DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20081229,8.4200,8.7500,8.0000,8.7500,5834566,0
20081230,8.8400,8.9000,8.5800,8.8400,6575376,0
20081231,8.8300,9.1400,8.5100,9.0900,7538631,0
20090102,9.0700,9.8000,8.8400,9.6900,6499951,0
20090105,9.5400,9.7500,9.3900,9.5000,11049072,0
20090106,9.6000,10.0000,9.4000,9.8500,8381838,0
20090107,9.5700,9.6600,9.0000,9.0500,13143257,0
20090108,8.9900,9.0500,8.6200,8.9200,13664147,0
20090109,9.0400,9.1300,8.6000,8.7300,9882314,0
20090112,8.7200,8.7700,8.3600,8.4500,9489884,0
20090113,8.6200,8.8800,8.4800,8.6900,17272569,0
20090114,8.4500,8.5700,7.9400,8.1100,21311005,0
20090115,8.1100,8.1800,7.6900,8.0300,25224920,0
20090116,8.1900,8.1900,7.6500,8.0200,63884693,0
20090120,7.8600,7.9000,7.1400,7.1500,26388298,0
20090121,7.3500,7.6900,7.1500,7.6900,19544000,0
20090122,6.8300,7.4800,6.7600,7.1900,28269011,0
20090123,7.0700,7.1900,6.8200,6.9500,18541437,0
20090126,6.7500,7.2500,6.6900,6.9200,22799229,0
20090127,6.9800,7.0400,6.6300,6.7300,17419023,0
20090128,7.0800,7.6100,7.0300,7.5400,17679245,0
20090129,7.3600,7.3600,6.7600,6.8000,20339438,0
20090130,6.7800,6.8500,6.3100,6.3900,24241105,0
20090202,6.1600,6.7500,6.0900,6.6600,26484358,0
20090203,6.5000,6.8300,6.5000,6.7900,21080573,0
20090204,6.7000,6.9500,6.5200,6.6100,25407926,0
20090205,6.4500,6.9600,6.4300,6.9400,30090485,0
20090206,6.7500,7.2000,6.7400,6.9800,30041860,0
20090209,6.9700,7.0800,6.5710,6.7800,21248450,0
20090210,6.6300,6.8000,6.2800,6.3600,29076710,0
20090211,6.4200,6.6600,6.2600,6.4700,21226015,0
20090212,6.1500,6.5400,6.1500,6.5400,19645811,0
20090213,6.5400,6.6200,6.3600,6.5000,15917258,0
20090217,6.0900,6.3200,5.9900,6.1200,21515341,0
20090218,6.0300,6.2500,5.9900,6.1200,20155652,0
20090219,6.2400,6.2900,5.9700,6.0200,25951923,0
20090220,5.9200,6.1500,5.8700,6.0400,33367956,0
20090223,6.1000,6.2500,5.7400,5.7800,26832270,0
20090224,5.8400,6.1900,5.6900,6.1200,36052027,0
20090225,6.0700,6.2400,5.8200,6.0600,20220570,0
20090226,6.0400,6.3100,5.7000,5.7700,25640715,0
20090227,5.6400,5.7500,5.5300,5.5600,25991801,0
20090302,5.4500,5.5400,5.2700,5.2800,23571215,0
20090303,5.4000,5.5500,5.1900,5.3400,24889069,0
20090304,5.4000,5.7500,5.2900,5.6600,21041085,0
20090305,5.3900,5.6400,5.3200,5.3500,30024498,0
20090306,5.4200,5.5000,5.1400,5.3100,23499011,0
20090309,5.2500,5.2700,4.9500,4.9900,23026858,0
20090310,5.1100,5.5300,4.9500,5.5100,34126385,0
20090311,5.6000,5.7600,5.3600,5.7100,27887356,0
20090312,5.6000,5.8900,5.4800,5.8500,20721325,0
20090313,6.0000,6.2000,5.7800,6.0000,14353701,0
20090316,6.2500,6.3200,5.9900,6.0100,16399857,0
20090317,6.0300,6.3600,6.0300,6.3600,13002110,0
20090318,6.3200,6.6400,6.1700,6.5300,15511282,0
20090319,6.5900,6.7000,6.1300,6.2200,24303651,0
20090320,6.4400,6.4500,6.0200,6.0800,23525075,0
20090323,6.3200,6.7500,6.2900,6.7500,20727142,0
20090324,6.6700,6.8400,6.5500,6.6700,18288615,0
20090325,6.7600,7.0500,6.5200,6.7800,18078288,0
20090326,7.0000,7.1100,6.8200,7.0300,21592582,0
20090327,6.8600,7.0300,6.8600,6.9400,19458715,0
20090330,6.7800,6.9300,6.4000,6.4800,22764073,0
20090331,6.6300,6.7800,6.4800,6.6200,23779517,0
20090401,6.5200,7.0100,6.4300,6.9600,21530220,0
20090402,7.2700,7.6300,7.1600,7.5300,20634407,0
20090403,7.7100,7.8600,7.4900,7.8000,16280569,0
20090406,7.7400,7.8500,7.4600,7.5600,12841356,0
20090407,7.4700,7.5200,7.1200,7.2200,17774677,0
20090408,7.2200,7.3800,7.0800,7.2600,14020039,0
20090409,7.4400,7.8900,7.3500,7.8200,20262153,0
20090413,7.6800,7.8200,7.5700,7.7300,9473512,0
20090414,7.6800,7.7000,7.3300,7.4000,18436091,0
20090415,7.3700,7.5300,7.2100,7.5300,14218270,0
20090416,7.6800,8.0500,7.6600,7.9600,15138476,0
20090417,8.0800,8.3900,7.8400,8.3200,17041800,0
20090420,7.8400,7.9300,7.5400,7.5900,17627182,0
20090421,7.7200,7.8399,7.1800,7.7600,11758948,0
20090422,7.4800,7.9700,7.4200,7.7800,10712596,0
20090423,7.5100,7.7600,7.4200,7.6700,12377554,0
20090424,7.7100,8.0500,7.5800,7.9400,13536672,0
20090427,7.5800,7.7800,7.4400,7.5800,12883598,0
20090428,7.4700,7.6600,7.4400,7.5300,12959610,0
20090429,7.6200,8.3200,7.6200,8.1500,18096068,0
20090430,8.2600,8.6500,8.1700,8.2600,21126755,0
20090501,8.2900,8.4400,8.1500,8.3800,10116164,0
20090504,8.6400,9.0600,8.5700,9.0600,13154790,0
20090505,9.2900,9.3700,8.8200,9.0300,13710548,0
20090506,8.8800,9.5300,8.8800,9.4500,19994057,0
20090507,9.9600,10.4200,9.3200,9.4500,28154724,0
20090508,9.5900,9.8100,9.4000,9.6600,20941942,0
20090511,9.5500,9.6100,9.1600,9.2000,18548819,0
20090512,9.2800,9.4400,8.6000,8.9600,19482752,0
20090513,8.7600,8.8100,8.2800,8.3400,19863633,0
20090514,8.6100,8.9800,8.5200,8.8300,16599229,0
20090515,8.8000,8.9900,8.5700,8.6000,13368463,0
20090518,8.7100,9.1800,8.6300,9.1800,10905212,0
20090519,9.2000,9.3700,9.0600,9.2000,13849607,0
20090520,9.3300,9.4000,8.9900,9.0600,12307361,0
20090521,8.8700,8.9500,8.3700,8.5900,21567374,0
20090522,8.6700,8.9700,8.5500,8.8300,11066031,0
20090526,8.6400,9.3760,8.6200,9.3400,16796222,0
20090527,9.3700,9.4600,9.1800,9.2600,16641384,0
20090528,9.4400,9.6000,9.1799,9.5200,15017277,0
20090529,9.8200,9.8700,9.5000,9.7800,19057663,0
20090601,10.0000,10.4200,9.9800,10.4000,19006947,0
20090602,10.3100,10.7050,10.2900,10.6100,16871881,0
20090603,10.3700,10.5300,10.0900,10.3400,17995959,0
20090604,10.3000,10.4600,10.1800,10.2600,13013901,0
20090605,10.3700,10.4500,10.0600,10.2400,12218029,0
20090608,10.0800,10.6200,9.9800,10.4200,13271248,0
20090609,10.4200,10.5100,10.2100,10.4600,10545152,0
20090610,10.6200,10.6900,10.2800,10.5100,13569073,0
20090611,10.5000,10.7100,10.4200,10.5000,17516398,0
20090612,10.3600,10.4800,10.0900,10.4100,10700422,0
20090615,10.0800,10.2000,9.6400,9.8100,13282843,0
20090616,9.9300,9.9800,9.3400,9.4100,19065026,0
20090617,9.4000,9.5650,9.1900,9.4000,18536745,0
20090618,9.4400,9.6100,9.3100,9.3800,11368044,0
20090619,9.5400,9.6500,9.4000,9.5400,18495020,0
20090622,9.4300,9.5000,8.9800,9.0500,15179099,0
20090623,8.9900,9.3000,8.9800,9.0700,18159189,0
20090624,9.2600,9.3100,8.9200,8.9900,29401980,0
20090625,9.0300,9.2800,8.9800,9.1500,21434355,0
20090626,9.0600,9.1500,8.8800,9.1000,17451099,0
20090629,9.1200,9.3600,9.0300,9.2700,11749353,0
20090630,9.4000,9.4400,9.0000,9.1100,14493302,0
20090701,9.2400,9.5400,9.1400,9.2700,15639378,0
20090702,9.1400,9.1900,8.5800,8.6000,19099916,0
20090706,8.5800,8.7200,8.3900,8.5400,17514543,0
20090707,8.5200,8.5700,8.1300,8.1700,20218589,0
20090708,8.3200,8.3600,8.0100,8.1500,25059071,0
20090709,8.4000,8.4500,8.1200,8.2300,14587297,0
20090710,8.1800,8.3600,8.0000,8.1700,15384684,0
20090713,8.1300,8.3200,7.9400,8.3200,15095211,0
20090714,8.4200,8.5800,8.3100,8.5400,10914186,0
20090715,8.7800,8.8700,8.6700,8.8600,22011162,0
20090716,8.9700,9.2900,8.9500,9.2500,12027063,0
20090717,9.3200,9.3500,9.1400,9.2400,11224157,0
20090720,9.4100,9.6800,9.3700,9.6700,10711385,0
20090721,9.7800,9.8000,9.4400,9.6400,13638577,0
20090722,9.6900,9.8100,9.5300,9.6700,11978413,0
20090723,9.6500,10.0500,9.6200,9.8700,21026060,0
20090724,9.9200,10.0600,9.7000,9.8900,15456912,0
20090727,9.9100,10.2300,9.8600,10.2000,15172034,0
20090728,10.2500,10.4700,10.0400,10.3200,16867765,0
20090729,10.0500,10.2000,9.7600,9.9300,13212637,0
20090730,10.2400,10.5200,10.1000,10.4200,15539863,0
20090731,10.5200,10.5600,10.2900,10.3300,17231845,0
20090803,10.5300,10.7600,10.3800,10.7100,19122270,0
20090804,10.6100,10.6900,10.4300,10.5900,11497674,0
20090805,10.5600,10.6600,10.1700,10.5800,17776102,0
20090806,11.0000,11.1700,10.5300,10.6600,18681297,0
20090807,10.9300,11.4951,10.9200,11.4300,20417948,0
20090810,11.2300,11.4900,11.1800,11.4400,14118461,0
20090811,11.2100,11.3000,10.8200,10.9800,13579989,0
20090812,10.8100,11.3500,10.7450,11.2600,16092693,0
20090813,11.2500,11.3600,10.9600,11.2200,13297036,0
20090814,11.2200,11.3500,10.7400,10.9400,11588200,0
20090817,10.6400,10.8400,10.4000,10.4100,13611593,0
20090818,10.5500,10.7000,10.5100,10.6200,14513086,0
20090819,10.3800,10.9300,10.3500,10.7900,11309231,0
20090820,10.8700,10.9500,10.7400,10.9100,12168188,0
20090821,10.8900,11.2225,10.5300,11.1700,15490898,0
20090824,11.1600,11.3300,10.9800,11.0800,9423193,0
20090825,11.2600,11.3900,10.9200,10.9600,14197851,0
20090826,10.9700,11.1600,10.8400,11.0700,13301638,0
20090827,11.0300,11.1500,10.7100,11.0300,11763585,0
20090828,11.2600,11.4200,10.8300,10.9800,14369807,0
20090831,10.8800,11.0000,10.5900,10.7200,13136492,0
20090901,10.6000,10.9700,10.3200,10.4200,19503693,0
20090902,10.4100,10.5500,10.2450,10.4400,11825821,0
20090903,10.5500,10.8200,10.4700,10.5900,13739228,0
20090904,10.6200,11.0600,10.4000,11.0300,13189303,0
20090908,11.2300,11.3000,11.0200,11.1800,10474389,0
20090909,11.1000,11.3200,10.9350,11.2900,11904946,0
20090910,11.2200,11.7200,11.1100,11.6800,16547240,0
20090911,11.5100,11.8600,11.4900,11.7500,20502331,0
20090914,11.6500,11.8600,11.5500,11.8300,11138596,0
20090915,11.7900,12.2400,11.7700,12.1000,23657639,0
20090916,12.0900,12.4100,11.9700,12.3100,15692472,0
20090917,12.2900,12.5800,12.0200,12.1400,20530435,0
20090918,12.2500,12.3600,11.9700,12.2500,26489546,0
20090921,12.1600,12.2400,12.0300,12.1400,17374891,0
20090922,12.2700,12.3700,12.1400,12.2900,12941041,0
20090923,12.2500,12.3300,11.8900,11.9300,13893569,0
20090924,11.9800,12.0700,11.5750,11.6900,18742306,0
20090925,11.8200,11.9000,11.5100,11.5200,17213704,0
20090928,11.6000,12.0200,11.5100,11.9700,8054459,0
20090929,12.0100,12.0800,11.8050,11.9000,11244322,0
20090930,12.0600,12.2500,11.7175,11.9900,19484890,0
20091001,11.8200,11.9100,11.1800,11.3500,21661369,0
20091002,11.3500,11.4800,11.2400,11.2700,10411717,0
20091005,11.3100,11.6300,11.2050,11.5400,9287356,0
20091006,11.5900,11.8000,11.5000,11.6300,15160233,0
20091007,11.7000,11.8600,11.5700,11.7600,14136760,0
20091008,11.9400,12.3100,11.7700,12.0700,15167382,0
20091009,12.0400,12.3100,11.9700,12.1900,13923111,0
20091012,12.2100,12.3800,11.9300,12.0500,9960407,0
20091013,12.0800,12.3200,12.0800,12.2800,11743519,0
20091014,12.4600,12.6100,12.2700,12.6000,12579388,0
20091015,12.5700,12.7700,12.4500,12.7700,27900998,0
20091016,12.6800,12.9500,12.2050,12.5100,16451761,0
20091019,12.5000,13.0300,12.4300,12.8300,16497566,0
20091020,12.7000,12.8300,12.5700,12.7200,11929898,0
20091021,12.7600,13.0900,12.5300,12.5700,14724931,0
20091022,12.6000,12.8183,12.3400,12.7200,12059727,0
20091023,12.4500,12.6100,12.1400,12.2600,14698315,0
20091026,12.3500,12.8450,12.1500,12.2100,20613934,0
20091027,12.3000,12.4800,11.8900,11.9900,18939455,0
20091028,11.9900,12.0400,11.5100,11.5300,16211645,0
20091029,11.5500,12.0900,11.5300,12.0100,15614249,0
20091030,11.9400,12.1200,11.3900,11.5200,17696627,0
20091102,11.5200,11.7000,11.2150,11.5300,20876112,0
20091103,11.5000,11.6000,11.2500,11.4400,20004798,0
20091104,11.4100,11.8600,11.3700,11.5700,16734062,0
20091105,12.1100,12.1400,11.7700,11.9500,16893817,0
20091106,11.9100,12.0800,11.6900,12.0600,11226052,0
20091109,12.1800,12.3700,12.1300,12.3700,12963745,0
20091110,12.3900,12.5500,12.3300,12.4800,10187476,0
20091111,12.6700,12.7400,12.4100,12.5300,9732477,0
20091112,12.5900,12.5900,12.2500,12.3300,9483663,0
20091113,12.4200,12.6700,12.3500,12.6100,11185100,0
20091116,12.6600,12.9300,12.6200,12.8200,14684810,0
20091117,12.6500,12.7100,12.5500,12.7000,10261770,0
20091118,12.6100,12.6250,12.3500,12.5500,12044685,0
20091119,12.4500,12.6000,12.1700,12.4400,10565574,0
20091120,12.1700,12.3119,11.8900,11.9800,12250598,0
20091123,12.0900,12.3800,11.9400,12.0100,15803385,0
20091124,12.0100,12.0400,11.8400,11.9200,12539145,0
20091125,11.9000,12.0500,11.8500,12.0100,10025728,0
20091127,11.4200,11.7000,11.1900,11.5400,12300465,0
20091130,11.5400,11.5500,11.1100,11.4600,16970449,0
20091201,11.7000,11.8750,11.6000,11.8000,13655222,0
20091202,11.7900,11.9100,11.6800,11.8100,8996996,0
20091203,11.8200,12.0000,11.6800,11.7000,14807617,0
20091204,11.8600,12.1700,11.7600,12.0300,21608046,0
20091207,11.9800,12.4700,11.9700,12.2600,28982150,0
20091208,12.1900,12.3750,11.9750,12.3200,21509738,0
20091209,12.2500,12.3700,12.1000,12.2700,12278070,0
20091210,12.2900,12.6300,12.2100,12.5200,13083535,0
20091211,12.6300,12.9100,12.5500,12.7600,10970728,0
20091214,12.8800,12.9700,12.7800,12.8600,7883377,0
20091215,13.1700,13.2500,13.0050,13.0400,24584513,0
20091216,13.0400,13.4000,13.0000,13.3500,20421275,0
20091217,13.3000,13.3000,13.1100,13.2200,22152061,0
20091218,13.3200,13.4200,13.1050,13.3400,28666921,0
20091221,13.3700,13.9300,13.3200,13.6900,18245887,0
20091222,13.5600,13.7200,13.4700,13.6100,9616319,0
20091223,13.5800,13.5800,13.2900,13.5100,10084826,0
20091224,13.5400,13.7000,13.4600,13.6400,3065735,0
20091228,13.7200,13.7700,13.5700,13.6600,6226932,0
20091229,13.6700,14.0000,13.6000,13.9700,8941162,0
20091230,13.8000,13.9300,13.7200,13.9100,8676614,0
20091231,13.9400,13.9800,13.6700,13.6900,9165313,0
20100104,14.0500,14.2200,13.8900,13.9300,14587112,0
20100105,13.8600,13.9900,13.7600,13.9700,19607661,0
20100106,13.9100,14.3900,13.9000,14.2000,27030749,0
20100107,14.2300,14.3000,13.8700,14.0000,36559717,0
20100108,13.9600,14.1850,13.8600,14.1200,19657271,0
20100111,14.2100,14.2700,13.9475,14.0800,10539413,0
20100112,14.0600,14.1700,13.3800,13.4500,18422966,0
20100113,13.6200,13.6400,13.2600,13.3400,25237211,0
20100114,13.2900,13.4800,13.2900,13.4400,17968237,0
20100115,13.5500,13.5600,13.0300,13.1900,19607056,0
20100119,13.2100,13.5000,13.2100,13.4000,10582158,0
20100120,13.1800,13.3400,12.9100,13.0600,21366661,0
20100121,13.1000,13.4300,12.7500,12.8400,21238915,0
20100122,12.8100,12.9800,12.3800,12.4100,22666430,0
20100125,12.5700,12.7200,12.3600,12.6600,20342130,0
20100126,12.5700,12.9300,12.5700,12.7700,22845170,0
20100127,12.6800,12.8600,12.3800,12.6500,21400772,0
20100128,12.7300,12.7800,12.3900,12.5200,35062754,0
20100129,12.6600,12.9800,12.5700,12.6100,34243716,0
20100201,12.7000,12.7600,12.3900,12.5300,29307378,0
20100202,12.5100,12.8500,12.4300,12.7600,36654384,0
20100203,13.3700,13.7500,13.2100,13.6700,46679105,0
20100204,13.5500,13.5900,13.0800,13.1100,25452751,0
20100205,13.1400,13.2800,12.6000,12.9600,28801974,0
20100208,12.9400,12.9400,12.5800,12.6400,16703866,0
20100209,12.9300,13.0700,12.6650,12.9100,24205138,0
20100210,12.8100,12.8700,12.4800,12.6100,18967198,0
20100211,12.7100,12.9400,12.4400,12.9300,29419123,0
20100212,12.8400,13.1400,12.7600,13.0900,19814584,0
20100216,13.2700,13.4200,13.0600,13.4200,13475232,0
20100217,13.4000,13.5500,13.3100,13.4500,12599628,0
20100218,13.4900,13.5900,13.3200,13.5000,9862183,0
20100219,13.4200,13.6400,13.2700,13.5800,13231816,0
20100222,13.6400,13.6700,13.4500,13.4900,12216277,0
20100223,13.5400,13.6300,13.1450,13.1800,15561161,0
20100224,13.2800,13.5200,13.1900,13.4900,14544063,0
20100225,13.1300,13.4400,13.0250,13.4200,14168479,0
20100226,13.4500,13.5100,13.2500,13.3700,14965954,0
20100301,13.4100,13.8400,13.4100,13.7600,20727874,0
20100302,13.8400,13.9300,13.6400,13.8400,18598688,0
20100303,13.9000,13.9300,13.6500,13.7000,11843981,0
20100304,13.6700,13.9100,13.5400,13.9000,28572054,0
20100305,13.9100,14.4300,13.9000,14.4300,19284461,0
20100308,14.3200,14.3900,14.2400,14.2800,10084342,0
20100309,14.2800,14.3400,14.1500,14.2700,11265466,0
20100310,14.2300,14.3200,14.1600,14.2800,15409837,0
20100311,14.2100,14.3000,14.0900,14.2600,17328846,0
20100312,14.3800,14.5000,13.9600,14.0300,22377009,0
20100315,14.0400,14.1900,13.8200,13.9700,19898426,0
20100316,14.0500,14.1400,13.8950,14.0200,24509215,0
20100317,14.0800,14.1900,13.9500,14.0100,16314789,0
20100318,14.0300,14.2300,13.9100,14.0200,17709445,0
20100319,14.2200,14.2300,13.6900,13.9900,24110827,0
20100322,13.9400,14.0300,13.7300,14.0100,13861251,0
20100323,13.9700,14.0500,13.8700,14.0400,15939525,0
20100324,14.0100,14.3700,13.9700,14.2700,22457168,0
20100325,14.4600,14.8100,14.3900,14.4300,24024664,0
20100326,14.4600,14.6400,14.2800,14.4600,9520045,0
20100329,14.5300,14.5900,14.3900,14.5500,9230323,0
20100330,14.6200,14.6200,14.3900,14.4500,10247368,0
20100331,14.4200,14.6300,14.3300,14.4100,14330802,0
20100401,14.5400,14.6600,14.3500,14.5900,9401090,0
20100405,14.6300,15.0000,14.4950,14.7900,12775122,0
20100406,14.8000,14.8900,14.6400,14.7000,15101994,0
20100407,14.6100,14.6700,14.3200,14.4800,13388745,0
20100408,14.4700,14.7600,14.3700,14.7100,20003652,0
20100409,14.7300,15.3400,14.6800,15.2100,21369055,0
20100412,15.2900,15.3000,15.0000,15.0300,10109872,0
20100413,15.0700,15.5500,14.9500,15.4700,24402742,0
20100414,15.4300,15.8300,15.3900,15.8300,21179192,0
20100415,15.8000,15.9500,15.6300,15.7800,19347317,0
20100416,15.7700,16.0000,15.5630,15.7500,31783283,0
20100419,15.7700,15.9300,15.4800,15.7800,22771199,0
20100420,15.8400,15.9900,15.7800,15.8500,14593186,0
20100421,15.9000,16.0500,15.8200,15.9800,14170036,0
20100422,15.9200,16.1000,15.6300,16.0600,18787242,0
20100423,16.0400,16.1200,15.7900,16.1200,16649280,0
20100426,16.0500,16.4300,16.0200,16.2400,17355675,0
20100427,16.0100,16.0900,15.5800,15.6900,25962788,0
20100428,15.6700,15.8600,15.3250,15.5600,25613185,0
20100429,15.7200,15.9600,15.6600,15.7600,22610449,0
20100430,15.8400,16.1100,15.4200,15.4200,21203504,0
20100503,15.6100,16.1800,15.4300,16.0600,17803027,0
20100504,15.8600,15.8700,15.2400,15.3900,32471673,0
20100505,14.5000,14.8800,13.6600,14.6200,57498461,0
20100506,14.5000,14.6400,12.9000,13.9700,40174069,0
20100507,14.0800,14.1700,13.3100,13.6700,44026223,0
20100510,14.2600,15.4100,14.2500,14.6700,31787080,0
20100511,14.5500,14.6800,14.3400,14.4800,27479322,0
20100512,14.4900,14.5950,14.3500,14.5100,27043395,0
20100513,14.6400,14.6900,14.2500,14.3000,22685594,0
20100514,14.3000,14.3400,13.7800,13.9500,28946215,0
20100517,14.0600,14.1100,13.5600,14.0500,19594117,0
20100518,14.0900,14.1950,13.6900,13.7600,19296463,0
20100519,13.6600,13.7200,13.1300,13.4100,41225953,0
20100520,12.9500,13.1200,12.6900,12.6900,27418984,0
20100521,12.4500,13.0300,12.4400,12.9500,26491044,0
20100524,12.7600,13.1600,12.6100,12.9000,23490828,0
20100525,12.4800,12.8100,12.3400,12.7900,25183476,0
20100526,12.8300,13.1900,12.6100,12.8600,27972976,0
20100527,13.2000,13.5000,13.1000,13.4600,25727390,0
20100528,13.4600,13.5400,13.0200,13.2000,19688246,0
20100601,13.0700,13.3000,12.7700,12.7700,18567290,0
20100602,12.8200,13.3200,12.7950,13.3200,20404497,0
20100603,13.3100,13.4100,12.9500,13.2000,16294845,0
20100604,12.8800,12.9700,12.5900,12.6600,22795300,0
20100607,12.6100,12.8550,12.3800,12.4000,25319662,0
20100608,12.5000,12.6300,12.2175,12.5800,20910134,0
20100609,12.6300,13.0400,12.5600,12.7200,23649341,0
20100610,13.0800,13.3500,13.0100,13.3200,16429747,0
20100611,13.1200,13.4000,12.9100,13.3700,11180212,0
20100614,13.4300,13.5400,13.0900,13.1100,16873767,0
20100615,12.8800,14.4100,12.8700,14.3700,64848565,0
20100616,14.0800,14.2000,13.8300,14.1600,29236523,0
20100617,14.1200,14.1900,13.9200,14.1500,16864719,0
20100618,14.2000,14.2000,13.8800,14.0000,14939143,0
20100621,14.1000,14.1000,13.7000,13.8100,14959350,0
20100622,13.8900,13.9800,13.4300,13.4900,20087198,0
20100623,13.4300,13.5800,13.2700,13.4400,21029890,0
20100624,13.3200,13.3700,12.5350,12.6900,29034391,0
20100625,12.7400,12.7400,12.4500,12.5600,22905518,0
20100628,12.6700,12.7700,12.5600,12.6700,21202317,0
20100629,12.5800,12.5900,12.0400,12.2100,24669094,0
20100630,12.1900,12.3200,11.9400,11.9600,19999009,0
20100701,11.9000,12.0400,11.6100,11.9100,25293660,0
20100702,11.9600,11.9700,11.6500,11.8300,15026680,0
20100706,11.9700,12.4300,11.9200,12.1500,28188506,0
20100707,11.8100,12.4450,11.6600,12.4000,21938523,0
20100708,12.4600,12.6200,12.3900,12.6100,13818555,0
20100709,12.6200,12.8500,12.5900,12.8500,10066464,0
20100712,12.8000,13.0300,12.7000,12.9900,15918267,0
20100713,13.0700,13.3500,12.9750,13.2600,10575562,0
20100714,13.2300,13.2950,13.0100,13.1700,12681179,0
20100715,13.2400,13.3200,12.9700,13.1600,15771598,0
20100716,13.1900,13.2700,12.4700,12.4800,18202701,0
20100719,12.5200,12.8800,12.5100,12.8700,14604556,0
20100720,12.6100,13.1900,12.5450,13.1700,16268555,0
20100721,13.1600,13.2700,12.5800,12.6000,28346026,0
20100722,12.8000,13.1900,12.7500,12.9700,19939301,0
20100723,12.8900,13.3265,12.8900,13.2500,9926189,0
20100726,13.2400,13.4500,13.1500,13.3700,11648029,0
20100727,13.5100,13.5200,13.0800,13.1600,16347442,0
20100728,13.0800,13.1000,12.7900,12.9800,17746893,0
20100729,13.1500,13.3700,12.7800,12.9600,16257570,0
20100730,12.7400,13.1600,12.4800,13.0500,17705474,0
20100802,13.3600,13.6900,13.2300,13.6600,23242498,0
20100803,13.5200,13.6900,13.1800,13.6300,19013463,0
20100804,13.6700,13.9200,13.6700,13.8500,21117054,0
20100805,14.5500,14.8600,14.2100,14.3500,35729663,0
20100806,14.0600,14.3200,13.8100,14.1000,17496459,0
20100809,14.1900,14.2300,14.0200,14.1200,10569583,0
20100810,13.9900,14.1000,13.7700,13.9300,19041994,0
20100811,13.5900,13.6100,13.1700,13.3800,18321463,0
20100812,13.1500,13.2600,13.0600,13.1500,12816994,0
20100813,13.1500,13.1600,12.9300,12.9500,12555607,0
20100816,12.8000,13.0500,12.6600,12.9700,8529394,0
20100817,13.0800,13.3100,12.9800,13.0750,10414097,0
20100818,13.0200,13.2900,12.8200,13.1700,9873606,0
20100819,13.0400,13.0700,12.5600,12.7800,14784544,0
20100820,12.7700,12.7900,12.4850,12.7300,15369255,0
20100823,12.8600,12.9700,12.4700,12.4800,10890872,0
20100824,12.3400,12.4100,12.0700,12.1450,25885873,0
20100825,12.0100,12.1600,11.9100,12.1100,22978091,0
20100826,12.1300,12.3200,12.0600,12.1000,17639892,0
20100827,12.2100,12.4100,11.9400,12.3600,15369107,0
20100830,12.2400,12.4900,12.1800,12.3100,15569692,0
20100831,12.2100,12.5800,12.0100,12.5700,23058473,0
20100901,12.7500,13.1800,12.7500,13.0000,23992619,0
20100902,13.0700,13.2600,13.0100,13.2600,10370499,0
20100903,13.3100,13.4600,13.2400,13.4600,11232944,0
20100907,13.4000,13.4100,13.0050,13.0600,11936713,0
20100908,13.1000,13.3250,13.0500,13.1800,11900133,0
20100909,13.4000,13.5400,13.3000,13.4200,9403682,0
20100910,13.5300,13.6100,13.3500,13.5100,9563444,0
20100913,13.7200,13.8800,13.5300,13.8100,23303147,0
20100914,13.7300,13.8750,13.6300,13.8100,19062862,0
20100915,13.7600,13.8100,13.6600,13.7450,12337983,0
20100916,13.6700,13.7800,13.3700,13.5400,13164336,0
20100917,13.6600,13.7100,13.4600,13.5200,21065171,0
20100920,13.6400,14.0400,13.5900,13.9900,17400861,0
20100921,13.9600,14.0400,13.6700,13.8200,15793260,0
20100922,13.9200,14.0800,13.4200,13.5000,20720810,0
20100923,13.3700,13.7700,13.3200,13.4600,18365183,0
20100924,13.7000,14.0850,13.6300,14.0000,16830911,0
20100927,13.9700,14.0100,13.5750,13.6000,16363452,0
20100928,13.6700,13.7300,13.3500,13.6100,18657790,0
20100929,13.5300,13.6800,13.1400,13.2100,26494481,0
20100930,13.3800,13.4700,12.9700,13.0600,30919847,0
20101001,13.2800,13.3200,12.9800,13.2400,14924178,0
20101004,13.1800,13.2500,12.8800,12.9700,16911888,0
20101005,13.2600,13.5800,13.1700,13.5600,18899257,0
20101006,13.5600,13.6500,13.3200,13.4800,17472507,0
20101007,13.5700,13.7500,13.3100,13.6300,28751370,0
20101008,13.6800,13.9500,13.5675,13.8800,21270170,0
20101011,13.9400,13.9604,13.7200,13.8300,12132714,0
20101012,13.7300,13.9800,13.5900,13.9400,12393586,0
20101013,14.0000,14.3900,13.9100,14.1700,23198511,0
20101014,14.1400,14.2650,13.9300,14.0800,15426736,0
20101015,14.2500,14.2900,13.9100,14.1800,16326515,0
20101018,14.1200,14.1400,13.9390,14.0300,10510561,0
20101019,13.8700,13.9800,13.6900,13.9600,32559030,0
20101020,14.0700,14.6000,14.0300,14.5600,22985054,0
20101021,14.5600,14.8600,14.3300,14.4700,17170568,0
20101022,14.5400,14.6400,14.3100,14.4000,9769868,0
20101025,14.4900,14.6400,14.2300,14.2500,18025378,0
20101026,14.1500,14.3500,14.0900,14.3100,20197745,0
20101027,14.0500,14.3600,14.0100,14.3200,11932539,0
20101028,14.5100,14.5900,14.3700,14.4900,10855218,0
20101029,14.4500,14.5500,14.2500,14.4600,14420786,0
20101101,14.5400,14.9500,14.3900,14.5100,13716612,0
20101102,14.6800,14.8100,14.5400,14.6200,11813495,0
20101103,14.6700,14.9100,14.4775,14.8400,16928164,0
20101104,15.1100,15.2100,14.6600,14.7500,22408398,0
20101105,14.7300,14.7700,14.4200,14.5000,13718383,0
20101108,14.4000,14.5900,14.2300,14.3400,13805655,0
20101109,14.3700,14.3950,14.2050,14.2800,13341990,0
20101110,14.1900,14.5100,14.1800,14.4500,17322444,0
20101111,14.3200,14.5700,14.2800,14.5300,17590169,0
20101112,14.4000,14.5700,14.2700,14.3500,24960801,0
20101115,14.4900,14.5400,14.3300,14.3800,8449039,0
20101116,14.2600,14.3150,14.0900,14.2500,23806716,0
20101117,14.2200,14.3000,14.1500,14.2550,23007131,0
20101118,14.4900,14.5500,14.2700,14.3900,14503940,0
20101119,14.3500,14.3600,14.1181,14.1900,15156000,0
20101122,14.0600,14.2500,13.9500,14.2100,8866062,0
20101123,14.0000,14.0500,13.6900,13.7400,11414471,0
20101124,13.9100,14.1400,13.8200,14.0700,10204068,0
20101126,13.9300,14.0200,13.8800,13.9600,3480988,0
20101129,13.7600,13.9400,13.5100,13.8800,14295626,0
20101130,13.6600,13.7800,13.5600,13.6400,21422570,0
20101201,13.8800,14.1600,13.8200,14.0700,17680093,0
20101202,14.0100,14.3800,13.9900,14.3200,11199657,0
20101203,14.3100,14.3700,14.1600,14.3200,10786780,0
20101206,14.2800,14.3200,14.0700,14.2300,7092207,0
20101207,14.4200,14.4700,14.2300,14.3600,11652505,0
20101208,14.3300,14.4800,14.2400,14.2800,10285569,0
20101209,14.3700,14.4550,14.2200,14.3100,4979212,0
20101210,14.4100,14.6800,14.2800,14.6000,9458813,0
20101213,14.6600,14.6600,14.3300,14.3400,8699907,0
20101214,14.3000,14.5700,14.2800,14.4000,11310117,0
20101215,14.4000,14.4500,14.2400,14.3900,8166203,0
20101216,14.4000,14.5400,14.3500,14.4400,9871187,0
20101217,14.4000,14.5300,14.3300,14.4700,16994852,0
20101220,14.5100,14.5550,14.4000,14.4300,6139832,0
20101221,14.4700,14.5500,14.4000,14.4900,4635323,0
20101222,14.5500,14.9900,14.5300,14.9400,7672065,0
20101223,14.9500,14.9600,14.7300,14.8200,4661630,0
20101227,14.7100,14.7400,14.5000,14.6000,5901674,0
20101228,14.5600,14.6700,14.3700,14.5500,7374175,0
20101229,14.6100,14.9350,14.5400,14.5700,10405827,0
20101230,14.6000,14.6400,14.4000,14.4900,9120895,0
20101231,14.4700,14.6100,14.4000,14.5600,5014879,0
20110103,14.7500,14.9100,14.7100,14.7600,11966037,0
20110104,14.6800,15.1000,14.6300,14.9900,15387369,0
20110105,14.8400,15.0200,14.7700,14.8500,11286326,0
20110106,14.9100,14.9600,14.7300,14.8100,12553989,0
20110107,14.8800,14.9400,14.4600,14.6800,9628077,0
20110110,14.5300,14.6800,14.4000,14.6200,8614297,0
20110111,14.4900,14.6600,14.2490,14.4100,20152266,0
20110112,14.4300,14.4700,14.2500,14.3600,16658422,0
20110113,14.4100,14.4400,14.1000,14.1300,17338107,0
20110114,14.1100,14.2000,13.9400,14.1700,23924032,0
20110118,14.3400,14.4800,14.1600,14.3700,22344115,0
20110119,14.2900,14.4300,14.1800,14.2300,14716789,0
20110120,14.1900,14.7200,14.1800,14.6600,22815150,0
20110121,14.7500,15.4500,14.5600,15.3225,27898370,0
20110124,15.2200,15.9600,15.2200,15.7700,34598845,0
20110125,15.5900,15.6600,15.4200,15.6500,16524724,0
20110126,15.7600,15.8200,15.5200,15.5400,11271288,0
20110127,15.5000,15.7200,15.2500,15.5900,15374691,0
20110128,15.6400,15.7700,14.9900,15.0800,21165447,0
20110131,15.0701,15.2700,14.9500,15.0200,14940484,0
20110201,15.1300,15.6100,15.1100,15.5900,14960831,0
20110202,15.5100,16.0000,15.5100,15.9950,18975282,0
20110203,16.2500,17.0500,16.1500,16.9600,28962643,0
20110204,16.8500,16.9103,16.6900,16.8800,19248019,0
20110207,16.7500,16.8900,16.5800,16.5900,20450198,0
20110208,16.5600,16.9200,16.5300,16.9105,10521077,0
20110209,16.8600,17.1300,16.7500,16.9100,16817432,0
20110210,16.5900,16.9050,16.5500,16.7600,18085614,0
20110211,16.5900,17.5700,16.4800,17.4000,23844959,0
20110214,17.1700,17.1700,16.7900,16.9200,18011703,0
20110215,16.8200,17.3200,16.7500,17.1100,15870058,0
20110216,17.2500,17.3500,17.0200,17.3200,12060506,0
20110217,17.2200,17.4300,16.9600,17.4300,11470611,0
20110218,17.4300,17.7100,17.3000,17.7100,13406544,0
20110222,17.1900,17.3000,16.6100,16.7400,29160039,0
20110223,16.7500,16.8200,16.3700,16.5600,15566863,0
20110224,16.5300,16.8500,16.2500,16.7600,15090835,0
20110225,16.9500,17.5200,16.8800,17.3200,17587115,0
20110228,17.3500,17.5400,17.3000,17.3700,12677107,0
20110301,17.4400,17.6400,17.0300,17.0350,18286427,0
20110302,16.9900,17.4800,16.8800,17.3600,17767173,0
20110303,17.4300,18.1100,17.4300,17.6400,23322874,0
20110304,17.6100,18.0600,17.4200,17.6000,19273607,0
20110307,17.6800,17.7600,17.1100,17.2100,17022820,0
20110308,17.2800,17.3400,16.8700,17.2805,12308093,0
20110309,17.2500,17.3000,16.9900,17.1000,10707690,0
20110310,16.6300,17.0300,16.3900,16.7900,18413866,0
20110311,16.6700,17.0950,16.6200,17.0600,12200782,0
20110314,16.8400,16.9100,16.4400,16.8300,13176784,0
20110315,16.1400,16.5750,16.0650,16.4200,13831158,0
20110316,16.1700,16.5500,16.0000,16.2100,22387085,0
20110317,16.5000,16.6300,16.2600,16.2850,15048980,0
20110318,16.5100,16.6000,16.2600,16.3300,17145125,0
20110321,16.6000,16.9900,16.4300,16.9075,11735208,0
20110322,16.9300,16.9800,16.6300,16.7200,12434368,0
20110323,16.5800,16.8700,16.3550,16.7800,11975610,0
20110324,16.8400,17.0600,16.6400,16.9400,13887255,0
20110325,17.0900,17.1600,16.8700,17.0200,13148625,0
20110328,17.1500,17.3200,17.0300,17.0900,12944345,0
20110329,17.0800,17.2700,16.9800,17.2600,10631980,0
20110330,17.3600,17.6250,17.2700,17.5100,9831190,0
20110331,17.4500,17.7100,17.3000,17.5800,15335498,0
20110401,17.7200,18.1000,17.6800,17.9600,15424674,0
20110404,17.8400,18.0500,17.8000,18.0200,14768544,0
20110405,17.9900,18.0600,17.7600,17.7700,20620893,0
20110406,17.9400,17.9400,17.3800,17.5600,15564946,0
20110407,17.4500,17.5400,17.0213,17.2900,18230782,0
20110408,17.2900,17.3600,16.9800,17.1700,11736177,0
20110411,17.2400,17.3700,17.1000,17.2600,8972105,0
20110412,17.1400,17.1500,16.8300,17.1100,13552536,0
20110413,17.2200,17.5900,17.0000,17.2000,17503528,0
20110414,17.0400,17.0900,16.8100,16.9800,12131623,0
20110415,16.9400,17.4600,16.9100,17.4000,15006378,0
20110418,17.0600,17.1200,16.8300,16.9800,15427132,0
20110419,17.0400,17.0400,16.7800,16.8700,9245882,0
20110420,17.1400,17.4400,17.0800,17.2900,13376369,0
20110421,17.3200,17.4800,17.1400,17.4800,10202660,0
20110425,17.5900,17.8000,17.4100,17.4600,9068918,0
20110426,17.5500,17.7600,17.3300,17.7200,8347022,0
20110427,17.7300,17.8100,17.5400,17.7500,8243631,0
20110428,17.7300,18.1100,17.6900,18.0400,10523450,0
20110429,18.0300,18.1000,17.8200,17.8200,13370787,0
20110502,17.8100,18.1300,17.7650,17.8400,14194828,0
20110503,17.8600,18.0100,17.4250,17.5200,14645431,0
20110504,17.4900,17.8600,17.1800,17.3400,17359002,0
20110505,16.7600,17.6300,16.7500,17.3500,28848766,0
20110506,17.7200,17.8100,17.4400,17.5100,15479436,0
20110509,17.5400,17.6550,17.4200,17.4600,11100579,0
20110510,17.5300,17.8500,17.4300,17.7900,10168419,0
20110511,17.7000,17.7400,17.3200,17.5000,15364807,0
20110512,17.3800,17.5300,17.0900,17.5200,13880762,0
20110513,17.5700,17.6300,17.2800,17.4500,13544579,0
20110516,17.2700,17.4400,17.1200,17.2200,16602577,0
20110517,17.1900,17.2400,16.9850,17.2300,9967146,0
20110518,17.1300,17.5400,17.1000,17.5100,14245944,0
20110519,17.6100,17.9550,17.5250,17.7000,14740785,0
20110520,17.6800,17.6800,17.3700,17.4800,12766364,0
20110523,17.2200,17.2900,17.0200,17.0900,13359356,0
20110524,17.1000,17.1600,16.9601,17.0500,16604188,0
20110525,16.9800,17.2650,16.9500,17.1800,13317557,0
20110526,17.0900,17.7400,17.0300,17.6400,24919846,0
20110527,17.6300,18.0700,17.5800,17.9800,14768011,0
20110531,18.0000,18.3500,18.0000,18.3400,16350527,0
20110601,18.2800,18.3500,17.5800,17.6500,15842756,0
20110602,17.6000,17.7900,17.5200,17.5800,15330725,0
20110603,17.3400,17.4600,17.1300,17.1800,17422675,0
20110606,17.1200,17.1600,16.9900,17.0100,14099123,0
20110607,17.0500,17.1700,16.7100,16.7300,20760551,0
20110608,16.6500,16.8050,16.6000,16.6700,12986460,0
20110609,16.7300,16.9000,16.5550,16.8000,8246643,0
20110610,16.7000,16.7400,16.2900,16.3800,15795244,0
20110613,16.4100,16.4900,16.1500,16.2500,13794674,0
20110614,16.4100,16.5000,16.3300,16.3800,11880015,0
20110615,16.2400,16.3400,15.9498,16.2300,25516597,0
20110616,16.2100,16.3600,15.9600,16.0700,16834941,0
20110617,16.2800,16.3500,16.0200,16.0500,18425957,0
20110620,16.0200,16.2700,15.9900,16.1900,9894314,0
20110621,16.2400,16.7250,16.1300,16.6500,11681110,0
20110622,16.5500,16.9050,16.5000,16.7200,15980263,0
20110623,16.3700,16.6500,16.2000,16.6200,19407485,0
20110624,16.6300,16.8000,16.4800,16.7300,19236119,0
20110627,16.6700,17.0400,16.5200,16.9200,11184035,0
20110628,16.9600,17.2000,16.8200,17.1750,10944452,0
20110629,17.1800,17.5800,17.0000,17.3900,19133106,0
20110630,17.5200,17.7600,17.4100,17.7000,12316613,0
20110701,17.7400,18.0700,17.5800,18.0600,12694465,0
20110705,17.9000,18.2000,17.8390,18.1300,14154563,0
20110706,17.7000,17.7500,17.0900,17.4700,44167424,0
20110707,17.5300,17.8000,17.3900,17.4300,38274378,0
20110708,17.0600,17.2100,16.5600,16.7500,38756279,0
20110711,16.2500,16.2900,15.4400,15.4800,88437856,0
20110712,15.9700,16.0400,15.2000,15.3500,127809088,0
20110713,15.3500,16.5000,15.3000,15.9300,140439589,0
20110714,15.9800,16.1300,15.2000,15.4350,75037010,0
20110715,15.3600,15.8000,14.8900,15.6400,75291742,0
20110718,15.1100,15.2650,14.7600,14.9650,61875888,0
20110719,15.2700,16.0300,15.2200,15.7900,65313330,0
20110720,16.0000,16.4000,15.8100,15.9300,35072662,0
20110721,16.2400,16.6500,16.2100,16.4800,52266168,0
20110722,16.0900,16.4600,16.0200,16.4200,31390243,0
20110725,16.1200,16.3400,16.0800,16.2200,20843915,0
20110726,16.2400,16.2400,15.8800,16.1550,32227589,0
20110727,15.9900,16.1800,15.8650,16.0000,22425608,0
20110728,16.0400,16.4600,15.9400,16.1100,22832100,0
20110729,15.9300,16.1100,15.7600,16.0200,31532333,0
20110801,15.9500,16.2100,15.6200,16.1000,35090518,0
20110802,15.9600,16.0400,15.2600,15.2900,42972962,0
20110803,15.3200,15.6500,15.1500,15.6100,41724378,0
20110804,15.1300,15.8500,14.5500,14.5600,47557331,0
20110805,14.6400,14.9200,14.1100,14.6700,50048608,0
20110808,14.1700,14.3450,13.6100,13.6200,63837205,0
20110809,13.8300,14.5500,13.3800,14.5500,41645361,0
20110810,13.9000,14.5600,13.5500,13.7100,57369013,0
20110811,15.0000,16.5100,14.9800,16.1900,86580505,0
20110812,15.9300,16.7700,15.8500,16.2300,51826085,0
20110815,16.3200,16.9500,16.2500,16.9100,38820509,0
20110816,16.7400,17.5650,16.6300,17.1400,46627092,0
20110817,17.1400,17.2650,16.9100,17.0300,35148210,0
20110818,16.1901,16.4200,15.9750,16.1900,40486223,0
20110819,15.9200,16.2778,15.5100,15.5600,46461014,0
20110822,15.8400,15.8600,15.4200,15.5100,31325410,0
20110823,15.6500,16.4100,15.5500,16.3700,29639430,0
20110824,16.2800,16.8900,16.2000,16.8400,32843552,0
20110825,16.8600,17.2600,16.4500,16.5150,26159669,0
20110826,16.5300,16.9900,16.1100,16.8700,21945112,0
20110829,17.1000,17.3300,16.9600,17.3250,17906491,0
20110830,17.0400,17.3000,16.8600,17.1200,30775315,0
20110831,17.1200,17.5000,17.0700,17.2700,25090207,0
20110901,17.3000,17.3100,16.8000,16.8100,26617814,0
20110902,16.4900,16.7300,16.2150,16.2700,27446091,0
20110906,15.8100,16.3800,15.7100,16.3300,24901792,0
20110907,16.5900,16.7000,16.4700,16.6400,20377813,0
20110908,16.4800,16.6600,16.2300,16.3200,25815052,0
20110909,16.1800,16.4100,15.7550,16.0300,29920193,0
20110912,15.7300,16.2000,15.7000,16.1800,27616461,0
20110913,16.1500,16.5300,16.0700,16.1900,31926585,0
20110914,16.0000,16.4000,15.8400,16.2000,39477721,0
20110915,16.3200,16.4900,16.2700,16.3750,33665959,0
20110916,16.4900,17.0200,16.2900,16.9600,27906453,0
20110919,16.5700,17.0100,16.4600,16.8900,19369196,0
20110920,16.9700,17.3250,16.7500,16.8200,28076450,0
20110921,16.7400,16.8300,16.1100,16.1250,27764729,0
20110922,15.7400,16.0400,15.3500,15.6000,37809933,0
20110923,15.5200,16.2300,15.3200,16.1100,34488606,0
20110926,16.2100,16.3600,15.8300,16.3400,32400867,0
20110927,16.6500,16.9000,16.3600,16.4800,18578982,0
20110928,16.5400,16.6700,15.8700,15.9150,22542296,0
20110929,16.1900,16.4050,15.6500,15.9300,23711352,0
20110930,15.7000,15.8500,15.4700,15.4800,21687566,0
20111003,15.3300,15.7200,15.0000,15.0100,27835290,0
20111004,14.7200,15.5500,14.7200,15.5400,30520987,0
20111005,15.5500,16.0000,15.4000,15.9800,24923361,0
20111006,15.9600,15.9900,15.7100,15.9700,20209341,0
20111007,16.0300,16.4400,16.0200,16.2500,30238933,0
20111010,16.5200,16.9400,16.4800,16.9300,15321980,0
20111011,16.8600,17.0600,16.6650,16.8100,14963157,0
20111012,17.0000,17.3700,16.9500,17.0900,20473938,0
20111013,16.9200,17.2300,16.7800,17.1200,13220824,0
20111014,17.2900,17.5000,17.1300,17.1800,15680365,0
20111017,17.0700,17.1700,16.7300,16.8800,14092268,0
20111018,16.9500,17.2400,16.7800,17.0300,31732729,0
20111019,17.0200,17.2400,16.5800,16.7000,24133613,0
20111020,16.7500,17.0100,16.4589,16.8500,22464729,0
20111021,17.0300,17.2000,16.6700,17.2000,26167124,0
20111024,17.2800,17.4500,17.1900,17.3950,23759140,0
20111025,17.3100,17.3300,16.8300,16.8800,22208847,0
20111026,17.0300,17.1800,16.7300,16.8650,28092428,0
20111027,17.2700,17.9800,17.2400,17.8400,35805346,0
20111028,17.8200,17.9300,17.5700,17.8000,15216164,0
20111031,17.6300,17.7100,17.4800,17.5200,17665602,0
20111101,16.9500,17.0100,16.6400,16.6900,23015237,0
20111102,16.9000,17.0700,16.6010,16.9000,33600727,0
20111103,17.4400,17.4700,16.7300,16.8800,47035283,0
20111104,16.7700,16.8800,16.5500,16.8000,16966339,0
20111107,16.8100,17.0200,16.6800,16.9500,24604644,0
20111108,17.0900,17.2600,16.7000,17.2200,28105735,0
20111109,16.7900,16.8800,16.3500,16.4400,21436980,0
20111110,16.7000,16.9000,16.3700,16.8200,16422737,0
20111111,17.0600,17.3100,16.9900,17.1700,17214047,0
20111114,17.0400,17.1200,16.9200,17.0800,14014375,0
20111115,16.9900,17.5700,16.9900,17.4500,14205241,0
20111116,17.0900,17.2600,16.7700,16.7900,20603774,0
20111117,16.7600,16.9400,16.5100,16.6100,21711956,0
20111118,16.6700,16.7500,16.3000,16.3200,30651264,0
20111121,16.1650,16.3900,16.0000,16.2900,25306487,0
20111122,16.2400,16.4900,16.1700,16.4100,18897066,0
20111123,16.2000,16.3000,15.9400,16.0300,15634073,0
20111125,15.9300,16.2200,15.9300,15.9700,4847102,0
20111128,16.3600,16.6500,16.3300,16.5000,12522956,0
20111129,16.5000,16.7800,16.4400,16.5400,14692564,0
20111130,17.0100,17.4500,17.0100,17.4400,20716018,0
20111201,17.5300,17.6900,17.3300,17.5600,15735293,0
20111202,17.7500,17.9200,17.5875,17.6000,9470550,0
20111205,17.9900,18.0000,17.5800,17.7100,14656480,0
20111206,17.7700,17.9900,17.7000,17.8600,14024140,0
20111207,17.7200,17.8700,17.3700,17.6900,20740897,0
20111208,17.6400,17.6500,17.1200,17.1500,17514823,0
20111209,17.2800,17.6700,17.2400,17.5600,13780719,0
20111212,17.5000,17.5050,17.2500,17.4500,16135538,0
20111213,17.5800,17.7500,17.1700,17.2600,15373822,0
20111214,17.1300,17.3000,16.9500,17.1400,18499240,0
20111215,17.3800,17.4079,17.0200,17.0500,16775367,0
20111216,17.1800,17.4401,16.9780,16.9800,32902604,0
20111219,17.0900,17.1500,16.6800,16.7500,12700721,0
20111220,17.0200,17.2300,16.9200,17.1750,20010100,0
20111221,17.2300,17.4500,17.1450,17.4000,16465153,0
20111222,17.3800,17.4700,17.2000,17.3550,12067903,0
20111223,17.4400,17.6200,17.3900,17.6150,5846060,0
20111227,17.5700,17.8100,17.5300,17.7500,5878805,0
20111228,17.7500,17.7600,17.3758,17.4500,11387813,0
20111229,17.7000,17.9000,17.5600,17.8700,14411220,0
20111230,17.8800,17.9500,17.7800,17.8400,6997493,0
20120103,18.2300,18.5000,18.2200,18.3500,22099173,0
20120104,18.3200,18.3900,18.1350,18.2200,17644450,0
20120105,18.2100,18.5200,18.0100,18.4900,18036262,0
20120106,18.5000,18.6600,18.2900,18.3000,13551293,0
20120109,18.3200,18.4150,18.2200,18.3500,10489164,0
20120110,18.5700,18.8350,18.5100,18.6500,15216548,0
20120111,18.6500,18.8600,18.5850,18.8000,13622241,0
20120112,18.8700,18.9600,18.6800,18.8900,11910534,0
20120113,18.8300,18.8600,18.4700,18.6100,8745472,0
20120117,19.0100,19.0900,18.8700,19.0200,16450320,0
20120118,19.0500,19.4200,19.0000,19.2800,16700652,0
20120119,19.3200,19.7400,19.2800,19.7300,18825130,0
20120120,19.7900,19.7900,19.0800,19.1900,19807888,0
20120123,19.0800,19.3050,18.9700,19.2100,11147031,0
20120124,19.0900,19.2050,18.8900,19.0700,11949246,0
20120125,18.9400,19.0000,18.7400,18.7800,24367811,0
20120126,18.9400,18.9900,18.6900,18.8200,21693707,0
20120127,18.8300,18.9600,18.7300,18.8800,12369590,0
20120130,18.6900,19.1300,18.5800,19.0900,16544096,0
20120131,19.1300,19.3100,18.8300,18.8300,17436864,0
20120201,18.9500,19.3400,18.9100,19.2200,14702225,0
20120202,19.2000,19.2600,18.7700,18.9400,15551967,0
20120203,19.2000,19.3300,19.1300,19.2800,14467763,0
20120206,19.2200,19.5650,19.2200,19.5600,13686233,0
20120207,19.5000,19.7100,19.3300,19.5000,11138908,0
20120208,19.4300,19.7500,19.3900,19.6200,26099098,0
20120209,19.4500,19.6400,19.0800,19.2100,33482328,0
20120210,19.1300,19.2200,19.0500,19.1750,15015684,0
20120213,19.3100,19.4900,19.2400,19.4100,24519400,0
20120214,19.3400,19.4100,18.9600,19.1500,19367747,0
20120215,19.2200,19.2900,18.8000,18.8400,15184685,0
20120216,18.9200,19.1200,18.7800,19.0100,18107256,0
20120217,19.0100,19.6500,18.9800,19.6000,25594594,0
20120221,19.6400,19.7400,19.4300,19.5400,10854735,0
20120222,19.4900,19.6100,19.2300,19.3000,12163813,0
20120223,19.3200,19.6700,19.2300,19.6500,14180636,0
20120224,19.6500,19.8400,19.4700,19.5600,13749777,0
20120227,19.6200,19.6850,19.2700,19.4900,11756096,0
20120228,19.4900,19.9600,19.3500,19.8100,21405030,0
20120229,19.8800,20.3550,19.8200,19.8700,32427702,0
20120301,19.8900,20.0300,19.7800,19.9700,15202569,0
20120302,19.7200,20.0300,19.6100,19.8100,12653625,0
20120305,19.7200,19.7400,19.3900,19.4900,12973086,0
20120306,19.3100,19.3100,18.9200,19.1050,18579447,0
20120307,19.1400,19.4850,19.0700,19.4300,8635395,0
20120308,19.5400,19.7300,19.4350,19.6050,9515385,0
20120309,19.6400,20.0200,19.5700,19.8300,12275737,0
20120312,19.7300,19.8400,19.4500,19.4600,8240141,0
20120313,19.5600,19.9800,19.4900,19.9600,12473398,0
20120314,19.9100,20.0300,19.7400,20.0200,15805928,0
20120315,20.2600,20.3800,20.0300,20.1900,20889984,0
20120316,20.0600,20.2100,20.0100,20.0100,20889965,0
20120319,19.9300,20.3300,19.8800,20.1200,9482243,0
20120320,19.9200,19.9800,19.7800,19.8800,10460041,0
20120321,19.8500,20.0300,19.8000,19.9700,8622397,0
20120322,19.7800,19.8906,19.6550,19.7200,10673373,0
20120323,19.7700,19.8400,19.4800,19.7900,11037787,0
20120326,19.9900,20.2100,19.8800,20.1900,17365237,0
20120327,20.2900,20.4000,20.2100,20.2500,10649708,0
20120328,20.0700,20.1700,19.7100,19.7400,15059795,0
20120329,19.5400,19.6000,19.3100,19.4400,22326549,0
20120330,19.6000,19.8200,19.3600,19.7100,27636976,0
20120402,19.6300,20.0100,19.5200,19.9200,10783821,0
20120403,19.7600,20.1800,19.7400,19.9400,16877673,0
20120404,19.8100,19.8300,19.3650,19.4200,13679171,0
20120405,19.3100,19.5400,19.1600,19.4900,17121770,0
20120409,19.1100,19.2300,18.8700,19.0300,16281314,0
20120410,18.9600,19.1000,18.6500,18.6600,14252398,0
20120411,18.9000,19.0600,18.7800,18.8450,8423072,0
20120412,18.9800,19.3600,18.9100,19.3450,7806682,0
20120413,19.2500,19.3800,19.1300,19.1500,9649971,0
20120416,19.2300,19.2300,18.9600,19.1200,13139350,0
20120417,19.3000,19.5150,19.2200,19.3900,8997629,0
20120418,19.2800,19.4100,19.1450,19.2700,6371035,0
20120419,19.1800,19.2500,18.8600,18.8900,19043266,0
20120420,18.9900,19.3000,18.9650,19.0100,14418311,0
20120423,18.8800,19.0200,18.6500,18.9800,17072778,0
20120424,19.0800,19.3900,19.0500,19.2300,11925951,0
20120425,19.2900,19.5000,19.1800,19.2700,12952666,0
20120426,19.2300,19.7200,19.1350,19.6100,17628492,0
20120427,19.7200,19.7200,19.4700,19.5800,13171884,0
20120430,19.4900,19.6300,19.4100,19.6050,11274759,0
20120501,19.5500,20.0000,19.5500,19.7900,14967073,0
20120502,19.7200,19.9600,19.5600,19.8900,9994291,0
20120503,19.7700,19.8900,19.6300,19.7100,12192046,0
20120504,19.5300,19.6700,19.1800,19.1800,16051594,0
20120507,19.1000,19.5000,19.0100,19.4000,13131852,0
20120508,19.1600,19.3900,19.0700,19.3300,11624286,0
20120509,19.1000,19.4900,18.8850,19.3800,23923303,0
20120510,20.0000,20.6200,19.9800,20.3200,32675170,0
20120511,20.2400,20.7006,20.1499,20.2200,17152082,0
20120514,20.0200,20.5000,19.8900,20.1400,18444927,0
20120515,20.1000,20.3100,19.8900,19.9300,14659072,0
20120516,19.9700,20.1500,19.7300,19.7310,16717691,0
20120517,19.6900,19.7900,19.4600,19.4600,16371363,0
20120518,19.5400,19.5400,19.2100,19.2700,17431396,0
20120521,19.2400,19.5300,19.0300,19.5000,16913861,0
20120522,19.5600,19.7400,19.3100,19.5400,16871661,0
20120523,19.2500,19.4000,18.9400,19.1800,23858027,0
20120524,19.1900,19.5200,19.1200,19.3800,14300004,0
20120525,19.4600,19.5700,19.3200,19.4300,10486000,0
20120529,19.6000,19.8100,19.4500,19.6900,13102117,0
20120530,19.5300,19.7200,19.3000,19.4000,16039340,0
20120531,19.3600,19.4500,19.1200,19.2000,20096767,0
20120601,18.9100,19.0300,18.5400,18.5500,23580632,0
20120604,18.4200,18.6800,18.3200,18.5900,19228213,0
20120605,18.5300,18.7500,18.4800,18.6050,16179703,0
20120606,18.7000,19.4400,18.6900,19.4000,27973340,0
20120607,19.6000,19.7400,19.2400,19.2900,13132688,0
20120608,19.2400,19.5000,19.0300,19.4400,17293777,0
20120611,19.7200,19.7300,19.1000,19.1400,11500741,0
20120612,19.2800,19.7000,19.1300,19.7000,16008841,0
20120613,19.6000,19.7850,19.3900,19.5650,18372878,0
20120614,19.5600,20.0000,19.5100,19.8600,19392012,0
20120615,19.9300,20.1000,19.7700,20.0700,24009716,0
20120618,20.0600,20.2100,19.8500,20.0900,9700839,0
20120619,20.1900,20.3700,20.0800,20.2400,11538355,0
20120620,20.2700,20.5700,20.2200,20.4800,12378076,0
20120621,20.4900,20.6100,20.1300,20.1550,12842352,0
20120622,20.2000,20.4500,20.0700,20.3600,14238586,0
20120625,20.1600,20.2000,19.9800,20.0850,11303693,0
20120626,21.3100,21.8900,21.2000,21.7600,71159746,0
20120627,21.6400,22.7300,21.6100,22.3100,62044638,0
20120628,22.0700,22.2300,21.7800,21.9900,42301520,0
20120629,22.2800,22.3400,21.8800,22.2900,42018457,0
20120702,22.3000,22.8600,22.2500,22.8500,24112070,0
20120703,22.8000,22.9400,22.6500,22.7300,8401366,0
20120705,22.4500,22.6300,22.2850,22.4400,14985730,0
20120706,22.3600,22.4600,22.0450,22.1300,18409706,0
20120709,22.0800,22.1600,21.7900,21.9200,19727209,0
20120710,22.0700,22.2000,21.7400,21.8600,10622642,0
20120711,21.8500,21.9600,21.5400,21.6900,12794210,0
20120712,21.5500,21.7700,21.2800,21.5600,17958837,0
20120713,21.6200,22.0650,21.5000,21.9500,10516907,0
20120716,21.8500,21.9600,21.6400,21.8500,8069426,0
20120717,22.0500,22.2900,21.6800,22.2900,12650471,0
20120718,22.1600,22.4700,22.1100,22.3700,11272008,0
20120719,22.5800,22.8400,22.3700,22.4000,13758663,0
20120720,22.3700,22.4200,21.9700,21.9900,18329855,0
20120723,21.5600,21.8700,21.4050,21.8200,13867894,0
20120724,21.8600,21.9800,21.5500,21.7500,13417190,0
20120725,21.8500,22.2609,21.7800,22.0800,13159474,0
20120726,22.5100,22.7200,22.3600,22.5900,11903203,0
20120727,22.8600,23.5600,22.7400,23.3800,24847600,0
20120730,23.3600,23.4400,23.1500,23.2700,12124815,0
20120731,23.1800,23.2100,22.9700,23.0200,16181715,0
20120801,23.2200,23.2700,22.9400,23.0100,18281515,0
20120802,22.8000,23.2500,22.6700,23.1400,16463885,0
20120803,23.3200,23.5700,23.3000,23.4700,17609691,0
20120806,23.5900,23.8200,23.4100,23.6000,21830523,0
20120807,23.6500,24.0400,23.6500,23.8600,25740082,0
20120808,23.7600,23.9500,23.6000,23.7200,22161766,0
20120809,23.2500,24.0500,23.2500,23.6700,30367488,0
20120810,23.5900,23.6100,23.2200,23.3900,16876847,0
20120813,23.3400,23.4450,23.1900,23.2700,11040196,0
20120814,23.3600,23.5300,23.2100,23.3000,8030209,0
20120815,23.3100,23.4600,23.1800,23.4000,7927296,0
20120816,23.4200,23.5700,23.3100,23.5100,12199926,0
20120817,23.6100,23.6100,23.1700,23.2600,15979914,0
20120820,23.1900,23.3000,22.9100,23.0600,25332060,0
20120821,23.1400,23.5900,23.1300,23.3300,11641720,0
20120822,23.2300,23.5400,23.2200,23.5300,10216316,0
20120823,23.4000,23.4800,23.1200,23.3100,11944907,0
20120824,23.0700,23.3700,22.9000,23.3100,20418012,0
20120827,23.3400,23.4800,23.2100,23.3800,7401418,0
20120828,23.3100,23.4300,23.1900,23.2800,8573347,0
20120829,23.3800,23.4800,23.2400,23.3900,5506349,0
20120830,23.2500,23.3500,23.0500,23.1300,8139092,0
20120831,23.2200,23.5600,23.2200,23.3900,11239258,0
20120904,23.4300,23.7000,23.2500,23.5300,15076956,0
20120905,23.5000,23.8250,23.4800,23.7500,15299260,0
20120906,23.9900,24.5400,23.9100,24.4950,21939907,0
20120907,24.6600,24.6950,24.3850,24.4700,13307565,0
20120910,24.4600,24.5000,24.1100,24.1450,16489397,0
20120911,24.1200,24.4800,24.0100,24.3500,14002021,0
20120912,24.5100,24.6100,24.1000,24.1500,11752848,0
20120913,24.1400,24.5300,24.1100,24.3600,18771594,0
20120914,24.4700,24.8000,24.2900,24.6700,19204063,0
20120917,24.6500,24.7400,24.3500,24.6000,9847538,0
20120918,24.5800,24.5900,24.3500,24.4750,8160828,0
20120919,24.5700,24.9800,24.5000,24.8800,13473083,0
20120920,24.7100,25.0550,24.7100,25.0200,12345472,0
20120921,25.0800,25.1800,24.8300,24.9600,23086196,0
20120924,24.7600,25.0500,24.7100,24.8150,6974907,0
20120925,24.9000,25.0400,24.4200,24.4500,13601072,0
20120926,24.4900,24.5100,24.0950,24.3400,13112698,0
20120927,24.4600,24.9200,24.3700,24.6500,10957528,0
20120928,24.5600,24.7900,24.4600,24.5050,13713277,0
20121001,24.6300,25.1000,24.4200,24.5500,11898626,0
20121002,24.6700,24.7600,24.5100,24.6400,9829365,0
20121003,24.6600,25.0500,24.5700,24.7600,9936123,0
20121004,24.8500,25.0500,24.7400,25.0350,13592753,0
20121005,25.1100,25.4500,25.1100,25.1900,12554260,0
20121008,25.2400,25.2850,25.0300,25.1300,8831406,0
20121009,25.1000,25.1900,24.5900,24.6200,13108443,0
20121010,24.6800,24.9100,24.2800,24.3400,23535839,0
20121011,24.5600,24.5850,24.0500,24.2100,21463495,0
20121012,24.2400,24.2800,24.0200,24.1100,13709241,0
20121015,24.1400,24.4600,23.9800,24.3600,10276311,0
20121016,24.5200,24.9500,24.4900,24.7700,10213568,0
20121017,24.8700,25.2700,24.8000,25.2000,9753002,0
20121018,25.3100,25.5000,25.1400,25.4200,11047834,0
20121019,25.4400,25.5000,24.6800,24.9100,14503224,0
20121022,24.8100,25.0000,24.6100,24.7300,13092685,0
20121023,24.5100,24.5200,23.8600,24.1000,20832196,0
20121024,24.1700,24.6400,24.1000,24.4300,12774105,0
20121025,24.6500,24.7000,23.9900,24.0900,12779113,0
20121026,24.0200,24.2000,23.4900,23.7900,19639716,0
20121031,23.9700,24.1200,23.8200,23.9300,11520158,0
20121101,24.0500,24.4100,23.9300,24.2600,14449290,0
20121102,24.3800,24.5200,23.8600,23.8900,13601723,0
20121105,23.8700,23.9900,23.7400,23.9200,15428375,0
20121106,24.0800,24.3400,23.9000,24.2800,22294133,0
20121107,24.3700,25.0500,24.1400,24.6700,30452041,0
20121108,24.5600,24.9400,24.3400,24.3600,15833927,0
20121109,24.4000,24.6000,24.2950,24.4200,15551647,0
20121112,24.4200,24.4300,24.2145,24.2900,14362625,0
20121113,24.2000,24.6000,24.0600,24.1400,15736617,0
20121114,24.2500,24.2600,23.4500,23.5350,18256523,0
20121115,23.6100,23.6400,22.9900,23.1216,23523389,0
20121116,23.1300,23.4600,22.9700,23.2900,24975971,0
20121119,23.6400,24.0000,23.4900,23.9700,13909069,0
20121120,23.8800,24.2000,23.7700,24.0100,15211206,0
20121121,24.0000,24.0700,23.7900,23.8200,10378616,0
20121123,24.1400,24.4600,24.0500,24.3000,5119719,0
20121126,24.2600,24.3000,23.9800,24.1300,13772625,0
20121127,24.1800,24.2800,23.9100,23.9300,11907446,0
20121128,23.8900,24.4200,23.8350,24.3700,15540870,0
20121129,24.3900,24.8200,24.3900,24.7150,14110536,0
20121130,24.7500,24.8500,24.6100,24.6400,14735423,0
20121203,24.8100,25.0200,24.4900,24.5300,11905913,0
20121204,24.6000,24.6400,24.2200,24.5050,14421241,0
20121205,24.5600,24.6100,24.2050,24.2500,19663283,0
20121206,24.2700,24.6100,24.2450,24.6000,10510344,0
20121207,24.7600,24.8700,24.5600,24.8650,11087271,0
20121210,24.7900,24.9400,24.7225,24.8600,10964012,0
20121211,24.9300,25.0550,24.8800,24.9300,17678322,0
20121212,25.0300,25.1000,24.7300,24.7900,14812816,0
20121213,24.8800,24.9100,24.3800,24.6600,22001477,0
20121214,24.5900,24.6300,24.2600,24.4399,28969622,0
20121217,24.6000,25.0800,24.4500,25.0550,15365675,0
20121218,25.1000,25.5300,24.9400,25.4900,18250244,0
20121219,25.4800,25.5300,25.2300,25.2300,11345158,0
20121220,25.2900,25.4900,25.2390,25.4200,15829066,0
20121221,25.1500,25.1500,24.5500,24.9500,22994066,0
20121224,25.0000,25.2400,24.6900,25.1500,4144775,0
20121226,25.1400,25.1700,24.7200,24.9100,11896125,0
20121227,24.9300,25.0600,24.4750,24.8900,12541859,0
20121228,24.7500,24.9900,24.5800,24.6100,15287150,0
20121231,24.5200,25.5500,24.4000,25.5100,20742889,0
20130102,26.1200,26.7100,26.0900,26.6100,25433243,0
20130103,26.6100,26.6400,26.1700,26.2600,15245781,0
20130104,26.3400,26.6000,26.2200,26.5000,12409850,0
20130107,26.3400,26.4600,26.0900,26.2000,7165779,0
20130108,26.0500,26.2650,25.9800,26.1300,11645236,0
20130109,26.2000,26.4700,26.1000,26.3900,10161513,0
20130110,26.9000,27.0100,26.6700,26.9700,18796472,0
20130111,26.9000,27.0000,26.8000,26.9300,11983060,0
20130114,26.7200,26.9400,26.7100,26.8000,9392909,0
20130115,26.6200,27.0600,26.5400,27.0400,13282394,0
20130116,26.8900,27.1300,26.8900,26.9900,8525547,0
20130117,27.2100,27.5700,27.0800,27.4650,20746478,0
20130118,27.4200,27.4800,27.1200,27.2600,13438292,0
20130122,27.3000,27.3000,26.9700,27.1700,12908277,0
20130123,27.1400,27.4100,27.0600,27.4100,14733512,0
20130124,27.4400,27.6000,27.0350,27.0600,36896323,0
20130125,27.1900,27.3000,26.9800,27.2100,13304758,0
20130128,27.5400,27.9400,27.4100,27.5600,24655170,0
20130129,27.4600,27.8300,27.3200,27.7800,14278540,0
20130130,27.6700,28.2200,27.6000,27.9000,26926178,0
20130131,27.9500,28.0800,27.6300,27.7400,13876676,0
20130201,28.1300,28.4300,28.0000,28.1550,25359019,0
20130204,27.9200,28.0950,27.8200,27.9450,17686915,0
20130205,28.0300,28.3900,27.8900,28.3500,21781211,0
20130206,28.2400,28.3100,28.0700,28.2200,34115695,0
20130207,27.3700,28.0000,27.3400,27.5600,47105906,0
20130208,27.7500,28.4600,27.6900,28.4600,20553275,0
20130211,28.5400,28.5600,28.1300,28.3100,12955329,0
20130212,28.2500,28.4200,28.2000,28.3400,10441282,0
20130213,28.5100,28.5300,28.2500,28.3200,12621523,0
20130214,28.2300,28.6800,28.2200,28.4900,13796681,0
20130215,28.5400,28.9300,28.4650,28.9000,27067608,0
20130219,28.8600,29.1800,28.8300,29.1700,17946885,0
20130220,29.2000,29.3000,28.6300,28.7000,19062315,0
20130221,28.6100,28.6100,28.1650,28.2500,13586416,0
20130222,28.3400,28.5700,28.2700,28.5700,10100697,0
20130225,28.6700,28.8400,27.9800,28.0000,16196988,0
20130226,28.0800,28.3600,28.0100,28.3000,21181286,0
20130227,28.2800,28.9100,28.2600,28.8100,17393624,0
20130228,28.7500,28.9700,28.6850,28.8050,11109495,0
20130301,28.6600,29.1600,28.4800,29.1400,13283895,0
20130304,28.8400,29.5100,28.6800,29.4900,15837143,0
20130305,29.6500,30.2600,29.6100,30.1900,21705346,0
20130306,30.3700,30.4800,29.8700,29.8700,16002792,0
20130307,29.8500,30.0700,29.7718,29.9500,14143492,0
20130308,30.0200,30.7600,29.9200,30.5700,16959697,0
20130311,30.4300,30.6900,30.3900,30.6900,7803516,0
20130312,30.6900,30.6900,30.1200,30.4650,18066114,0
20130313,30.5500,30.5500,30.1400,30.4550,12462447,0
20130314,30.5400,30.6600,30.4200,30.6500,9818097,0
20130315,30.5100,30.7000,30.2600,30.3600,15347438,0
20130318,30.0300,30.3700,29.8100,30.1600,10277776,0
20130319,30.2200,30.2400,29.3100,29.6300,17484117,0
20130320,29.9100,30.1500,29.7850,30.0500,9287818,0
20130321,29.8500,30.0500,29.6800,29.8600,13113148,0
20130322,30.0300,30.3100,29.9400,30.2900,12941803,0
20130325,30.4100,30.5500,29.8800,30.2300,15141013,0
20130326,30.2800,30.4200,30.1900,30.3300,7064074,0
20130327,30.2000,30.2900,29.9300,30.2300,6577119,0
20130328,30.1900,30.6650,30.1800,30.5100,9770608,0
20130401,30.8500,30.8500,30.1200,30.3400,13856698,0
20130402,30.5600,31.1300,30.4700,31.0300,12769786,0
20130403,31.0500,31.1000,30.5600,30.7400,10852248,0
20130404,30.6500,30.7300,30.3200,30.4100,13672774,0
20130405,30.0300,30.6900,29.6200,30.6400,15815511,0
20130408,30.7600,31.4900,30.5600,31.4100,17161913,0
20130409,31.4800,31.4800,31.0100,31.1700,12140353,0
20130410,31.1200,31.4250,30.9550,31.2050,13571127,0
20130411,31.3200,31.6900,31.2400,31.5750,10639232,0
20130412,31.5000,31.5600,31.1800,31.5400,8283315,0
20130415,31.2300,31.2300,30.4000,30.4000,11698042,0
20130416,30.6700,31.4600,30.5303,31.3300,13647347,0
20130417,31.0500,31.1600,30.6950,31.0150,13234433,0
20130418,31.1500,31.1500,30.3500,30.4400,14131824,0
20130419,30.3900,31.2850,30.1800,31.2100,21565112,0
20130422,31.2201,31.7450,31.0000,31.6400,11654691,0
20130423,31.6700,31.9150,31.2300,31.6400,12552303,0
20130424,31.6200,31.7500,31.0400,31.1200,14167160,0
20130425,31.3600,31.3900,31.1100,31.2000,7656174,0
20130426,31.2200,31.3700,30.9950,31.1500,6924071,0
20130429,31.1800,31.4200,30.9400,30.9900,8487948,0
20130430,31.2000,31.2200,30.8300,30.9700,18829678,0
20130501,30.9800,31.3800,30.8700,31.1300,11228157,0
20130502,31.2500,32.2000,31.1000,31.8800,16856055,0
20130503,32.2800,32.5300,31.9200,31.9700,20937282,0
20130506,31.8800,32.1100,31.8100,32.0100,13114355,0
20130507,32.1200,32.2600,31.9600,32.1900,12962138,0
20130508,32.0000,32.1100,31.4200,31.8600,22308141,0
20130509,33.0700,34.0400,33.0000,33.2900,28377121,0
20130510,33.0900,33.5300,33.0700,33.2700,9479871,0
20130513,33.1000,33.4100,32.8750,33.3100,11172150,0
20130514,33.4600,33.6700,33.3600,33.4800,17394138,0
20130515,33.2800,33.4100,33.0500,33.3800,12715850,0
20130516,33.0500,33.3900,32.8200,32.8600,15038066,0
20130517,33.1100,33.2900,32.9700,33.2200,12095662,0
20130520,33.0600,33.2000,32.9600,33.0500,10085224,0
20130521,33.0800,33.3200,32.7900,33.2100,10735012,0
20130522,33.1700,33.9200,33.0700,33.2200,18899634,0
20130523,33.2000,33.2100,32.6200,32.8700,13534159,0
20130524,32.6900,33.3000,32.5100,33.0900,16934075,0
20130528,32.8700,33.5000,32.8700,33.2400,13535782,0
20130529,32.9900,33.0200,32.5500,32.8000,16248562,0
20130530,32.7600,32.9900,32.4100,32.4200,12927819,0
20130531,32.1700,32.6400,32.0900,32.1100,17297096,0
20130603,32.1700,32.4900,31.5850,32.4800,15551973,0
20130604,32.4800,32.9500,32.2000,32.4700,13414639,0
20130605,32.1400,32.1500,31.4800,31.5300,18561709,0
20130606,31.3900,31.8700,30.9400,31.8200,24369771,0
20130607,31.9000,32.2400,31.4000,32.1700,14166908,0
20130610,32.4000,32.4200,31.8800,31.9500,9234661,0
20130611,31.4500,32.0200,31.0700,31.6700,19382288,0
20130612,31.8600,31.8600,30.7500,30.9400,18028294,0
20130613,30.8000,31.8300,30.3300,31.6800,22765373,0
20130614,31.2300,31.6100,31.1000,31.2900,13295905,0
20130617,31.3000,31.6450,31.1200,31.2800,12444430,0
20130618,31.2500,32.0700,30.9600,31.5600,35700394,0
20130619,31.9700,32.6600,31.7700,32.2300,26794790,0
20130620,31.9100,32.1450,31.1000,31.2790,22941485,0
20130621,31.4100,31.6000,31.0800,31.4200,17670667,0
20130624,31.3500,31.3584,30.7600,31.1400,12181797,0
20130625,31.3600,31.6400,31.2500,31.4600,10244066,0
20130626,31.7200,32.1700,31.5450,32.1500,17608509,0
20130627,32.3300,33.0500,32.3150,32.6900,25089731,0
20130628,32.4600,32.8500,32.4300,32.5800,21186629,0
20130701,28.7700,29.8700,28.7700,29.4000,11622903,0
20130702,29.7500,29.7500,29.1300,29.2100,16241135,0
20130703,29.0700,29.7250,28.7900,29.6500,9191898,0
20130705,30.3300,30.5400,29.9100,30.3850,11549327,0
20130708,30.6000,30.6500,30.0700,30.3700,12056195,0
20130709,30.5000,30.6100,29.9600,30.0900,14318958,0
20130710,30.0700,30.1800,29.6100,30.0200,11758240,0
20130711,30.5200,30.5200,29.7800,29.9400,18339342,0
20130712,30.0800,30.2600,29.9000,30.1900,14616734,0
20130715,30.2800,30.3400,29.9000,30.0000,11453260,0
20130716,30.1400,30.3700,30.0400,30.2200,6651690,0
20130717,30.2800,30.4600,29.9400,30.1600,6064489,0
20130718,30.2800,31.1350,30.2500,31.0200,14205029,0
20130719,30.9900,31.1100,30.5400,30.6800,10142495,0
20130722,31.3200,31.4800,30.5600,30.8700,8714493,0
20130723,30.6900,30.9750,30.5100,30.8600,11088191,0
20130724,30.8000,30.9500,30.2800,30.4800,9260709,0
20130725,30.1400,30.4650,30.1100,30.3900,8145959,0
20130726,30.0700,30.4500,30.0600,30.4300,7179314,0
20130729,30.2900,30.3050,29.7800,29.9100,10626021,0
20130730,29.9100,30.1600,29.4200,29.4200,15093448,0
20130731,29.6200,30.1200,29.4700,29.8800,13158394,0
20130801,30.1000,30.6400,30.0700,30.6200,12521141,0
20130802,30.7700,31.5600,30.5900,31.5300,19628983,0
20130805,31.4000,32.6550,31.2500,31.3600,14205445,0
20130806,31.1600,31.6700,31.0900,31.2300,12527005,0
20130807,32.0000,32.8900,31.4800,31.8100,26152396,0
20130808,31.8000,33.8400,31.7650,32.7900,28130153,0
20130809,32.9000,33.1000,32.6300,32.7700,16105321,0
20130812,32.5600,32.8400,32.5400,32.6600,9306478,0
20130813,32.7000,32.7100,32.3100,32.5200,9714711,0
20130814,32.5200,32.7400,32.1200,32.2700,8921418,0
20130815,32.2000,32.2000,31.5200,31.8400,9462689,0
20130816,31.6900,32.2000,31.6900,31.9700,8286838,0
20130819,32.1000,32.1000,31.4100,31.4400,8981778,0
20130820,31.5900,31.9700,31.4501,31.8900,10791694,0
20130821,31.6900,31.9300,31.4200,31.4500,11292376,0
20130822,31.6100,33.6100,31.5100,32.0800,5687825,0
20130823,32.1100,32.3250,32.0050,32.1900,8950166,0
20130826,32.1600,32.5599,32.0100,32.0800,7823111,0
20130827,31.7300,31.9000,31.3800,31.6000,9480092,0
20130828,31.6700,31.7500,31.2200,31.5700,8491791,0
20130829,31.3200,31.8900,31.2200,31.4200,9346644,0
20130830,31.5800,31.6980,31.1377,31.3300,6081735,0
20130903,32.3200,32.3400,31.5900,31.7100,10636073,0
20130904,31.8400,32.1900,31.6300,31.9500,7992687,0
20130905,31.8800,32.1450,31.4800,31.9500,6181358,0
20130906,31.8800,32.4100,31.4300,32.1000,7081442,0
20130909,32.1100,32.1950,31.7910,32.1300,5609309,0
20130910,32.2500,32.4400,32.0800,32.2200,7576746,0
20130911,32.6100,32.6300,32.2350,32.4650,8151849,0
20130912,32.4600,32.5599,32.1500,32.3100,9119404,0
20130913,32.5600,32.6600,32.0900,32.6300,8768317,0
20130916,33.1000,33.3600,32.5200,32.6000,10716129,0
20130917,32.6000,32.7800,32.4800,32.5900,8866266,0
20130918,32.5200,33.0100,32.3000,32.7300,10025388,0
20130919,32.8600,32.9200,32.4150,32.8100,8063533,0
20130920,32.9100,33.2900,32.8700,33.0100,10333041,0
20130923,32.7500,33.0300,32.6750,32.7400,5787125,0
20130924,32.8600,32.9400,32.5000,32.5500,7280679,0
20130925,32.3900,32.8000,32.2500,32.6700,11045237,0
20130926,32.7000,33.0400,32.6500,33.0200,5760195,0
20130927,32.7800,33.4300,32.7300,33.2600,9548478,0
20130930,33.0700,33.5800,32.8000,33.5100,11238595,0
20131001,33.6200,34.1200,33.4300,33.9800,16194912,0
20131002,33.6300,33.9700,33.5400,33.7100,20233865,0
20131003,33.5600,33.7250,33.0000,33.1500,13072298,0
20131004,33.3300,33.8300,33.2000,33.6500,9931493,0
20131007,33.7100,33.7200,33.0215,33.0900,7086073,0
20131008,33.1100,33.2200,32.4000,32.4400,8754182,0
20131009,32.3950,32.6200,32.0100,32.2000,10001156,0
20131010,32.5500,33.0200,32.3200,32.8500,10440400,0
20131011,32.8900,33.2400,32.6400,33.2300,6858194,0
20131014,32.9900,33.7800,32.9400,33.6900,8226586,0
20131015,33.4600,33.7250,33.3600,33.4200,9225405,0
20131016,33.7300,34.1100,33.6300,33.9410,6909381,0
20131017,33.8300,34.4200,33.7400,34.3200,8788895,0
20131018,34.5500,34.5900,34.2200,34.2600,7803072,0
20131021,34.2100,34.5600,34.2000,34.4000,6893771,0
20131022,34.5400,35.0400,34.4300,34.8700,9405050,0
20131023,34.6100,34.9300,34.5300,34.7700,7579979,0
20131024,34.9100,35.2300,34.7800,35.1800,11912366,0
20131025,35.3000,35.3300,34.8000,34.8600,15330549,0
20131028,34.8800,35.0300,34.7100,34.8310,8307505,0
20131029,34.6800,34.9550,34.5600,34.8200,5979281,0
20131030,34.8400,34.9500,33.7600,33.9350,16036840,0
20131031,34.0700,34.4500,33.9650,34.0810,10802947,0
20131101,34.5000,34.5000,34.0400,34.3700,8125120,0
20131104,34.5000,34.5200,33.9500,34.1500,6431376,0
20131105,31.7100,34.1500,31.7100,34.0900,9434370,0
20131106,34.4200,35.4390,33.7800,33.9200,17557968,0
20131107,33.8900,34.1000,32.6400,32.8000,19383053,0
20131108,33.0400,33.8900,32.8700,33.8400,13125040,0
20131111,33.7400,33.8400,33.3950,33.4600,6456638,0
20131112,33.2800,33.3610,32.8500,33.1700,13643003,0
20131113,32.9000,33.7400,32.8600,33.6900,11084412,0
20131114,33.8000,34.3600,33.5900,34.1300,9150260,0
20131115,34.0800,34.4000,34.0000,34.1900,6799286,0
20131118,34.1200,34.2800,33.5000,33.7500,9341631,0
20131119,33.6700,33.8200,33.1700,33.2600,10240342,0
20131120,33.3000,33.4700,32.9600,33.1200,8472333,0
20131121,33.1800,33.5100,33.0900,33.2600,7756516,0
20131122,33.4600,33.5100,33.2650,33.4000,6807685,0
20131125,33.4700,33.6400,33.1500,33.2000,5188072,0
20131126,32.8800,33.4400,32.8800,33.2000,9733944,0
20131127,33.3200,33.5500,33.0200,33.5000,7395977,0
20131129,33.4000,33.8000,33.2800,33.4900,4682825,0
20131202,33.5200,33.7800,33.4600,33.5300,8761302,0
20131203,33.3000,33.5900,32.9600,33.2200,8163432,0
20131204,32.9500,33.3100,32.7500,32.9100,12452039,0
20131205,32.8700,32.9800,32.5550,32.7400,9825388,0
20131206,33.3000,33.4400,32.7550,33.1400,8539847,0
20131209,33.3600,33.4000,33.0000,33.1000,7482902,0
20131210,32.8900,33.3400,32.8900,33.1600,7970072,0
20131211,33.1800,33.2900,32.6200,32.6900,8317208,0
20131212,32.4100,32.8200,32.2500,32.6600,9808021,0
20131213,32.7200,33.1600,32.4300,32.9300,8010398,0
20131216,33.1800,33.2500,32.7700,32.8400,8304923,0
20131217,32.9900,32.9900,32.4400,32.8600,9767274,0
20131218,33.0600,33.5100,32.6500,33.4600,13813625,0
20131219,33.5000,34.0700,33.3200,33.9700,14154024,0
20131220,34.0900,34.5600,33.9800,34.2800,17587044,0
20131223,34.5000,34.6000,34.2400,34.5900,6509056,0
20131224,34.5900,34.8000,34.3450,34.7900,2703513,0
20131226,34.7700,35.0400,34.5600,34.9800,5391917,0
20131227,35.0700,35.1350,34.8600,34.9600,4767883,0
20131230,34.5700,35.2300,34.5100,35.0200,7514121,0
20131231,35.0000,35.2100,34.9950,35.1700,6445074,0
20140102,35.4700,35.7500,35.2700,35.6300,10566236,0
20140103,35.5000,35.7500,35.1600,35.2000,6093648,0
20140106,35.3100,35.4150,34.7900,34.8000,10323756,0
20140107,34.9700,35.2500,34.8400,34.9700,5230074,0
20140108,34.8600,34.9100,34.2950,34.3900,7792691,0
20140109,33.9700,34.0900,33.1900,33.5000,24994252,0
20140110,33.4000,33.5200,32.9400,33.4600,19020657,0
20140113,33.2200,33.4200,32.2500,32.3500,22289453,0
20140114,32.3500,32.4100,31.7600,32.3000,30006828,0
20140115,32.3500,32.9700,32.1500,32.6100,15726751,0
20140116,32.6100,32.7400,32.3830,32.4700,7630980,0
20140117,32.2300,32.4200,31.9500,32.0400,17604682,0
20140121,32.0600,32.0950,31.6800,31.9200,17125280,0
20140122,31.9300,32.3200,31.7500,32.0700,12942158,0
20140123,31.8700,32.0200,31.5550,31.7400,14249229,0
20140124,31.5100,31.5900,31.1800,31.2700,14669864,0
20140127,31.1700,31.4500,30.8600,31.0500,14957864,0
20140128,31.1400,31.5300,31.0200,31.2700,12491711,0
20140129,30.9800,31.3300,30.6700,30.7300,19122795,0
20140130,31.0600,32.3500,30.9200,32.0200,16855668,0
20140131,31.4100,32.1600,31.3900,31.8200,15373925,0
20140203,31.8000,32.0200,30.6900,30.8800,17355662,0
20140204,31.1100,31.8600,31.0000,31.5600,25008726,0
20140205,31.0400,31.8600,30.8300,31.7200,17511535,0
20140206,31.2800,32.9500,31.2500,32.1500,18286467,0
20140207,32.3100,32.4500,31.8800,32.2400,12329112,0
20140210,32.1500,32.3200,31.8900,32.1500,10122306,0
20140211,31.9300,32.3400,31.9100,32.1500,10016329,0
20140212,32.0500,32.6700,32.0500,32.5700,17994622,0
20140213,32.4700,32.8200,32.2100,32.2400,12513658,0
20140214,31.8100,32.7800,31.8100,32.5900,9080977,0
20140218,32.6400,33.2300,32.6400,33.0300,12747242,0
20140219,32.8500,33.0800,32.7400,32.7700,9363255,0
20140220,32.9300,32.9300,32.5800,32.6700,9529583,0
20140221,32.6400,33.0400,32.5600,32.9400,8824731,0
20140224,32.9275,33.6100,32.9275,33.1700,11626925,0
20140225,33.1900,33.4700,33.0800,33.1900,7429864,0
20140226,33.1600,33.3200,32.7700,32.8300,9023551,0
20140227,32.7000,33.1200,32.6800,33.0400,6639153,0
20140228,33.2400,33.6200,33.0900,33.5400,10978609,0
20140303,33.3600,33.5300,32.8550,33.0600,7198381,0
20140304,33.3600,33.8600,33.2600,33.7900,11657750,0
20140305,34.0000,34.3200,33.7400,33.9400,10496222,0
20140306,34.0800,34.6500,33.9300,34.3400,17183126,0
20140307,34.5600,34.7000,33.8400,33.9100,10676158,0
20140310,33.8200,33.9500,33.4500,33.6900,5675755,0
20140311,33.6700,33.7200,32.8200,32.9700,11386143,0
20140312,33.0000,33.0700,32.5900,32.6900,11890558,0
20140313,32.7000,32.8700,32.0100,32.1100,11606039,0
20140314,31.9900,32.4200,31.9800,32.2900,7004922,0
20140317,32.6000,32.7500,32.3300,32.3900,9912140,0
20140318,32.5400,33.1400,32.2500,33.0600,11014643,0
20140319,32.7900,33.2100,32.7700,33.0000,10402258,0
20140320,32.6700,33.0100,32.5400,32.7500,11462187,0
20140321,33.3400,33.4900,32.6000,32.7300,17426218,0
20140324,32.7100,32.8099,32.1200,32.2700,9298364,0
20140325,32.3200,32.7100,32.2000,32.5100,11987494,0
20140326,32.5300,32.9100,32.0600,32.0700,12702590,0
20140327,31.9800,32.2200,31.5700,31.6700,15487278,0
20140328,31.8200,31.9000,31.3300,31.6100,14028917,0
20140331,31.6700,32.1500,31.6700,31.9700,10360282,0
20140401,32.1700,33.0700,32.1050,33.0400,17682070,0
20140402,32.9400,33.7400,32.8300,33.5900,17776269,0
20140403,33.7500,34.1500,33.4600,33.7400,16297569,0
20140404,34.0100,34.0900,32.8250,32.8700,17801796,0
20140407,32.7400,32.8300,31.3900,32.0000,24592089,0
20140408,31.7500,32.5600,31.5500,32.3600,12733360,0
20140409,32.3700,33.1650,32.2900,33.1200,14279506,0
20140410,33.1300,33.2400,32.2700,32.4300,16137440,0
20140411,32.1500,32.3000,31.6000,31.9100,16579451,0
20140414,32.1000,32.1999,31.6600,31.8900,12065745,0
20140415,31.9300,32.0800,31.1900,31.6500,12257277,0
20140416,31.8400,32.2800,31.7900,32.2800,11259182,0
20140417,32.1500,32.6900,31.9900,32.5200,13400700,0
20140421,32.7300,32.7500,32.1700,32.5900,7114436,0
20140422,32.6000,33.1300,32.6000,32.8000,10747289,0
20140423,32.7500,32.9900,32.5500,32.7200,11420014,0
20140424,32.8500,32.9500,32.5700,32.8800,9425596,0
20140425,32.6900,32.8400,32.5250,32.6400,10595068,0
20140428,32.6950,32.8900,31.4000,31.7800,16278503,0
20140429,32.0100,32.0800,31.5900,32.0100,9504900,0
20140430,31.9700,32.3200,31.5600,32.0200,14957127,0
20140501,32.0800,32.7100,31.9000,32.4700,11450817,0
20140502,32.6300,32.6900,32.2200,32.5200,7053707,0
20140505,32.4000,32.8700,32.1100,32.8200,5970067,0
20140506,32.6700,32.8700,32.3200,32.4100,7256663,0
20140507,32.1500,32.5800,31.8275,32.1200,15805782,0
20140508,32.9900,34.5800,32.8500,34.2200,27190621,0
20140509,34.2400,34.2400,33.4200,34.1500,15334214,0
20140512,34.4800,35.5900,34.3000,35.1900,19873639,0
20140513,35.1900,35.3000,34.8000,34.9000,9980055,0
20140514,34.7700,34.8800,34.2100,34.2800,7728297,0
20140515,34.2200,34.2800,33.2800,34.0200,12731939,0
20140516,34.0600,34.2800,33.5800,34.0700,9075087,0
20140519,33.8900,34.2700,33.8500,34.1200,6136159,0
20140520,34.3000,34.4400,33.9500,34.0900,9397749,0
20140521,34.1200,34.6600,34.1200,34.5500,6352742,0
20140522,34.5000,34.7600,34.3700,34.5300,6737822,0
20140523,34.5000,34.9800,34.4400,34.9500,6743595,0
20140527,35.0500,35.2300,34.6200,34.7800,8811685,0
20140528,34.8600,35.2100,34.5900,35.1600,8587946,0
20140529,35.1500,35.5100,35.0900,35.5100,12966809,0
20140530,35.6400,35.6400,35.3100,35.4100,11803423,0
20140602,35.3800,35.5900,35.3200,35.5400,7077100,0
20140603,35.3500,35.6000,35.2650,35.3900,7042677,0
20140604,35.3500,35.6400,35.1900,35.5000,8064129,0
20140605,35.6100,36.1100,35.3700,36.0900,9049595,0
20140606,36.3200,36.3200,35.8100,36.0400,6831304,0
20140609,36.0500,36.4300,36.0400,36.2100,8477679,0
20140610,36.0400,36.2100,35.8300,36.0800,14554345,0
20140611,35.9000,36.2200,35.8900,36.1200,11484299,0
20140612,36.0100,36.0550,35.2900,35.4100,13276657,0
20140613,35.4400,35.6400,34.9700,35.5200,9355960,0
20140616,35.2600,35.9800,35.0200,35.7300,9526596,0
20140617,35.5500,35.9050,35.4700,35.5100,9015240,0
20140618,35.6100,35.6100,35.2400,35.3700,12177509,0
20140619,35.5000,35.6300,35.1400,35.3700,7488344,0
20140620,35.2800,35.3500,34.4800,34.5400,19893061,0
20140623,34.6000,34.7800,34.3400,34.3400,8953732,0
20140624,34.3300,34.6000,34.1300,34.2100,12114798,0
20140625,34.2100,35.0600,33.9900,34.8800,26365817,0
20140626,34.7800,35.2725,34.5200,35.1500,9830124,0
20140627,35.0700,35.5500,34.6000,35.2500,11941594,0
20140630,35.3100,35.6100,35.1200,35.1500,10069672,0
20140701,34.2600,35.4500,34.1700,35.3000,9278124,0
20140702,35.1900,35.7800,35.1700,35.7000,7604011,0
20140703,35.7400,36.2100,35.5800,36.2100,6587531,0
20140707,36.0600,36.1400,35.6200,35.6900,5798148,0
20140708,35.6700,35.7700,34.9700,35.1000,10657558,0
20140709,35.1800,35.9758,35.1500,35.9100,9860547,0
20140710,35.4550,35.9000,35.2200,35.7100,5863400,0
20140711,35.7300,35.8800,35.2900,35.6400,9939675,0
20140714,35.7500,35.9300,35.4900,35.5400,5590613,0
20140715,35.4600,35.5400,34.8300,35.1900,9508983,0
20140716,35.2500,35.2900,32.6900,33.0000,84957067,0
20140717,32.9900,33.3100,32.6800,32.7700,36535827,0
20140718,33.0500,33.1400,32.5800,33.0100,25581867,0
20140721,32.9000,33.1500,32.7400,32.8900,16550111,0
20140722,33.0800,33.4700,32.8900,33.3400,15124306,0
20140723,33.0800,33.1800,32.5600,32.7000,23547498,0
20140724,32.6800,33.0100,32.6200,32.9200,23284781,0
20140725,33.4700,33.4900,32.7800,32.8100,17691963,0
20140728,32.8300,32.9300,32.4200,32.4600,16936255,0
20140729,32.5600,32.6400,32.1500,32.1500,15071166,0
20140730,32.2500,32.5250,31.9350,32.0000,25770790,0
20140731,31.8900,32.2700,31.6700,31.6700,21066070,0
20140801,31.7100,32.0800,31.5300,31.9400,15734233,0
20140804,31.9200,32.0800,31.5000,31.5200,17181511,0
20140805,31.4700,31.7767,31.2700,31.3000,19386176,0
20140806,33.2000,33.2500,32.2000,32.3300,47040215,0
20140807,34.5100,34.9250,33.6900,33.9600,37054956,0
20140808,33.7100,34.4050,33.7000,34.3700,17806994,0
20140811,34.5200,34.9800,34.1600,34.7700,18237866,0
20140812,34.6900,35.2550,34.5900,35.1100,16306917,0
20140813,35.1100,35.4500,35.0200,35.4000,14428542,0
20140814,35.2900,35.8100,35.2900,35.7600,13418574,0
20140815,36.0100,36.1100,35.6800,35.8600,17032574,0
20140818,36.0000,36.2400,35.7800,35.9700,9700141,0
20140819,35.9500,36.0400,35.6300,35.8900,8347110,0
20140820,36.0800,36.0800,35.5800,35.6700,8908522,0
20140821,35.6700,35.8500,35.4800,35.7300,7470396,0
20140822,35.8100,35.9150,35.5100,35.6900,5902983,0
20140825,35.7900,35.9500,35.4200,35.5600,5759016,0
20140826,35.5700,35.7800,35.4700,35.5600,5968279,0
20140827,35.5300,35.8500,35.4700,35.8500,5696957,0
20140828,35.6300,35.8100,35.5700,35.6000,6650230,0
20140829,35.7700,35.7700,35.2600,35.4200,8550754,0
20140902,35.3900,35.9900,35.3900,35.9300,7915718,0
20140903,36.0000,36.3400,35.8600,36.3000,10881811,0
20140904,36.2700,36.5600,36.1000,36.1300,10104882,0
20140905,35.8300,36.3300,35.8300,36.1500,8403024,0
20140908,35.9000,36.3600,35.8300,35.8800,13240552,0
20140909,35.7600,35.8900,35.4700,35.6700,8274351,0
20140910,35.5900,35.7100,35.3600,35.5550,6557502,0
20140911,34.8300,35.8200,34.8300,35.3000,12374923,0
20140912,35.3400,35.4000,34.9600,35.0500,10183172,0
20140915,34.9500,35.0700,34.5350,34.9100,9176304,0
20140916,34.8800,35.0800,34.5900,34.7500,11082991,0
20140917,34.7900,34.9200,34.5100,34.6500,13130467,0
20140918,34.6400,34.9400,34.6200,34.9100,6497220,0
20140919,34.6300,35.4600,34.6300,35.1500,19858714,0
20140922,35.0000,35.0800,34.3800,34.5200,14726426,0
20140923,34.4600,34.5700,34.2100,34.2200,9985627,0
20140924,34.1500,34.5400,34.0700,34.4900,7938241,0
20140925,34.4200,34.6000,33.7300,33.7400,11612151,0
20140926,33.6200,34.5000,33.6200,34.4400,10598498,0
20140929,34.2500,34.5100,34.0200,34.1500,12666014,0
20140930,34.1100,34.6200,34.1100,34.2900,9112444,0
20141001,34.2500,34.3150,33.6300,33.7000,10749312,0
20141002,33.6500,33.8200,32.5200,33.4100,24594628,0
20141003,33.5200,34.1800,33.3700,34.0700,13131774,0
20141006,34.1400,34.2500,33.9500,34.1100,11144986,0
20141007,33.8100,34.0600,33.6500,33.6500,9251798,0
20141008,33.5000,34.2200,33.3700,34.1100,14870837,0
20141009,34.0400,34.2000,33.0400,33.1100,16590240,0
20141010,33.1400,33.4900,32.3500,32.4300,21303338,0
