23598.90039,2302.5979,95.949997,1669.5,12.69,79.95,273.459991,273.459991,27.629999
2013/1/25,16.131786,16.293928,15.535714,15.71,1208026400,3149.709961,8904.530273,1502.959961,6284.45,10926.65039,20103.5293,905.23999,23580.42969,2291.303955,95.879997,1656.400024,12.89,79.75,283.98999,283.98999,27.879999
2013/1/28,15.636786,16.186071,15.566428,16.065357,785517600,3154.300049,8880.009766,1500.180054,6294.41,10824.30957,20103.34961,906.710022,23671.88086,2346.504883,96.440002,1652.400024,13.57,79.75,276.040009,276.040009,27.91
2013/1/29,16.375,16.435715,16.147142,16.366785,571158000,3153.659912,8935.639648,1507.839966,6339.19,10866.71973,19990.90039,907.309998,23655.16992,2358.977051,97.57,1660.699951,13.31,79.56,260.350006,260.350006,28.01
2013/1/30,16.321428,16.521429,16.232143,16.315357,417155200,3142.310059,8904.30957,1501.959961,6323.11,11113.9502,20005,896.909973,23822.06055,2382.475098,97.940002,1679.900024,14.32,79.28,272.76001,272.76001,27.85
2013/1/31,16.320715,16.402857,16.249287,16.2675,319334400,3142.129883,8894.709961,1498.109985,6276.88,11138.66016,19894.98047,902.090027,23729.5293,2385.422119,97.489998,1660.599976,14.28,79.21,265.5,265.5,27.450001
2013/2/1,16.396786,16.41,16.012501,16.200714,539484400,3179.100098,8965.120117,1513.170044,6347.24,11191.33984,19781.18945,911.200012,23721.83984,2419.02002,97.769997,1669.400024,12.9,79.21,265,265,27.93
2013/2/4,16.211071,16.283571,15.785714,15.797143,477117200,3131.169922,8852.790039,1495.709961,6246.84,11260.34961,19751.18945,899.280029,23685.00977,2428.154053,96.169998,1675.300049,14.67,79.55,259.980011,259.980011,27.440001
2013/2/5,15.858929,16.419285,15.793571,16.351429,573347600,3171.580078,8920.129883,1511.290039,6282.76,11046.91992,19659.82031,908.219971,23148.5293,2433.129883,96.639999,1672.400024,13.72,79.49,266.890015,266.890015,27.5
2013/2/6,16.3025,16.660715,16.163572,16.333929,593706400,3168.47998,8934.240234,1512.119995,6295.34,11463.75,19639.7207,911.289978,23256.92969,2434.477051,96.620003,1677.699951,13.41,79.72,262.220001,262.220001,27.34
2013/2/7,16.544643,16.785715,16.218571,16.722143,704580800,3165.129883,8893.740234,1509.390015,6228.42,11357.07031,19580.32031,908.099976,23177,2418.530029,95.830002,1670.400024,13.5,80.19,260.230011,260.230011,27.280001
2013/2/8,16.928572,17.100357,16.723215,16.963572,633158400,3193.870117,8935.230469,1517.930054,6263.93,11153.16016,19484.76953,913.669983,23215.16016,2432.4021,95.720001,1666,13.02,80.21,261.950012,261.950012,27.549999
2013/2/11,17.017857,17.319286,16.901785,17.140358,517490400,3192,8919.019531,1517.01001,6277.06,#N/A,19460.57031,913.030029,#N/A,#N/A,97.029999,1648.199951,12.94,80.31,257.209991,257.209991,27.860001
2013/2/12,17.125357,17.227858,16.705,16.710714,609053200,3186.48999,8957.610352,1519.430054,6338.38,11369.12012,19561.03906,917.52002,#N/A,#N/A,97.510002,1648.699951,12.64,80.11,258.700012,258.700012,27.879999
2013/2/13,16.686071,16.915714,16.543571,16.678928,475207600,3196.879883,8955.599609,1520.329956,6359.11,11251.41016,19608.08008,920.580017,#N/A,#N/A,97.010002,1644.199951,12.98,80.09,269.470001,269.470001,28.030001
2013/2/14,16.59,16.844286,16.572144,16.663929,355275200,3198.659912,8953.070313,1521.380005,6327.36,11307.28027,19497.17969,923.76001,23413.25,#N/A,97.309998,1634.699951,12.66,80.46,269.23999,269.23999,28.040001
2013/2/15,16.744642,16.79143,16.425714,16.434286,391745200,3192.030029,8933.219727,1519.790039,6328.26,11173.83008,19468.15039,923.150024,23444.56055,#N/A,95.860001,1608.800049,12.46,80.58,265.089996,265.089996,28.01
2013/2/19,16.467857,16.526072,16.208929,16.428215,435783600,3213.590088,9004.389648,1530.939941,6379.07,11372.33984,19635.7207,932,23143.91016,2382.914063,96.660004,1603.599976,12.31,80.47,269.75,269.75,28.049999
2013/2/20,16.346071,16.346071,16.028572,16.030357,476302400,3164.409912,8883.629883,1511.949951,6395.37,11468.28027,19642.75,913.5,23307.41016,2397.177979,94.459999,1577.599976,14.68,81.07,266.410004,266.410004,27.870001
2013/2/21,15.928572,16.041786,15.815,15.930715,447182400,3131.48999,8810.290039,1502.420044,6291.54,11309.12988,19325.35938,905.400024,22906.66992,2325.950928,92.839996,1578.199951,15.22,81.46,265.940002,265.940002,27.49
2013/2/22,16.044643,16.128571,15.95,16.100357,330654800,3161.820068,8894.629883,1515.599976,6335.7,11385.94043,19317.00977,916.150024,22782.43945,2314.164063,93.129997,1572.400024,14.17,81.46,265.420013,265.420013,27.76
2013/2/25,16.208929,16.254286,15.806071,15.814285,372579200,3116.25,8719.400391,1487.849976,6355.37,11662.51953,19331.68945,895.840027,22820.08008,2325.819092,93.110001,1586.199951,18.99,81.67,259.869995,259.869995,27.370001
2013/2/26,15.850715,16.126429,15.630714,16.034643,501499600,3129.649902,8766.169922,1496.939941,6270.44,11398.80957,19015.14063,900.049988,22519.68945,2293.341064,92.629997,1615.199951,16.870001,81.87,259.359985,259.359985,27.370001
2013/2/27,16.015358,16.158571,15.7375,15.8775,587350400,3162.26001,8875.330078,1515.98999,6325.88,11253.96973,19152.41016,909.919983,22577.00977,2313.219971,92.760002,1595.199951,14.73,81.6,263.25,263.25,27.809999
2013/2/28,15.858929,15.995358,15.764286,15.764286,322515200,3160.189941,8868.719727,1514.680054,6360.81,11559.36035,18861.53906,911.109985,23020.26953,2365.593018,92.050003,1577.699951,15.51,81.95,264.269989,264.269989,27.799999
2013/3/1,15.642858,15.649285,15.356428,15.373929,552448400,3169.73999,8874.19043,1518.199951,6378.6,11606.37988,18918.51953,914.72998,22880.2207,2359.506104,90.68,1571.900024,15.36,82.28,265.73999,265.73999,27.950001
2013/3/4,15.278571,15.292857,14.964286,15.001785,582755600,3182.030029,8901.040039,1525.199951,6345.63,11652.29004,18877.96094,916.679993,22537.81055,2273.404053,90.120003,1572.099976,14.01,82.19,273.109985,273.109985,28.15
2013/3/5,15.052857,15.5425,15.026786,15.397857,638433600,3224.129883,8978.089844,1539.790039,6431.95,11683.4502,19143.16992,927.400024,22560.5,2326.305908,90.82,1574.599976,13.48,82.09,275.589996,275.589996,28.35
2013/3/6,15.518214,15.544642,15.158215,15.202143,460250000,3222.370117,8996.969727,1541.459961,6427.64,11932.26953,19252.60938,929.960022,22777.83984,2347.178955,90.43,1574.599976,13.53,82.46,273.790009,273.790009,28.09
2013/3/7,15.160714,15.428928,15.037857,15.377857,468473600,3232.090088,9013.429688,1544.26001,6439.16,11968.08008,19413.53906,934.570007,22771.43945,2324.292969,91.559998,1574.800049,13.06,82.08,273.880005,273.880005,28.139999
2013/3/8,15.35,15.551071,15.3075,15.418571,391482000,3244.370117,9054.44043,1551.180054,6483.58,12283.62012,19683.23047,942.5,23091.94922,2318.611084,91.949997,1576.599976,12.59,82.72,274.190002,274.190002,28
2013/3/11,15.348214,15.678928,15.183572,15.638214,474236000,3252.870117,9082.240234,1556.219971,6503.63,12349.04981,19646.21094,942.51001,23090.82031,2310.593018,92.059998,1577.800049,11.56,82.57,271.23999,271.23999,27.870001
2013/3/12,15.557143,15.674286,15.270357,15.301071,465911600,3242.320068,9059.959961,1552.47998,6510.62,12314.80957,19564.91992,940.26001,22890.59961,2286.60498,92.540001,1591.5,12.27,82.58,274.130005,274.130005,27.91
2013/3/13,15.301785,15.517858,15.191428,15.298214,405549200,3245.120117,9057.019531,1554.52002,6481.5,12239.66016,19362.55078,943.900024,22556.65039,2263.968018,92.519997,1588.300049,11.83,82.89,275.100006,275.100006,27.92
2013/3/14,15.458215,15.522857,15.373215,15.446428,303875600,3258.929932,9127.959961,1563.22998,6529.41,12381.19043,19570.43945,953.070007,22619.17969,2270.2771,93.029999,1590.599976,11.3,82.61,265.73999,265.73999,28.139999
2013/3/15,15.640357,15.865357,15.616072,15.845,643960800,3249.070068,9116.620117,1560.699951,6489.65,12560.9502,19427.56055,952.47998,22533.10938,2278.400879,93.449997,1592.5,11.3,82.13,261.820007,261.820007,28.040001
2013/3/18,15.766071,16.337856,15.757143,16.275715,606197200,3237.590088,9045.44043,1552.099976,6457.92,12220.62988,19293.19922,947.200012,22083.35938,2240.016113,93.739998,1604.599976,13.36,82.69,257.890015,257.890015,28.1
2013/3/19,16.410715,16.463215,16.017857,16.231785,526775200,3229.100098,9017.660156,1548.339966,6441.32,12468.23047,19008.09961,942.849976,22041.85938,2257.434082,92.160004,1611.300049,14.39,82.99,256.410004,256.410004,28.18
2013/3/20,16.336428,16.343929,16.056786,16.145714,308660800,3254.189941,9081.089844,1558.709961,6432.7,#N/A,18884.18945,951.950012,22256.43945,2317.375,92.959999,1607.5,12.67,82.78,257.279999,257.279999,28.32
2013/3/21,16.079287,16.356428,16.075001,16.168928,383255600,3222.600098,9009.660156,1545.800049,6388.55,12635.69043,18792.86914,943.919983,22225.88086,2324.241943,92.449997,1613.800049,13.99,82.74,253.389999,253.389999,28.110001
2013/3/22,16.235001,16.503571,16.182501,16.496786,395105200,3245,9065.780273,1556.890015,6392.76,12338.53027,18735.59961,946.27002,22115.30078,2328.278076,93.709999,1606.199951,13.57,82.53,257.75,257.75,28.25
2013/3/25,16.596071,16.783928,16.492144,16.556429,501135600,3235.300049,9022.959961,1551.689941,6378.38,12546.45996,18681.41992,945.849976,22251.15039,2326.715088,94.809998,1604.599976,13.74,82.83,256.019989,256.019989,28.16
2013/3/26,16.622858,16.637142,16.4475,16.469286,294294000,3252.47998,9083.700195,1563.77002,6399.37,12471.62012,18704.5293,949.820007,22311.08008,2297.668945,96.339996,1595.800049,12.77,82.88,260.309998,260.309998,28.16
2013/3/27,16.302143,16.314285,16.0975,16.145714,331237200,3256.52002,9070.44043,1562.849976,6387.56,12493.79004,#N/A,950.23999,22464.82031,2301.26001,96.580002,1606.199951,13.15,83.22,265.299988,265.299988,28.370001
2013/3/28,16.065001,16.136429,15.772142,15.809286,442839600,3267.52002,9107.040039,1569.189941,6411.74,12335.95996,18835.76953,951.539978,22299.63086,2236.302002,97.230003,1594.800049,12.7,82.99,266.48999,266.48999,28.610001
2013/4/1,15.782143,15.846429,15.276428,15.318214,389732000,3239.169922,9107.759766,1562.170044,6411.74,12135.01953,18864.75,938.789978,#N/A,2234.39502,97.07,1600,13.58,82.73,261.609985,261.609985,28.610001
2013/4/2,15.271428,15.647857,15.228572,15.349643,529519200,3254.860107,9092.889648,1570.25,6490.66,12003.42969,19040.94922,934.299988,22367.82031,2227.73999,97.190002,1575.099976,12.78,82.92,263.320007,263.320007,28.799999
2013/4/3,15.406072,15.617143,15.368215,15.428214,363216000,3218.600098,8983.389648,1553.689941,6420.28,12362.2002,18801.64063,918.710022,22337.49023,2225.294922,94.449997,1552.800049,14.21,82.72,259.029999,259.029999,28.559999
2013/4/4,15.491428,15.535714,15.1875,15.275714,358447600,3224.97998,9027.830078,1559.97998,6344.12,12634.54004,18509.69922,925.659973,#N/A,#N/A,93.260002,1551.800049,13.89,82.68,259.079987,259.079987,28.6
2013/4/5,15.160714,15.176785,14.988571,15.114285,383695200,3203.860107,9000.240234,1553.280029,6249.78,12833.63965,18450.23047,923.280029,21726.90039,#N/A,92.699997,1575.400024,13.92,82.5,255.479996,255.479996,28.700001
2013/4/8,15.173214,15.267858,15.088928,15.221786,300829200,3222.25,9051.570313,1563.069946,6276.94,13192.58984,18437.7793,931.48999,21718.05078,2211.592041,93.360001,1572,13.19,82.75,258.950012,258.950012,28.59
2013/4/9,15.227143,15.303572,15.098214,15.249286,306614000,3237.860107,9088.379883,1568.609985,6313.21,13192.34961,18226.48047,929.340027,21870.33984,2225.773926,94.199997,1586.199951,12.84,82.31,261.140015,261.140015,29.610001
2013/4/10,15.289286,15.609285,15.214643,15.560357,375928000,3297.25,9189.080078,1587.72998,6387.37,13288.12988,18414.44922,946.090027,22034.56055,2226.125977,94.639999,1558.300049,12.36,82.53,264.769989,264.769989,30.280001
2013/4/11,15.49,15.6425,15.4,15.511786,328364400,3300.159912,9234.019531,1593.369995,6416.14,13549.16016,18542.19922,947.049988,22101.26953,2219.552979,93.510002,1564.300049,12.24,82.25,269.850006,269.850006,28.940001
2013/4/12,15.505357,15.505357,15.324643,15.35,238613200,3294.949951,9188.25,1588.849976,6384.39,13485.13965,18242.56055,942.849976,22089.05078,2206.780029,91.290001,1501,12.06,82.13,272.869995,272.869995,28.790001
2013/4/15,15.25,15.281786,14.983929,14.994643,317520000,3216.48999,8953.94043,1552.359985,6343.6,13275.66016,18357.80078,907.179993,21772.66992,2181.940918,88.709999,1360.599976,17.27,82.42,267.720001,267.720001,28.690001
2013/4/16,15.056071,15.236072,15.020357,15.222857,305771200,3264.629883,9086.419922,1574.569946,6304.58,13221.44043,18744.92969,923.299988,21672.0293,2194.844971,88.720001,1386.800049,13.96,81.75,272.339996,272.339996,28.969999
2013/4/17,15.009643,15.021428,14.218214,14.385715,945056000,3204.669922,8948.349609,1552.01001,6244.21,13382.88965,18731.16016,906.799988,21569.66992,2193.795898,86.68,1382.199951,16.51,82.68,267.399994,267.399994,28.83
2013/4/18,14.463928,14.4925,13.919286,14.001785,666299200,3166.360107,8921.179688,1541.609985,6243.67,13220.07031,19016.46094,901.51001,21512.51953,2197.602051,87.730003,1392,17.559999,82.56,259.420013,259.420013,28.790001
2013/4/19,13.856071,14.271428,13.753572,13.9475,609274400,3206.060059,8994.120117,1555.25,6286.59,13316.48047,#N/A,912.5,22013.57031,2244.643066,88.010002,1395.300049,14.97,82.71,260.320007,260.320007,29.77
2013/4/22,14.022857,14.364285,13.973928,14.238214,429920400,3233.550049,9019.900391,1562.5,6280.62,13568.37012,19169.83008,914.799988,22044.36914,2242.168945,88.760002,1421,14.39,82.68,263.549988,263.549988,30.83
2013/4/23,14.428214,14.585,14.243215,14.504642,664238400,3269.330078,9113.799805,1578.780029,6406.12,13529.65039,19179.35938,929.359985,21806.60938,2184.538086,89.18,1408.599976,13.48,83.05,268.899994,268.899994,30.6
2013/4/24,14.055,14.830358,14.017858,14.480714,969651200,3269.649902,9146.450195,1578.790039,6431.76,13843.45996,#N/A,934.109985,22183.05078,2218.318115,91.43,1423.400024,13.61,83.05,268.779999,268.779999,31.76
2013/4/25,14.686786,14.783571,14.535714,14.585,384837600,3289.98999,9188.860352,1585.160034,6442.59,13926.08008,19406.84961,940.280029,22401.24023,2199.306885,93.639999,1461.800049,13.62,82.74,274.700012,274.700012,31.940001
2013/4/26,14.636071,14.956072,14.580358,14.9,764097600,3279.26001,9169.900391,1582.23999,6426.42,13884.12988,19286.7207,935.25,22547.71094,2177.912109,93,1453.599976,13.61,82.47,254.809998,254.809998,31.790001
2013/4/29,15.016071,15.486428,15,15.361428,640326400,3307.02002,9245.219727,1593.609985,6458.02,#N/A,19387.5,942.429993,22580.76953,#N/A,94.5,1467.400024,13.71,82.15,249.740005,249.740005,32.610001
2013/4/30,15.539286,15.901786,15.431071,15.813571,691538400,3328.790039,9276.879883,1597.569946,6430.12,13860.86035,19504.17969,947.460022,22737.00977,#N/A,93.459999,1472.199951,13.52,81.75,253.809998,253.809998,33.099998
2013/5/1,15.873571,15.890357,15.513928,15.688929,506909200,3299.129883,9175.780273,1582.699951,6451.29,13799.34961,#N/A,924.210022,#N/A,#N/A,91.029999,1446.300049,14.49,81.48,248.229996,248.229996,32.720001
2013/5/2,15.777857,16.02107,15.736786,15.911428,421828400,3340.620117,9246.719727,1597.589966,6460.71,13694.04004,19735.76953,939.849976,22668.30078,2174.123047,93.989998,1467.699951,13.59,82.22,252.550003,252.550003,33.16
2013/5/3,16.118214,16.186787,16.041071,16.070715,361300800,3378.629883,9340.459961,1614.420044,6521.46,#N/A,19575.64063,954.419983,22689.96094,2205.49707,95.610001,1464.300049,12.85,82.1,258.049988,258.049988,33.490002
2013/5/6,16.275356,16.507143,16.225357,16.453928,496641600,3392.969971,9348.900391,1617.5,6521.46,#N/A,19673.64063,959.799988,22915.08984,2231.166016,96.160004,1468.099976,12.66,82.31,255.720001,255.720001,33.75
2013/5/7,16.606071,16.633928,16.203571,16.380714,483753200,3396.629883,9409.009766,1625.959961,6557.3,14180.24023,19888.94922,967.820007,23047.08984,2235.574951,95.620003,1449,12.83,82.25,257.730011,257.730011,33.310001
2013/5/8,16.394285,16.620358,16.278929,16.565714,472598000,3413.27002,9463.320313,1632.689941,6583.48,14285.69043,19990.17969,970.409973,23244.34961,2246.300049,96.620003,1473.900024,12.66,81.9,258.679993,258.679993,32.990002
2013/5/9,16.421785,16.535715,16.270714,16.313213,398487600,3409.169922,9409.219727,1626.670044,6592.74,14191.48047,19939.03906,966.26001,23211.48047,2232.970947,96.389999,1468.800049,13.13,82.79,260.160004,260.160004,32.66
2013/5/10,16.356071,16.418215,16.088572,16.1775,334852000,3436.580078,9442.759766,1633.699951,6624.98,14607.54004,20082.61914,975.159973,23321.2207,2246.831055,96.040001,1436.800049,12.59,83.14,263.630005,263.630005,32.689999
2013/5/13,16.125357,16.353571,16.125,16.240715,316948800,3438.790039,9437.169922,1633.77002,6631.76,14782.20996,19691.66992,973.789978,22989.81055,2241.919922,95.169998,1434.5,12.55,83.28,264.51001,264.51001,33.029999
2013/5/14,16.208929,16.257143,15.791072,15.852143,447118000,3462.610107,9515.860352,1650.339966,6686.06,14758.41992,19722.28906,985.960022,22930.2793,2217.01001,94.209999,1424.699951,12.77,83.59,268.329987,268.329987,33.529999
2013/5/15,15.684286,15.75,15.084286,15.316072,741613600,3471.620117,9551.410156,1658.780029,6693.55,15096.03027,20212.96094,988.539978,23044.24023,2224.797119,94.300003,1396.5,12.81,83.83,266.559998,266.559998,33.849998
2013/5/16,15.115714,15.6375,14.960714,15.520715,603204000,3465.23999,9489.30957,1650.469971,6687.8,15037.24023,20247.33008,985.340027,23082.67969,2251.804932,95.160004,1387.099976,13.07,83.59,264.119995,264.119995,34.080002
2013/5/17,15.680357,15.7175,15.393214,15.473572,427904400,3498.969971,9576.410156,1667.469971,6723.06,15138.12012,20286.11914,996.280029,#N/A,2282.870117,96.019997,1364.900024,12.45,84.25,269.899994,269.899994,34.869999
2013/5/20,15.425357,15.921429,15.360714,15.818929,451578400,3496.429932,9587.519531,1666.290039,6755.63,15360.80957,20223.98047,997.97998,23493.0293,2299.986084,96.709999,1384.300049,13.02,83.74,267.630005,267.630005,35.080002
2013/5/21,15.648214,15.91,15.507143,15.702143,456022000,3502.120117,9598.269531,1669.160034,6803.87,15381.01953,20111.60938,998.780029,23366.36914,2305.114014,96.160004,1377.800049,13.37,83.86,268.859985,268.859985,34.849998
2013/5/22,15.858929,16.012501,15.650714,15.7625,443038400,3463.300049,9508.040039,1655.349976,6840.27,15627.25977,20062.24023,982.26001,23261.08008,2302.403076,94.279999,1367.599976,13.82,84.35,262.959991,262.959991,34.610001
2013/5/23,15.569643,15.934286,15.563929,15.790714,353021200,3459.419922,9466.290039,1650.51001,6696.79,14483.98047,19674.33008,984.280029,22669.67969,2275.666992,94.25,1392,14.07,83.8,261.799988,261.799988,34.150002
2013/5/24,15.744643,15.916429,15.727143,15.898214,276166800,3459.139893,9442.230469,1649.599976,6654.34,14612.4502,19704.33008,984.280029,22618.66992,2288.531982,94.150002,1386.800049,13.99,83.7,261.73999,261.73999,34.27
2013/5/28,16.067858,16.111071,15.744643,15.765715,386145200,3488.889893,9494.160156,1660.060059,6762.01,14311.98047,20160.82031,997.349976,22924.25,2321.318115,95.010002,1379.099976,14.48,84.1,267.290009,267.290009,35.02
2013/5/29,15.714286,15.982142,15.692857,15.891071,330576400,3467.52002,9422.490234,1648.359985,6627.17,14326.45996,20147.64063,986.960022,22554.92969,2324.01709,93.129997,1391.300049,14.83,83.66,265.529999,265.529999,34.880001
2013/5/30,15.916072,16.232143,15.875357,16.127857,353519600,3491.300049,9460.049805,1654.410034,6656.99,13589.03027,20215.40039,994.429993,22484.31055,2317.749023,93.610001,1411.5,14.53,83.04,266.829987,266.829987,35.029999
2013/5/31,16.160715,16.325001,16.053572,16.061787,384302800,3455.909912,9302.269531,1630.73999,6583.09,13774.54004,19760.30078,984.150024,22392.16016,2300.594971,91.970001,1392.599976,16.299999,83.26,269.200012,269.200012,34.900002
2013/6/3,16.0975,16.155714,15.802857,16.097143,372352400,3465.370117,9357.080078,1640.420044,6525.12,13261.82031,19610.48047,990.530029,22282.18945,2299.251953,93.449997,1411.699951,16.280001,82.66,266.880005,266.880005,35.59
2013/6/4,16.186428,16.229643,15.978214,16.046785,292728800,3445.26001,9320.080078,1631.380005,6558.58,13533.75977,19545.7793,981.969971,22285.51953,2272.416992,93.309998,1397.099976,16.27,82.77,265.700012,265.700012,34.990002
2013/6/5,15.916072,16.097143,15.846786,15.896786,290589600,3401.47998,9178.410156,1608.900024,6419.31,13014.87012,19568.2207,968.159973,22069.24023,2270.929932,93.739998,1398.400024,17.5,82.59,267.170013,267.170013,34.779999
2013/6/6,15.909643,15.964286,15.501785,15.659286,416934000,3424.050049,9260.480469,1622.560059,6336.11,12904.01953,19519.49023,979.460022,21838.42969,2242.110107,94.760002,1415.699951,16.629999,81.54,267.829987,267.829987,34.959999
2013/6/7,15.589286,15.83,15.456072,15.778929,404535600,3469.219971,9355.410156,1643.380005,6411.99,12877.53027,19429.23047,987.619995,21575.25977,2210.897949,96.029999,1383,15.14,81.67,276.869995,276.869995,35.669998
2013/6/10,15.883214,16.038572,15.6,15.674643,450153200,3473.77002,9358,1642.810059,6400.45,13514.2002,19441.07031,992.669983,21615.08984,#N/A,95.769997,1386.199951,15.44,81.65,281.070007,281.070007,35.470001
2013/6/11,15.562143,15.812857,15.475715,15.628572,286112400,3436.949951,9255.480469,1626.130005,6340.08,13317.62012,19143,981.450012,21354.66016,#N/A,95.379997,1377,17.07,81.11,274.779999,274.779999,34.84
2013/6/12,15.696428,15.758928,15.410714,15.435357,265227200,3400.429932,9189.429688,1612.52002,6299.45,13289.32031,19041.13086,972.309998,#N/A,#N/A,95.879997,1391.800049,18.59,80.95,271.670013,271.670013,35
2013/6/13,15.446428,15.612143,15.3125,15.57,285832400,3445.360107,9331.370117,1636.359985,6304.63,12445.37988,18827.16016,989.690002,20887.03906,2148.35498,96.690002,1377.599976,16.41,80.75,275.790009,275.790009,34.720001
2013/6/14,15.55,15.581786,15.303572,15.358929,271866000,3423.560059,9263.69043,1626.72998,6308.26,12686.51953,19177.92969,981.380005,20969.14063,2162.041016,97.849998,1387.300049,17.15,80.62,273.98999,273.98999,34.400002
2013/6/17,15.408571,15.560715,15.37,15.428572,259414400,3452.129883,9337.889648,1639.040039,6330.49,13033.12012,19325.86914,987.840027,21225.90039,2156.215088,97.769997,1382.800049,16.799999,80.79,278.059998,278.059998,35
2013/6/18,15.412857,15.532143,15.364643,15.420357,195025600,3482.179932,9399.629883,1651.810059,6374.21,13007.28027,19223.2793,999.98999,21225.88086,2159.291016,98.440002,1366.599976,16.610001,80.61,281.76001,281.76001,34.98
2013/6/19,15.407143,15.416429,15.107142,15.107142,310940000,3443.199951,9255.700195,1628.930054,6348.82,13245.21973,19245.69922,986.5,20986.89063,2143.454102,98.239998,1373.599976,16.639999,81.43,278.160004,278.160004,34.59
2013/6/20,14.975,15.213572,14.8275,14.887143,357310800,3364.639893,8995.969727,1588.189941,6159.51,13014.58008,18719.28906,960.52002,20382.86914,2084.020996,95.400002,1285.900024,20.49,81.92,273.440002,273.440002,33.490002
2013/6/21,14.946072,15,14.575,14.767858,481118400,3357.25,9018.540039,1592.430054,6116.17,13230.12988,18774.24023,963.679993,20263.31055,2073.094971,93.690002,1291.599976,18.9,82.41,273.359985,273.359985,33.27
2013/6/24,14.55,14.595,14.216071,14.376429,480746000,3320.76001,8892.019531,1573.089966,6029.1,13062.78027,18540.89063,951.049988,19813.98047,1963.234985,95.18,1276.800049,20.110001,82.42,270.609985,270.609985,33.720001
2013/6/25,14.489285,14.563929,14.243929,14.379642,314162800,3347.889893,8989.259766,1588.030029,6101.91,12969.33984,18629.15039,961.26001,19855.7207,1959.508057,95.32,1274.800049,18.469999,82.58,272.089996,272.089996,33.669998
2013/6/26,14.425,14.456786,14.130714,14.216785,367724000,3376.219971,9067.269531,1603.26001,6165.48,12834.00977,18552.11914,963.830017,20338.55078,1951.494995,95.5,1229.599976,17.209999,82.98,277.570007,277.570007,34.349998
2013/6/27,14.258928,14.335357,14.055,14.063571,337246000,3401.860107,9143.549805,1613.199951,6243.4,13213.54981,18875.94922,979.919983,20440.08008,1950.011963,97.050003,1211.400024,16.860001,82.9,277.549988,277.549988,34.619999
2013/6/28,13.977143,14.295357,13.888214,14.161786,578516400,3403.25,9112.69043,1606.280029,6215.47,13677.32031,19395.81055,977.47998,20803.28906,1979.206055,96.559998,1223.800049,16.860001,83.14,277.690002,277.690002,34.540001
2013/7/1,14.381785,14.723928,14.329286,14.615,391053600,3434.48999,9167.879883,1614.959961,6307.78,13852.5,19577.39063,989.840027,#N/A,1995.241943,97.989998,1255.900024,16.370001,83.05,282.100006,282.100006,34.360001
2013/7/2,14.641429,15.058214,14.623929,14.946072,469865200,3433.399902,9144.719727,1614.079956,6303.94,14098.74023,19463.82031,989.469971,20658.65039,2006.560059,99.599998,1243.599976,16.440001,83.54,283.730011,283.730011,33.939999
2013/7/3,15.030714,15.106428,14.908929,15.028571,240928800,3443.669922,9135.089844,1615.410034,6229.87,14055.55957,19177.75977,991.130005,20147.31055,1994.267944,0,0,16.200001,83.23,284.029999,284.029999,34.009998
2013/7/5,15.013928,15.1175,14.833928,14.907857,274024800,3479.379883,9214.169922,1631.890015,6375.52,14309.96973,19495.82031,1005.390015,20854.66992,2007.198975,103.220001,1212.900024,14.89,84.44,285.880005,285.880005,34.209999
2013/7/8,15.003928,15.035714,14.666072,14.823215,298138400,3484.830078,9266.299805,1640.459961,6450.07,14109.33984,19324.76953,1009.25,20582.18945,1958.272949,103.139999,1234.900024,14.78,84.19,290.589996,290.589996,34.330002
2013/7/9,14.771428,15.125,14.656428,15.083928,352584400,3504.26001,9341.400391,1652.319946,6513.08,14472.90039,19439.48047,1018.049988,20683.00977,1965.453979,103.529999,1245.900024,14.35,84.58,291.529999,291.529999,34.349998
2013/7/10,14.985714,15.171429,14.9375,15.026072,281405600,3520.76001,9340.679688,1652.619995,6504.96,14416.59961,19294.11914,1020.419983,20904.56055,2008.125977,106.519997,1247.400024,14.21,84.04,292.329987,292.329987,34.700001
2013/7/11,15.105357,15.294642,15.041785,15.260357,326292400,3578.300049,9493.259766,1675.02002,6543.41,14472.58008,19676.06055,1033.180054,21437.49023,2072.990967,104.910004,1280.099976,14.01,82.75,299.660004,299.660004,35.689999
2013/7/12,15.273214,15.349643,15.121786,15.2325,279563200,3600.080078,9498.5,1680.189941,6544.94,14506.25,19958.4707,1036.52002,21277.2793,2039.485962,105.949997,1277.800049,13.84,82.99,307.549988,307.549988,35.669998
2013/7/15,15.178928,15.409286,15.171429,15.265715,241917200,3607.48999,9520.950195,1682.5,6586.11,#N/A,20034.48047,1043.300049,21303.31055,2059.389893,106.32,1283.800049,13.79,83.04,306.570007,306.570007,36.169998
2013/7/16,15.232857,15.3825,15.148929,15.364285,216538000,3598.5,9489,1676.26001,6556.35,14599.12012,19851.23047,1038.75,21312.38086,2065.719971,106,1290.800049,14.42,82.5,306.869995,306.869995,36.27
2013/7/17,15.346429,15.436429,15.293571,15.368215,198990400,3610,9523.790039,1680.910034,6571.93,14615.04004,19948.73047,1042.530029,21371.86914,2044.921997,106.480003,1277.900024,13.78,82.71,308.690002,308.690002,35.740002
2013/7/18,15.477858,15.531072,15.378928,15.42,218878800,3611.280029,9587.200195,1689.369995,6634.36,14808.5,20128.41016,1050.27002,21345.2207,2023.395996,108.040001,1284.599976,13.77,82.82,304.109985,304.109985,35.439999
2013/7/19,15.467857,15.499286,15.155357,15.176785,268721600,3587.610107,9618.5,1692.089966,6630.67,14589.91016,20149.84961,1050.47998,21362.41992,1992.647949,108.050003,1293.300049,12.54,82.62,305.230011,305.230011,31.4
2013/7/22,15.337857,15.348214,15.195357,15.225357,207796400,3600.389893,9650.580078,1695.530029,6623.17,14658.04004,20159.11914,1053.410034,21416.5,2004.761963,106.910004,1336.400024,12.29,82.22,303.480011,303.480011,32.009998
2013/7/23,15.214286,15.248571,14.953929,14.963928,369395600,3579.27002,9659.629883,1692.390015,6597.44,14778.50977,20302.13086,1052.199951,21915.41992,2043.875977,107.230003,1335.099976,12.66,81.94,301.059998,301.059998,31.82
2013/7/24,15.676071,15.878214,15.545,15.7325,591936800,3579.600098,9605.040039,1685.939941,6620.43,14731.28027,20090.67969,1043.829956,21968.92969,2033.328979,105.389999,1319.699951,13.18,82.29,298.940002,298.940002,31.959999
2013/7/25,15.739285,15.764286,15.564643,15.660714,229493600,3605.189941,9635.05957,1690.25,6587.95,14562.92969,19804.75977,1054.180054,21900.96094,2021.17395,105.489998,1329,12.97,81.97,303.399994,303.399994,31.389999
2013/7/26,15.546429,15.751429,15.512143,15.749643,200152400,3613.159912,9620.129883,1691.650024,6554.79,14129.98047,19748.18945,1048.51001,21968.94922,2010.849976,104.699997,1321.699951,12.72,81.66,312.01001,312.01001,31.620001
2013/7/29,15.742857,16.071072,15.721429,15.9925,248057600,3599.139893,9571.790039,1685.329956,6560.25,13661.12988,19593.2793,1040.660034,21850.15039,1976.30603,104.550003,1328.400024,13.39,81.66,306.100006,306.100006,31.540001
2013/7/30,16.07,16.326786,16.043928,16.190001,309422400,3616.469971,9556.169922,1685.959961,6570.95,13869.82031,19348.33984,1043.51001,21953.96094,1990.063965,103.080002,1324,13.39,81.83,302.410004,302.410004,31.85
2013/7/31,16.249643,16.33357,16.051071,16.161785,322957600,3626.370117,9558.830078,1685.72998,6621.06,13668.32031,19345.69922,1045.26001,21883.66016,1993.79895,105.029999,1312.400024,13.45,81.45,301.220001,301.220001,31.84
2013/8/1,16.276785,16.314285,16.187857,16.309999,206250800,3675.73999,9673.400391,1706.869995,6681.98,14005.76953,19317.18945,1059.880005,22088.78906,2029.067017,107.889999,1311,12.94,82.34,305.570007,305.570007,31.67
2013/8/2,16.3575,16.530357,16.309286,16.519285,274783600,3689.590088,9690.070313,1709.670044,6647.87,14466.16016,19164.01953,1059.859985,22190.9707,2029.417969,106.940002,1310.599976,11.98,81.91,304.209991,304.209991,31.889999
2013/8/5,16.596071,16.809643,16.505358,16.766071,318855600,3692.949951,9671.599609,1707.140015,6619.58,14258.04004,19182.25977,1063.01001,22222.00977,2050.480957,106.559998,1302.599976,11.84,81.88,300.98999,300.98999,31.700001
2013/8/6,16.715,16.853214,16.506071,16.616072,334857600,3665.77002,9614.320313,1697.369995,6604.21,14401.05957,18733.03906,1052.140015,21923.69922,2060.5,105.300003,1283.199951,12.72,81.6,300.75,300.75,31.58
2013/8/7,16.564285,16.678572,16.491785,16.606428,298858000,3654.01001,9568.259766,1690.910034,6511.21,13824.94043,18664.88086,1044.339966,21588.83984,2046.777954,104.370003,1286.099976,12.98,81.29,296.910004,296.910004,32.060001
2013/8/8,16.566429,16.575001,16.355356,16.464643,255777200,3669.120117,9634.700195,1697.47998,6529.68,13605.55957,18789.33984,1049.469971,21655.88086,2044.89502,103.400002,1310.699951,12.73,80.98,295.73999,295.73999,32.889999
2013/8/9,16.379999,16.445,16.201786,16.230356,266865200,3660.110107,9622.110352,1691.420044,6583.39,13615.19043,#N/A,1048.400024,21807.56055,2052.235107,105.970001,1312.900024,13.41,81.13,297.26001,297.26001,32.700001
2013/8/12,16.316429,16.737499,16.308214,16.691429,364434000,3669.949951,9609.030273,1689.469971,6574.34,13519.42969,18946.98047,1053.670044,22271.2793,2101.282959,106.110001,1334.699951,12.81,81.33,296.690002,296.690002,32.869999
2013/8/13,16.819286,17.66643,16.716072,17.484642,881941200,3684.439941,9630.570313,1694.160034,6611.94,13867,19229.83984,1051.98999,22541.13086,2106.156006,106.830002,1321.199951,12.31,81.77,293.970001,293.970001,32.23
2013/8/14,17.781429,18.008928,17.621429,17.803572,756372400,3669.27002,9593.5,1685.390015,6587.43,14050.16016,19367.58984,1047.800049,0,2100.136963,106.849998,1334,13.04,81.71,291.339996,291.339996,32.349998
2013/8/15,17.729286,17.942858,17.467142,17.782499,490294000,3606.120117,9489.290039,1661.319946,6483.34,13752.94043,#N/A,1027.609985,22539.25,2081.879883,107.330002,1361.599976,14.73,81.18,286.470001,286.470001,31.790001
2013/8/16,17.862499,17.962143,17.816429,17.940357,362306000,3602.780029,9465.589844,1655.829956,6499.99,13650.11035,18598.17969,1024.300049,22517.81055,2068.451904,107.459999,1371.699951,14.37,81.26,284.820007,284.820007,31.799999
2013/8/19,18.012142,18.347857,18,18.133572,510518400,3589.090088,9385.889648,1646.060059,6465.73,13758.12988,18307.51953,1013.25,22463.69922,2085.602051,107.099998,1366.199951,15.1,81.23,285.570007,285.570007,31.389999
2013/8/20,18.203928,18.234642,17.886429,17.895357,358688400,3613.590088,9421.55957,1652.349976,6453.46,13396.37988,18246.03906,1028.569946,21970.28906,2072.594971,104.970001,1373.099976,14.91,80.91,287.089996,287.089996,31.620001
2013/8/21,17.985357,18.112499,17.9,17.941429,335879600,3599.790039,9339.379883,1642.800049,6390.84,13424.33008,17905.91016,1021.580017,21817.73047,2072.960938,103.849998,1370.599976,15.94,81.21,284.570007,284.570007,31.610001
2013/8/22,18.035,18.056786,17.792856,17.962856,244207600,3638.709961,9425.780273,1656.959961,6446.87,13365.16992,18312.93945,1036.199951,21895.40039,2067.124023,105.029999,1371.199951,14.76,81.49,289.730011,289.730011,32.389999
2013/8/23,17.973928,17.976786,17.833929,17.893572,222731600,3657.790039,9474.769531,1663.5,6492.1,13660.54981,18519.43945,1038.23999,21863.50977,2057.458008,106.419998,1395.699951,13.98,81.36,290.01001,290.01001,34.75
2013/8/26,17.883928,18.221428,17.875,17.963215,330965600,3657.570068,9432.509766,1656.780029,6492.1,13636.28027,18558.13086,1038.469971,22005.32031,2096.474121,105.919998,1393,14.99,81.41,286.209991,286.209991,34.150002
2013/8/27,17.785715,17.946785,17.367857,17.449642,424188800,3578.52002,9288.230469,1630.47998,6440.97,13542.37012,17968.08008,1013.48999,21874.76953,2103.565918,109.010002,1420.599976,16.77,81.17,280.929993,280.929993,33.259998
2013/8/28,17.357143,17.707144,17.357143,17.532143,307608000,3593.350098,9309.070313,1634.959961,6430.06,13338.45996,17996.15039,1016.5,21524.65039,2101.301025,110.099998,1419,16.49,81.43,281.579987,281.579987,33.02
2013/8/29,17.558929,17.732143,17.540358,17.560715,239657600,3620.300049,9315.820313,1638.170044,6483.05,13459.70996,18401.03906,1026.939941,21704.7793,2097.227051,108.800003,1412.900024,16.809999,81.95,283.980011,283.980011,33.549999
2013/8/30,17.571428,17.605356,17.375,17.400715,272297200,3589.870117,9270.660156,1632.969971,6412.93,13388.86035,18619.7207,1010.900024,21731.36914,2098.38208,107.650002,1396.099976,17.01,82.09,280.980011,280.980011,33.400002
2013/9/3,17.610714,17.878571,17.405357,17.449286,331928800,3612.610107,9333.490234,1639.77002,6468.41,13978.44043,18234.66016,1016.26001,22394.58008,2123.112061,108.540001,1412,16.610001,82.36,288.799988,288.799988,31.879999
2013/9/4,17.841429,17.937143,17.724285,17.810358,345032800,3649.040039,9400.240234,1653.079956,6474.74,14053.87012,18567.55078,1025.579956,22326.2207,2127.61792,107.230003,1389.900024,15.88,82.17,293.640015,293.640015,31.200001
2013/9/5,17.866072,17.881428,17.629999,17.688213,236367600,3658.780029,9420.349609,1655.079956,6532.44,14064.82031,18979.75977,1028.689941,22597.9707,2122.429932,108.370003,1373.099976,15.77,82.63,294.100006,294.100006,31.23
2013/9/6,17.801428,17.834999,17.498215,17.793571,359525600,3660.01001,9439.69043,1655.170044,6547.33,13860.80957,19270.06055,1029.550049,22621.2207,2139.99292,110.529999,1386.699951,15.85,82.15,295.859985,295.859985,31.15
2013/9/9,18.035715,18.139999,17.981428,18.077499,340687200,3706.179932,9539.929688,1671.709961,6530.74,14205.23047,#N/A,1046.079956,22750.65039,2212.516113,109.519997,1386.800049,15.63,81.79,299.709991,299.709991,31.66
2013/9/10,18.078571,18.123215,17.482143,17.665714,743195600,3729.02002,9620.709961,1683.98999,6583.99,14423.36035,19997.09961,1055.719971,22976.65039,2237.983887,107.389999,1364.099976,14.53,81.82,300.359985,300.359985,32.389999
2013/9/11,16.678928,16.9175,16.600357,16.703928,898696400,3725.01001,9655.379883,1689.130005,6588.43,14425.07031,19997.44922,1055.339966,22937.14063,2241.268066,107.559998,1363.900024,13.82,81.52,299.640015,299.640015,32.740002
2013/9/12,16.732143,16.978571,16.643215,16.881786,404051200,3715.969971,9607.320313,1683.420044,6588.98,14387.26953,19781.88086,1048.47998,22953.7207,2255.604004,108.599998,1330.400024,14.29,81.49,298.859985,298.859985,32.689999
2013/9/13,16.762142,16.851072,16.596428,16.603571,298835600,3722.179932,9635.080078,1687.98999,6583.8,14404.66992,19732.75977,1053.97998,22915.2793,2236.217041,108.209999,1308.400024,14.16,81.45,297.920013,297.920013,33.029999
2013/9/16,16.464285,16.486071,15.972143,16.075714,543706800,3717.850098,9704.490234,1697.599976,6622.86,#N/A,19742.4707,1056.25,23252.41016,2231.400879,106.589996,1317.900024,14.38,81.3,296.059998,296.059998,32.799999
2013/9/17,15.998571,16.418215,15.982142,16.261429,399380800,3745.699951,9738.929688,1704.76001,6570.17,14311.66992,19804.0293,1066.390015,23180.51953,2185.560059,105.419998,1309.5,14.53,81.14,304.170013,304.170013,32.93
2013/9/18,16.542143,16.655357,16.452143,16.595715,456862000,3783.639893,9887.879883,1725.52002,6558.82,14505.36035,19962.16016,1076.969971,23117.44922,2191.851074,108.07,1307.800049,13.59,80.24,312.029999,312.029999,33.32
2013/9/19,16.810715,16.993929,16.758928,16.867857,404541200,3789.379883,9854.759766,1722.339966,6625.39,14766.17969,20646.64063,1075.27002,23502.50977,#N/A,106.389999,1369.400024,13.16,80.37,312.059998,312.059998,33.639999
2013/9/20,17.071428,17.091072,16.642857,16.693214,699302800,3774.72998,9769.730469,1709.910034,6596.43,14742.41992,20263.71094,1072.829956,#N/A,#N/A,104.68,1332.5,13.12,80.43,316.339996,316.339996,32.790001
2013/9/23,17.717857,17.746786,17.235714,17.522858,762106800,3765.290039,9733.030273,1701.839966,6557.37,#N/A,19900.96094,1072.130005,23371.53906,2221.043945,103.589996,1326.900024,14.31,80.45,311.48999,311.48999,32.740002
2013/9/24,17.674286,17.695356,17.422142,17.467857,364344400,3768.25,9715.209961,1697.420044,6571.46,14732.61035,19920.21094,1074.680054,23179.03906,2207.531006,103.129997,1316,14.08,80.56,314.130005,314.130005,32.450001
2013/9/25,17.471428,17.487143,17.193928,17.1975,316957200,3761.100098,9698.950195,1692.77002,6551.53,14620.53027,19856.24023,1073.51001,23209.63086,2198.514893,102.660004,1335.900024,14.01,80.33,312.649994,312.649994,32.509998
2013/9/26,17.357143,17.448572,17.282143,17.365,237221600,3787.429932,9726.259766,1698.670044,6565.59,14799.12012,19893.84961,1078.410034,23125.0293,2155.809082,103.029999,1323.599976,14.06,80.52,318.119995,318.119995,32.77
2013/9/27,17.277857,17.309643,17.168571,17.241072,228040400,3781.590088,9684.169922,1691.75,6512.66,14760.07031,19727.26953,1074.189941,23207.03906,2160.0271,102.870003,1338.400024,15.46,80.29,316.01001,316.01001,33.27
2013/9/30,17.044643,17.202143,16.943214,17.026785,260156400,3771.47998,9621.240234,1681.550049,6462.22,14455.79981,19379.76953,1073.790039,22859.85938,2174.665039,102.330002,1326.5,16.6,80.22,312.640015,312.640015,33.279999
2013/10/1,17.0875,17.469286,17.084999,17.427143,353883600,3817.97998,9693.269531,1695,6460.01,14484.71973,19517.15039,1087.430054,#N/A,#N/A,102.040001,1286,15.54,80.14,320.950012,320.950012,33.580002
2013/10/2,17.343929,17.564285,17.276785,17.484285,289184000,3815.02002,9689.290039,1693.869995,6437.5,14170.49023,#N/A,1082.550049,22984.48047,#N/A,104.099998,1320.599976,16.6,79.9,320.51001,320.51001,33.919998
2013/10/3,17.518215,17.583929,17.169285,17.264643,322753200,3774.340088,9619.19043,1678.660034,6449.04,14157.25,19902.07031,1070.900024,23214.40039,#N/A,103.309998,1317.400024,17.67,79.75,314.76001,314.76001,33.860001
2013/10/4,17.280714,17.307142,17.092857,17.251072,258868400,3807.75,9675.709961,1690.5,6453.88,14024.30957,19915.94922,1078.25,23138.53906,#N/A,103.839996,1309.699951,16.74,80.13,319.040009,319.040009,33.880001
2013/10/7,17.377142,17.594643,17.333929,17.419643,312292400,3770.379883,9597.540039,1676.119995,6437.28,13853.32031,19895.09961,1065.790039,22973.94922,#N/A,103.029999,1324.800049,19.41,79.94,310.029999,310.029999,33.299999
2013/10/8,17.497858,17.522858,17.162144,17.176428,290917200,3694.830078,9483.160156,1655.449951,6365.83,13894.61035,19983.60938,1047.26001,23178.84961,2198.198975,103.489998,1324.199951,20.34,80.06,303.230011,303.230011,33.009998
2013/10/9,17.308571,17.421072,17.081429,17.378214,301725200,3677.780029,9497.019531,1656.400024,6337.91,14037.83984,20249.25977,1043.459961,23033.9707,2211.769043,101.610001,1306.900024,19.6,80.38,298.230011,298.230011,33.07
2013/10/10,17.547142,17.584999,17.394285,17.487143,278602800,3760.75,9693.969727,1692.560059,6430.49,14194.70996,20272.91016,1069.5,22951.30078,2190.928955,103.010002,1296.599976,16.48,80.42,305.170013,305.170013,33.759998
2013/10/11,17.3925,17.637142,17.327143,17.600357,267738800,3791.870117,9761.759766,1703.199951,6487.19,14404.74023,20528.58984,1084.310059,23218.32031,2228.145996,102.019997,1268,15.72,80.41,310.890015,310.890015,34.130001
2013/10/14,17.493929,17.770714,17.476786,17.715714,261898000,3815.280029,9797.179688,1710.140015,6507.65,#N/A,20607.53906,1090.300049,#N/A,2237.772949,102.410004,1276.400024,16.07,80.26,310.700012,310.700012,34.450001
2013/10/15,17.768215,17.928572,17.697144,17.809999,320073600,3794.01001,9726.620117,1698.060059,6549.11,14441.54004,20547.61914,1079.619995,23336.51953,2233.412109,101.209999,1273,18.66,80.48,306.399994,306.399994,34.490002
2013/10/16,17.885357,17.9475,17.829643,17.896786,251101200,3839.429932,9845,1721.540039,6571.59,14467.13965,#N/A,1092.420044,23228.33008,2193.073975,102.290001,1282,14.71,80.47,310.48999,310.48999,34.639999
2013/10/17,17.856428,18.027857,17.845715,18.017857,253593200,3863.149902,9934.839844,1733.150024,6576.16,14586.50977,20415.50977,1102.27002,23094.88086,2188.541992,100.669998,1322.699951,13.48,79.65,310.769989,310.769989,34.919998
2013/10/18,18.071072,18.187857,18.061071,18.174643,290542000,3914.280029,9984.629883,1744.5,6622.58,14561.54004,20882.89063,1114.77002,23340.09961,2193.780029,100.809998,1314.400024,13.04,79.65,328.929993,328.929993,34.959999
2013/10/21,18.2775,18.725,18.268572,18.620001,398106800,3920.050049,9982.679688,1744.660034,6654.2,14693.57031,20893.89063,1112.47998,23438.15039,2229.237061,99.220001,1315.699951,13.16,79.69,326.440002,326.440002,34.990002
2013/10/22,18.800358,18.873215,18.143929,18.566786,534063600,3929.570068,10056.58984,1754.670044,6695.66,14713.25,20864.9707,1115.630005,23315.99023,2210.6521,97.800003,1342.5,13.33,79.23,332.540009,332.540009,34.580002
2013/10/23,18.535715,18.773928,18.535715,18.748571,313723200,3907.070068,9990.330078,1746.380005,6674.48,14426.04981,20767.88086,1110.930054,22999.94922,2183.106934,96.860001,1333.900024,13.42,79.26,326.76001,326.76001,33.759998
2013/10/24,18.75,19.016787,18.658928,18.996786,384764800,3928.959961,10029.19043,1752.069946,6713.18,14486.41016,20725.42969,1118.849976,22835.82031,2164.322021,97.110001,1350.199951,13.2,79.19,332.209991,332.209991,33.720001
2013/10/25,18.975714,19.043928,18.753929,18.784286,337792000,3943.360107,10053.86035,1759.77002,6721.34,14088.19043,20683.51953,1118.339966,22698.33984,2132.955078,97.849998,1352.400024,13.09,79.19,363.390015,363.390015,35.73
2013/10/28,18.894285,18.964285,18.686071,18.924286,550440800,3940.129883,10053.86035,1762.109985,6725.82,14396.04004,20570.2793,1117.969971,22806.58008,2133.868896,98.68,1352,13.31,79.25,358.160004,358.160004,35.57
2013/10/29,19.1525,19.258928,18.376429,18.452858,635807200,3952.340088,10108.42969,1771.949951,6774.73,14325.98047,20929.00977,1121.069946,22846.53906,2128.864014,98.199997,1345.199951,13.41,79.61,362.700012,362.700012,35.52
2013/10/30,18.557501,18.84,18.465,18.746429,354163600,3930.620117,10054.37988,1763.310059,6777.7,14502.34961,21033.9707,1105.5,23304.01953,2160.462891,96.769997,1349,13.65,79.78,361.079987,361.079987,35.540001
2013/10/31,18.75,18.838928,18.616785,18.667856,275696400,3919.709961,10009.63965,1756.540039,6731.43,14327.94043,21164.51953,1100.150024,23206.36914,2141.614014,96.379997,1323.599976,13.75,80.19,364.029999,364.029999,35.41
2013/11/1,18.715,18.742857,18.422857,18.5725,274890000,3922.040039,10018.15039,1761.640015,6734.74,14201.57031,21196.81055,1095.670044,23249.78906,2149.562012,94.610001,1313.099976,13.28,80.72,359,359,35.529999
2013/11/4,18.610714,18.815001,18.528929,18.8125,244627600,3936.590088,10064.11035,1767.930054,6763.62,#N/A,#N/A,1108.280029,23189.61914,2149.634033,94.620003,1314.599976,12.93,80.55,358.73999,358.73999,35.939999
2013/11/5,18.735001,18.888929,18.678572,18.766071,265213200,3939.860107,10011.91016,1762.969971,6746.84,14225.37012,20974.78906,1103.589966,23038.94922,2157.23999,93.370003,1308,13.27,80.71,358.890015,358.890015,36.639999
2013/11/6,18.719643,18.745001,18.507143,18.604286,223375600,3931.949951,10059.49023,1770.48999,6741.69,14337.30957,20894.93945,1098.630005,23036.93945,2139.606934,94.800003,1317.699951,12.67,80.48,356.179993,356.179993,38.18
2013/11/7,18.556429,18.685358,18.299286,18.303215,262620400,3857.330078,9924.370117,1747.150024,6697.22,14228.44043,20822.76953,1079.089966,22881.0293,2129.399902,94.199997,1308.400024,13.91,80.84,343.559998,343.559998,37.5
2013/11/8,18.377857,18.611786,18.306786,18.591429,279316800,3919.22998,10032.13965,1770.609985,6708.42,14086.79981,20666.15039,1099.969971,22744.39063,2106.126953,94.599998,1284.5,12.9,81.3,350.309998,350.309998,37.779999
2013/11/11,18.571072,18.631071,18.371786,18.5375,227452400,3919.790039,10042.94043,1771.890015,6728.37,14269.83984,20490.96094,1101.5,23069.84961,2109.470947,95.139999,1281,12.53,81.09,354.380005,354.380005,37.59
2013/11/12,18.488214,18.711428,18.464285,18.571785,204276800,3919.919922,10009.82031,1767.689941,6726.79,14588.67969,20281.91016,1101.469971,22901.41016,2126.771973,93.040001,1271.099976,12.82,81.19,349.529999,349.529999,37.360001
2013/11/13,18.5,18.651785,18.462856,18.593929,197220800,3965.580078,10079.88965,1782,6630,14567.16016,20194.40039,1112.180054,22463.83008,2087.940918,93.879997,1268.300049,12.52,80.93,356.220001,356.220001,38.16
2013/11/14,18.671785,18.902857,18.638214,18.862858,282419200,3972.73999,10130.50977,1790.619995,6666.13,14876.41016,20399.41992,1111.439941,22649.15039,2100.506104,93.760002,1286.199951,12.37,81.02,367.399994,367.399994,38.02
2013/11/15,18.806429,18.89607,18.731785,18.749643,317920400,3985.969971,10189.79981,1798.180054,6693.44,15165.91992,#N/A,1116.199951,23032.15039,2135.826904,93.839996,1287.300049,12.19,80.85,369.170013,369.170013,37.84
2013/11/18,18.749643,18.828215,18.507143,18.522499,244944000,3949.070068,10167.15039,1791.530029,6723.46,15164.29981,20850.74023,1107.290039,23660.06055,2197.218994,93.029999,1272.199951,13.1,80.83,366.179993,366.179993,37.200001
2013/11/19,18.536785,18.692142,18.498928,18.555357,208938800,3931.550049,10135.61035,1787.869995,6698.01,15126.55957,20890.82031,1101.380005,23657.81055,2193.125,93.339996,1273.400024,13.39,80.7,364.940002,364.940002,36.740002
2013/11/20,18.543928,18.586428,18.368929,18.392857,193916800,3921.27002,10096.44043,1781.369995,6681.08,15076.08008,20635.13086,1099.790039,23700.85938,2206.613037,93.330002,1257.900024,13.4,81.11,362.570007,362.570007,37.080002
2013/11/21,18.485714,18.614643,18.345358,18.612143,262026800,3969.159912,10162.40039,1795.849976,6681.33,15365.59961,20229.05078,1119.619995,23580.28906,2205.766113,95.440002,1243.5,12.66,81.07,368.920013,368.920013,37.400002
2013/11/22,18.554285,18.648571,18.518929,18.564285,223725600,3991.649902,10205.71973,1804.76001,6674.3,15381.71973,20217.39063,1124.920044,23696.2793,2196.37793,94.839996,1244,12.26,80.71,372.309998,372.309998,37.57
2013/11/25,18.607857,18.781071,18.607143,18.705,229311600,3994.570068,10176.2002,1802.47998,6694.62,15619.12988,20605.08008,1124.719971,23684.44922,2186.11499,94.089996,1241.099976,12.79,80.92,376.640015,376.640015,37.639999
2013/11/26,18.718571,19.147858,18.714285,19.049999,401382800,4017.75,10167.88965,1802.75,6636.22,15515.24023,20425.01953,1134.530029,23681.2793,2183.072998,93.68,1241.400024,12.81,80.61,381.369995,381.369995,37.349998
2013/11/27,19.153929,19.5,19.049999,19.498571,363448400,4044.75,10182.99023,1807.22998,6649.47,15449.62988,20420.25977,1141.329956,23806.34961,2201.070068,92.300003,1237.800049,12.98,80.72,386.709991,386.709991,37.599998
2013/11/29,19.624287,19.940357,19.564642,19.859642,318127600,4059.889893,10183.23047,1805.810059,6650.57,15661.87012,20791.92969,1142.890015,23881.28906,2220.503906,0,0,13.7,80.68,393.619995,393.619995,38.130001
2013/12/2,19.928572,20.154642,19.672142,19.686787,472544800,4045.26001,10137.01953,1800.900024,6595.33,15655.07031,20898.00977,1129.119995,24038.55078,2207.371094,93.82,1222.300049,14.23,80.92,392.299988,392.299988,38.450001
2013/12/3,19.939285,20.227858,19.917143,20.225714,450968000,4037.199951,10086.70996,1795.150024,6532.43,15749.66016,20854.91992,1123.780029,23910.4707,2222.669922,96.040001,1221.699951,14.55,80.92,384.660004,384.660004,38.310001
2013/12/4,20.196428,20.328215,20.029285,20.178572,377809600,4038,10064.86035,1792.810059,6509.97,15407.94043,20708.71094,1121.380005,23728.69922,2251.761963,97.199997,1248.199951,14.7,80.62,385.959991,385.959991,38.939999
2013/12/5,20.451786,20.540714,20.22893,20.282143,447580000,4033.169922,10016.74023,1785.030029,6498.33,15177.49023,20957.81055,1122.469971,23712.57031,2247.062988,97.379997,1233.199951,15.08,80.23,384.48999,384.48999,38
2013/12/6,20.206785,20.241072,19.984642,20.000713,344352400,4062.52002,10131.20996,1805.089966,6551.99,15299.86035,20996.5293,1131.380005,23743.09961,2237.10791,97.650002,1230.300049,13.79,80.31,386.950012,386.950012,38.360001
2013/12/9,20.032143,20.342142,20.032143,20.229643,320493600,4068.75,10146.25977,1808.369995,6559.48,15650.20996,21326.41992,1129.459961,23811.16992,2238.199951,97.339996,1235.300049,13.49,80.13,384.890015,384.890015,38.709999
2013/12/10,20.127857,20.281429,20.042856,20.198214,278269600,4060.48999,10114.66992,1802.619995,6523.31,15611.30957,21255.25977,1119.689941,23744.18945,2237.491943,98.510002,1262.400024,13.91,79.97,387.779999,387.779999,38.110001
2013/12/11,20.25,20.391787,19.988928,20.048571,359718800,4003.810059,9991.459961,1782.219971,6507.72,15515.05957,21171.41016,1101.5,23338.24023,2204.166016,97.440002,1258.5,15.42,79.89,382.190002,382.190002,37.610001
2013/12/12,20.076429,20.190714,20.001072,20.019285,262290000,3998.399902,9949.580078,1775.5,6445.25,15341.82031,20925.60938,1103.27002,23218.11914,2202.795898,97.5,1226,15.54,80.21,381.25,381.25,37.220001
2013/12/13,20.101786,20.102858,19.773928,19.801071,332822000,4000.97998,9954.839844,1775.319946,6439.96,15403.11035,20715.58008,1107.050049,23245.96094,2196.074951,96.599998,1235.699951,15.76,80.21,384.23999,384.23999,36.689999
2013/12/16,19.822144,20.094286,19.821785,19.910715,282592800,4029.52002,10024.96973,1786.540039,6522.2,15152.91016,20659.51953,1119.849976,23114.66016,2160.861084,97.480003,1245.5,16.030001,80.07,388.970001,388.970001,36.889999
2013/12/17,19.850357,19.98,19.763571,19.821072,229902400,4023.679932,9989.080078,1781,6486.19,15278.62988,20612.14063,1118.890015,23069.23047,2151.079102,97.220001,1231.199951,16.209999,80.06,387.649994,387.649994,36.52
2013/12/18,19.632143,19.694643,19.242857,19.670357,565863200,4070.060059,10154.2002,1810.650024,6492.08,15587.79981,20859.85938,1133.719971,23143.82031,2148.284912,97.800003,1236.099976,13.8,80.11,395.959991,395.959991,36.580002
2013/12/19,19.625,19.642857,19.418928,19.445,320308800,4058.139893,10151.53027,1809.599976,6584.7,15859.21973,20708.61914,1125.449951,22888.75,2127.791992,98.769997,1195,14.15,80.63,395.190002,395.190002,36.25
2013/12/20,19.479643,19.700357,19.457857,19.607857,436413600,4104.740234,10196.07031,1818.319946,6606.58,15870.41992,21079.7207,1146.469971,22812.17969,2084.793945,99.32,1205.099976,13.79,80.58,402.200012,402.200012,36.799999
2013/12/23,20.285715,20.382856,20.098572,20.360357,501306400,4148.899902,10246.66992,1827.98999,6678.61,#N/A,21101.0293,1157.219971,22921.56055,2089.707031,98.910004,1198.400024,13.04,80.45,402.920013,402.920013,36.619999
2013/12/24,20.353214,20.424286,20.215357,20.273928,167554800,4155.419922,10284.40039,1833.319946,6694.17,15889.33008,21032.71094,1161.800049,23179.55078,2092.905029,0,0,12.48,80.45,399.200012,399.200012,37.080002
2013/12/26,20.289286,20.339285,20.120714,20.139286,204008000,4167.180176,10331.66992,1842.02002,6694.17,16174.44043,21074.58984,1162.650024,#N/A,2073.099121,99.550003,1214.099976,12.33,80.48,404.390015,404.390015,37.439999
2013/12/27,20.136429,20.157499,19.982143,20.003214,225884400,4156.589844,10353.21973,1841.400024,6750.87,16178.94043,21193.58008,1161.089966,23243.24023,2101.250977,100.32,1216.099976,12.46,80.39,398.079987,398.079987,37.290001
2013/12/30,19.909286,20.003214,19.725714,19.804285,253629600,4154.200195,10357.83984,1841.069946,6731.27,16291.30957,21143.00977,1160.589966,23244.86914,2097.529053,99.290001,1203.099976,13.56,80,393.369995,393.369995,37.290001
2013/12/31,19.791786,20.045713,19.785715,20.036428,223084400,4176.589844,10400.32031,1848.359985,6749.09,#N/A,21170.67969,1163.640015,23306.39063,2115.978027,98.419998,1201.900024,13.72,80.03,398.790009,398.790009,37.41
2014/1/2,19.845715,19.893929,19.715,19.754642,234684800,4143.069824,10283.41992,1831.97998,6717.91,#N/A,20888.33008,1150.719971,23340.05078,2109.386963,95.440002,1225,14.23,80.63,397.970001,397.970001,37.16
2014/1/3,19.745001,19.775,19.301071,19.320715,392467600,4131.910156,10296.76953,1831.369995,6730.67,#N/A,20851.33008,1156.089966,22817.2793,2083.13501,93.959999,1238.400024,13.76,80.79,396.440002,396.440002,36.91
2014/1/6,19.194643,19.528572,19.057142,19.426071,412610800,4113.680176,10270.04981,1826.77002,6730.73,15908.87988,20787.30078,1147.160034,22684.15039,2045.708984,93.43,1237.800049,13.55,80.65,393.630005,393.630005,36.130001
2014/1/7,19.440001,19.498571,19.211428,19.287144,317209200,4153.180176,10327.33008,1837.880005,6755.45,15814.37012,20693.24023,1157.630005,22712.7793,2047.317017,93.669998,1229.400024,12.92,80.83,398.029999,398.029999,36.41
2014/1/8,19.243214,19.484285,19.238928,19.409286,258529600,4165.609863,10320.91016,1837.48999,6721.78,16121.4502,20729.38086,1157.459961,22996.58984,2044.339966,92.330002,1225.300049,12.87,81.02,401.920013,401.920013,35.759998
2014/1/9,19.528572,19.530714,19.119642,19.161428,279148800,4156.189941,10325.74023,1838.130005,6691.34,15880.33008,20713.36914,1158.349976,22787.33008,2027.621948,91.660004,1229.300049,12.89,81,401.01001,401.01001,35.529999
2014/1/10,19.279642,19.314285,18.968214,19.033571,304976000,4174.669922,10371.12988,1842.369995,6739.94,15912.05957,20758.49023,1164.530029,22846.25,2013.297974,92.720001,1246.699951,12.14,80.66,397.660004,397.660004,36.040001
2014/1/13,18.925358,19.375,18.924286,19.133215,378492800,4113.299805,10256.15039,1819.199951,6757.15,#N/A,21134.21094,1148.089966,22888.75977,2009.563965,91.800003,1250.900024,13.28,80.51,390.980011,390.980011,34.98
2014/1/14,19.222143,19.526072,19.202143,19.513929,332561600,4183.02002,10343.08008,1838.880005,6766.86,15422.40039,21032.88086,1163.430054,22791.2793,2026.842041,92.589996,1245.199951,12.28,80.66,397.540009,397.540009,35.779999
2014/1/15,19.768572,20.007143,19.702143,19.905714,391638800,4214.879883,10385.38965,1848.380005,6819.86,15808.73047,21289.49023,1171.349976,22902,2023.348022,94.169998,1238.099976,12.28,81.03,395.869995,395.869995,36.759998
2014/1/16,19.817858,19.887501,19.702858,19.794643,229278000,4218.689941,10376.23047,1845.890015,6815.42,15747.2002,21265.17969,1173.130005,22986.41016,2023.70105,93.959999,1240,12.53,80.91,395.799988,395.799988,36.889999
2014/1/17,19.695715,19.716785,19.282143,19.309643,426739600,4197.580078,10343.45996,1838.699951,6829.3,15734.45996,21063.61914,1168.430054,23133.34961,2004.948975,94.370003,1251.699951,12.44,81.22,399.609985,399.609985,36.380001
2014/1/21,19.321072,19.645357,19.300714,19.609642,328526800,4225.759766,10366.00977,1843.800049,6834.26,15795.95996,21251.11914,1175.719971,23033.11914,2008.312988,94.989998,1242.300049,12.87,81.1,407.049988,407.049988,36.169998
2014/1/22,19.675358,19.903214,19.564642,19.696785,379985200,4243,10368.88965,1844.859985,6826.33,15820.95996,21337.66992,1181.290039,23082.25,2051.749023,96.730003,1239,12.84,81.17,404.540009,404.540009,35.93
2014/1/23,19.640715,19.875,19.4575,19.863571,403239200,4218.879883,10269.38965,1828.459961,6773.28,15695.88965,21373.66016,1172.400024,22733.90039,2042.180054,97.32,1262.599976,13.77,80.44,399.869995,399.869995,36.060001
2014/1/24,19.785715,19.843571,19.455357,19.502501,429354800,4128.169922,10034.44043,1790.290039,6663.74,15391.55957,21133.56055,1144.130005,22450.06055,2054.39209,96.639999,1264.5,18.139999,80.46,387.600006,387.600006,36.810001
2014/1/27,19.645357,19.814285,19.491072,19.660715,554878800,4083.610107,9981.349609,1781.560059,6550.66,15005.73047,20707.44922,1127.72998,21976.09961,2033.300049,95.720001,1263.599976,17.42,80.52,386.279999,386.279999,36.029999
2014/1/28,18.17,18.392857,17.931072,18.089285,1065523200,4097.959961,10066.83984,1792.5,6572.33,14980.16016,20683.50977,1138.23999,21960.64063,2038.512939,97.410004,1251,15.8,80.57,394.429993,394.429993,36.27
2014/1/29,17.998215,18.120358,17.807858,17.883928,502810000,4051.429932,9962.919922,1774.199951,6544.28,15383.91016,20647.30078,1122.449951,22141.60938,2049.914063,97.360001,1262.199951,17.35,80.5,384.200012,384.200012,36.66
2014/1/30,17.947857,18.089285,17.739286,17.849285,678501600,4123.129883,10048.69043,1794.189941,6538.45,15007.05957,20498.25,1139.359985,22035.41992,2033.083008,98.230003,1242.199951,17.290001,81.08,403.01001,403.01001,36.860001
2014/1/31,17.684999,17.911785,17.626785,17.878571,464797200,4103.879883,9967.650391,1782.589966,6510.44,14914.53027,20513.84961,1130.880005,#N/A,#N/A,97.489998,1240.099976,18.41,81.31,358.690002,358.690002,37.84
2014/2/3,17.950357,18.133215,17.832144,17.911785,401464000,3996.959961,9741.580078,1741.890015,6465.66,14619.12988,20209.25977,1094.579956,#N/A,#N/A,96.43,1260.400024,21.440001,81.01,346.149994,346.149994,36.48
2014/2/4,18.066071,18.195,17.955715,18.171072,376681200,4031.52002,9816.969727,1755.199951,6449.27,14008.46973,20211.92969,1102.839966,21397.76953,#N/A,97.190002,1251.699951,19.110001,81.12,347.950012,347.950012,36.349998
2014/2/5,18.091429,18.402857,18.080357,18.306786,328344800,4011.550049,9809.030273,1751.640015,6457.89,14180.37988,20261.0293,1093.589966,21269.38086,#N/A,97.379997,1257.300049,19.950001,81.04,346.450012,346.450012,35.82
2014/2/6,18.216429,18.339285,18.136072,18.303928,257765200,4057.120117,9940.219727,1773.430054,6558.28,14155.12012,20310.74023,1103.930054,21423.13086,#N/A,97.839996,1257.599976,17.23,80.91,354.589996,354.589996,36.18
2014/2/7,18.620714,18.676071,18.477858,18.559999,370280400,4125.859863,10055.33984,1797.02002,6571.68,14462.41016,20376.56055,1116.550049,21636.84961,2044.496948,99.879997,1263.300049,15.29,80.69,361.079987,361.079987,36.560001
2014/2/10,18.523571,18.999643,18.5,18.8925,345559200,4148.169922,10050.40039,1799.839966,6591.55,14718.33984,20334.26953,1118.72998,21579.25977,2086.066895,100.059998,1274.800049,15.26,80.64,360.869995,360.869995,36.799999
2014/2/11,18.950357,19.205357,18.910715,19.141428,282256800,4191.049805,10170.37012,1819.75,6672.66,#N/A,20363.36914,1129.160034,21962.98047,2103.670898,99.940002,1290.099976,14.51,80.64,361.790009,361.790009,37.169998
2014/2/12,19.176786,19.27,19.044285,19.139999,308100800,4201.290039,10173.76953,1819.26001,6675.03,14800.05957,20448.49023,1132.540039,22285.78906,2109.955078,100.370003,1295.300049,14.3,80.68,349.25,349.25,37.470001
2014/2/13,19.094999,19.458929,19.078571,19.443928,307398000,4240.669922,10228.58008,1829.829956,6659.42,14534.74023,20193.34961,1147.790039,22165.5293,2098.400879,100.349998,1300.400024,14.14,80.32,357.200012,357.200012,37.610001
2014/2/14,19.373928,19.499287,19.328928,19.428215,272924400,4244.02002,10282.53027,1838.630005,6663.62,14313.03027,20366.82031,1149.209961,22298.41016,2115.8479,100.300003,1319,13.57,80.15,357.350006,357.350006,37.619999
2014/2/18,19.5,19.685358,19.486071,19.499643,260251600,4272.779785,10319.12012,1840.76001,6796.43,14843.24023,20634.21094,1161.47998,22587.7207,2119.065918,102.43,1324.699951,13.87,80.01,353.649994,353.649994,37.419998
2014/2/19,19.455357,19.531786,19.083929,19.191786,313768000,4237.950195,10254.24023,1828.75,6796.71,14766.53027,20722.9707,1149.069946,22664.51953,2142.553955,103.309998,1320.599976,15.5,80.14,347.380005,347.380005,37.509998
2014/2/20,19.035357,19.178572,18.892857,18.969643,305858000,4267.549805,10316.88965,1839.780029,6812.99,14449.17969,20536.64063,1162.119995,22394.08008,2138.781982,102.919998,1317.099976,14.79,80.29,349.799988,349.799988,37.75
2014/2/21,19.028214,19.091785,18.735714,18.758928,278784800,4263.410156,10306.90039,1836.25,6838.06,14865.66992,20700.75,1164.630005,22568.24023,2113.693115,102.199997,1323.900024,14.68,80.24,346.76001,346.76001,37.98
2014/2/24,18.683929,18.925714,18.657858,18.841072,288909600,4292.970215,10369.51953,1847.609985,6865.86,14837.67969,20811.43945,1174.550049,22388.56055,2076.686035,102.82,1338.300049,14.23,80.2,351.779999,351.779999,37.689999
2014/2/25,18.906429,18.913214,18.607143,18.645,231952000,4287.589844,10353.78027,1845.119995,6830.5,15051.59961,20852.4707,1173.949951,22317.19922,2034.218994,101.830002,1343,13.67,80.14,358.320007,358.320007,37.540001
2014/2/26,18.700357,18.75,18.414286,18.476786,276217200,4292.060059,10349.95996,1845.160034,6799.15,14970.96973,20986.99023,1181.719971,22437.43945,2041.254028,102.589996,1328.199951,14.35,80.43,359.799988,359.799988,37.470001
2014/2/27,18.469286,18.885,18.430357,18.845358,301882000,4318.930176,10397.80957,1854.290039,6810.27,14923.11035,#N/A,1187.939941,22828.17969,2047.354004,102.400002,1331.599976,14.04,80.28,360.130005,360.130005,37.860001
2014/2/28,18.895714,19.026785,18.647142,18.794285,371968800,4308.120117,10425.86035,1859.449951,6809.7,14841.07031,21120.11914,1183.030029,22836.96094,2056.302002,102.589996,1321.400024,14,79.69,362.100006,362.100006,38.310001
2014/3/3,18.693571,18.951786,18.671785,18.848572,238781200,4277.299805,10329.79004,1845.72998,6708.35,14652.23047,20946.65039,1176.359985,22500.66992,2075.235107,104.919998,1350.099976,16,80.08,359.779999,359.779999,37.779999
2014/3/4,18.964285,19.022858,18.848928,18.972857,259140000,4351.970215,10489.96973,1873.910034,6823.77,14721.48047,21209.73047,1208.650024,22657.63086,2071.4729,103.330002,1337.800049,14.1,80.17,363.899994,363.899994,38.41
2014/3/5,18.961428,19.098215,18.897499,19.012857,200062800,4357.970215,10482.83984,1873.810059,6775.42,14897.62988,21276.85938,1205.910034,22579.7793,2053.083984,101.449997,1340.199951,13.89,80.11,372.369995,372.369995,38.110001
2014/3/6,19.028214,19.087143,18.860714,18.955357,185488800,4352.129883,10525.51953,1877.030029,6788.49,15134.75,21513.86914,1204.540039,22702.9707,2059.577881,101.559998,1351.699951,14.21,79.66,372.160004,372.160004,38.150002
2014/3/7,18.967501,18.999287,18.7875,18.944286,220729600,4336.220215,10511.91016,1878.040039,6712.67,15274.07031,21919.78906,1203.319946,22660.49023,2057.907959,102.580002,1338.099976,14.11,79.72,372.059998,372.059998,37.900002
2014/3/10,18.870001,19.047501,18.869286,18.961428,178584000,4334.450195,10486.15039,1877.170044,6689.45,15120.13965,21934.83008,1200.540039,22264.92969,1999.064941,101.120003,1341.400024,14.2,79.77,370.529999,370.529999,37.82
2014/3/11,19.123215,19.240715,19.02107,19.14607,279224400,4307.189941,10425.63965,1867.630005,6685.52,15224.11035,21826.41992,1187.050049,22269.60938,2001.156982,100.029999,1346.5,14.8,79.74,368.820007,368.820007,38.02
2014/3/12,19.089643,19.191071,19,19.164642,199326400,4323.330078,10418.99023,1868.199951,6620.9,14830.38965,21856.2207,1191.369995,21901.94922,1997.692017,97.989998,1370.300049,14.47,79.61,370.640015,370.640015,38.27
2014/3/13,19.194286,19.273571,18.898571,18.951786,257742800,4260.419922,10297.74023,1846.339966,6553.78,14815.98047,21774.60938,1176.73999,21756.08008,2019.110962,98.199997,1372.199951,16.219999,79.62,371.51001,371.51001,37.889999
2014/3/14,18.885357,18.960358,18.678572,18.738928,237199200,4245.399902,10285.08008,1841.130005,6527.89,14327.66016,21809.80078,1181.410034,21539.49023,2004.338989,98.889999,1379,17.82,79.45,373.73999,373.73999,37.700001
2014/3/17,18.846428,18.9275,18.780357,18.812143,199544800,4279.950195,10377.01953,1858.829956,6568.35,14277.66992,#N/A,1188.22998,21473.94922,2023.672974,98.080002,1372.900024,15.64,79.39,375.040009,375.040009,38.049999
2014/3/18,18.782143,18.998928,18.757143,18.978571,209647200,4333.310059,10441.4502,1872.25,6605.28,14411.26953,21832.60938,1205.040039,21583.5,2025.196045,99.699997,1359,14.52,79.41,378.769989,378.769989,39.549999
2014/3/19,19.009285,19.151428,18.892857,18.973572,224756000,4307.600098,10359.50977,1860.77002,6573.13,14462.51953,21832.85938,1195.660034,21568.68945,2021.734009,100.370003,1341.400024,15.12,80,373.230011,373.230011,39.27
2014/3/20,18.924643,19.023928,18.833929,18.882143,208398400,4319.290039,10400.7002,1872.01001,6542.44,14224.23047,21740.08984,1198.969971,21182.16016,1993.479004,99.43,1330.5,14.52,80.19,368.970001,368.970001,40.330002
2014/3/21,18.997499,19.0625,18.797501,19.031071,374046400,4276.790039,10392.21973,1866.52002,6557.17,#N/A,21753.75,1193.72998,21436.69922,2047.619019,99.459999,1336,15,80.11,360.619995,360.619995,40.16
2014/3/24,19.229286,19.303572,19.109285,19.256786,355700800,4226.390137,10362.05957,1857.439941,6520.39,14475.29981,22055.48047,1178.22998,21846.44922,2066.279053,99.599998,1311.199951,15.09,79.93,351.850006,351.850006,40.5
2014/3/25,19.339285,19.491072,19.27107,19.463928,282293200,4234.27002,10417.05957,1865.619995,6604.89,14423.19043,22055.21094,1178.050049,21732.32031,2067.311035,99.190002,1311.400024,14.02,79.94,354.709991,354.709991,40.34
2014/3/26,19.518572,19.607143,19.245001,19.277857,299768000,4173.580078,10359.36035,1852.560059,6605.3,14477.16016,22095.30078,1155.48999,21887.75,2063.669922,100.260002,1303.400024,14.93,80.03,343.410004,343.410004,39.790001
2014/3/27,19.286428,19.339285,19.111429,19.195,222031600,4151.22998,10373.44043,1849.040039,6588.32,14622.88965,22214.36914,1151.439941,21834.44922,2046.588013,101.279999,1294.699951,14.62,80.11,338.470001,338.470001,39.360001
2014/3/28,19.225714,19.247858,19.080357,19.173571,200564000,4155.759766,10434.87012,1857.619995,6615.58,14696.03027,22339.9707,1151.810059,22065.5293,2041.712036,101.669998,1293.800049,14.41,80.18,338.290009,338.290009,40.299999
2014/3/31,19.258215,19.314642,19.140358,19.169285,168669200,4198.990234,10527.76953,1872.339966,6598.37,14827.83008,22386.26953,1173.040039,22151.06055,2033.30603,101.580002,1283.400024,13.88,80.1,336.369995,336.369995,40.990002
2014/4/1,19.205715,19.352501,19.170357,19.344643,200760000,4268.040039,10584.30957,1885.52002,6652.61,14791.99023,22446.43945,1188.699951,22448.53906,2047.459961,99.739998,1279.599976,13.1,80.09,342.98999,342.98999,41.419998
2014/4/2,19.370714,19.41,19.295,19.376785,180420800,4276.459961,10616.87012,1890.900024,6659.04,14946.32031,22551.49023,1192.810059,22523.93945,2058.988037,99.620003,1290.5,13.09,80.22,341.959991,341.959991,41.349998
2014/4/3,19.335358,19.375,19.201429,19.2425,162344000,4237.740234,10598.48047,1888.77002,6649.14,15071.87988,22509.07031,1181.119995,22565.08008,2043.702026,100.290001,1284.400024,13.37,80.47,333.619995,333.619995,41.009998
2014/4/4,19.278929,19.285715,18.949286,18.993572,275251200,4127.72998,10517.04981,1865.089966,6695.55,15063.76953,22359.5,1153.380005,22510.08008,2058.831055,101.139999,1303.199951,13.96,80.42,323,323,39.869999
2014/4/7,18.857857,18.960714,18.638929,18.695356,289850400,4079.75,10407.41992,1845.040039,6622.84,14808.84961,22343.44922,1135.780029,22377.15039,#N/A,100.440002,1298,15.57,80.23,317.76001,317.76001,39.799999
2014/4/8,18.756786,18.790001,18.525,18.694286,243888400,4112.990234,10452.00977,1851.959961,6590.69,14606.87988,#N/A,1144.23999,22596.9707,2098.283936,102.559998,1308.699951,14.89,79.75,327.070007,327.070007,39.82
2014/4/9,18.665714,18.946072,18.643572,18.940001,206169600,4183.899902,10554.94043,1872.180054,6635.61,14299.69043,22702.33984,1159.959961,22843.16992,2105.237061,103.599998,1305.5,13.82,79.48,331.809998,331.809998,40.470001
2014/4/10,18.952858,19.008572,18.684643,18.695715,239652000,4054.110107,10366.80957,1833.079956,6641.97,14300.12012,22715.33008,1127.660034,23186.96094,2134.300049,103.400002,1320.099976,15.89,79.38,317.109985,317.109985,39.360001
2014/4/11,18.535715,18.672501,18.469286,18.557501,271717600,3999.72998,10280.94043,1815.689941,6561.7,13960.04981,22628.96094,1111.439941,23003.64063,2130.541992,103.739998,1318.699951,17.030001,79.45,311.730011,311.730011,39.209999
2014/4/14,18.639286,18.648571,18.471786,18.631428,205674000,4022.689941,10359.41992,1830.609985,6583.76,13910.16016,#N/A,1115.349976,23038.80078,2131.539063,104.050003,1327.199951,16.110001,79.73,315.910004,315.910004,39.18
2014/4/15,18.581072,18.629999,18.261786,18.498571,266490000,4034.159912,10401.98047,1842.97998,6541.61,13996.80957,22484.92969,1119.48999,22671.25977,2101.601074,103.75,1300,15.61,79.8,316.079987,316.079987,39.75
2014/4/16,18.501785,18.610357,18.362143,18.536072,214765600,4086.22998,10505.79004,1862.310059,6584.17,14417.67969,22277.23047,1131.77002,22696.00977,2105.12207,103.760002,1303.099976,14.18,79.8,323.679993,323.679993,40.400002
2014/4/17,18.571428,18.848572,18.542856,18.747858,284334400,4095.52002,10532.83008,1864.849976,6625.25,14417.53027,22628.83984,1137.900024,22760.24023,2098.88501,104.300003,1293.400024,13.36,79.83,324.910004,324.910004,40.009998
2014/4/21,18.762142,19.004999,18.712856,18.970358,182548800,4121.549805,10559.34961,1871.890015,6625.25,14512.37988,22764.83008,1142.310059,#N/A,2065.825928,104.370003,1288,13.25,79.94,330.869995,330.869995,39.939999
2014/4/22,18.868214,18.993929,18.803572,18.989286,202563200,4161.459961,10599.01953,1879.550049,6681.76,14388.76953,22758.36914,1155.609985,22730.67969,2072.831055,102.129997,1280.599976,13.19,79.91,329.320007,329.320007,39.990002
2014/4/23,18.895,18.968929,18.730356,18.741072,394940000,4126.970215,10581.88965,1875.390015,6674.74,14546.26953,22876.53906,1147.079956,22509.64063,2067.38208,101.440002,1284.199951,13.27,79.86,324.579987,324.579987,39.689999
2014/4/24,20.293215,20.357143,20.026072,20.2775,759911600,4148.339844,10575.91016,1878.609985,6703,14404.99023,0,1144.349976,22562.80078,2057.032959,101.940002,1290.5,13.32,79.8,337.149994,337.149994,39.860001
2014/4/25,20.161785,20.428215,20.141428,20.426428,390275200,4075.560059,10505.00977,1863.400024,6685.69,14429.25977,22688.07031,1123.030029,22223.5293,2036.519043,100.599998,1300.699951,14.06,79.75,303.829987,303.829987,39.91
2014/4/28,20.457144,21.276785,20.448214,21.217501,669485600,4074.399902,10526.51953,1869.430054,6700.16,14288.23047,22631.60938,1117.060059,22132.5293,2003.487061,100.839996,1298.900024,13.97,79.68,296.579987,296.579987,40.869999
2014/4/29,21.205,21.285,21.053928,21.154642,337377600,4103.540039,10583.65039,1878.329956,6769.91,#N/A,22466.18945,1120.829956,22453.89063,2020.340942,101.279999,1296,13.71,79.81,300.380005,300.380005,40.509998
2014/4/30,21.165714,21.408215,21.064285,21.074642,456640800,4114.560059,10627.16992,1883.949951,6780.03,14304.11035,22417.80078,1126.859985,22133.9707,2026.358032,99.739998,1295.599976,13.41,79.47,304.130005,304.130005,40.400002
2014/5/1,21.142857,21.242857,20.941429,21.124287,244048000,4127.450195,10629.33984,1883.680054,6808.87,14485.12988,#N/A,1125.969971,#N/A,#N/A,99.419998,1283.099976,13.25,79.53,307.890015,307.890015,40
2014/5/2,21.155001,21.221428,21.061071,21.163572,191514400,4123.899902,10629.99023,1881.140015,6822.42,14457.50977,22403.89063,1128.800049,22260.66992,#N/A,99.760002,1302.599976,12.91,79.52,308.01001,308.01001,39.689999
2014/5/5,21.076429,21.464285,21.071428,21.462856,287067200,4138.060059,10630.13965,1884.660034,6822.42,#N/A,22445.11914,1126.300049,21976.33008,2027.353027,99.480003,1309,13.29,79.49,310.049988,310.049988,39.43
2014/5/6,21.492857,21.586071,21.22893,21.22893,374564400,4080.76001,10568.67969,1867.719971,6798.56,#N/A,22508.41992,1108.01001,#N/A,2028.037964,99.5,1308.300049,13.8,79.09,297.380005,297.380005,39.060001
2014/5/7,21.258928,21.331785,20.990356,21.154642,282864400,4067.669922,10626.83984,1878.209961,6796.44,14033.4502,22323.90039,1108.550049,21746.25977,2010.083008,100.769997,1288.599976,13.4,79.2,292.709991,292.709991,39.419998
2014/5/8,21.008928,21.22893,20.942858,20.999643,230297200,4051.5,10610.65039,1875.630005,6839.25,14163.78027,22344.03906,1097.430054,21837.11914,2015.274048,100.260002,1287.400024,13.43,79.36,288.320007,288.320007,39.639999
2014/5/9,20.876429,20.9375,20.726072,20.912144,291597600,4071.870117,10606.69043,1878.47998,6814.57,14199.58984,22994.23047,1107.219971,21862.99023,2011.13501,99.989998,1287.300049,12.92,79.9,292.23999,292.23999,39.540001
2014/5/12,20.981785,21.202143,20.978571,21.172501,213208800,4143.859863,10703.5,1896.650024,6851.75,14149.51953,23551,1133.650024,22261.60938,2052.871094,100.589996,1295.599976,12.23,79.9,302.859985,302.859985,39.970001
2014/5/13,21.142857,21.233572,21.096428,21.205715,159737200,4130.169922,10702.86035,1897.449951,6873.08,14425.44043,23871.23047,1121.160034,22352.38086,2050.728027,101.699997,1294.599976,12.13,80.14,304.640015,304.640015,40.419998
2014/5/14,21.158215,21.335714,21.133572,21.209642,166404000,4100.629883,10656.12012,1888.530029,6878.49,14405.75977,23815.11914,1103.140015,22582.76953,2047.910034,102.370003,1305.699951,12.17,80.07,297.619995,297.619995,40.240002
2014/5/15,21.239286,21.307142,21.001429,21.029285,230846000,4069.290039,10568.37012,1870.849976,6840.89,14298.20996,23905.59961,1095.98999,22730.85938,2024.973999,101.5,1293.5,13.17,80,295.190002,295.190002,39.599998
2014/5/16,21.022499,21.340357,20.907143,21.339643,276256400,4090.590088,10603.17969,1877.859985,6855.81,14096.58984,24121.74023,1102.910034,22712.91016,2026.504028,102.019997,1293.300049,12.44,80.04,297.700012,297.700012,39.830002
2014/5/19,21.351786,21.690357,21.333214,21.592501,317755200,4125.810059,10618.63965,1885.079956,6844.55,14006.44043,24363.05078,1114.430054,22704.5,2005.182983,102.610001,1293.699951,12.42,79.99,296.76001,296.76001,39.75
2014/5/20,21.589643,21.657143,21.454643,21.596786,234836000,4096.890137,10541.9502,1872.829956,6802,14075.25,24376.88086,1097.900024,22834.67969,2008.119019,102.440002,1294.5,12.96,80.04,301.190002,301.190002,39.68
2014/5/21,21.565357,21.667856,21.502142,21.653929,196859600,4131.540039,10620.44043,1888.030029,6821.04,14042.16992,24298.01953,1103.630005,22836.51953,2024.95105,104.07,1288,11.91,80.09,305.01001,305.01001,40.349998
2014/5/22,21.664286,21.780357,21.575001,21.688213,200760000,4154.339844,10644.51953,1892.48999,6820.56,14337.79004,24374.40039,1113.869995,22953.75977,2021.285034,103.739998,1294.900024,12.03,80.25,304.910004,304.910004,40.099998
2014/5/23,21.6875,21.954643,21.659643,21.933214,232209600,4185.810059,10681.87012,1900.530029,6815.75,14462.16992,24693.34961,1126.189941,22965.85938,2034.56897,104.349998,1291.599976,11.36,80.39,312.23999,312.23999,40.119999
2014/5/27,21.995714,22.352142,21.986786,22.343929,348866000,4237.069824,10720.62012,1911.910034,6844.94,14636.51953,24549.50977,1142.199951,22944.30078,2034.564941,104.110001,1265.400024,11.51,80.35,310.820007,310.820007,40.189999
2014/5/28,22.357857,22.493929,22.277857,22.286072,315481600,4225.080078,10702.73047,1909.780029,6851.22,14670.9502,24556.08984,1136.680054,23080.0293,2050.228027,102.720001,1259.300049,11.68,80.57,310.160004,310.160004,40.009998
2014/5/29,22.423214,22.745358,22.420357,22.692142,376474000,4247.950195,10752.11035,1920.030029,6871.29,14681.71973,24234.15039,1140.069946,23010.14063,2040.594971,103.580002,1256.300049,11.57,80.49,313.779999,313.779999,40.34
2014/5/30,22.785,23.006071,22.460714,22.607143,564020800,4242.620117,10756.30957,1923.569946,6844.51,14632.37988,24217.33984,1134.5,23081.65039,2039.212036,102.709999,1245.599976,11.4,80.37,312.549988,312.549988,40.939999
2014/6/2,22.641428,22.672501,22.232143,22.451786,369350800,4237.200195,10772.00977,1924.969971,6864.1,14935.91992,24684.84961,1128.900024,#N/A,#N/A,102.470001,1243.699951,11.58,80.64,308.839996,308.839996,40.790001
2014/6/3,22.445,22.812143,22.4375,22.769285,292709200,4234.080078,10770.33008,1924.23999,6836.3,15034.25,24858.58984,1126.150024,23291.03906,2038.305054,102.660004,1244.300049,11.87,80.55,307.190002,307.190002,40.290001
2014/6/4,22.765715,23.138929,22.718214,23.029285,335482000,4251.640137,10776.78027,1927.880005,6818.63,15067.95996,24805.83008,1131.219971,23151.71094,2024.833984,102.639999,1244,12.08,80.66,306.779999,306.779999,40.32
2014/6/5,23.078571,23.191786,22.950357,23.119642,303805600,4296.22998,10847.69043,1940.459961,6813.49,15079.37012,25019.50977,1153.939941,23109.66016,2040.878052,102.480003,1253,11.68,80.37,323.570007,323.570007,41.209999
2014/6/6,23.210714,23.259285,23.016787,23.056072,349938400,4321.399902,10904.21973,1949.439941,6858.21,15077.24023,25396.46094,1165.209961,22951,2029.956055,102.660004,1252.099976,10.73,80.41,329.670013,329.670013,41.48
2014/6/9,23.174999,23.469999,22.9375,23.424999,301660000,4336.240234,10918.62012,1951.27002,6875,15124,25580.21094,1175.880005,23117.4707,2030.501953,104.410004,1253.5,11.15,80.65,327.5,327.5,41.27
2014/6/10,23.682501,23.762501,23.3925,23.5625,251108000,4338,10914.2002,1950.790039,6873.55,14994.79981,25583.68945,1172.709961,23315.74023,2052.531982,104.349998,1259.800049,10.99,80.82,332.410004,332.410004,41.110001
2014/6/11,23.532499,23.690001,23.3675,23.465,182724000,4331.930176,10872.69043,1943.890015,6838.87,15069.48047,25473.89063,1166.709961,23257.28906,2054.947998,104.400002,1260.800049,11.6,80.77,335.200012,335.200012,40.860001
2014/6/12,23.51,23.530001,22.975,23.0725,218996000,4297.629883,10825.03027,1930.109985,6843.11,14973.53027,25576.21094,1159.400024,23175.01953,2051.712891,106.529999,1273.599976,12.56,80.58,325.910004,325.910004,40.580002
2014/6/13,23.049999,23.110001,22.719999,22.82,218100000,4310.649902,10856.21973,1936.160034,6777.85,15097.83984,25228.16992,1162.680054,23319.16992,2070.715088,106.910004,1273.699951,12.18,80.58,326.269989,326.269989,41.23
2014/6/16,22.877501,23.1875,22.862499,23.049999,142244000,4321.100098,10863.21973,1937.780029,6754.64,14933.29004,25190.48047,1166.819946,23300.66992,2085.98291,106.900002,1274.900024,12.65,80.47,327.619995,327.619995,41.5
2014/6/17,23.077499,23.174999,22.950001,23.02,118904000,4337.22998,10886.00977,1941.98999,6766.77,14975.96973,25521.18945,1176.619995,23203.58984,2066.697998,106.360001,1271.699951,12.06,80.63,325.619995,325.619995,41.68
2014/6/18,23.067499,23.0725,22.8375,23.045,134056000,4362.839844,10975.54004,1956.97998,6778.56,15115.79981,25246.25,1183.130005,23181.7207,2055.519043,105.970001,1272.400024,10.61,80.58,334.380005,334.380005,41.650002
2014/6/19,23.0725,23.075001,22.834999,22.965,142112000,4359.330078,11003.08008,1959.47998,6808.11,15361.16016,25201.80078,1184.030029,23167.73047,2023.734985,106.43,1313.699951,10.62,80.32,327,327,41.509998