Using built-in CSV Data

01 {

`02`	`data:` `{`

`03`	`dataSets:` `[`

04 {

`05`	`id:` `"dataSet1",`

`06`	`sourceMode:` `"InternalData",`

07 csvData: "Date,Open,High,Low,Close,Volume\r\n20040102,24.36,24.53,24.16,24.25,29955800\r\n20040105,24.4,24.84,24.38,24.77,38892100\r\n20040106,24.83,25.1,24.75,25.06,43684400\r\n20040107,25.17,25.73,24.85,25.56,48757500\r\n20040108,25.84,26.55,25.48,26.34,61683300\r\n20040109,25.98,27.2,25.95,26.48,68856400\r\n20040112,26.58,27.15,26.3,27.03,52871900\r\n20040113,27.07,27.25,26.46,26.89,56334200\r\n20040114,27.02,27.49,26.84,27.4,42293600\r\n20040115,27.35,27.51,27,27.16,46099400\r\n20040116,27.9,29.36,27.79,29.13,91298000\r\n20040120,29.35,29.39,28.46,28.86,62278500\r\n20040121,28.52,28.88,28.19,28.6,54015600\r\n20040122,28.54,28.56,27.91,28.22,43462000\r\n20040123,28.14,28.34,27.05,27.33,59640900\r\n20040126,27.39,28.3,27.19,28.2,42986700\r\n20040127,28.25,28.5,26.66,27.5,49345900\r\n20040128,27.84,27.88,26.66,26.78,49445200\r\n20040129,27.06,27.07,25.66,25.96,86860704\r\n20040130,26.37,26.45,25.4,25.71,71799504\r\n20040202,26.11,26.7,25.64,26.2,81642800\r\n20040203,26.38,26.63,26.02,26.41,81729600\r\n20040204,24.9,25,24.01,24.08,190548992\r\n20040205,24.4,24.5,23.65,23.82,103966000\r\n20040206,24.05,24.76,23.99,24.74,74134704\r\n20040209,24.85,25.05,24.6,24.67,52703900\r\n20040210,24.62,24.89,24.58,24.78,39742500\r\n20040211,24.83,24.85,24.09,24.24,87763696\r\n20040212,24.19,24.35,23.9,24.05,48597500\r\n20040213,24.23,24.45,23.94,24.06,43363800\r\n20040217,24.46,24.48,24.12,24.25,37359700\r\n20040218,24.37,24.43,24.07,24.09,39630200\r\n20040219,24.23,24.33,23.55,23.68,55113900\r\n20040220,23.65,23.78,22.83,23.19,70349296\r\n20040223,23.17,23.26,22.54,22.75,60081300\r\n20040224,22.55,23.24,22.2,23.05,91782200\r\n20040225,23.16,23.65,23.08,23.58,61432900\r\n20040226,23.51,23.9,23.28,23.35,49729800\r\n20040227,23.49,23.69,23.06,23.16,51031700\r\n20040301,23.25,23.6,23.16,23.53,36765900\r\n20040302,23.53,23.87,22.97,23.03,62706500\r\n20040303,22.95,23.05,22.64,22.7,55386900\r\n20040304,22.72,23.24,22.71,23.19,45492400\r\n20040305,22.85,23.35,22.75,22.89,56365600\r\n20040308,23.1,23.23,22.33,22.36,62038700\r\n20040309,22.25,22.48,21.94,22.12,64071900\r\n20040310,22.3,22.65,22.17,22.21,80618496\r\n20040311,22.08,22.79,22.04,22.34,89673504\r\n20040312,22.68,23.18,22.49,23.13,73013296\r\n20040315,22.96,23.29,22.68,22.78,68079904\r\n20040316,23,23.2,22.82,23.12,59320900\r\n20040317,23.36,23.62,23.19,23.5,52578100\r\n20040318,23.39,23.43,23.05,23.17,55961200\r\n20040319,23.14,23.18,22.45,22.5,70226704\r\n20040322,22.23,22.48,22.09,22.35,56288400\r\n20040323,22.68,22.86,22.3,22.36,58934600\r\n20040324,22.41,22.83,22.31,22.67,51709700\r\n20040325,22.82,23.65,22.81,23.58,64449300\r\n20040326,23.59,23.79,23.34,23.4,48203800\r\n20040329,23.69,23.99,23.65,23.85,44442700\r\n20040330,23.73,23.97,23.56,23.93,38857600\r\n20040331,23.93,23.99,23.5,23.57,51583000\r\n20040401,23.69,23.98,23.52,23.74,44882300\r\n20040402,24.16,24.45,24.05,24.43,54740900\r\n20040405,24.29,24.83,24.28,24.81,41326200\r\n20040406,24.75,24.82,24.38,24.65,38725000\r\n20040407,24.55,24.6,24.1,24.24,45047500\r\n20040408,24.67,24.7,24.01,24.15,32130200\r\n20040412,24.22,24.33,24.04,24.13,24691100\r\n20040413,24.4,24.45,23.59,23.62,42040700\r\n20040414,23.35,23.6,23.17,23.26,43324300\r\n20040415,23.18,23.38,22.31,22.82,74004200\r\n20040416,22.69,22.79,22.19,22.48,61589200\r\n20040419,22.55,22.9,22.45,22.86,43000200\r\n20040420,22.92,23.18,22.05,22.11,62509800\r\n20040421,22.25,22.45,21.8,22.37,73643696\r\n20040422,22.15,23.34,22.06,23.15,72532200\r\n20040423,23.25,23.44,22.87,23.32,51364700\r\n20040426,23.39,23.54,23.03,23.14,40777500\r\n20040427,23.12,23.59,22.87,22.94,42022900\r\n20040428,22.73,22.99,22.29,22.37,43185300\r\n20040429,22.41,22.55,21.51,21.91,58257700\r\n20040430,21.73,21.91,20.82,20.91,88594800\r\n20040503,21.12,21.6,20.98,21.12,68266800\r\n20040504,21.18,21.85,21,21.37,55848200\r\n20040505,21.49,21.55,21.22,21.26,35647000\r\n20040506,21.03,21.69,21.03,21.5,62631800\r\n20040507,21.5,22.13,21.47,21.69,64754800\r\n20040510,21.4,21.8,21.25,21.62,67550096\r\n20040511,21.86,22.32,21.77,22.25,92963904\r\n20040512,22.17,22.25,21.19,21.96,114992800\r\n20040513,21.78,21.95,21.51,21.76,52726300\r\n20040514,21.69,21.76,21.15,21.24,64216800\r\n20040517,20.76,21.69,20.68,20.93,67886000\r\n20040518,21.08,21.21,20.98,21,51852700\r\n20040519,21.3,21.85,21.27,21.36,63533600\r\n20040520,21.29,21.7,21.22,21.52,44040200\r\n20040521,21.68,21.74,21.37,21.64,37122600\r\n20040524,21.77,21.91,21.54,21.65,42606900\r\n20040525,21.57,22.33,21.5,22.24,56792400\r\n20040526,22.24,22.45,22.05,22.35,43833800\r\n20040527,22.54,22.61,22.26,22.54,39144700\r\n20040528,22.6,22.61,22.15,22.37,36220400\r\n20040601,22.1,22.31,21.92,22.24,36548100\r\n20040602,22.29,22.56,22.08,22.41,38025400\r\n20040603,22.29,22.62,22.18,22.35,38827800\r\n20040604,22.84,23.22,22.76,22.78,71924000\r\n20040607,23.07,23.95,22.89,23.89,67100900\r\n20040608,23.56,23.84,23.55,23.74,49497200\r\n20040609,23.58,23.7,23.47,23.56,41189900\r\n20040610,23.67,23.83,23.48,23.82,35949900\r\n20040614,23.53,23.66,23.08,23.32,44958400\r\n20040615,23.5,23.94,23.43,23.64,60862600\r\n20040616,23.76,23.97,23.7,23.88,44052400\r\n20040617,23.45,23.59,23.19,23.36,55167200\r\n20040618,23.2,23.74,23.1,23.42,74781904\r\n20040621,23.56,23.63,22.82,22.87,48264000\r\n20040622,22.88,23.33,22.77,23.22,53290400\r\n20040623,23.21,24.07,23.14,23.97,71903000\r\n20040624,23.8,24.2,23.61,23.68,53542000\r\n20040625,23.72,23.98,22.96,23.43,60594100\r\n20040628,23.76,23.8,23.18,23.3,42743600\r\n20040629,23.28,23.82,23.23,23.71,44366600\r\n20040630,23.78,23.98,23.5,23.7,50526900\r\n20040701,23.65,23.68,22.92,23.11,54006600\r\n20040702,23.14,23.21,22.71,22.95,34622700\r\n20040706,22.68,22.71,22.23,22.37,42188900\r\n20040707,22.41,22.74,22.32,22.42,42139900\r\n20040708,22.29,22.65,22.1,22.17,45325800\r\n20040709,22.27,22.58,22.18,22.36,32923300\r\n20040712,22.16,22.3,21.94,22.29,35420900\r\n20040713,22.35,22.62,22.11,22.14,38472500\r\n20040714,22.3,22.53,22,22.1,51297000\r\n20040715,22.17,22.39,22.07,22.13,44642800\r\n20040716,22.39,22.41,21.25,21.53,53512700\r\n20040719,21.42,21.75,21.06,21.36,51550900\r\n20040720,21.42,21.91,21.32,21.88,43821500\r\n20040721,22.21,22.27,21.15,21.17,49817900\r\n20040722,21.2,21.53,20.94,21.39,47121200\r\n20040723,21.26,21.28,20.75,20.93,42685700\r\n20040726,20.84,21.03,20.3,20.54,55848600\r\n20040727,20.57,20.79,20.25,20.71,59712700\r\n20040728,20.55,20.69,20.07,20.5,51187900\r\n20040729,20.76,20.98,20.64,20.8,39528900\r\n20040730,20.82,21.3,20.75,20.92,49267200\r\n20040802,20.6,21.24,20.5,21.24,40797300\r\n20040803,21.13,21.23,20.73,20.74,40501300\r\n20040804,20.62,21.18,20.58,21.12,44277100\r\n20040805,21.12,21.23,20.57,20.61,47932100\r\n20040806,20.22,20.6,19.87,19.93,58285300\r\n20040809,20.02,20.22,19.94,20.05,36272700\r\n20040810,20.31,20.47,20.05,20.46,69741696\r\n20040811,18.6,18.65,18.24,18.29,177709296\r\n20040812,18.25,18.35,17.53,17.79,101232800\r\n20040813,18.23,18.23,17.8,17.86,60959900\r\n20040816,17.85,18.46,17.81,18.23,46308300\r\n20040817,18.39,18.68,18.24,18.68,52342800\r\n20040818,18.54,19.02,18.44,18.99,59931200\r\n20040819,18.9,19.21,18.84,19.1,49590700\r\n20040820,18.95,19.02,18.64,18.88,56920000\r\n20040823,18.93,19.28,18.85,19.18,38174000\r\n20040824,19.14,19.16,18.81,18.97,40605100\r\n20040825,18.99,19.37,18.81,19.32,41765700\r\n20040826,19.25,19.43,19.16,19.17,32536800\r\n20040827,19.2,19.52,19.2,19.47,33479300\r\n20040830,19.31,19.46,19.03,19.03,35887900\r\n20040831,19.15,19.19,18.43,18.76,64745900\r\n20040901,18.65,19.12,18.6,19.09,36191100\r\n20040902,19.05,19.37,18.91,19.3,41595100\r\n20040903,19.03,19.16,18.59,18.75,41392400\r\n20040907,18.98,19.18,18.84,19.05,45498100\r\n20040908,18.96,19.53,18.92,19.31,52020600\r\n20040909,19.49,20.03,19.35,19.93,60077400\r\n20040910,19.88,20.61,19.85,20.46,52289100\r\n20040913,20.55,20.63,19.87,20.25,45084200\r\n20040914,20.31,20.44,20.1,20.35,44290600\r\n20040915,19.87,19.89,19.53,19.56,65414600\r\n20040916,19.6,19.75,19.46,19.59,38397400\r\n20040917,19.3,19.33,19.09,19.16,59808900\r\n20040920,19.03,19.48,18.94,19.3,64036100\r\n20040921,19.39,19.71,19.3,19.65,45349500\r\n20040922,19.19,19.29,18.86,18.96,74770896\r\n20040923,18.9,19.12,18.82,18.9,40950100\r\n20040924,18.88,18.93,18.31,18.4,62734100\r\n20040927,18.25,18.35,17.95,18.04,62098200\r\n20040928,18.09,18.14,17.85,18.07,63723900\r\n20040929,18.16,18.44,18.08,18.31,49683100\r\n20040930,18.28,18.36,18.05,18.1,40058700\r\n20041001,18.27,19,18.25,18.93,52428600\r\n20041004,19.21,19.3,18.87,18.96,53095600\r\n20041005,18.9,19.25,18.89,19.1,40998700\r\n20041006,19.05,19.54,19.04,19.53,51120800\r\n20041007,19.46,19.74,19.09,19.13,48634500\r\n20041008,18.96,19.22,18.68,18.78,45200100\r\n20041011,18.77,19.02,18.72,18.98,23204500\r\n20041012,18.68,19.35,18.58,19.16,37134100\r\n20041013,19.46,19.5,18.62,18.86,72680896\r\n20041014,18.78,18.88,18.5,18.59,39006800\r\n20041015,18.65,18.8,18.38,18.48,46820000\r\n20041018,18.52,18.73,18.42,18.65,41431300\r\n20041019,18.91,19.14,18.6,18.7,49868000\r\n20041020,18.59,18.66,18.29,18.45,52679500\r\n20041021,18.67,18.72,18.38,18.63,41317800\r\n20041022,18.68,18.77,18.16,18.27,35461500\r\n20041025,18.15,18.29,18,18.06,34106100\r\n20041026,18.12,18.21,17.8,18.11,51352600\r\n20041027,18.08,18.65,17.9,18.55,62748800\r\n20041028,18.54,18.97,18.41,18.95,55132600\r\n20041029,18.96,19.37,18.9,19.21,73345000\r\n20041101,19.21,19.35,18.95,19.26,39880500\r\n20041102,19.3,19.52,19.16,19.29,37906300\r\n20041103,19.77,19.8,19.17,19.28,52075400\r\n20041104,19.25,19.56,19.23,19.52,49091300\r\n20041105,19.79,20.01,19.72,19.97,54285800\r\n20041108,19.98,20.01,19.76,19.97,49754000\r\n20041109,19.9,20,19.68,19.75,67607200\r\n20041110,18.98,19.03,18.42,18.44,171452896\r\n20041111,18.5,18.76,18,18.74,61753500\r\n20041112,18.81,19.28,18.77,19.26,73480000\r\n20041115,19.15,19.55,19.08,19.55,56094100\r\n20041116,19.44,19.52,19.26,19.38,40062000\r\n20041117,19.49,19.83,19.41,19.54,52465900\r\n20041118,19.5,19.77,19.43,19.52,45872100\r\n20041119,19.51,19.64,18.99,19.01,49743200\r\n20041122,18.88,19.17,18.74,19.15,44261000\r\n20041123,18.99,19.15,18.95,19,44808000\r\n20041124,19.05,19.25,19.04,19.21,36640400\r\n20041126,19.14,19.38,19.07,19.23,19545000\r\n20041129,19.2,19.39,18.88,18.94,49567700\r\n20041130,18.85,19.15,18.71,18.75,63515000\r\n20041201,18.88,19.16,18.81,19.15,64190300\r\n20041202,19.09,19.46,19.06,19.2,52050100\r\n20041203,19.43,19.69,19.39,19.43,62014100\r\n20041206,19.51,19.87,19.46,19.82,56369700\r\n20041207,19.96,20.35,19.66,19.73,103909000\r\n20041208,19.79,19.91,19.59,19.8,53601500\r\n20041209,19.5,19.77,19.29,19.4,67721400\r\n20041210,19.35,19.72,19.32,19.42,44146000\r\n20041213,19.5,19.56,19.12,19.27,54596100\r\n20041214,19.13,19.48,19.11,19.28,50080000\r\n20041215,19.2,19.42,19.17,19.4,49847800\r\n20041216,19.28,19.66,19.26,19.4,86874896\r\n20041217,19.19,19.58,18.99,18.99,100599296\r\n20041220,19.1,19.33,19,19.05,57026200\r\n20041221,19.07,19.52,19.04,19.36,65443300\r\n20041222,19.21,19.46,19.15,19.32,54832100\r\n20041223,19.23,19.56,19.22,19.45,51235700\r\n20041227,19.45,19.58,19.3,19.3,32600100\r\n20041228,19.3,19.41,19.25,19.26,33600400\r\n20041229,19.23,19.36,19.18,19.31,36831100\r\n20041230,19.28,19.5,19.26,19.42,42589300\r\n20041231,19.39,19.5,19.26,19.32,29132500\r\n20050103,19.42,19.61,19.27,19.32,56725600\r\n20050104,19.38,19.39,18.54,18.56,106241904\r\n20050105,18.47,18.88,18.45,18.57,66100500\r\n20050106,18.67,18.86,18.56,18.85,63790900\r\n20050107,18.92,18.98,18.62,18.72,54415000\r\n20050110,18.66,18.84,18.6,18.72,47183300\r\n20050111,18.56,18.72,18.46,18.64,53236100\r\n20050112,18.76,18.97,18.71,18.93,65081900\r\n20050113,18.92,18.99,18.63,18.78,56893000\r\n20050114,18.87,18.97,18.78,18.88,51197100\r\n20050118,18.75,18.8,18.63,18.74,51416900\r\n20050119,18.66,18.68,18.11,18.15,72873000\r\n20050120,18.08,18.43,17.91,18.32,83539400\r\n20050121,18.31,18.49,18,18.01,56209900\r\n20050124,18.15,18.2,17.7,17.75,80477000\r\n20050125,17.9,17.98,17.41,17.51,76495904\r\n20050126,17.8,17.86,17.55,17.69,73530304\r\n20050127,17.77,18.22,17.73,18.18,76947600\r\n20050128,18.27,18.39,17.85,17.9,77990000\r\n20050131,18.15,18.3,17.98,18.04,51573700\r\n20050201,18.09,18.25,18,18.13,55135300\r\n20050202,18.22,18.3,18.05,18.15,57884400\r\n20050203,18.04,18.09,17.5,17.52,86470496\r\n20050204,17.58,17.92,17.58,17.9,75320600\r\n20050207,18,18.2,17.9,18.16,62682700\r\n20050208,18.23,18.43,18.16,18.24,112368000\r\n20050209,18.31,18.32,17.5,17.63,116920496\r\n20050210,17.73,17.76,17.51,17.58,81179800\r\n20050211,17.57,17.87,17.37,17.7,99165600\r\n20050214,17.71,18.05,17.64,17.97,59189600\r\n20050215,18.06,18.18,17.81,17.92,65160200\r\n20050216,17.86,17.95,17.68,17.71,56805900\r\n20050217,17.73,17.74,17.39,17.45,46135700\r\n20050218,17.54,17.58,17.28,17.3,60417100\r\n20050222,17.16,17.55,17.15,17.31,65804900\r\n20050223,17.38,17.41,17.13,17.28,58968400\r\n20050224,17.22,17.29,17.13,17.18,53681900\r\n20050225,17.2,17.33,17.14,17.2,38126100\r\n20050228,17.2,17.56,17.17,17.42,62138100\r\n20050301,17.44,17.68,17.41,17.5,50503000\r\n20050302,17.49,17.84,17.46,17.74,57781500\r\n20050303,17.72,17.9,17.71,17.8,48778400\r\n20050304,17.9,18.08,17.76,18.04,55641700\r\n20050307,18.28,18.52,18.15,18.24,97495200\r\n20050308,18.24,18.49,18.11,18.12,54072000\r\n20050309,18.27,18.74,18.26,18.53,80748600\r\n20050310,18.64,18.79,18.46,18.71,81350200\r\n20050311,18.67,18.8,18.21,18.45,55821100\r\n20050314,18.48,18.63,18.45,18.54,41102900\r\n20050315,18.58,18.65,18.2,18.25,43168700\r\n20050316,18.15,18.26,18,18.07,47912700\r\n20050317,18.02,18.3,18.01,18.03,48988500\r\n20050318,18.07,18.15,17.8,17.8,52249300\r\n20050321,17.77,18.03,17.75,17.94,38427200\r\n20050322,17.96,18.16,17.82,17.92,55769100\r\n20050323,17.8,18.02,17.73,17.75,42848200\r\n20050324,17.81,18.15,17.7,17.88,51460900\r\n20050328,18.02,18.14,17.89,17.89,40633700\r\n20050329,17.85,17.98,17.66,17.75,49790300\r\n20050330,17.81,18.1,17.8,18.03,53086500\r\n20050331,18.02,18.14,17.86,17.89,46338200\r\n20050401,18.01,18.07,17.69,17.7,56370800\r\n20050404,17.66,17.75,17.5,17.67,51926100\r\n20050405,17.74,17.91,17.52,17.82,50130200\r\n20050406,17.82,18,17.74,17.77,40116400\r\n20050407,17.8,18.17,17.78,18.15,50647300\r\n20050408,18.08,18.15,17.9,17.9,45389700\r\n20050411,18,18.1,17.93,17.99,42853400\r\n20050412,17.92,18.3,17.85,18.24,86773400\r\n20050413,18.21,18.29,17.97,18,44917500\r\n20050414,18,18.01,17.75,17.81,52373700\r\n20050415,17.49,17.62,17.18,17.2,86961296\r\n20050418,17.17,17.39,17.01,17.02,63901600\r\n20050419,17.2,17.31,17.15,17.18,44281100\r\n20050420,17.43,17.54,17.15,17.19,58411500\r\n20050421,17.39,17.71,17.35,17.68,52371700\r\n20050422,17.5,17.61,17.22,17.43,41057800\r\n20050425,17.46,17.6,17.39,17.48,39358000\r\n20050426,17.35,17.64,17.25,17.28,56444600\r\n20050427,17.19,17.46,17.08,17.25,62447400\r\n20050428,17.14,17.33,17.1,17.14,48957400\r\n20050429,17.19,17.3,17.04,17.27,49386700\r\n20050502,17.24,17.32,17.16,17.26,43564300\r\n20050503,17.18,17.39,17.18,17.31,43707300\r\n20050504,17.33,17.71,17.31,17.65,75896496\r\n20050505,17.61,18.06,17.61,18,80440000\r\n20050506,18.1,18.16,17.92,18.02,49220600\r\n20050509,18,18.24,17.98,18.21,54768400\r\n20050510,18.11,18.3,18.01,18.21,73244704\r\n20050511,18.47,18.6,18.22,18.55,123160600\r\n20050512,18.55,18.83,18.5,18.7,67556400\r\n20050513,18.73,19.02,18.64,18.89,65474500\r\n20050516,18.86,19.17,18.75,19.09,62180900\r\n20050517,18.96,19.11,18.82,19.06,52988100\r\n20050518,19.06,19.34,19.05,19.24,59996500\r\n20050519,19.23,19.43,19.18,19.38,46846000\r\n20050520,19.39,19.51,19.28,19.47,34181700\r\n20050523,19.35,19.59,19.33,19.55,49768500\r\n20050524,19.48,20.01,19.4,20,86130000\r\n20050525,19.84,19.89,19.51,19.62,66102100\r\n20050526,19.72,19.96,19.69,19.9,54106800\r\n20050527,19.75,19.83,19.67,19.79,26984700\r\n20050531,19.61,19.63,19.34,19.4,61667800\r\n20050601,19.4,19.8,19.35,19.64,48990300\r\n20050602,19.57,19.88,19.55,19.88,36729800\r\n20050603,19.72,19.83,19.29,19.4,58749200\r\n20050606,19.37,19.43,19.12,19.38,41321900\r\n20050607,19.39,19.81,19.37,19.41,61546800\r\n20050608,19.52,19.74,19.31,19.41,48675100\r\n20050609,19.24,19.61,19.22,19.47,51722500\r\n20050610,19.46,19.48,19.1,19.24,34056400\r\n20050613,19.19,19.38,19.15,19.3,38163300\r\n20050614,19.31,19.44,19.13,19.18,32261600\r\n20050615,19.35,19.37,18.98,19.32,37016500\r\n20050616,19.32,19.56,19.24,19.53,40746400\r\n20050617,19.76,19.97,19.51,19.53,63688900\r\n20050620,19.43,19.72,19.36,19.6,33230900\r\n20050621,19.63,19.89,19.46,19.77,48643300\r\n20050622,19.81,19.9,19.71,19.8,38822500\r\n20050623,19.94,20.25,19.78,19.78,94433400\r\n20050624,19.66,19.77,19.29,19.3,71213904\r\n20050627,19.3,19.31,19.01,19.03,48612100\r\n20050628,19.16,19.34,19.15,19.16,40675100\r\n20050629,19.29,19.58,19.26,19.36,50326900\r\n20050630,19.44,19.49,19.06,19.08,44756000\r\n20050701,19.13,19.2,18.89,18.99,35006000\r\n20050705,18.77,19.18,18.72,18.82,48386700\r\n20050706,18.84,19.09,18.82,18.82,42270300\r\n20050707,18.58,18.95,18.51,18.84,46687500\r\n20050708,18.9,19.33,18.83,19.31,41786000\r\n20050711,19.29,19.56,19.22,19.54,46542900\r\n20050712,19.47,19.87,19.46,19.78,46431100\r\n20050713,19.73,19.99,19.7,19.97,37307200\r\n20050714,19.98,20.06,19.73,19.94,61565500\r\n20050715,19.93,20.02,19.78,19.89,37649800\r\n20050718,19.82,19.85,19.64,19.65,28303900\r\n20050719,19.79,20.2,19.7,20.17,57088900\r\n20050720,19.99,20.23,19.73,20.12,53833300\r\n20050721,20.08,20.1,19.51,19.56,58550600\r\n20050722,19.55,19.58,19.25,19.32,44899500\r\n20050725,19.39,19.41,18.82,18.85,58224700\r\n20050726,19,19.13,18.91,19.06,51468000\r\n20050727,19.07,19.25,18.89,19.18,33351600\r\n20050728,19.26,19.31,19.06,19.3,39176100\r\n20050729,19.32,19.4,19.11,19.15,38389000\r\n20050801,19.26,19.45,19.16,19.26,32113700\r\n20050802,19.32,19.66,19.26,19.49,41131800\r\n20050803,19.38,19.6,19.33,19.54,33585500\r\n20050804,19.44,19.73,19.38,19.43,36055700\r\n20050805,19.43,19.49,19.3,19.3,32085300\r\n20050808,19.39,19.49,19.23,19.25,30455000\r\n20050809,19.42,19.74,19.4,19.61,57249300\r\n20050810,18.83,18.9,18.21,18.25,202313296\r\n20050811,18.3,18.33,17.77,18.06,146112704\r\n20050812,18.01,18.05,17.75,17.8,78558704\r\n20050815,17.81,17.86,17.62,17.71,63939500\r\n20050816,17.71,17.85,17.61,17.63,61166300\r\n20050817,17.73,17.98,17.71,17.84,53838000\r\n20050818,17.85,17.89,17.66,17.66,40870100\r\n20050819,17.75,17.88,17.67,17.82,39708600\r\n20050822,17.88,17.92,17.6,17.69,41834500\r\n20050823,17.72,17.86,17.7,17.76,45893500\r\n20050824,17.72,17.82,17.52,17.52,58383200\r\n20050825,17.56,17.64,17.48,17.48,41768300\r\n20050826,17.52,17.54,17.36,17.4,43243600\r\n20050829,17.3,17.77,17.3,17.64,40543200\r\n20050830,17.58,17.62,17.39,17.51,41220500\r\n20050831,17.55,17.67,17.44,17.62,41540900\r\n20050901,17.52,17.8,17.46,17.65,41311000\r\n20050902,17.68,18.07,17.64,17.72,32300100\r\n20050906,17.98,18.25,17.95,18.2,60848200\r\n20050907,18.17,18.45,18.1,18.4,59072400\r\n20050908,18.28,18.54,18.24,18.37,54401500\r\n20050909,18.4,18.66,18.37,18.58,46036800\r\n20050912,18.4,18.57,18.35,18.48,48677700\r\n20050913,18.25,18.39,18.24,18.25,52444400\r\n20050914,18.25,18.35,17.83,17.84,57254600\r\n20050915,17.92,18.09,17.9,18.03,55912900\r\n20050916,17.97,18.45,17.95,18.42,75139504\r\n20050919,18.3,18.33,18.01,18.17,45725200\r\n20050920,18.07,18.39,17.85,17.97,57286600\r\n20050921,17.89,17.99,17.72,17.85,53269700\r\n20050922,17.74,18.14,17.68,18.11,48006300\r\n20050923,17.98,18.17,17.95,18.05,38083100\r\n20050926,18.16,18.18,17.87,17.92,56453300\r\n20050927,17.87,17.93,17.69,17.72,50452100\r\n20050928,17.76,18.05,17.74,17.92,54427100\r\n20050929,17.91,17.94,17.75,17.86,56199200\r\n20050930,17.79,17.94,17.65,17.92,56270900\r\n20051003,17.93,18.12,17.73,17.74,47714900\r\n20051004,17.76,17.9,17.65,17.67,54171400\r\n20051005,17.68,17.78,17.5,17.5,47135300\r\n20051006,17.53,17.76,17.51,17.73,60516800\r\n20051007,17.74,17.8,17.6,17.63,35569800\r\n20051010,17.5,17.6,17.25,17.49,57891200\r\n20051011,17.43,17.54,17.14,17.19,55344100\r\n20051012,17.15,17.49,16.97,17.43,85491800\r\n20051013,17.32,17.47,17.2,17.3,45537800\r\n20051014,17.35,17.37,17.17,17.27,35672800\r\n20051017,17.23,17.37,17.14,17.17,34345300\r\n20051018,17.11,17.2,16.97,16.98,40865700\r\n20051019,16.91,17.21,16.83,17.2,54073600\r\n20051020,17.2,17.34,16.9,16.93,51650900\r\n20051021,17.12,17.18,16.94,17.03,58366000\r\n20051024,17.08,17.18,16.92,17.16,44339100\r\n20051025,17.02,17.19,16.98,17.12,47079800\r\n20051026,17.08,17.21,17.04,17.1,36709500\r\n20051027,17.02,17.24,16.99,17.05,39260800\r\n20051028,17.14,17.23,17.06,17.14,42458300\r\n20051031,17.16,17.54,17.15,17.45,79135504\r\n20051101,17.33,17.51,17.25,17.48,44269500\r\n20051102,17.38,17.73,17.31,17.63,60933700\r\n20051103,17.72,17.74,17.48,17.51,48334600\r\n20051104,17.54,17.88,17.53,17.87,42839300\r\n20051107,17.88,17.98,17.75,17.85,42952500\r\n20051108,17.78,17.96,17.72,17.86,38219200\r\n20051109,17.78,17.85,17.7,17.75,70124304\r\n20051110,17.26,17.35,17.02,17.15,143451008\r\n20051111,17.15,17.5,17.09,17.47,82869104\r\n20051114,17.42,17.46,17.26,17.35,35685900\r\n20051115,17.31,17.43,17.21,17.27,44044300\r\n20051116,17.21,17.35,17.1,17.22,44170800\r\n20051117,17.26,17.39,17.22,17.37,47690900\r\n20051118,17.26,17.4,16.87,17.02,137429408\r\n20051121,17.05,17.07,17,17.06,52952100\r\n20051122,17,17.47,16.97,17.28,71005800\r\n20051123,17.25,17.57,17.25,17.44,56890600\r\n20051125,17.57,17.63,17.48,17.55,17830100\r\n20051128,17.55,17.64,17.47,17.48,37443800\r\n20051129,17.5,17.84,17.48,17.51,62938300\r\n20051130,17.52,17.75,17.5,17.54,47405500\r\n20051201,17.71,17.75,17.63,17.69,39729500\r\n20051202,17.65,17.73,17.5,17.64,42998300\r\n20051205,17.57,17.82,17.43,17.5,57253100\r\n20051206,17.54,17.64,17.39,17.56,55187700\r\n20051207,17.86,18,17.73,17.78,97856800\r\n20051208,17.81,17.82,17.58,17.64,66400200\r\n20051209,17.62,17.72,17.46,17.55,62666400\r\n20051212,17.57,17.74,17.45,17.52,39552100\r\n20051213,17.48,17.58,17.45,17.5,49275100\r\n20051214,17.47,17.74,17.46,17.69,58556500\r\n20051215,17.65,17.84,17.6,17.76,62294800\r\n20051216,17.73,17.77,17.51,17.52,94010200\r\n20051219,17.52,17.66,17.46,17.47,46770600\r\n20051220,17.47,17.56,17.27,17.31,49564300\r\n20051221,17.31,17.38,17.17,17.21,77024496\r\n20051222,17.19,17.37,17.17,17.29,36231800\r\n20051223,17.29,17.39,17.25,17.35,22792700\r\n20051227,17.38,17.48,17.23,17.25,29883100\r\n20051228,17.22,17.41,17.15,17.29,38695500\r\n20051229,17.3,17.39,17.14,17.24,36009500\r\n20051230,17.12,17.19,17.07,17.12,39290000\r\n20060103,17.21,17.49,17.18,17.45,55426000\r\n20060104,17.48,17.93,17.46,17.85,80408896\r\n20060105,17.94,18.48,17.93,18.35,118575504\r\n20060106,18.51,18.88,18.47,18.77,122446000\r\n20060109,18.97,19.11,18.92,19.06,78592600\r\n20060110,18.87,19.15,18.78,18.97,73828200\r\n20060111,18.98,19.43,18.94,19.4,73933104\r\n20060112,19.27,19.35,19.08,19.2,59581300\r\n20060113,19.13,19.33,18.89,18.92,52349600\r\n20060117,18.7,18.78,18.47,18.68,53125200\r\n20060118,18.4,18.85,18.37,18.73,69475200\r\n20060119,18.85,19.12,18.82,19.02,54516900\r\n20060120,18.91,18.93,18.24,18.51,77815104\r\n20060123,18.54,18.56,18.13,18.16,54554200\r\n20060124,18.17,18.47,18.15,18.33,50574700\r\n20060125,18.35,18.61,18.26,18.57,51610600\r\n20060126,18.57,18.69,18.25,18.58,64896300\r\n20060127,18.58,18.95,18.56,18.78,48720700\r\n20060130,18.69,18.95,18.67,18.89,43844300\r\n20060131,18.7,18.74,18.32,18.57,64719200\r\n20060201,18.4,18.62,18.35,18.58,53734600\r\n20060202,18.46,18.75,18.3,18.37,40284100\r\n20060203,18.29,18.33,17.95,18.15,71696800\r\n20060206,18.03,18.1,17.83,17.83,51811100\r\n20060207,17.84,18.2,17.82,18.09,78522096\r\n20060208,19.27,19.5,19.11,19.4,200671696\r\n20060209,19.52,19.98,19.47,19.55,119726496\r\n20060210,19.61,19.88,19.6,19.76,73782496\r\n20060213,19.62,19.85,19.32,19.55,58621900\r\n20060214,19.64,19.86,19.58,19.7,55792800\r\n20060215,19.6,19.96,19.6,19.94,65024300\r\n20060216,19.91,20,19.83,19.98,46990700\r\n20060217,19.94,19.99,19.83,19.86,35965900\r\n20060221,19.71,19.9,19.45,19.58,47666600\r\n20060222,19.57,19.93,19.57,19.67,57719700\r\n20060223,19.62,19.85,19.56,19.72,48143700\r\n20060224,19.7,19.91,19.68,19.85,37444900\r\n20060227,19.85,20,19.83,19.97,55854400\r\n20060228,19.96,20.4,19.86,20.24,137099808\r\n20060301,20.38,21.12,20.34,21.06,160237696\r\n20060302,20.93,21.06,20.7,20.88,69236400\r\n20060303,20.7,21.33,20.66,21.04,76428600\r\n20060306,20.97,21.48,20.88,21.05,85155104\r\n20060307,20.93,20.98,20.68,20.87,47523100\r\n20060308,20.71,20.99,20.68,20.86,54435200\r\n20060309,20.9,20.91,20.44,20.44,45597800\r\n20060310,20.53,20.88,20.32,20.82,48463600\r\n20060313,20.87,21.15,20.81,20.86,46526400\r\n20060314,20.82,21.25,20.77,21.25,54956400\r\n20060315,21.19,21.5,21.16,21.44,48514600\r\n20060316,21.49,21.69,21.24,21.25,55426200\r\n20060317,21.44,21.68,21.15,21.62,62104500\r\n20060320,21.62,21.74,21.43,21.68,34525500\r\n20060321,21.55,21.85,21.28,21.41,49441900\r\n20060322,21.24,21.5,21.23,21.42,35794900\r\n20060323,21.29,21.49,21.21,21.41,37038000\r\n20060324,21.34,21.5,21.24,21.36,34047900\r\n20060327,21.29,21.85,21.25,21.69,53091400\r\n20060328,21.61,21.9,21.31,21.33,54353600\r\n20060329,21.4,21.88,21.28,21.57,58304500\r\n20060330,21.6,22,21.55,21.97,54944600\r\n20060331,21.95,22,21.67,21.67,54881800\r\n20060403,21.85,21.98,21.59,21.59,46689300\r\n20060404,21.53,21.7,21.4,21.56,43116400\r\n20060405,21.59,21.94,21.59,21.69,38695200\r\n20060406,21.6,21.65,21.11,21.18,71000400\r\n20060407,21.18,21.39,20.78,20.81,44277000\r\n20060410,20.8,21.15,20.77,20.99,31086300\r\n20060411,20.98,21.15,20.7,21.03,45602900\r\n20060412,20.94,21.21,20.88,21.02,30588600\r\n20060413,20.99,21.5,20.99,21.18,38597300\r\n20060417,21.15,21.37,20.73,20.86,34077500\r\n20060418,21.01,21.5,20.73,21.47,50499000\r\n20060419,21.4,21.45,21.09,21.26,29180000\r\n20060420,21.14,21.47,20.92,21.03,36842900\r\n20060421,21,21.14,20.49,20.68,43420200\r\n20060424,20.57,20.65,20.28,20.29,48504400\r\n20060425,20.38,20.56,20.2,20.47,46101900\r\n20060426,20.51,20.88,20.4,20.73,47199800\r\n20060427,20.58,21.23,20.52,20.98,46851000\r\n20060428,21,21.3,20.77,20.95,42941100\r\n20060501,21.02,21.4,20.91,20.96,45526500\r\n20060502,21.13,21.75,21.11,21.39,46465100\r\n20060503,21.63,21.65,21.32,21.49,34829200\r\n20060504,21.52,21.9,21.5,21.86,49635800\r\n20060505,21.89,22,21.5,21.75,50528200\r\n20060508,21.65,21.89,21.57,21.76,47325000\r\n20060509,21.7,21.8,21.41,21.68,79280496\r\n20060510,21.36,21.99,20.69,20.75,92672096\r\n20060511,20.63,20.66,19.96,20.05,84840096\r\n20060512,20.16,20.75,20.1,20.34,71805000\r\n20060515,20.38,20.62,19.5,20.56,53730600\r\n20060516,20.49,20.54,20.15,20.21,55404400\r\n20060517,19.99,20.35,19.96,20.18,60254600\r\n20060518,20.17,20.6,20.16,20.29,63571800\r\n20060519,20.4,20.94,20.32,20.87,77038304\r\n20060522,20.62,20.89,20.5,20.6,55276800\r\n20060523,20.62,20.93,20.37,20.37,51067400\r\n20060524,20.4,20.73,20.14,20.49,55182000\r\n20060525,20.61,20.75,20.28,20.52,41344000\r\n20060526,20.54,20.57,20.19,20.31,37759600\r\n20060530,20.2,20.23,19.77,19.77,45863200\r\n20060531,19.81,20.03,19.51,19.68,56955900\r\n20060601,19.68,20.5,19.67,20.5,53313500\r\n20060602,20.6,20.8,20.35,20.44,43053400\r\n20060605,20.35,20.37,19.88,19.88,36223900\r\n20060606,19.92,20.36,19.89,20.17,53468500\r\n20060607,20.26,20.27,19.9,19.91,40723000\r\n20060608,19.76,20.08,19.41,19.89,71683800\r\n20060609,19.9,20.24,19.83,19.97,39833700\r\n20060612,19.95,20,19.48,19.48,30463800\r\n20060613,19.39,19.62,19.31,19.36,47899800\r\n20060614,19.4,19.76,19.36,19.61,40552900\r\n20060615,19.67,20.23,19.66,20.22,44788100\r\n20060616,20.17,20.22,19.9,19.98,41165300\r\n20060619,20.01,20.15,19.71,19.82,32760800\r\n20060620,19.75,20.05,19.64,19.73,28931100\r\n20060621,19.76,20.42,19.76,20.07,48813100\r\n20060622,20.13,20.23,19.54,19.69,41353700\r\n20060623,19.61,19.91,19.55,19.61,27523400\r\n20060626,19.56,19.7,19.49,19.6,21107200\r\n20060627,19.63,19.78,19.27,19.3,36313200\r\n20060628,19.31,19.44,19.08,19.38,35188100\r\n20060629,19.43,20,19.31,19.91,43745100\r\n20060630,20.01,20.03,19.52,19.53,52846800\r\n20060703,19.78,20.11,19.68,20,21909100\r\n20060705,19.82,19.97,19.47,19.6,30709600\r\n20060706,19.62,19.82,19.49,19.63,33579600\r\n20060707,19.5,19.62,19.22,19.39,33777800\r\n20060710,19.48,19.54,18.82,18.97,39284000\r\n20060711,18.82,18.87,18.36,18.69,74690400\r\n20060712,18.59,18.66,18.2,18.26,37847600\r\n20060713,18.1,18.42,17.88,18.02,50040000\r\n20060714,18.02,18.22,17.77,17.94,39858300\r\n20060717,17.97,18.27,17.86,17.97,42147100\r\n20060718,18.03,18.17,17.51,17.88,48048900\r\n20060719,17.89,18.43,17.79,18,68719696\r\n20060720,18.07,18.09,17.61,17.88,61521400\r\n20060721,17.8,17.85,17.45,17.46,55748300\r\n20060724,17.68,18.02,17.55,17.95,44061300\r\n20060725,17.99,18.2,17.72,18.07,33632500\r\n20060726,17.98,18.18,17.86,17.94,33595300\r\n20060727,18.06,18.12,17.6,17.69,33205100\r\n20060728,17.84,18.08,17.79,18.08,37831900\r\n20060731,17.99,18.36,17.85,17.88,49167000\r\n20060801,17.85,17.87,17.48,17.48,41097500\r\n20060802,17.57,17.69,17.28,17.48,57824900\r\n20060803,17.32,17.64,17.15,17.56,58640200\r\n20060804,17.65,17.66,17.1,17.24,66834600\r\n20060807,17.28,17.59,17.19,17.41,34420000\r\n20060808,17.64,17.65,17.15,17.29,87925000\r\n20060809,19.41,19.95,19.35,19.78,221606704\r\n20060810,19.6,19.78,19.32,19.56,52250700\r\n20060811,19.51,19.73,19.37,19.54,42210200\r\n20060814,19.88,20.22,19.77,20.09,63896400\r\n20060815,20.45,20.85,20.29,20.65,72488896\r\n20060816,20.8,21.14,20.59,21.1,65318300\r\n20060817,20.99,21.14,20.72,20.85,43863800\r\n20060818,20.82,20.9,20.47,20.86,35119900\r\n20060821,20.61,21,20.57,20.91,29109700\r\n20060822,20.9,21.34,20.84,21.24,52518200\r\n20060823,21.2,21.33,20.83,21.05,36645300\r\n20060824,21.31,21.42,20.97,21.09,36280600\r\n20060825,21.03,21.27,20.96,21.05,28999000\r\n20060828,20.96,21.48,20.89,21.41,35100000\r\n20060829,21.34,21.69,21.19,21.68,43576400\r\n20060830,21.64,21.75,21.5,21.67,36124700\r\n20060831,21.65,22.15,21.65,21.99,85353600\r\n20060901,22.05,22.35,21.85,22.27,67306400\r\n20060905,22.13,22.27,22.02,22.09,65441800\r\n20060906,21.79,22.29,21.6,21.69,65590200\r\n20060907,21.53,21.8,21.18,21.54,56149900\r\n20060908,21.64,21.76,21.32,21.75,33303700\r\n20060911,21.56,22.14,21.52,21.96,42629300\r\n20060912,21.97,22.65,21.89,22.65,66017500\r\n20060913,22.62,22.89,22.55,22.65,43514200\r\n20060914,22.55,22.78,22.54,22.7,40386800\r\n20060915,22.86,23.28,22.6,22.72,62763500\r\n20060918,22.77,23,22.67,22.84,47057700\r\n20060919,22.8,22.98,22.44,22.76,55677100\r\n20060920,22.95,23.34,22.83,23.27,76481296\r\n20060921,23.35,23.47,22.94,23.01,56254600\r\n20060922,22.85,23.04,22.57,22.88,45428100\r\n20060925,22.97,23.25,22.67,23.23,40179800\r\n20060926,23.13,23.5,23,23.5,56462000\r\n20060927,23.31,23.48,23.12,23.35,37352300\r\n20060928,23.23,23.5,23.12,23.48,40084600\r\n20060929,23.44,23.53,22.96,22.98,38149200\r\n20061002,23.05,23.24,22.96,22.98,33241700\r\n20061003,22.87,23.49,22.8,23.41,38231300\r\n20061004,23.28,23.98,23.26,23.93,56151300\r\n20061005,23.91,24,23.74,23.9,51196400\r\n20061006,23.79,24.2,23.74,24.09,48906000\r\n20061009,24.25,24.4,24.12,24.31,37616400\r\n20061010,24.24,24.39,24,24.33,40784600\r\n20061011,24.21,24.55,24.17,24.4,40331200\r\n20061012,24.4,24.53,24.12,24.45,41497200\r\n20061013,24.4,24.62,24.36,24.53,35911400\r\n20061016,24.64,24.78,24.55,24.59,39460700\r\n20061017,24.45,24.56,24.12,24.48,41022800\r\n20061018,24.43,24.64,24.1,24.18,36313200\r\n20061019,24.01,24.24,23.73,24.16,48336400\r\n20061020,24.2,24.58,23.95,24.55,48070200\r\n20061023,24.45,24.64,24.27,24.43,48564000\r\n20061024,24.37,24.54,24.16,24.34,29854800\r\n20061025,24.23,24.42,24.09,24.29,38940300\r\n20061026,24.34,24.36,23.96,24.19,34273600\r\n20061027,24.11,24.19,23.63,23.72,43007600\r\n20061030,23.52,24.03,23.27,23.9,43630700\r\n20061031,24.16,24.39,24.02,24.13,45209900\r\n20061101,24.34,24.45,23.95,24.1,50207200\r\n20061102,23.98,24.14,23.9,24.05,38778500\r\n20061103,24.01,24.03,23.56,23.77,39342200\r\n20061106,24.14,24.85,24.12,24.68,74537104\r\n20061107,24.82,25.01,24.57,24.84,76090896\r\n20061108,24.67,25.39,24.5,25.1,124079104\r\n20061109,27.44,27.44,26.65,26.71,198731600\r\n20061110,26.67,26.98,26.56,26.74,59171800\r\n20061113,26.75,26.8,26.52,26.68,49334500\r\n20061114,26.7,26.74,26.41,26.64,48229900\r\n20061115,26.62,26.75,26.5,26.6,47325100\r\n20061116,26.75,27.32,26.73,27.15,65702600\r\n20061117,26.99,27.06,26.79,26.93,44484400\r\n20061120,26.98,27.14,26.72,27.11,42390600\r\n20061121,27.17,27.18,26.73,26.8,45030100\r\n20061122,26.93,26.99,26.75,26.91,27148000\r\n20061124,26.7,26.88,26.24,26.84,13474600\r\n20061127,26.76,26.89,25.73,25.8,63803200\r\n20061128,25.62,27.13,25.59,27.03,108606496\r\n20061129,27.05,27.3,26.9,27.08,68137400\r\n20061130,27.02,27.05,26.8,26.91,45935300\r\n20061201,26.95,27.08,26.45,26.69,47014700\r\n20061204,26.94,27.57,26.86,27.25,68450096\r\n20061205,27.4,27.44,27,27.04,43080300\r\n20061206,27.12,27.27,26.95,27.09,34092600\r\n20061207,27.2,27.3,26.88,26.88,31417900\r\n20061208,26.88,27.15,26.75,26.98,29495600\r\n20061211,26.9,27.48,26.85,27.11,43035200\r\n20061212,27.12,27.4,26.76,27.08,43065500\r\n20061213,27.34,27.35,26.93,27.25,43170100\r\n20061214,27.22,27.44,27.18,27.31,39441600\r\n20061215,27.43,27.77,27.33,27.56,66987100\r\n20061218,27.6,27.96,27.43,27.61,46255800\r\n20061219,27.47,27.76,27.3,27.63,38603100\r\n20061220,27.68,27.7,27.38,27.39,31825400\r\n20061221,27.5,27.6,27.22,27.29,32398900\r\n20061222,27.34,27.42,26.93,26.93,27400500\r\n20061226,27.04,27.33,26.85,27.19,18185700\r\n20061227,27.3,27.5,26.83,27.3,25675600\r\n20061228,27.29,27.58,27.25,27.42,34817800\r\n20061229,27.33,27.63,27.29,27.33,27125900\r\n20070103,27.46,27.98,27.33,27.73,64226000\r\n20070104,27.68,28.49,27.54,28.46,73012096\r\n20070105,28.44,28.57,28.05,28.47,62647800\r\n20070108,28.54,28.74,28.32,28.63,47936500\r\n20070109,28.72,28.75,28.31,28.47,50488300\r\n20070110,28.27,28.73,28.21,28.68,50632400\r\n20070111,28.77,28.99,28.61,28.69,54602200\r\n20070112,28.54,28.97,28.45,28.92,54588000\r\n20070116,28.59,28.59,28,28.04,75551504\r\n20070117,27.86,28,26.89,26.98,108858000\r\n20070118,27.13,27.15,26.27,26.45,80498304\r\n20070119,26.45,26.85,26.42,26.7,62266800\r\n20070122,26.75,26.8,26.15,26.53,69421400\r\n20070123,26.37,26.72,26.03,26.04,67695904\r\n20070124,26.23,26.95,26.19,26.89,63817000\r\n20070125,26.93,26.95,26.16,26.22,55317400\r\n20070126,26.16,26.54,25.76,26.35,64449600\r\n20070129,26.29,26.47,26,26.21,51536100\r\n20070130,26.29,26.34,26.03,26.25,45030400\r\n20070131,26.19,26.81,26.05,26.62,60517900\r\n20070201,26.67,26.99,26.36,26.59,55597200\r\n20070202,26.91,27.18,26.6,27.14,59427500\r\n20070205,27.42,27.67,27.23,27.51,61115800\r\n20070206,27.75,27.78,27.12,27.28,105179400\r\n20070207,28.62,28.85,28.08,28.09,128470496\r\n20070208,27.9,28.35,27.8,28.14,55285200\r\n20070209,28.06,28.15,27.48,27.71,50559800\r\n20070212,27.62,27.75,27.42,27.54,39247500\r\n20070213,27.66,27.73,27.01,27.18,59367700\r\n20070214,27.26,27.65,27.15,27.46,48659900\r\n20070215,27.59,27.81,27.45,27.56,36506000\r\n20070216,27.48,27.55,27.36,27.52,34920100\r\n20070220,27.56,28,27.28,27.66,40816100\r\n20070221,27.32,27.61,27.3,27.38,35555600\r\n20070222,27.52,27.61,27.22,27.4,40347700\r\n20070223,27.35,27.67,27.35,27.51,40647000\r\n20070226,27.64,27.7,27.02,27.24,37742200\r\n20070227,26.75,26.95,25.44,25.71,78613400\r\n20070228,25.8,26.25,25.75,25.94,63725500\r\n20070301,25.4,26.25,25.07,25.85,70349104\r\n20070302,25.69,25.97,25.15,25.3,68604200\r\n20070305,25.02,25.75,24.82,25.46,60022300\r\n20070306,25.79,26.07,25.7,25.96,51801300\r\n20070307,25.91,26.12,25.58,25.87,65487300\r\n20070308,26.17,26.43,26.07,26.15,43868500\r\n20070309,26.42,26.49,25.94,26.08,39302700\r\n20070312,25.98,26.25,25.89,26.17,29173700\r\n20070313,26,26.23,25.47,25.5,58047500\r\n20070314,25.5,25.88,25.26,25.85,53373200\r\n20070315,25.7,25.93,25.62,25.81,38348800\r\n20070316,25.79,26.07,25.73,25.99,49897100\r\n20070319,26.19,26.37,26,26.3,37540300\r\n20070320,26.33,26.48,26.1,26.34,43996700\r\n20070321,26.4,26.79,26.06,26.79,44297700\r\n20070322,26.76,26.79,26.36,26.37,37075400\r\n20070323,26.45,26.58,26.19,26.19,31198200\r\n20070326,26.23,26.35,25.81,26.34,44659700\r\n20070327,26.15,26.24,25.85,25.93,39229400\r\n20070328,25.79,27,25.57,25.7,42165000\r\n20070329,25.92,25.97,25.16,25.43,56818400\r\n20070330,25.43,25.65,25.11,25.53,38922900\r\n20070402,25.67,25.73,25.31,25.4,33519000\r\n20070403,25.54,26.07,25.44,25.85,45485100\r\n20070404,25.95,26.22,25.88,26.1,39936300\r\n20070405,26.02,26.17,25.9,26.06,29372100\r\n20070409,26.12,26.35,26.11,26.2,28169500\r\n20070410,26.1,26.18,25.78,25.99,38575000\r\n20070411,25.97,26.14,25.64,25.79,42709700\r\n20070412,25.78,26.07,25.63,25.97,28071900\r\n20070413,25.92,26.95,25.64,26.68,83160800\r\n20070416,26.67,26.93,26.48,26.62,51863700\r\n20070417,26.68,27.12,26.56,26.84,59262500\r\n20070418,26.66,26.99,26.5,26.87,32158000\r\n20070419,26.59,26.75,26.47,26.68,29165200\r\n20070420,27.05,27.1,26.75,26.99,42547500\r\n20070423,26.91,26.94,26.5,26.58,38480700\r\n20070424,26.65,26.66,26.06,26.33,53272500\r\n20070425,26.53,26.87,26.22,26.78,45166800\r\n20070426,26.82,27.16,26.54,26.55,50933500\r\n20070427,26.51,27.05,26.49,27.03,45157900\r\n20070430,27,27.2,26.74,26.74,50368000\r\n20070501,26.87,27.03,26.56,26.86,46221200\r\n20070502,27.03,27.75,27.02,27.67,57237400\r\n20070503,27.76,27.94,27.56,27.7,37016600\r\n20070504,27.94,28,27.8,27.91,45872300\r\n20070507,27.96,27.97,27.76,27.81,46411700\r\n20070508,27.78,28.48,27.64,28.36,98226496\r\n20070509,27.02,27.09,26.44,26.51,151576704\r\n20070510,26.37,26.77,26.26,26.29,59524200\r\n20070511,26.44,26.65,26.35,26.63,39094200\r\n20070514,26.62,26.65,26.12,26.29,50552200\r\n20070515,26.36,26.49,26.08,26.13,43053100\r\n20070516,26.3,26.49,26.13,26.48,38666800\r\n20070517,26.3,26.62,26.25,26.28,37058100\r\n20070518,26.36,26.41,26.16,26.21,40781200\r\n20070521,26.21,26.54,26.19,26.4,43044700\r\n20070522,26.38,26.5,26.26,26.37,40002600\r\n20070523,26.41,26.43,25.88,25.97,54835900\r\n20070524,26.01,26.06,25.33,25.4,67814896\r\n20070525,25.54,25.68,25.4,25.52,42654600\r\n20070529,25.59,26,25.55,25.9,39918300\r\n20070530,25.69,26.4,25.6,26.39,55932300\r\n20070531,26.74,26.99,26.49,26.92,76344400\r\n20070601,26.95,27.4,26.83,26.86,47539400\r\n20070604,26.72,27.05,26.65,27.01,32524500\r\n20070605,26.86,27.3,26.86,27.2,59452300\r\n20070606,26.98,27.08,26.47,26.6,42858600\r\n20070607,26.45,26.6,25.84,25.85,68232400\r\n20070608,25.88,26.51,25.84,26.48,47289500\r\n20070611,26.29,26.53,26.27,26.32,24508400\r\n20070612,26.12,26.53,26.03,26.06,49529900\r\n20070613,26.22,26.53,25.86,26.53,43020100\r\n20070614,26.53,26.97,26.51,26.83,39936800\r\n20070615,27.04,27.4,26.88,27.39,74476400\r\n20070618,27.39,27.4,27.04,27.21,45438500\r\n20070619,27.1,27.4,26.88,27.3,42405200\r\n20070620,27.38,27.7,27.14,27.2,62296300\r\n20070621,27.18,27.44,26.91,27.32,50549100\r\n20070622,27.17,27.49,26.85,26.92,53207100\r\n20070625,26.84,27.35,26.75,27.03,44086600\r\n20070626,27.29,27.49,26.99,27.15,53507400\r\n20070627,26.95,27.3,26.85,27.27,38389500\r\n20070628,27.71,28.4,27.57,27.85,77966704\r\n20070629,27.98,28.06,27.65,27.85,44996100\r\n20070702,28.02,28.06,27.79,27.89,36955200\r\n20070703,27.97,28.1,27.81,28.1,22459300\r\n20070705,28.06,28.38,27.94,28.37,38774800\r\n20070706,28.34,28.5,28.24,28.47,34530200\r\n20070709,28.43,28.5,28.35,28.45,33283200\r\n20070710,28.18,28.48,28.1,28.31,39571700\r\n20070711,28.14,28.8,28.13,28.76,42390300\r\n20070712,28.89,29.97,27.56,29.8,91906704\r\n20070713,29.52,29.96,29.5,29.89,56273400\r\n20070716,29.72,30,29.72,29.89,44305500\r\n20070717,29.85,29.98,29.6,29.73,37508500\r\n20070718,29.45,29.55,28.88,29.44,47968900\r\n20070719,29.85,30,29.81,29.94,53279800\r\n20070720,29.94,29.94,29.4,29.59,45824600\r\n20070723,29.73,30.39,29.68,30.26,63484100\r\n20070724,29.95,30.36,29.58,29.76,69577296\r\n20070725,30,30.24,29.65,29.91,53082100\r\n20070726,29.49,29.95,29.08,29.67,75708200\r\n20070727,29.73,29.85,28.94,28.97,65845500\r\n20070730,29.01,29.56,28.63,29.49,44467000\r\n20070731,29.82,29.86,28.91,28.91,53750200\r\n20070801,28.77,29.82,28.75,29.77,60419600\r\n20070802,29.72,30.21,29.67,30.13,57743600\r\n20070803,30,30.13,29.44,29.46,51310500\r\n20070806,29.59,29.7,28.9,29.5,71355296\r\n20070807,29.52,29.86,28.93,29.69,80731400\r\n20070808,31.13,32.25,31,31.68,193438400\r\n20070809,31.2,32.47,31.18,31.4,102385504\r\n20070810,31,31.5,30.84,31.39,82953504\r\n20070813,31.57,31.6,30.78,30.83,76475600\r\n20070814,30.98,31.17,30.08,30.26,86429504\r\n20070815,30.15,30.74,29.89,29.92,67216704\r\n20070816,29.78,30.05,28.58,29.3,103117904\r\n20070817,30.01,30.46,29.56,29.99,78478704\r\n20070820,29.93,30.31,29.52,29.76,50697300\r\n20070821,29.76,30.3,29.69,30.1,39863000\r\n20070822,30.45,30.47,29.91,30.26,39826300\r\n20070823,30.49,30.62,30.06,30.27,38032000\r\n20070824,30.2,30.75,30.07,30.73,33962000\r\n20070827,30.51,31.25,30.51,31.1,43417300\r\n20070828,30.86,31.1,30.39,30.41,41973100\r\n20070829,30.54,31.02,30.49,31,39609200\r\n20070830,30.82,31.97,30.76,31.43,56344200\r\n20070831,31.87,31.98,31.67,31.92,39064400\r\n20070904,31.94,32.5,31.75,32.32,54173800\r\n20070905,32.1,32.29,31.92,32.22,53359500\r\n20070906,32.37,32.44,31.73,31.84,45735000\r\n20070907,31.43,31.77,31.09,31.52,60757200\r\n20070910,31.69,32,31.22,31.74,40171900\r\n20070911,31.96,32.17,31.73,32.16,33080800\r\n20070912,32.07,32.12,31.73,31.78,35091700\r\n20070913,31.96,32.04,31.4,31.51,33575600\r\n20070914,31.43,31.69,31.15,31.56,31407400\r\n20070917,31.33,31.75,31.25,31.5,29943700\r\n20070918,31.58,32.04,31.41,32.04,56188700\r\n20070919,32.23,32.48,32.05,32.09,49602000\r\n20070920,31.99,32.39,31.91,32.21,33397100\r\n20070921,32.56,32.56,32.19,32.3,56843000\r\n20070924,32.22,32.43,31.75,31.88,41171000\r\n20070925,31.75,32.53,31.65,32.44,47893500\r\n20070926,32.65,33,32.6,32.99,64886200\r\n20070927,33.02,33.29,32.85,33.23,38079100\r\n20070928,33.14,33.38,32.97,33.13,33792100\r\n20071001,33.01,33.33,32.97,32.99,42086900\r\n20071002,33,33.13,32.87,33.01,31426300\r\n20071003,32.9,32.97,32.43,32.45,37321200\r\n20071004,32.59,32.68,31.88,32.15,50560900\r\n20071005,32.34,32.81,32.26,32.65,36316300\r\n20071008,32.53,32.9,32.51,32.71,19355200\r\n20071009,32.8,33.09,32.65,33.08,32963800\r\n20071010,33.39,33.5,33.15,33.27,36917700\r\n20071011,33.38,33.6,32.6,32.8,45218400\r\n20071012,32.83,33.12,32.75,32.92,29083700\r\n20071015,32.92,33.14,32.51,32.79,34711500\r\n20071016,32.41,32.5,31.85,32.29,51867400\r\n20071017,32.7,32.74,31.91,32.46,38775000\r\n20071018,32.19,32.93,32.18,32.68,33165700\r\n20071019,32.62,32.63,31.4,31.5,60430500\r\n20071022,31.1,31.47,30.95,31.37,41887400\r\n20071023,31.35,31.58,30.09,31.54,50306400\r\n20071024,31.17,31.36,30.52,31.26,48647400\r\n20071025,31.37,31.88,31.05,31.18,41326500\r\n20071026,31.81,32.1,31.31,31.9,42215400\r\n20071029,32.25,32.49,32,32.41,34941700\r\n20071030,32.26,32.95,32.13,32.61,39989100\r\n20071031,32.94,33.19,32.49,33.06,54876500\r\n20071101,32.84,33.25,32.13,32.18,49818300\r\n20071102,32.4,32.71,32.11,32.51,53250400\r\n20071105,32.64,33.25,32.38,33.08,69607200\r\n20071106,33.45,34.24,33.41,34.08,91068600\r\n20071107,34.04,34.09,32.54,32.75,137124304\r\n20071108,30.41,31.09,29.51,29.63,192278400\r\n20071109,29.06,29.28,28.15,28.58,120522000\r\n20071112,28.83,29.79,28.79,29.11,89603400\r\n20071113,29.61,30.15,29.11,30.14,64799700\r\n20071114,30.42,30.44,29.55,29.71,60968000\r\n20071115,29.5,29.68,29.06,29.3,59921600\r\n20071116,29.85,30.1,29.45,29.94,53831100\r\n20071119,29.76,29.99,29.28,29.43,43506300\r\n20071120,29.44,29.84,28.49,29.04,63284000\r\n20071121,28.38,28.75,28.11,28.25,53953700\r\n20071123,28.44,28.78,28.14,28.69,22126300\r\n20071126,28.76,28.79,27.42,27.5,84568600\r\n20071127,27.63,27.98,26.92,27.49,70141600\r\n20071128,27.9,28.44,27.8,28.05,71609296\r\n20071129,27.81,28.28,27.79,28.15,42602000\r\n20071130,28.4,28.41,27.68,28.02,65641700\r\n20071203,28,28.24,27.53,27.57,52984900\r\n20071204,27.46,27.5,26.82,26.96,71486400\r\n20071205,27.44,27.81,27.12,27.48,66642200\r\n20071206,27.65,27.95,27.5,27.79,53056600\r\n20071207,27.98,28.03,27.44,27.45,56313400\r\n20071210,27.68,28,27.42,27.66,58231300\r\n20071211,27.82,28.99,27.8,28.02,90163904\r\n20071212,28.92,29.44,28.37,28.8,86656704\r\n20071213,28.88,29.54,28.82,29.06,55224800\r\n20071214,28.99,29.64,28.51,28.65,53644700\r\n20071217,28.59,28.65,27.92,27.95,43977000\r\n20071218,28.14,28.47,27.58,28.15,49890100\r\n20071219,28.14,28.5,27.97,28.19,33411700\r\n20071220,28.6,28.62,28.16,28.28,47296000\r\n20071221,28.66,29,28.42,28.6,69126496\r\n20071224,28.68,28.95,28.62,28.72,16474100\r\n20071226,28.65,28.69,28.2,28.38,35458200\r\n20071227,28.16,28.38,27.68,27.79,46568900\r\n20071228,27.95,28.2,27.23,27.56,46861200\r\n20071231,27.25,27.5,27,27.07,60736600\r\n20080102,27,27.3,26.21,26.54,64338900\r\n20080103,26.4,27.02,26.3,26.75,50360100\r\n20080104,26.37,26.93,26.01,26.12,56897400\r\n20080107,26.1,26.38,25.68,26.13,54431100\r\n20080108,26.36,26.79,25.42,25.43,61248800\r\n20080109,25.59,26.3,25.53,26.24,66475800\r\n20080110,26.06,26.45,25.8,26.24,55332800\r\n20080111,25.96,26.25,25.65,25.87,51454300\r\n20080114,26.61,26.67,26.2,26.29,53665300\r\n20080115,26.12,26.19,25,25.85,51610500\r\n20080116,25.6,25.61,24.79,25.15,90232496\r\n20080117,25.14,25.32,23.98,24.33,110043400\r\n20080118,24.23,25.15,24.06,24.3,93409400\r\n20080122,22.39,24.05,22.31,23.48,108777800\r\n20080123,22.57,24.43,22.3,24.03,114430200\r\n20080124,24.14,25.16,24.11,25.11,69193200\r\n20080125,26.05,26.09,24.1,24.2,79692000\r\n20080128,24.29,24.66,23.8,24.1,60515200\r\n20080129,24.27,24.3,23.69,24.06,72069104\r\n20080130,23.99,24.93,23.81,24.36,62098300\r\n20080131,23.98,24.7,23.89,24.5,76312400\r\n20080201,24.62,25.13,24,24.94,57669700\r\n20080204,25.04,25.05,23.62,23.82,92153904\r\n20080205,23.51,23.69,23.22,23.26,95795904\r\n20080206,23.43,24.02,23.06,23.08,141691696\r\n20080207,21.85,23.43,21.77,23.38,248433600\r\n20080208,23.26,23.75,23.17,23.54,95339000\r\n20080211,23.65,23.7,23.3,23.52,69005104\r\n20080212,23.67,24,23.25,23.43,56712600\r\n20080213,23.62,24.2,23.52,24.06,65013700\r\n20080214,24.02,24.09,23.48,23.53,55825400\r\n20080215,23.38,23.56,23.21,23.3,53314900\r\n20080219,23.56,23.69,22.78,22.88,72073696\r\n20080220,22.78,23.33,22.71,23.2,50297500\r\n20080221,23.81,23.99,23.09,23.19,64586300\r\n20080222,23.46,23.6,22.9,23.6,53739200\r\n20080225,23.52,23.89,23.19,23.8,57042500\r\n20080226,23.8,24.23,23.69,24.07,60932500\r\n20080227,23.92,25.15,23.83,24.95,88232304\r\n20080228,24.72,25.01,24.55,24.66,69469600\r\n20080229,24.3,24.77,24.28,24.39,72410000\r\n20080303,24.35,24.56,24.14,24.4,52575700\r\n20080304,24.09,24.48,23.74,24.29,96705104\r\n20080305,24.46,24.57,24.05,24.27,75778600\r\n20080306,24.32,24.4,23.92,23.94,71804000\r\n20080307,23.9,24.7,23.78,24.11,70314496\r\n20080310,24.12,24.49,23.99,23.99,48167600\r\n20080311,24.55,25.16,24.43,25.15,66505800\r\n20080312,25.17,25.6,25,25.14,56995700\r\n20080313,24.84,25.12,24.4,24.95,76975400\r\n20080314,25.05,25.14,24.04,24.32,74151504\r\n20080317,23.59,24.69,23.54,24.29,66377000\r\n20080318,24.69,25.61,24.63,25.58,70995800\r\n20080319,25.47,25.58,24.46,24.47,63988600\r\n20080320,24.6,24.93,24.33,24.77,70930096\r\n20080324,24.92,25.99,24.9,25.64,55003000\r\n20080325,25.73,25.88,25.37,25.75,46113300\r\n20080326,25.3,25.43,24.55,24.78,79022704\r\n20080327,24.63,24.76,24.12,24.18,56566600\r\n20080328,24.28,24.58,24,24.08,46496900\r\n20080331,24.08,24.41,23.96,24.09,51471000\r\n20080401,24.52,25.01,24.38,24.98,53248300\r\n20080402,25.04,25.55,24.79,24.96,51506700\r\n20080403,24.09,24.4,24.01,24.23,62492700\r\n20080404,24.36,24.82,24.06,24.39,48348200\r\n20080407,24.56,24.58,23.87,23.94,54633000\r\n20080408,23.82,24.16,23.75,23.96,47070500\r\n20080409,23.95,24.14,23.34,23.53,60616600\r\n20080410,23.75,24.21,23.36,24.04,62580400\r\n20080411,23.65,23.78,23.35,23.38,49719600\r\n20080414,23.28,23.59,23.15,23.31,31406800\r\n20080415,23.41,23.47,22.91,23.11,48232600\r\n20080416,23.46,24,23.33,23.83,51221100\r\n20080417,23.99,24.01,23.58,23.89,38298000\r\n20080418,24.53,24.8,24.21,24.51,55199500\r\n20080421,24.35,25,24.26,24.89,43041200\r\n20080422,24.73,24.96,24.55,24.92,46747400\r\n20080423,25.36,25.56,25.16,25.44,51028600\r\n20080424,25.56,26.29,25.28,26.03,53911400\r\n20080425,26.11,26.13,25.1,25.6,53423700\r\n20080428,25.64,25.76,25.3,25.35,33970100\r\n20080429,25.26,25.82,25.25,25.51,37925900\r\n20080430,25.69,25.97,25.51,25.64,52347900\r\n20080501,25.64,26.87,25.5,26.67,71473800\r\n20080502,26.97,27,26.42,26.75,67180704\r\n20080505,26.46,26.71,26.15,26.28,62446500\r\n20080506,26.05,26.49,25.78,26.33,91592600\r\n20080507,26.25,27,25.65,25.78,91389104\r\n20080508,25.99,26,25.3,25.7,48304900\r\n20080509,25.4,25.64,25.26,25.49,38450700\r\n20080512,25.45,25.87,25.4,25.84,38118800\r\n20080513,25.86,26.05,25.65,25.89,36010200\r\n20080514,26,26.34,25.72,25.75,49857100\r\n20080515,25.68,26.56,25.64,26.5,55903300\r\n20080516,26.53,26.65,26.03,26.51,58111500\r\n20080519,26.51,26.9,26.15,26.37,41593800\r\n20080520,26.13,26.46,25.66,25.85,41092200\r\n20080521,25.85,26.12,25.16,25.37,42877500\r\n20080522,25.36,25.8,25.19,25.58,35030500\r\n20080523,25.4,25.43,24.9,25.1,41651800\r\n20080527,25.06,25.69,25.04,25.59,37305100\r\n20080528,26.01,26.04,25.32,25.54,45669300\r\n20080529,25.58,26.35,25.52,26.21,58347100\r\n20080530,26.15,26.92,26.13,26.72,61435900\r\n20080602,26.72,26.82,26.24,26.35,58968400\r\n20080603,26.35,26.8,26.22,26.34,46730200\r\n20080604,26.22,26.98,26.21,26.76,60375400\r\n20080605,26.76,27.72,26.75,27.54,78093296\r\n20080606,27.32,27.45,26.5,26.54,68881400\r\n20080609,26.72,26.74,26.03,26.43,44900700\r\n20080610,26.17,26.58,26.08,26.36,37626000\r\n20080611,26.35,26.43,25.52,25.65,53184200\r\n20080612,25.94,26.32,25.64,25.96,43925000\r\n20080613,26.24,26.7,25.91,26.37,48472500\r\n20080616,26.17,26.44,25.97,26.27,31552600\r\n20080617,26.36,26.63,25.91,25.97,38641200\r\n20080618,25.79,25.89,25.23,25.28,49941600\r\n20080619,25.24,25.74,24.81,25.52,43457600\r\n20080620,25.35,25.36,24.47,24.64,69549800\r\n20080623,24.83,24.99,24.39,24.55,44814500\r\n20080624,24.33,24.85,24.2,24.48,35425100\r\n20080625,24.54,25.11,24.35,24.7,44127100\r\n20080626,24.34,24.5,23.82,23.82,45055500\r\n20080627,23.75,23.87,23.37,23.61,50427500\r\n20080630,23.47,23.73,23.16,23.26,48836500\r\n20080701,23.05,23.4,22.94,23.15,58175600\r\n20080702,23.14,23.19,22.67,22.84,59375500\r\n20080703,22.98,23.35,22.85,23.12,30392100\r\n20080707,23.23,23.39,22.36,22.57,70623504\r\n20080708,22.58,22.9,22.42,22.88,54262700\r\n20080709,22.22,22.36,21.54,21.58,99429104\r\n20080710,21.58,22.18,21.51,22.13,67876000\r\n20080711,21.82,22.13,21.54,21.82,62739700\r\n20080714,22.02,22.13,21.13,21.3,52449600\r\n20080715,21.04,21.43,20.72,21.04,63839600\r\n20080716,20.7,21.33,20.56,21.1,63701400\r\n20080717,21.35,21.88,20.93,21.52,65111400\r\n20080718,21.47,21.82,21.25,21.66,52355300\r\n20080721,21.8,22.39,21.74,21.84,44836000\r\n20080722,21.6,21.94,21.46,21.9,54680100\r\n20080723,21.97,22.61,21.8,22.17,47143600\r\n20080724,22.04,22.06,21.69,21.76,46135200\r\n20080725,22.33,22.58,21.93,22.43,63683300\r\n20080728,22.32,22.81,21.94,21.98,43036900\r\n20080729,22.19,22.52,22.07,22.42,43082500\r\n20080730,22.6,22.69,21.8,22.17,52642900\r\n20080731,22.06,22.6,21.98,21.99,56591900\r\n20080801,22.2,22.35,21.67,21.99,43571000\r\n20080804,22.05,22.17,21.72,21.99,50009300\r\n20080805,22.26,22.65,22.02,22.65,77008496\r\n20080806,23.94,24.25,23.46,23.93,121768896\r\n20080807,23.69,24.31,23.44,23.58,86359400\r\n20080808,23.75,24.44,23.7,24.25,53695400\r\n20080811,24.17,24.84,24.14,24.62,43335700\r\n20080812,24.68,24.78,24.35,24.5,41152800\r\n20080813,24.39,24.5,24.01,24.31,35201000\r\n20080814,24.16,24.86,24.12,24.67,37541600\r\n20080815,24.75,25.25,24.68,24.91,45293700\r\n20080818,24.95,25.08,24.27,24.49,31878100\r\n20080819,24.29,24.51,24.07,24.24,26808300\r\n20080820,24.34,24.48,24.01,24.23,32032700\r\n20080821,24.05,24.34,23.87,24.23,23700500\r\n20080822,24.38,24.82,24.28,24.71,28201600\r\n20080825,24.5,24.73,24.11,24.21,28319500\r\n20080826,24.29,24.34,23.88,24.11,31379300\r\n20080827,24.24,24.59,24.15,24.37,28380300\r\n20080828,24.48,24.78,24.41,24.66,28525000\r\n20080829,24.35,24.35,23.91,24.05,33139500\r\n20080902,24.35,24.5,23.55,23.75,46603000\r\n20080903,23.74,23.74,23.15,23.31,44588000\r\n20080904,22.79,22.8,22.16,22.28,64083100\r\n20080905,22.09,22.67,22.07,22.26,46163100\r\n20080908,22.78,23.44,22.43,23.37,66139800\r\n20080909,23.42,23.58,22.91,22.97,71096304\r\n20080910,23.23,23.32,22.97,22.99,38934800\r\n20080911,22.68,23.06,22.39,23.05,46188400\r\n20080912,22.87,23.59,22.61,23.46,50770000\r\n20080915,22.61,23.33,22.36,22.38,55857400\r\n20080916,21.8,23.14,21.74,22.8,81074304\r\n20080917,22.49,23.04,21.77,21.8,69539104\r\n20080918,22.24,23.25,21.85,22.8,83355904\r\n20080919,24.29,24.3,24.29,24.29,92078400\r\n20080922,23.9,24.2,23.04,23.11,52677200\r\n20080923,23.31,23.5,22.66,22.73,46356500\r\n20080924,22.82,23.21,22.58,22.8,43060600\r\n20080925,23.06,23.9,22.95,23.48,57642000\r\n20080926,22.92,24,22.87,23.82,59235700\r\n20080929,23.29,23.54,21.43,21.79,86481904\r\n20080930,22.25,22.61,21.84,22.56,60991400\r\n20081001,22.25,22.44,21.75,21.95,52085000\r\n20081002,21.95,21.99,21.05,21.2,61925200\r\n20081003,21.14,22.4,21.13,21.25,73504000\r\n20081006,20.39,20.97,19.31,20.46,105324200\r\n20081007,20.57,20.91,18.75,18.84,104679696\r\n20081008,18.02,19.6,17.8,18.34,130018800\r\n20081009,18.83,18.89,16.94,17.19,99112600\r\n20081010,16.49,18.22,16.29,17.23,137032192\r\n20081013,18.27,19.3,17.8,19.27,72700096\r\n20081014,19.91,20.15,18.03,18.54,86420896\r\n20081015,18.17,18.21,16.5,16.57,94666400\r\n20081016,16.72,17.75,16.2,17.75,104415000\r\n20081017,17.32,19.55,16.93,17.91,83475504\r\n20081020,18.35,19.01,17.81,18.96,66688900\r\n20081021,18.7,18.89,17.75,17.86,75117600\r\n20081022,17.34,17.84,16.81,17.41,75828000\r\n20081023,17.25,17.88,16.46,17.24,85364304\r\n20081024,16.08,16.93,15.9,16.31,88646000\r\n20081027,16.09,17.19,16.02,16.09,65715900\r\n20081028,16.76,18.35,16.45,18.31,88690304\r\n20081029,17.97,18.7,17.6,17.87,72619800\r\n20081030,18.29,18.32,17.5,17.79,67607104\r\n20081031,17.79,17.98,17.32,17.77,82517504\r\n20081103,17.68,17.7,17,17.2,56927000\r\n20081104,17.59,18.46,17.37,18.33,79952200\r\n20081105,18.05,18.3,17.29,17.39,91260096\r\n20081106,16.69,17.48,16.67,16.94,122484304\r\n20081107,17.18,17.73,17.13,17.58,64669200\r\n20081110,17.95,17.98,17.1,17.57,47597100\r\n20081111,17.38,17.45,16.94,17.18,49766000\r\n20081112,16.84,17.03,16.5,16.55,52608100\r\n20081113,16.37,17.3,15.6,17.26,90296200\r\n20081114,16.89,17.43,16.33,16.62,68825696\r\n20081117,16.47,16.81,16.11,16.21,47052200\r\n20081118,16.35,16.46,15.58,16.45,69149800\r\n20081119,16.18,16.23,15,15.08,72602304\r\n20081120,15,16.23,14.43,14.47,119455696\r\n20081121,14.81,15.3,14.2,15.17,104235296\r\n20081124,15.44,16.46,15.28,16.4,79847400\r\n20081125,16.49,16.49,15.28,15.42,82904496\r\n20081126,15.2,16.49,15.17,16.39,54903300\r\n20081128,16.19,16.55,16.16,16.54,22344900\r\n20081201,16.16,16.17,14.93,14.96,62915800\r\n20081202,15.17,15.39,14.75,15.32,65674100\r\n20081203,14.91,16.03,14.86,16.01,69603400\r\n20081204,15.65,16.09,15.02,15.33,59171400\r\n20081205,15.16,16.1,14.72,15.94,67565800\r\n20081208,16.5,17.45,16.45,17.25,82284800\r\n20081209,16.91,17.93,16.75,17.16,67340200\r\n20081210,17.3,17.76,17.08,17.33,50807000\r\n20081211,17.13,17.64,16.83,16.91,56266400\r\n20081212,16.53,17.19,16.51,16.99,47006400\r\n20081215,16.88,17.02,16.51,16.84,40172200\r\n20081216,17.04,17.45,16.69,17.42,77761400\r\n20081217,17.17,17.34,16.71,16.84,62795800\r\n20081218,16.87,16.91,16.44,16.66,52399400\r\n20081219,16.64,16.95,16.6,16.64,62204500\r\n20081222,16.61,16.71,15.99,16.37,38808800\r\n20081223,16.42,16.65,16.07,16.24,30390900\r\n20081224,16.25,16.43,16.21,16.35,11592100\r\n20081226,16.36,16.42,16.09,16.27,15163400\r\n20081229,16.16,16.25,15.73,16.01,33239800\r\n20081230,16.04,16.25,15.94,16.23,31088100\r\n20081231,16.18,16.55,16.12,16.3,37513700\r\n20090102,16.41,17,16.25,16.96,40980600\r\n20090105,16.85,17.3,16.75,17.11,45480200\r\n20090106,17.33,17.98,17.26,17.79,58256600\r\n20090107,17.37,17.58,17.11,17.32,50246600\r\n20090108,17.23,17.57,17,17.54,46484600\r\n20090109,17.24,17.26,16.61,16.7,68118896\r\n20090112,16.68,16.78,16.03,16.4,54927700\r\n20090113,16.29,16.54,16.11,16.45,51933800\r\n20090114,16.1,16.22,15.6,15.74,50111800\r\n20090115,15.62,15.95,15.19,15.81,61814500\r\n20090116,16.22,16.33,15.5,15.82,66930700\r\n20090120,15.81,15.93,15.01,15.01,57808600\r\n20090121,15.32,15.76,15.05,15.7,56231900\r\n20090122,15.38,15.59,15,15.37,56676100\r\n20090123,15.04,16.02,15,15.89,56556900\r\n20090126,15.85,16.5,15.78,16.3,44634800\r\n20090127,16.43,17,16.29,16.73,50346800\r\n20090128,17.06,17.19,16.69,16.88,60146800\r\n20090129,16.7,16.7,15.8,15.93,53220800\r\n20090130,15.91,16.09,14.91,14.97,75292400\r\n20090202,14.86,15.46,14.83,15.31,55290500\r\n20090203,15.48,15.75,15.01,15.62,65932300\r\n20090204,15.72,16.16,15.38,15.84,95781904\r\n20090205,15.54,16.65,15.45,16.35,115564600\r\n20090206,16.42,17.09,16.21,17.04,62910000\r\n20090209,16.99,17.05,16.62,16.85,37624300\r\n20090210,16.59,16.93,15.92,16.05,69149104\r\n20090211,16.18,16.27,15.85,16.17,46279800\r\n20090212,15.97,16.22,15.63,16.2,57645800\r\n20090213,16.2,16.46,15.95,16.1,43639500\r\n20090217,15.68,15.76,15.28,15.29,47981100\r\n20090218,15.45,15.73,15.15,15.37,40630400\r\n20090219,15.46,15.52,15.01,15.04,42978400\r\n20090220,14.96,15.34,14.88,15.08,59376600\r\n20090223,15.2,15.35,14.31,14.36,51687900\r\n20090224,14.39,15.05,14.38,14.99,55486800\r\n20090225,14.92,15.13,14.37,14.77,56278900\r\n20090226,15.05,15.21,14.49,14.49,51007600\r\n20090227,14.3,14.82,14.3,14.57,76734304\r\n20090302,14.33,14.78,14.27,14.32,59924500\r\n20090303,14.49,14.73,14.36,14.39,62320000\r\n20090304,14.64,15.52,14.63,15.25,69574200\r\n20090305,14.94,15.09,14.51,14.55,67034500\r\n20090306,14.58,14.93,13.98,14.18,113692304\r\n20090309,14,14.43,13.61,13.62,78274896\r\n20090310,14.04,14.79,13.92,14.64,71743296\r\n20090311,14.79,15.2,14.52,15.02,55002400\r\n20090312,15,15.51,14.77,15.51,49609300\r\n20090313,15.46,15.69,15.25,15.51,43118900\r\n20090316,15.79,15.88,15.35,15.45,50265100\r\n20090317,15.72,16.15,15.57,16.14,52090300\r\n20090318,16.03,16.94,16.02,16.5,85018400\r\n20090319,16.68,16.68,16.06,16.23,56670100\r\n20090320,16.37,16.57,15.75,15.91,66078200\r\n20090323,16.31,17,15.9,16.98,64333300\r\n20090324,16.7,17.04,16.58,16.68,44592600\r\n20090325,16.5,17.05,16.28,16.57,64202300\r\n20090326,16.8,17.39,16.76,17.31,58048800\r\n20090327,17,17.17,16.85,16.95,37833600\r\n20090330,16.57,16.57,16.08,16.31,45060500\r\n20090331,16.53,17.01,16.37,16.77,58907000\r\n20090401,16.51,17.54,16.3,17.46,73415296\r\n20090402,17.83,18.61,17.79,18.14,88337600\r\n20090403,18.3,18.54,17.95,18.16,59472600\r\n20090406,17.56,17.64,17.07,17.53,63355500\r\n20090407,17.2,17.25,16.58,16.85,59902600\r\n20090408,17.29,17.33,16.94,17.13,45389100\r\n20090409,17.67,18.08,17.58,17.82,53094200\r\n20090413,17.85,18.05,17.76,17.89,33965000\r\n20090414,17.8,18.18,17.61,17.93,42813500\r\n20090415,17.75,18,17.34,17.56,51890600\r\n20090416,17.82,18.18,17.65,18.08,51379800\r\n20090417,18.1,18.17,17.83,17.99,55983700\r\n20090420,17.71,17.79,17.2,17.31,55165100\r\n20090421,17.2,17.79,17.14,17.69,45749000\r\n20090422,17.45,18.02,17.43,17.44,54728000\r\n20090423,17.52,17.64,17.13,17.62,44000300\r\n20090424,18.12,18.5,17.97,18.42,55664900\r\n20090427,18.1,18.59,18.01,18.37,42312900\r\n20090428,18.3,18.96,18.15,18.67,47820200\r\n20090429,18.83,19.53,18.73,19.25,48496600\r\n20090430,19.69,19.93,19.1,19.32,60350800\r\n20090501,19.24,19.78,19.06,19.58,40337500\r\n20090504,19.82,19.87,19.26,19.5,63902300\r\n20090505,19.5,19.63,19.28,19.63,46373400\r\n20090506,19.76,19.85,19.03,19.61,93198896\r\n20090507,20,20,18.6,18.95,92373296\r\n20090508,19,19.22,18.55,18.73,65443000\r\n20090511,18.45,18.83,18.27,18.61,44319000\r\n20090512,18.67,18.82,18.55,18.72,39761800\r\n20090513,18.49,18.6,18.03,18.05,50715000\r\n20090514,18.07,18.29,18.05,18.09,43080700\r\n20090515,18.14,18.21,17.77,17.92,72110096\r\n20090518,18.14,18.81,18.06,18.72,67489600\r\n20090519,18.71,19.35,18.64,18.88,53818200\r\n20090520,19.02,19.06,18.46,18.6,49031000\r\n20090521,18.43,18.5,17.85,18.1,63308400\r\n20090522,18.09,18.15,17.66,17.9,33243700\r\n20090526,17.66,18.67,17.61,18.49,48659800\r\n20090527,18.41,18.71,18.11,18.22,40013400\r\n20090528,18.35,18.66,18.06,18.51,53071000\r\n20090529,18.54,18.6,18.09,18.5,61032200\r\n20090601,19.15,19.77,19.01,19.5,103321504\r\n20090602,19.57,19.86,19.41,19.61,53783700\r\n20090603,19.55,19.61,19.1,19.36,55115000\r\n20090604,19.46,19.81,19.3,19.67,40586000\r\n20090605,19.94,20.02,19.52,19.87,86043904\r\n20090608,19.74,20.06,19.53,19.87,42855000\r\n20090609,19.95,20.2,19.68,20.08,49764200\r\n20090610,20.19,20.24,19.6,19.95,58386500\r\n20090611,19.93,20.35,19.9,20.1,44781700\r\n20090612,19.93,20,19.63,19.91,41365200\r\n20090615,19.68,19.7,19.1,19.36,47961000\r\n20090616,19.42,19.48,19.03,19.08,45359200\r\n20090617,19.04,19.49,18.97,19.2,48788000\r\n20090618,19.23,19.29,18.92,18.99,37563900\r\n20090619,19.18,19.2,18.8,18.92,71686096\r\n20090622,18.75,18.8,18.35,18.41,46178100\r\n20090623,18.43,18.71,18.25,18.57,42673600\r\n20090624,18.74,19,18.52,18.61,47138200\r\n20090625,18.59,19.19,18.5,19.03,43535600\r\n20090626,18.92,19.16,18.85,18.91,47177400\r\n20090629,19,19.05,18.79,18.99,49222300\r\n20090630,18.94,19.07,18.53,18.65,53792300\r\n20090701,18.84,19.1,18.76,18.8,36638200\r\n20090702,18.67,18.73,18.45,18.5,41552200",

`08`	`csvSettings:` `{`

`09`	`ignoreFirstRow:` `true,`

`10`	`rowsSeparator:` `"\n",`

`11`	`columnsSeparator:` `","`

12 },

`13`	`locale:` `{`

`14`	`dateTime:` `{`

`15`	`format:` `"%yyyy%MM%dd"`

16 }

17 }

18 }

19 ],

`20`	`dataProviders:` `{`

`21`	`generalDataProviders:` `[`

22 {

`23`	`dataSet:` `"dataSet1",`

`24`	`id:` `"s1",`

`25`	`fields:` `[`

26 {

`27`	`type:` `"Value",`

`28`	`column:` `4,`

`29`	`approximationType:` `"Close"`

30 }

31 ]

32 }

33 ],

`34`	`scrollerDataProviders:` `[`

35 {

`36`	`dataSet:` `"dataSet1",`

`37`	`column:` `4`

38 }

39 ]

40 }

41 },

`42`	`settings:` `{`

`43`	`insideMargin:` `{`

`44`	`right:` `40`

45 },

`46`	`charts:` `[`

47 {

`48`	`legend:` `{`

`49`	`dateTime:` `{`

`50`	`enabled:` `false`

51 }

52 },

`53`	`valueAxes:` `{`

`54`	`primary:` `{`

`55`	`position:` `"Right",`

`56`	`labels:` `{`

`57`	`position:` `"Outside",`

`58`	`padding:` `5,`

`59`	`showFirst:` `true,`

`60`	`showLast:` `true,`

`61`	`valign:` `"Center",`

`62`	`format:` `"{%Value}{numDecimals:1}"`

63 },

`64`	`scale:` `{`

`65`	`mode:` `"Values"`

66 }

67 }

68 },

`69`	`seriesList:` `[`

70 {

`71`	`type:` `"Spline",`

`72`	`dataProvider:` `"s1",`

`73`	`color:` `"DarkRed",`

`74`	`name:` `"CSCO",`

`75`	`lineSeries:` `{`

`76`	`thickness:` `2`

77 }

78 }

79 ]

80 }

81 ],

`82`	`timeScale:` `{`

`83`	`selectedRange:` `{`

`84`	`type:` `"Unit",`

`85`	`unit:` `"Year",`

`86`	`count:` `1`

87 }

88 },

`89`	`rangeSelector:` `{`

`90`	`enabled:` `true`

91 }

92 }

93 }