DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20101118,35.0000,35.9900,33.8900,34.1900,458097672,0
20101119,34.1500,34.5000,33.1100,34.2600,107863195,0
20101122,34.2000,34.4800,33.8100,34.0800,36657284,0
20101123,33.9500,33.9900,33.1900,33.2500,31205498,0
20101124,33.7300,33.8000,33.2200,33.4800,26147933,0
20101126,33.4100,33.8100,33.2100,33.8000,12301247,0
20101129,33.8000,33.8100,33.0700,33.8000,27779596,0
20101130,33.5300,34.2500,33.3600,34.2000,57483406,0
20101201,34.6500,34.9500,34.4200,34.7800,34636722,0
20101202,34.9200,34.9800,34.5100,34.6800,23252038,0
20101203,34.5500,34.6000,33.9700,34.5500,19397100,0
20101206,34.4800,34.7800,34.4100,34.4800,11679340,0
20101207,34.7500,34.8900,34.4600,34.6800,20823723,0
20101208,34.6100,34.7300,34.3300,34.4500,12606033,0
20101209,34.3600,34.4300,33.6200,33.7400,18411071,0
20101210,33.8500,33.9900,33.5300,33.8100,11748583,0
20101213,33.9600,34.0500,33.7000,33.8000,11098315,0
20101214,33.7300,33.9200,33.4500,33.8900,15223980,0
20101215,33.8100,34.0100,33.6100,33.6100,10183633,0
20101216,33.5700,33.8600,33.5600,33.6100,9887417,0
20101217,33.5300,34.0000,33.1900,34.0000,35682190,0
20101220,33.9100,34.0500,33.7400,33.7600,12478176,0
20101221,33.8600,33.9400,33.7200,33.8500,9012935,0
20101222,33.7200,34.9500,33.5300,34.9200,20943971,0
20101223,34.6700,35.5200,34.6200,34.8100,20530860,0
20101227,34.4100,34.8900,34.1900,34.6000,7369560,0
20101228,35.3800,35.6700,35.0700,35.3200,23504027,0
20101229,35.4700,36.3000,35.2500,36.0200,20977863,0
20101230,36.1000,36.9800,36.0200,36.8200,16992775,0
20101231,36.8400,36.9600,36.5700,36.8600,6169578,0
20110103,37.3200,38.0000,37.0300,37.0600,24887527,0
20110104,37.1000,37.9900,36.6800,37.9000,32363335,0
20110105,37.4700,38.3000,37.4700,38.0700,22504710,0
20110106,38.2400,39.4800,38.0700,38.9000,38574796,0
20110107,38.8400,39.3300,38.5100,38.9800,19903435,0
20110110,39.3400,39.3600,38.4400,38.5600,18345001,0
20110111,38.6600,39.4300,38.5100,38.7500,14865842,0
20110112,38.9500,39.3700,38.3700,38.6200,16773869,0
20110113,38.6600,38.7100,38.1100,38.2700,11366756,0
20110114,38.1800,38.4700,38.0400,38.2000,5897150,0
20110118,38.0500,38.3300,37.3200,38.0300,8919038,0
20110119,37.7800,37.9275,37.2600,37.4000,12667643,0
20110120,37.1100,37.2900,36.2700,37.1800,15845623,0
20110121,37.3300,37.8500,36.8200,37.2400,9548691,0
20110124,37.7100,37.8601,37.0300,37.6400,12202831,0
20110125,37.8500,38.4900,37.7100,38.4000,12322634,0
20110126,38.7500,38.9100,37.8600,37.8900,11538199,0
20110127,38.2000,38.9500,38.0300,38.6700,13952195,0
20110128,38.0000,38.0200,36.0100,36.6000,37136046,0
20110131,36.8900,37.0500,35.8900,36.4900,13958195,0
20110201,36.9300,37.2300,36.1300,36.4500,28094539,0
20110202,36.4600,36.5600,35.5800,35.6800,17444689,0
20110203,35.9700,36.0600,35.1300,36.0600,19355848,0
20110204,36.2500,36.7300,35.8900,36.5900,11117733,0
20110207,36.9500,37.0900,36.6100,36.7000,7335115,0
20110208,36.9700,37.0500,36.4000,36.8900,6244440,0
20110209,36.8200,36.9100,36.2800,36.4100,6400798,0
20110210,36.1700,36.6400,35.5200,35.8800,11544935,0
20110211,35.7600,36.5700,35.5500,36.4500,13518261,0
20110214,36.5500,36.5600,35.4700,36.2900,7124095,0
20110215,36.1900,36.4100,35.8000,36.1100,10336657,0
20110216,36.1100,36.8400,36.0200,36.7500,8682405,0
20110217,36.5500,36.7000,36.3000,36.3700,7464253,0
20110218,36.4200,36.7600,36.3800,36.5100,6818766,0
20110222,35.8600,36.1500,35.4500,35.7700,13944804,0
20110223,35.8500,35.9400,33.8000,34.5900,28209336,0
20110224,34.9000,35.0000,32.0500,33.0200,63562771,0
20110225,33.6700,34.2000,33.0500,33.2500,29027035,0
20110228,33.4900,33.7400,32.8600,33.5300,15891493,0
20110301,33.6900,33.7500,32.4295,32.9500,27327979,0
20110302,32.9000,33.1700,32.5900,32.8800,14307499,0
20110303,33.0300,33.1700,32.6500,33.0300,17614922,0
20110304,33.0700,33.0790,32.0100,32.3900,24245673,0
20110307,32.3500,32.5000,31.5200,31.7000,15083555,0
20110308,31.7400,32.8200,31.6900,32.7200,14545020,0
20110309,32.7400,32.7586,32.1000,32.2500,11227891,0
20110310,31.4700,31.7768,30.9500,31.4200,38336483,0
20110311,31.2500,32.0550,31.2400,31.9300,14024947,0
20110314,32.1400,32.3000,31.4300,31.5900,9981420,0
20110315,30.9800,32.4900,30.6500,32.3500,21478013,0
20110316,32.4200,32.5300,31.4000,31.7800,14155590,0
20110317,32.1800,32.3900,31.3300,31.4400,11032104,0
20110318,31.7400,31.9500,31.4202,31.8500,9861402,0
20110321,32.2400,32.3000,31.2300,31.2800,13196480,0
20110322,31.2800,31.3500,30.5100,30.7400,16995716,0
20110323,30.6000,31.2800,30.2000,31.1600,23026191,0
20110324,31.3200,31.6000,31.2400,31.3900,15745465,0
20110325,31.4900,31.7000,31.0900,31.4700,15245007,0
20110328,31.5800,31.5800,30.8500,30.8500,10308110,0
20110329,30.9300,31.1700,30.6800,31.1000,9766596,0
20110330,31.1600,31.6400,31.0400,31.5500,7661526,0
20110331,31.4000,31.5500,31.0000,31.0300,8982434,0
20110401,31.3900,32.6300,30.8400,32.4100,29888893,0
20110404,32.5000,32.7200,32.2000,32.3900,12333931,0
20110405,32.3200,32.8700,32.1000,32.8700,10109655,0
20110406,33.0000,33.2800,32.5200,32.8700,8164883,0
20110407,32.8400,32.8400,32.0700,32.3100,11244420,0
20110408,32.4000,32.7500,31.3250,31.5200,16063592,0
20110411,31.3400,31.4500,30.5500,30.7700,15180947,0
20110412,30.4000,31.3400,30.1000,31.1500,19650404,0
20110413,31.2300,31.3200,30.5900,30.8600,13785356,0
20110414,30.6500,30.8600,30.3500,30.5800,9053502,0
20110415,30.5900,30.7200,30.1800,30.2400,9888002,0
20110418,30.0600,30.3400,29.9000,29.9700,12752025,0
20110419,29.8100,29.9100,29.1700,29.5900,19918670,0
20110420,29.7600,30.3800,29.4200,29.9300,22044900,0
20110421,30.0500,31.0000,30.0100,30.9500,18938068,0
20110425,31.0000,31.1900,30.3200,31.1400,15449210,0
20110426,31.3900,31.5100,30.9600,31.2700,15690043,0
20110427,31.4700,31.7900,31.2800,31.7800,14947256,0
20110428,31.7600,32.0950,31.4800,31.9100,15811274,0
20110429,31.9900,32.5800,31.9100,32.0900,13774596,0
20110502,32.4100,32.5000,31.9200,32.1800,11014733,0
20110503,32.3800,33.2000,32.3600,32.9900,29894823,0
20110504,33.1600,33.4700,32.7100,33.0400,20500097,0
20110505,32.0600,32.6800,31.4900,32.0200,26633965,0
20110506,32.5000,32.6000,31.8400,31.9100,12805391,0
20110509,31.7400,32.0650,31.3600,31.3900,10721229,0
20110510,31.4700,31.6400,31.3300,31.6100,7843448,0
20110511,31.5700,31.8629,31.1100,31.3000,9079393,0
20110512,31.0700,31.6000,30.9300,31.4200,14134286,0
20110513,31.4600,31.5400,30.8500,31.0700,10837515,0
20110516,31.2500,31.5000,31.0800,31.1000,7299433,0
20110517,31.0600,31.3800,30.8300,31.1000,11178541,0
20110518,31.0700,31.6200,31.0000,31.5200,9953760,0
20110519,31.5300,31.7900,31.3100,31.4700,9580975,0
20110520,31.3600,31.5000,31.1000,31.1800,7225376,0
20110523,30.6800,31.1600,30.5000,30.9600,8977518,0
20110524,31.1300,31.2000,30.5000,30.8300,8779514,0
20110525,30.5600,31.3800,30.5000,31.2700,14392391,0
20110526,31.0800,31.1000,30.5200,30.6800,12246763,0
20110527,30.7700,31.4800,30.5900,31.2800,9114591,0
20110531,31.4400,31.8700,31.1300,31.8100,22911763,0
20110601,31.7000,31.7000,30.1500,30.2300,19134780,0
20110602,30.3300,30.5600,29.4000,29.6000,22450750,0
20110603,29.2800,29.5600,28.9000,29.1200,21971533,0
20110606,29.0200,29.4106,28.5500,28.5600,13418857,0
20110607,28.8900,29.0400,28.3900,28.7800,15276191,0
20110608,28.5200,29.3400,28.4000,28.8600,16534816,0
20110609,29.2000,29.5800,28.9100,29.4500,13593826,0
20110610,29.3000,29.3000,28.6500,28.8500,11734336,0
20110613,28.9000,29.0800,28.2900,28.5900,9792670,0
20110614,28.9200,29.4900,28.8600,29.1100,10949283,0
20110615,28.7700,29.1100,28.6400,28.9500,11671173,0
20110616,28.7000,28.9900,28.1650,28.5900,14083501,0
20110617,28.7300,29.0600,28.5700,29.0000,16733519,0
20110620,28.8700,29.5950,28.7700,29.5200,9038339,0
20110621,29.5100,30.0000,29.4300,29.5900,12652184,0
20110622,29.6200,30.1800,29.5000,29.9700,15518441,0
20110623,29.5300,30.2000,29.3200,30.1400,13786010,0
20110624,30.1500,30.3000,29.6600,29.9200,50061453,0
20110627,29.7900,30.4600,29.6000,30.2600,15348817,0
20110628,30.2100,30.7900,30.1800,30.5000,12698388,0
20110629,30.7900,30.7900,30.2500,30.3000,12717000,0
20110630,30.3000,30.5600,30.2200,30.3600,18656096,0
20110701,30.3500,30.8600,29.9200,30.5800,18098050,0
20110705,30.8700,31.3600,30.5800,30.8600,8837220,0
20110706,31.3700,31.6800,31.0900,31.1900,14231629,0
20110707,31.7900,32.0800,31.6500,31.8000,13339489,0
20110708,31.2500,31.7000,31.1600,31.5800,9872679,0
20110711,30.9800,31.2000,30.5500,30.7500,8377620,0
20110712,30.2400,30.9400,30.0200,30.6800,10536792,0
20110713,30.8700,31.3000,30.6100,30.7500,8093403,0
20110714,30.8500,30.9700,30.0300,30.1000,10801543,0
20110715,30.3900,30.6200,29.5150,29.7600,10402145,0
20110718,29.5700,29.6500,28.6200,29.1000,13851051,0
20110719,29.2000,29.4900,28.7600,29.3300,10285224,0
20110720,29.4500,29.4800,29.0500,29.2400,6997862,0
20110721,29.3900,30.0200,29.1600,29.9600,12229666,0
20110722,29.9700,30.2900,29.8800,30.1000,7820074,0
20110725,29.5300,29.8400,29.3900,29.5000,8691408,0
20110726,29.6700,29.7000,28.9600,29.0900,9266975,0
20110727,28.9000,29.0000,28.0300,28.1400,14554749,0
20110728,28.2200,28.9000,28.0200,28.1000,11036024,0
20110729,27.6200,28.1000,27.3100,27.6800,12185408,0
20110801,28.8800,28.8800,27.7000,28.0700,12825592,0
20110802,27.7500,28.0900,27.0200,27.0500,18226135,0
20110803,27.0300,27.1700,26.1300,27.1700,15795368,0
20110804,27.1600,27.2000,25.7100,25.9900,38839436,0
20110805,26.0700,26.4600,24.4900,26.3100,34926073,0
20110808,24.6100,25.3500,23.7900,24.5700,32608646,0
20110809,25.0900,25.5600,24.0000,25.5400,26704594,0
20110810,24.6600,25.0000,23.8300,23.9200,20650826,0
20110811,24.1100,26.1700,24.1100,25.8100,25182990,0
20110812,26.3000,26.5000,25.4900,25.7500,18861545,0
20110815,26.0300,26.5400,25.7900,26.4200,12995802,0
20110816,26.2200,26.6900,25.6900,25.8300,10147368,0
20110817,26.0000,26.0900,24.9000,24.9400,12063013,0
20110818,23.9900,24.0800,23.2700,23.6000,15863991,0
20110819,23.2500,23.4400,21.7100,22.1600,34432821,0
20110822,22.5400,22.7200,21.1800,21.7100,27158690,0
20110823,21.7800,22.0600,21.2100,22.0600,20008390,0
20110824,21.8900,22.3900,21.5700,22.3700,14527338,0
20110825,22.4900,22.7400,22.1000,22.3000,11099867,0
20110826,22.2000,23.0800,21.8000,22.8700,10277995,0
20110829,23.3000,23.9600,23.2700,23.7900,10648685,0
20110830,23.4600,23.7400,23.0500,23.5800,8145485,0
20110831,23.8700,24.4900,23.8300,24.0300,12330896,0
20110901,24.0900,24.2500,22.9050,23.0300,16930334,0
20110902,22.4100,22.5500,21.7300,22.0700,14086826,0
20110906,21.3600,21.5800,20.8800,21.4400,14286578,0
20110907,21.8200,23.0400,21.8200,22.8600,13412140,0
20110908,22.7900,23.1300,22.2400,22.4800,11786365,0
20110909,22.3600,22.4500,21.4700,21.7600,11920536,0
20110912,21.1500,21.9500,21.0000,21.8700,9326115,0
20110913,21.8700,22.3300,21.5000,22.0000,11189680,0
20110914,22.2200,22.4900,21.6200,22.1800,11628077,0
20110915,22.5900,22.7900,22.1500,22.7000,8039155,0
20110916,22.6800,22.7700,22.3400,22.6100,7938540,0
20110919,22.1500,23.1700,22.0500,23.0500,14083851,0
20110920,23.0500,23.1000,22.4200,22.4300,9508996,0
20110921,22.3900,22.7000,21.2200,21.2800,9851528,0
20110922,20.5900,20.9900,20.0400,20.2400,17287425,0
20110923,19.7700,21.2800,19.7700,21.0000,13722360,0
20110926,21.3150,21.4400,20.5300,21.0800,8504248,0
20110927,21.6000,21.8295,21.0800,21.1900,11170901,0
20110928,21.2000,21.4400,20.3700,20.4100,10120881,0
20110929,20.7200,20.9700,20.1150,20.7600,10782902,0
20110930,20.4400,20.5000,20.1000,20.1800,10155950,0
20111003,20.1300,20.9000,19.6500,19.7300,13952063,0
20111004,19.4500,21.4600,19.0500,21.4200,23843171,0
20111005,21.3300,22.2900,20.7600,22.2700,17155984,0
20111006,22.3000,22.6000,21.7500,22.3500,13553793,0
20111007,22.5800,22.9300,21.8200,22.0100,14477702,0
20111010,22.5100,22.9650,22.3600,22.6200,11301160,0
20111011,22.4300,22.6900,22.2800,22.5000,10258983,0
20111012,22.9400,23.9695,22.8600,23.4100,17304618,0
20111013,23.3800,23.3800,22.5000,23.1500,9858511,0
20111014,23.6800,24.1600,23.3600,24.1600,14754325,0
20111017,24.1700,24.1900,23.1500,23.1800,8634067,0
20111018,23.1900,23.8700,22.7700,23.5400,14135990,0
20111019,23.5200,23.5500,22.9600,23.0900,7602505,0
20111020,23.0200,23.1800,22.5100,22.9600,9488594,0
20111021,23.4000,24.3800,23.2000,24.3500,12355145,0
20111024,24.2800,25.2400,24.2500,24.9800,13534172,0
20111025,24.8600,25.1900,24.1600,24.8600,11385579,0
20111026,25.0200,25.2800,24.6900,24.9900,17497482,0
20111027,25.8700,26.4700,25.2000,26.3200,18451353,0
20111028,26.2200,26.5500,26.0000,26.4500,10728501,0
20111031,25.9200,26.1600,25.6100,25.8500,8855657,0
20111101,24.8200,24.9000,23.2500,23.3300,25371128,0
20111102,23.7000,23.7300,22.9200,23.2000,14368637,0
20111103,23.8200,24.1150,22.7600,24.0300,19954578,0
20111104,23.8900,23.9200,23.3100,23.6100,9454058,0
20111107,23.9300,24.1500,23.5200,24.0100,9804904,0
20111108,24.2000,25.1700,23.9800,25.0400,19891750,0
20111109,23.0700,23.5700,22.1500,22.3100,32918212,0
20111110,22.4400,22.8500,21.9300,22.7000,15867499,0
20111111,22.9500,23.1000,22.2200,22.5100,15439418,0
20111114,22.5600,23.2900,22.5100,22.9900,13433506,0
20111115,22.8100,23.5300,22.6000,23.3500,13868586,0
20111116,23.2400,23.3500,22.6200,22.6500,9302828,0
20111117,22.7200,22.7500,21.5600,21.7900,12693835,0
20111118,22.0100,22.1800,21.6200,21.6800,6593808,0
20111121,21.1000,21.1800,20.5400,21.0500,11760237,0
20111122,20.9200,21.1200,20.7000,20.7300,7290514,0
20111123,20.4800,20.6900,20.0600,20.2400,9594464,0
20111125,20.2200,20.7100,20.2100,20.3400,2757591,0
20111128,20.9500,21.4300,20.6500,20.7400,8959471,0
20111129,20.7300,20.8500,20.3000,20.3100,7666201,0
20111130,21.0200,21.3100,20.9400,21.2900,11152940,0
20111201,21.2400,21.7700,20.9300,20.9600,12128433,0
20111202,21.3500,21.7300,21.1300,21.2800,9781498,0
20111205,21.5200,21.9900,21.4300,21.5900,9812371,0
20111206,21.6000,21.8750,21.2800,21.6800,10668823,0
20111207,21.6200,22.1100,21.4800,21.9400,9194797,0
20111208,21.7600,21.7600,20.8500,20.9800,11511836,0
20111209,21.0900,21.4000,21.0600,21.1500,6497417,0
20111212,20.6600,20.9000,20.5600,20.8000,6281577,0
20111213,20.9600,21.0000,19.9500,20.1100,12652180,0
20111214,19.9500,20.0100,19.4200,19.4700,15055118,0
20111215,19.7600,20.2150,19.5100,20.1000,10158397,0
20111216,20.1600,20.5200,19.9700,20.1500,9117230,0
20111219,20.1200,20.2300,19.0000,19.0500,15608874,0
20111220,19.4200,19.9000,19.3500,19.6900,13953490,0
20111221,19.7400,20.4350,19.5800,20.3200,13055672,0
20111222,20.2500,20.8500,20.1700,20.7000,7288092,0
20111223,20.8100,20.8900,20.4500,20.5000,6482024,0
20111227,20.4300,20.4300,20.0800,20.0900,5866185,0
20111228,20.0800,20.1300,19.7600,19.8600,7116126,0
20111229,19.8500,20.2500,19.7100,20.2100,6891367,0
20111230,20.1200,20.3700,20.0500,20.2700,6972557,0
20120103,20.8300,21.1800,20.7500,21.0500,9321420,0
20120104,21.0500,21.3700,20.7500,21.1500,7856752,0
20120105,21.1000,22.2900,20.9600,22.1700,17884040,0
20120106,22.2600,23.0300,22.2400,22.9200,18234608,0
20120109,23.2000,23.4300,22.7000,22.8400,12091714,0
20120110,23.2200,23.4000,22.7750,23.2400,13538355,0
20120111,23.3700,24.6399,23.3400,24.4700,21946958,0
20120112,24.3500,24.8200,23.7600,24.6700,16751370,0
20120113,24.2700,24.6500,23.9100,24.2900,12964715,0
20120117,24.6000,24.6800,24.1650,24.2000,9385882,0
20120118,24.2700,24.5800,24.0200,24.5100,8919872,0
20120119,24.6900,24.9800,24.4500,24.8200,15226577,0
20120120,24.9300,25.1100,24.8400,25.0000,9896707,0
20120123,25.1400,25.2500,24.7900,24.9200,8924153,0
20120124,24.8400,24.9300,24.5000,24.7900,8351971,0
20120125,24.8900,25.0100,24.3800,24.9200,13441671,0
20120126,25.1000,25.5000,24.6000,24.7200,11586147,0
20120127,23.8000,24.5400,23.3300,24.3700,14784745,0
20120130,24.0600,24.5700,23.9500,24.2300,6322917,0
20120131,24.5300,24.5900,23.9500,24.0200,9193250,0
20120201,24.3300,24.5800,24.0700,24.3700,13337405,0
20120202,24.6500,24.6900,24.3000,24.3100,6670814,0
20120203,25.0000,26.4400,24.7900,26.1800,25528038,0
20120206,26.4700,26.8300,25.9500,26.7000,17265856,0
20120207,26.6200,26.6200,26.1500,26.2200,10767372,0
20120208,26.3100,26.4200,25.5800,25.7500,17524215,0
20120209,25.9600,26.2200,25.5000,25.7400,7440522,0
20120210,25.4800,25.5200,25.2500,25.5000,9819060,0
20120213,26.0000,26.0000,25.2100,25.3400,10504189,0
20120214,25.2100,25.4500,25.0000,25.4000,9887903,0
20120215,25.7300,25.7541,24.9000,24.9300,13328940,0
20120216,25.2900,27.2600,25.2700,27.1700,35328455,0
20120217,27.1700,27.6800,27.0100,27.3400,17606466,0
20120221,27.3000,27.5450,26.9900,27.0600,8593173,0
20120222,27.0800,27.1300,26.5300,26.5500,10694511,0
20120223,26.6900,27.2650,26.2600,26.7900,10300886,0
20120224,26.9000,26.9500,26.0600,26.0700,9405204,0
20120227,26.0700,26.5500,25.5650,26.4600,8602510,0
20120228,26.4900,26.5300,26.1000,26.1400,7547467,0
20120229,26.0700,26.5500,25.9200,26.0200,12038620,0
20120301,26.1900,26.8000,26.1500,26.4700,8898154,0
20120302,26.5500,26.7500,26.3600,26.4500,8465653,0
20120305,26.2700,26.4000,25.8000,26.0000,7650458,0
20120306,25.3100,25.3400,24.3810,24.5800,19072503,0
20120307,24.7500,25.2100,24.7500,24.8800,6888724,0
20120308,25.3700,25.5900,25.1000,25.4501,8646605,0
20120309,25.7000,25.8200,25.3900,25.6200,6323564,0
20120312,25.6200,25.7100,25.1500,25.3900,4006397,0
20120313,25.4800,26.1000,25.3300,26.0700,8361201,0
20120314,26.1300,26.5900,26.0000,26.3200,9082524,0
20120315,26.3700,26.5800,25.8800,26.0500,10133685,0
20120316,26.0700,26.0700,25.2600,25.5700,11752664,0
20120319,25.5000,25.7000,25.2400,25.3900,5463396,0
20120320,25.1000,25.4200,24.6000,25.0900,10819373,0
20120321,25.1700,25.4900,25.1000,25.2900,6122770,0
20120322,25.0100,25.2600,24.8700,25.0500,5605737,0
20120323,25.0400,25.3200,24.7700,25.1700,5802727,0
20120326,25.2300,25.6300,25.1400,25.5800,7957639,0
20120327,25.4200,25.8500,25.3400,25.3500,6632450,0
20120328,25.4100,25.4800,25.0200,25.1500,5161973,0
20120329,25.0200,25.3700,24.9400,25.3100,6433808,0
20120330,25.4900,25.7800,25.1097,25.6500,6038885,0
20120402,26.0300,26.9100,25.9800,26.7600,14472891,0
20120403,26.6400,27.0300,25.2700,25.5400,26415524,0
20120404,25.1000,25.4000,24.9000,25.1000,9786135,0
20120405,24.9900,25.1800,24.6100,24.8100,8211238,0
20120409,24.2200,24.4000,24.0300,24.2000,7250354,0
20120410,24.1100,24.1400,23.2900,23.7100,11856286,0
20120411,23.8400,24.2800,23.8200,24.0300,9262255,0
20120412,24.0500,24.4900,24.0000,24.3000,5042815,0
20120413,24.2200,24.2900,23.6200,23.8000,7311803,0
20120416,23.7800,23.9300,23.3550,23.4200,7528453,0
20120417,23.5900,24.5400,23.5500,24.0400,10259798,0
20120418,23.8700,24.2900,23.7500,24.1500,6253771,0
20120419,24.0900,24.8700,23.8700,24.0100,11207484,0
20120420,24.0600,24.0600,23.5200,23.6000,12948386,0
20120423,23.1700,23.3000,22.9000,22.9500,16188909,0
20120424,23.0200,23.4000,22.8800,22.8900,8683672,0
20120425,23.1500,23.3600,22.8900,23.3100,5549274,0
20120426,23.1600,23.7500,23.1600,23.7200,8132944,0
20120427,23.8100,24.0900,23.3400,23.5300,10495268,0
20120430,23.3800,23.4900,22.8000,23.0000,8279244,0
20120501,23.0400,23.4750,22.6000,23.3100,10152761,0
20120502,23.1900,23.2500,22.6300,22.9300,14485852,0
20120503,23.1300,23.1900,22.1900,22.3700,22816969,0
20120504,22.2000,22.4100,21.8200,22.3600,14830971,0
20120507,21.8700,22.5000,21.8500,22.4100,7853458,0
20120508,22.2500,22.3500,21.8700,22.2300,9318470,0
20120509,21.8800,22.8000,21.8500,22.4400,9813434,0
20120510,22.6900,22.8900,22.3350,22.3700,7233533,0
20120511,22.0000,22.5350,21.9800,22.0000,8045621,0
20120514,21.7500,21.9650,21.6000,21.6300,9665394,0
20120515,21.5700,21.8300,21.3400,21.4200,7410436,0
20120516,22.0500,22.6180,21.8500,21.9100,13640408,0
20120517,21.9400,22.2700,21.5500,21.6100,12135190,0
20120518,21.5400,21.6900,21.0900,21.1800,7533105,0
20120521,21.3400,21.6800,21.2600,21.5400,6296198,0
20120522,21.7100,21.9000,21.3400,21.5000,7021772,0
20120523,21.3300,22.2000,21.3200,22.1300,8340428,0
20120524,21.9800,22.1300,21.8200,22.0400,5093368,0
20120525,22.0400,22.4600,22.0000,22.4400,5661960,0
20120529,22.6200,22.9300,22.5900,22.8500,9790926,0
20120530,22.5000,22.5000,21.9800,22.3700,7369443,0
20120531,22.2600,22.4100,22.0000,22.2000,6010240,0
20120601,21.6500,23.3400,21.4500,22.0100,29622188,0
20120604,22.0100,22.0400,20.6600,21.1100,15425255,0
20120605,20.9800,21.4700,20.9700,21.2500,5646480,0
20120606,21.4300,21.9400,21.3400,21.8300,6122991,0
20120607,22.1100,22.3800,21.7600,21.8500,5951124,0
20120608,21.8500,22.0900,21.5000,22.0500,4259052,0
20120611,22.2800,22.3000,21.9000,21.9200,6050799,0
20120612,21.9200,22.2000,21.6800,22.1700,6100138,0
20120613,22.0400,22.1700,21.7400,21.8700,8588013,0
20120614,21.8400,21.9900,21.5800,21.8000,4535233,0
20120615,21.7600,21.8100,21.4200,21.7400,5714285,0
20120618,21.5400,21.7200,21.3800,21.4300,6394862,0
20120619,21.4300,22.0000,21.4000,21.7400,7769399,0
20120620,21.7800,21.8190,21.2800,21.4800,8588944,0
20120621,21.4500,21.5000,20.6000,20.6400,9193675,0
20120622,20.9500,20.9500,20.4600,20.6000,6987221,0
20120625,20.3200,20.3900,19.9100,19.9100,9975631,0
20120626,19.9400,20.0400,19.6200,19.8500,8922954,0
20120627,19.8300,19.9800,19.6200,19.6600,8316218,0
20120628,19.6400,19.9200,19.4900,19.8200,11226175,0
20120629,20.0000,20.0000,19.2400,19.7200,13454771,0
20120702,19.7000,19.7400,19.3000,19.5700,6310753,0
20120703,19.8000,21.1200,19.6700,20.6700,10718756,0
20120705,20.7500,21.2100,20.5400,20.5400,8076418,0
20120706,20.3500,20.6000,20.0500,20.3100,6512984,0
20120709,20.2100,20.4000,20.0500,20.2200,5520313,0
20120710,20.2500,20.4800,19.7300,19.8000,9807765,0
20120711,19.7500,20.0100,19.6000,19.9000,6672881,0
20120712,19.6100,19.7700,19.2250,19.3300,14116915,0
20120713,19.3300,19.7100,19.2700,19.6200,7474686,0
20120716,19.4700,19.5500,19.2300,19.3800,9066426,0
20120717,19.5500,19.6000,19.3000,19.6000,7950709,0
20120718,19.6200,20.2100,19.5700,20.0700,8770370,0
20120719,20.1200,20.3450,20.0700,20.1400,6855617,0
20120720,20.0200,20.1600,19.3300,19.3600,8800991,0
20120723,19.0900,19.3600,18.8500,19.3000,8766837,0
20120724,19.2500,19.3800,18.8500,19.0200,8203264,0
20120725,19.1000,19.1300,18.7200,18.8000,6778248,0
20120726,19.0200,19.1500,18.7500,19.1100,5577777,0
20120727,19.1400,19.6900,19.0700,19.6700,6804357,0
20120730,19.5500,19.6500,19.3000,19.3600,4219176,0
20120731,19.4600,19.7700,19.3700,19.7100,5608310,0
20120801,19.7800,20.5800,19.4300,19.6600,14832679,0
20120802,19.5900,20.0600,18.9300,19.1400,10881246,0
20120803,19.2600,20.1000,19.2500,20.0400,9394900,0
20120806,20.0500,20.1000,19.7600,19.8500,6206054,0
20120807,19.9200,20.5200,19.9200,20.4200,9577638,0
20120808,20.1400,20.4500,20.0500,20.3800,4703045,0
20120809,20.3700,20.8200,20.2100,20.6500,6653546,0
20120810,20.5200,20.7000,20.3100,20.5400,3903418,0
20120813,20.5200,20.8000,20.3600,20.4700,4027069,0
20120814,20.6300,20.7900,20.1000,20.2100,7681037,0
20120815,20.2100,20.3600,19.9800,20.1400,6498558,0
20120816,20.1200,21.4600,20.1200,21.3300,14410920,0
20120817,21.3500,22.1400,21.3400,22.0100,17952284,0
20120820,21.7500,22.0200,21.6600,21.8700,6615744,0
20120821,21.9500,22.0650,21.5200,21.6300,6545151,0
20120822,21.5800,21.7500,21.1400,21.7300,7180474,0
20120823,21.6100,21.6100,21.2250,21.3400,8960470,0
20120824,21.2100,21.3600,21.0700,21.1800,5443233,0
20120827,21.2000,21.3700,21.0000,21.2200,6216333,0
20120828,21.0000,21.2500,20.9100,20.9400,5784596,0
20120829,20.9000,21.6400,20.8600,21.3000,9624980,0
20120830,21.2500,21.2600,21.0200,21.1100,3882797,0
20120831,21.3000,21.4800,21.1050,21.3500,5826126,0
20120904,21.2500,21.5000,21.0200,21.3100,7505299,0
20120905,21.2200,21.7600,21.0200,21.7600,7932976,0
20120906,21.7900,22.7300,21.7500,22.4500,12486608,0
20120907,22.5500,23.4200,22.5400,23.3700,12908742,0
20120910,23.2800,23.4199,22.9400,22.9800,8158170,0
20120911,22.9800,23.2500,22.8800,22.9700,5442686,0
20120912,23.1400,23.3300,23.0500,23.1300,5200997,0
20120913,23.0500,23.6800,22.8200,23.5300,9479940,0
20120914,23.6900,24.3300,23.6300,24.1400,11882250,0
20120917,23.9200,23.9500,23.7300,23.8000,6100060,0
20120918,24.2900,24.4500,24.0200,24.4300,11309398,0
20120919,24.3600,25.1500,24.3200,24.7500,16033550,0
20120920,24.3400,24.5400,23.9100,24.4200,7415692,0
20120921,24.5400,24.8900,24.5000,24.8000,12218752,0
20120924,24.5100,24.6800,24.1200,24.3600,5689590,0
20120925,24.4300,24.5000,23.2800,23.5200,10327026,0
20120926,23.2500,23.7300,22.8500,23.3900,8329550,0
20120927,23.6700,23.7000,23.1400,23.1800,6843378,0
20120928,23.0000,23.1000,22.7072,22.7500,8614691,0
20121001,23.0000,23.4100,22.8500,23.0900,7583579,0
20121002,23.5000,24.1000,22.6700,23.6800,21403400,0
20121003,23.7100,24.6050,23.6600,24.3900,14739379,0
20121004,24.5500,24.6700,24.3200,24.6500,8693653,0
20121005,24.8800,25.4300,24.5700,24.8000,14252178,0
20121008,24.7900,24.8100,24.5100,24.5700,6250096,0
20121009,24.7400,24.8584,24.2650,24.3700,7209905,0
20121010,24.4100,24.5800,24.1000,24.2300,6049247,0
20121011,24.4100,24.9901,24.2300,24.6600,8771607,0
20121012,24.5600,24.8300,24.3300,24.4400,4230206,0
20121015,24.5100,24.5800,24.3300,24.4800,5114225,0
20121016,24.5200,24.8500,24.4100,24.7900,4252042,0
20121017,24.9000,25.1300,24.6000,25.0600,6002611,0
20121018,25.0900,25.7200,24.9600,25.5600,9762844,0
20121019,25.4300,25.5000,24.5500,24.5900,10454244,0
20121022,24.5600,24.8500,24.2750,24.6200,7068140,0
20121023,24.0700,24.1000,23.7300,23.8700,8196120,0
20121024,24.1500,24.2700,23.6600,23.6900,6230780,0
20121025,23.9800,24.2700,23.5800,23.6300,11877786,0
20121026,23.6100,23.9000,23.1900,23.2800,10147591,0
20121031,24.3000,25.7200,23.8950,25.5000,24707696,0
20121101,25.5300,25.8500,24.9100,25.6800,14562083,0
20121102,25.8100,25.9900,25.5500,25.7900,9920747,0
20121105,25.4400,25.9900,25.3500,25.5700,7681998,0
20121106,25.5900,26.2700,25.4500,26.1900,10888597,0
20121107,25.6400,25.6700,24.9200,25.0300,11106291,0
20121108,25.2200,25.5000,24.7000,24.7200,5240772,0
20121109,24.3800,25.2800,24.3800,25.0400,7648965,0
20121112,25.0500,25.3800,25.0500,25.2600,5297083,0
20121113,24.8900,25.1800,24.7500,24.8200,9697878,0
20121114,24.9300,24.9900,24.1000,24.1700,9587988,0
20121115,24.1800,24.1900,23.5410,23.8800,9371645,0
20121116,23.9200,23.9800,23.3900,23.8500,9647914,0
20121119,24.2700,24.9400,24.1300,24.9300,7996780,0
20121120,24.9000,24.9400,24.3800,24.6000,6578630,0
20121121,24.5700,24.9700,24.4300,24.6000,4908132,0
20121123,24.9600,25.4200,24.8600,25.2100,4595863,0
20121126,25.1700,25.4100,24.9500,25.2300,6460373,0
20121127,25.1400,25.3500,25.0000,25.0100,5822654,0
20121128,24.6900,25.3000,24.6400,25.2800,5313624,0
20121129,25.6100,26.2400,25.5100,26.0900,10013546,0
20121130,25.8900,26.1700,25.5800,25.8800,6539562,0
20121203,26.0600,26.3550,25.4600,25.5100,11333078,0
20121204,25.3400,25.5000,24.5200,25.4100,12633812,0
20121205,25.3700,25.6000,24.9400,25.0000,7655662,0
20121206,24.9100,25.0000,24.4600,24.5700,9708813,0
20121207,24.7600,25.2100,24.5700,25.1900,9060203,0
20121210,25.0600,25.4100,25.0400,25.2800,5931805,0
20121211,25.3100,25.5000,25.1100,25.4500,5709243,0
20121212,25.5400,26.0650,25.4400,25.6300,8395468,0
20121213,25.5600,25.8300,24.9000,25.1200,7737713,0
20121214,25.0800,25.1100,24.4000,24.6100,9661308,0
20121217,24.6700,24.9000,24.6500,24.8500,7130998,0
20121218,24.9800,25.5400,24.8000,25.4900,9592645,0
20121219,27.4400,27.9050,26.8600,27.1800,54877822,0
20121220,27.0000,27.4800,26.8700,27.3400,15768810,0
20121221,26.7400,27.3800,26.5400,27.3200,8774683,0
20121224,27.3100,27.7400,27.3100,27.6600,4878268,0
20121226,27.6300,27.9500,27.4900,27.6200,7006110,0
20121227,27.7400,27.9900,27.4250,27.9600,9431123,0
20121228,27.6600,27.9400,27.5500,27.8500,5133472,0
20121231,27.7600,28.9000,27.6200,28.8300,13240999,0
20130102,29.4100,29.5000,28.6300,29.1300,15607784,0
20130103,29.0500,30.2300,28.8400,29.8200,22904960,0
20130104,29.7400,29.8600,29.2300,29.8600,8067246,0
20130107,29.6400,29.8600,29.3000,29.6600,8385584,0
20130108,29.6600,29.8500,29.0500,29.3700,10435209,0
20130109,29.5800,30.2800,29.5600,29.9700,13342390,0
20130110,30.2800,30.4500,29.7800,30.4400,12116682,0
20130111,30.3800,30.6000,30.1100,30.3600,6870332,0
20130114,30.1500,30.3900,29.8900,30.3300,6634631,0
20130115,30.1100,30.6800,29.9500,30.6000,7500212,0
20130116,29.5700,29.7300,28.8300,29.3100,28301367,0
20130117,29.4800,29.6500,29.1900,29.4900,12065396,0
20130118,29.4400,29.5300,28.8750,29.2800,9995254,0
20130122,29.1900,29.2700,28.3800,28.6300,18539847,0
20130123,28.5800,28.8400,26.6200,28.5700,11356484,0
20130124,28.5900,28.9750,28.3502,28.7800,8399983,0
20130125,28.9600,29.1600,28.8700,29.0700,10258393,0
20130128,29.0500,29.1500,28.6100,28.8300,7038485,0
20130129,28.8000,28.8200,28.1571,28.4500,13061762,0
20130130,28.2800,28.6500,27.7700,27.9400,11230877,0
20130131,27.8000,28.1400,27.6100,28.0900,8686904,0
20130201,28.3900,28.5000,28.0800,28.1700,10713724,0
20130204,27.8900,28.2000,27.8800,27.9600,6511765,0
20130205,28.0300,28.6000,28.0300,28.5900,11097467,0
20130206,28.3500,28.6000,28.2200,28.5200,7010404,0
20130207,28.6800,28.9100,28.0300,28.4700,10493430,0
20130208,28.5400,28.7300,28.5000,28.5700,6317345,0
20130211,28.5100,28.6500,28.3500,28.5300,5589830,0
20130212,28.4300,28.7500,28.2400,28.5500,7175543,0
20130213,28.7500,28.8700,28.4400,28.6700,9286307,0
20130214,28.7400,29.3600,27.6700,27.7500,19233280,0
20130215,27.5900,27.9200,27.2200,27.7600,12861243,0
20130219,27.6900,27.8000,27.4600,27.6800,7091448,0
20130220,27.8100,27.8100,27.0500,27.1000,7247185,0
20130221,27.0200,27.0400,26.3300,26.5100,13894228,0
20130222,26.4000,27.1200,26.3100,27.1100,9287457,0
20130225,27.1100,27.1700,26.3300,26.3300,11123563,0
20130226,26.6500,26.8500,26.1900,26.8300,13364433,0
20130227,26.8000,27.5800,26.7200,27.4000,13116386,0
20130228,27.5000,27.5700,26.8900,27.1500,10310570,0
20130301,26.8300,27.4900,26.7500,27.2100,9018734,0
20130304,27.1400,27.2900,26.9900,27.0900,6586922,0
20130305,27.2200,27.7900,27.1900,27.5800,9200331,0
20130306,27.7600,27.9600,27.6200,27.9100,9002872,0
20130307,27.8600,28.1400,27.7900,27.8800,9429820,0
20130308,27.9100,28.1900,27.8900,28.0000,5910491,0
20130311,27.9500,28.3900,27.5500,28.3100,19122052,0
20130312,28.2600,28.6400,28.0900,28.3700,10690688,0
20130313,28.3800,28.3800,28.0475,28.0700,10287325,0
20130314,28.0500,28.2300,28.0400,28.1600,6441115,0
20130315,27.9600,28.2600,27.8000,28.2100,12115378,0
20130318,27.9500,28.1500,27.7300,28.0400,13759486,0
20130319,28.1000,28.2000,27.9000,28.1000,12749460,0
20130320,28.2500,29.3000,28.1900,29.2000,25484894,0
20130321,28.9100,29.1700,28.5700,28.6300,13451955,0
20130322,28.6150,28.7100,27.9600,28.2200,12673237,0
20130325,28.3900,28.4800,28.0200,28.1600,6670235,0
20130326,28.2800,28.3500,27.9900,28.1500,6876418,0
20130327,28.0500,28.2700,27.9600,28.0600,5444328,0
20130328,28.0200,28.0900,27.6400,27.8200,9330939,0
20130401,27.6500,28.0900,27.6500,27.8000,8838307,0
20130402,27.9600,28.3000,27.5300,27.9300,16188421,0
20130403,28.0000,28.1000,27.6600,27.8000,11199677,0
20130404,27.7500,28.0000,27.5100,27.7400,8572227,0
20130405,27.3800,27.5600,27.1100,27.5200,11792722,0
20130408,27.5000,27.6400,27.4000,27.5900,11572829,0
20130409,27.7700,27.7800,27.5000,27.5300,9682252,0
20130410,27.6900,28.5100,27.6800,28.3700,12928350,0
20130411,28.4900,29.7600,28.4400,29.7200,22305942,0
20130412,29.5700,29.8400,29.5500,29.6200,15619284,0
20130415,29.4100,29.6900,28.8400,28.9100,14080703,0
20130416,29.1700,29.5150,29.1700,29.4700,8007748,0
20130417,29.0300,29.3300,28.7709,29.2700,10670470,0
20130418,29.2500,29.3800,28.7500,28.9800,11121392,0
20130419,29.1000,29.2600,28.9050,29.1500,7183650,0
20130422,29.2000,29.3400,28.8500,29.2500,6766935,0
20130423,29.3400,29.9200,29.2800,29.8500,8456833,0
20130424,29.9100,30.8000,29.8600,30.4500,21510903,0
20130425,30.0600,30.7800,30.0000,30.7100,14508421,0
20130426,30.7900,30.8000,30.0300,30.5000,13738736,0
20130429,30.6200,30.8950,30.4150,30.7900,6197872,0
20130430,30.7700,30.9700,30.5700,30.8400,8118396,0
20130501,30.7700,31.0800,30.1100,30.1800,10396249,0
20130502,31.3050,31.8200,31.0500,31.1600,19125881,0
20130503,31.7400,32.4400,31.6300,32.1000,12497841,0
20130506,32.0200,32.2250,31.7800,31.8200,8502644,0
20130507,31.9200,32.1300,31.4600,31.6500,11429744,0
20130508,31.4100,32.1900,31.0900,32.0800,9991621,0
20130509,32.0100,32.1600,31.6200,31.6500,10862827,0
20130510,31.5500,31.7000,30.9700,31.4200,12811141,0
20130513,31.1600,31.3500,30.8650,31.0000,8098076,0
20130514,31.0200,31.7000,31.0100,31.5500,10683395,0
20130515,31.5500,32.4000,31.5100,32.3100,15085956,0
20130516,32.0900,32.6700,32.0000,32.3900,10425265,0
20130517,32.9900,33.7700,32.8100,33.4200,20904054,0
20130520,33.3700,34.0100,33.3600,33.7000,15263560,0
20130521,33.5900,33.9600,32.8800,33.4000,13791764,0
20130522,33.2200,33.9300,32.9900,33.2300,13238389,0
20130523,32.3300,33.1100,32.1000,32.8500,10537248,0
20130524,32.5500,33.0000,32.5100,32.8700,5861102,0
20130528,34.0000,34.3000,33.7500,33.9600,16969352,0
20130529,33.7100,34.3000,33.4500,34.0500,10869281,0
20130530,34.0400,34.9100,33.8700,34.6400,15085252,0
20130531,34.5300,34.7800,33.8900,33.8900,10133297,0
20130603,34.5700,34.6900,33.3800,34.4200,17794325,0
20130604,35.4000,35.4900,34.7500,34.9600,30124550,0
20130605,35.0000,35.0700,34.0000,34.0200,22338661,0
20130606,34.1200,34.5300,33.7800,34.4400,79855029,0
20130607,34.7900,35.1000,34.0000,35.0300,30684372,0
20130610,35.1800,35.2400,34.5200,34.7400,15222612,0
20130611,34.3700,34.4899,33.5900,33.9300,17025574,0
20130612,34.2800,34.4600,33.2400,33.4500,13643136,0
20130613,33.3600,34.5100,33.1000,34.5000,15614853,0
20130614,34.4600,34.6200,34.0900,34.2900,10090468,0
20130617,34.5000,34.5600,33.6000,33.7300,10195407,0
20130618,33.8000,34.0600,33.4400,34.0100,9926717,0
20130619,34.0200,34.2500,33.6500,33.6600,8429133,0
20130620,33.4100,33.4100,32.2790,32.5600,29112580,0
20130621,32.9600,32.9700,31.7400,32.2100,19000708,0
20130624,31.7600,31.8400,31.1300,31.4200,18972879,0
20130625,31.7500,32.0200,31.5400,31.8200,9268962,0
20130626,32.1800,32.7000,32.0300,32.5500,10375791,0
20130627,32.9200,33.5000,32.7800,33.1000,11004377,0
20130628,33.0200,33.7200,32.8000,33.3100,15817271,0
20130701,33.5200,34.1900,33.4100,34.0000,10311299,0
20130702,34.0400,34.9400,33.8200,34.1000,15172268,0
20130703,33.9400,34.4000,33.7600,34.1400,5715638,0
20130705,34.3500,34.8300,34.2400,34.6700,7107755,0
20130708,34.7800,35.0200,34.5400,34.6400,11235206,0
20130709,34.9000,35.2500,34.7200,34.9200,7243286,0
20130710,34.9000,35.3400,34.8400,35.3300,11820587,0
20130711,35.7200,36.2000,35.6400,36.1400,13247413,0
20130712,36.0900,36.5800,35.9100,36.4000,10747027,0
20130715,36.6000,36.7200,36.2800,36.5000,8968885,0
20130716,36.8700,36.9400,35.7600,36.1800,16275865,0
20130717,36.2300,36.5600,36.0810,36.3600,10943319,0
20130718,36.5000,36.9900,36.3300,36.8400,10682149,0
20130719,36.8900,36.8900,36.0600,36.6100,11618062,0
20130722,36.6200,36.9900,36.4800,36.7450,11260667,0
20130723,36.8900,36.9500,36.5200,36.6100,9300223,0
20130724,37.1050,37.4500,36.8700,37.1400,15200519,0
20130725,37.4700,37.7100,36.5100,37.0800,18098608,0
20130726,36.9300,37.0000,36.4600,36.6700,15897647,0
20130729,36.5700,36.6700,36.1500,36.3800,8407926,0
20130730,36.5300,36.7850,36.3200,36.5000,12244683,0
20130731,36.6200,36.7200,35.6700,35.8700,20697474,0
20130801,36.3900,36.8600,36.0100,36.4700,16150164,0
20130802,36.4400,37.1800,36.3400,36.9500,11913042,0
20130805,37.0300,37.0500,36.6450,36.7500,7151502,0
20130806,36.4400,36.4900,35.9600,35.9600,13486181,0
20130807,36.0100,36.1000,35.4300,35.4800,19403584,0
20130808,35.6100,36.1100,35.5700,36.0100,14457689,0
20130809,35.9600,36.2700,35.7000,36.0200,7706722,0
20130812,35.7600,36.1000,35.6000,35.9800,8441858,0
20130813,36.2100,36.2100,35.5900,35.8400,7145952,0
20130814,35.8400,36.0103,35.2100,35.5700,11341555,0
20130815,35.1700,35.1800,34.4100,34.5500,20384791,0
20130816,34.5900,34.9100,34.1800,34.3800,12499031,0
20130819,34.5600,34.8300,34.4200,34.4900,9211613,0
20130820,34.5600,34.9100,34.0500,34.7900,13766894,0
20130821,34.7800,34.9500,34.3900,34.5300,9798641,0
20130822,34.6600,35.0500,34.6500,34.9900,9572186,0
20130823,35.1400,35.2200,34.8600,35.0600,7487040,0
20130826,35.0300,35.5200,34.8500,34.9200,10831745,0
20130827,34.4400,34.6090,33.6200,33.6900,11906107,0
20130828,33.5700,34.1600,33.5000,33.9200,9116450,0
20130829,33.8200,34.6900,33.8100,34.4500,10558312,0
20130830,34.5000,34.5399,33.9000,34.0800,8099717,0
20130903,34.6800,34.7700,33.9600,34.1400,10912254,0
20130904,34.2000,35.9000,34.1700,35.8500,23040742,0
20130905,36.0100,36.7900,35.8700,36.3300,18635818,0
20130906,36.4000,36.6150,35.6100,36.1500,14245154,0
20130909,36.3400,36.7000,36.2500,36.4800,13515477,0
20130910,36.9400,37.2700,36.7150,37.0000,10626974,0
20130911,36.5300,36.6000,36.0200,36.3500,27028474,0
20130912,36.3700,36.5600,35.8800,36.3700,15745180,0
20130913,36.4900,36.5500,35.9900,36.0600,12643031,0
20130916,36.4700,36.6200,36.1500,36.2200,14820639,0
20130917,36.3200,36.9800,36.3200,36.7100,12992266,0
20130918,36.7600,37.7300,36.7100,37.5800,21446371,0
20130919,37.8400,37.8800,37.1600,37.2300,16824413,0
20130920,37.6400,37.6800,36.8300,36.8300,35724922,0
20130923,37.1500,37.5000,36.5500,37.1300,18487372,0
20130924,37.1600,37.9700,37.0600,37.4400,23723710,0
20130925,37.5300,37.7800,37.1600,37.1800,15115863,0
20130926,37.1900,37.3500,36.7600,36.9500,14030772,0
20130927,36.7700,36.9000,36.1600,36.3700,14249679,0
20130930,35.7100,36.3150,35.6200,35.9700,17724441,0
20131001,36.0400,36.4100,35.3200,35.9100,21890705,0
20131002,35.7400,36.0000,35.2300,35.9400,19460420,0
20131003,35.7600,35.9400,35.1340,35.2900,15001153,0
20131004,35.4400,35.7950,35.1300,35.7000,13811139,0
20131007,35.2300,35.5200,35.0200,35.1800,12181024,0
20131008,35.2500,35.2700,34.1700,34.2100,23658361,0
20131009,34.3300,34.3900,33.9200,34.1600,21109890,0
20131010,34.7400,34.8900,34.6100,34.8500,18041926,0
20131011,34.7900,35.5200,34.6600,35.3500,15406658,0
20131014,34.8300,35.4450,34.8100,35.3300,11193412,0
20131015,35.2800,35.3800,34.5100,34.7000,13708431,0
20131016,35.0200,35.2100,34.7800,35.1300,15529562,0
20131017,35.1600,35.7900,34.9600,35.6600,12602908,0
20131018,36.2100,36.3000,35.6800,35.8900,14638468,0
20131021,36.2600,36.2650,35.3400,35.5000,13451684,0
20131022,35.6200,36.1300,35.3700,35.4100,17013425,0
20131023,35.3800,35.3900,34.5300,35.0500,17307607,0
20131024,35.4900,36.0278,35.1000,35.6300,19286980,0
20131025,35.6700,35.7700,35.3200,35.5900,12849146,0
20131028,35.4400,35.9700,35.4300,35.8000,12985146,0
20131029,35.8200,36.1800,35.5050,36.0600,24055037,0
20131030,37.2000,37.5500,36.7800,37.2300,42130010,0
20131031,37.1800,37.9900,36.9500,36.9500,28106726,0
20131101,37.1700,38.2100,37.0500,37.3900,30765422,0
20131104,37.5000,37.8000,37.4100,37.4700,18005295,0
20131105,37.2800,37.5100,37.0700,37.0900,15198041,0
20131106,37.2400,37.4000,36.5700,36.5900,16166017,0
20131107,36.6100,36.7500,35.9100,35.9200,19893826,0
20131108,36.1500,36.7700,36.0100,36.6600,18203136,0
20131111,36.6800,37.0900,36.5000,36.6800,13666468,0
20131112,36.6700,36.8000,36.3700,36.6600,14363833,0
20131113,36.5000,38.5250,36.4800,38.4400,43860192,0
20131114,38.7000,38.8000,38.1500,38.5000,28495111,0
20131115,38.5100,39.0750,38.2000,38.7700,21699113,0
20131118,38.8100,39.1800,38.5300,38.5700,16792403,0
20131119,38.5700,38.7350,37.8900,38.0100,19843069,0
20131120,38.1100,38.7100,37.6000,37.6900,16898679,0
20131121,38.8500,39.0000,38.0400,38.1200,33903893,0
20131122,38.2000,38.5000,37.5800,37.6300,26780451,0
20131125,37.7500,37.8650,37.3900,37.5500,21111360,0
20131126,37.7000,37.9400,37.4000,37.6700,22798634,0
20131127,37.7100,38.9900,37.6000,38.8500,27415786,0
20131129,38.9000,39.1500,38.5000,38.7300,7672093,0
20131202,39.1000,39.3901,38.9100,39.1100,21200559,0
20131203,38.8900,39.0900,37.6800,38.1400,44843977,0
20131204,38.5300,39.6200,38.1200,38.7100,39730069,0
20131205,38.9900,39.3400,38.5500,39.0900,34590433,0
20131206,39.9900,40.3800,39.6000,40.1700,37909514,0
20131209,40.3800,41.1650,40.3100,40.9000,29291072,0
20131210,40.5500,41.1300,40.3950,40.4000,32542344,0
20131211,40.7600,40.8300,40.0700,40.1600,16384847,0
20131212,40.1000,40.6100,40.0100,40.0500,18900523,0
20131213,40.1900,40.3500,40.0200,40.0400,14885877,0
20131216,40.5600,41.5500,40.4600,40.8600,33583213,0
20131217,41.6600,41.8500,41.1350,41.5300,28297456,0
20131218,41.1700,41.4000,39.8600,41.2700,51850685,0
20131219,41.1400,41.2700,40.0800,40.3000,25215488,0
20131220,40.4800,41.0500,40.1800,40.9900,49656971,0
20131223,40.9000,41.5800,40.6100,41.2900,20370038,0
20131224,41.2500,41.3100,40.8300,40.8800,7605320,0
20131226,41.0400,41.8500,41.0400,41.5200,11169500,0
20131227,41.3100,41.4400,40.8600,40.9400,10052743,0
20131230,41.0000,41.1340,40.6500,40.6900,8737741,0
20131231,40.7000,41.0400,40.5800,40.8700,11102142,0
20140102,40.6800,41.0599,40.3400,40.9500,14764415,0
20140103,40.9200,40.9500,39.0000,39.5700,41430487,0
20140106,39.9000,40.5850,39.6400,40.4000,25066845,0
20140107,40.7000,40.9400,40.1000,40.2000,14157364,0
20140108,40.3300,40.8350,40.2000,40.4200,11344528,0
20140109,40.8800,40.9400,40.2800,40.4900,9792633,0
20140110,40.6000,40.6800,39.8400,40.0300,14605635,0
20140113,40.1600,40.6400,39.4400,39.5800,20995498,0
20140114,39.7700,40.1600,39.5700,40.0200,17565955,0
20140115,39.6300,39.7700,38.9600,39.3800,89213832,0
20140116,39.3050,39.5500,38.7600,39.0000,36095485,0
20140117,39.0700,39.1000,38.3300,38.6000,28012924,0
20140121,38.8900,39.0000,37.9000,38.3400,30790088,0
20140122,38.4000,38.8200,38.1200,38.8000,16904726,0
20140123,38.3400,38.5000,37.9100,38.4200,20559316,0
20140124,38.0700,38.1100,36.7000,36.8300,39671978,0
20140127,36.8000,37.2800,36.0600,36.7600,33922905,0
20140128,37.1600,37.2000,36.7200,36.8100,15932874,0
20140129,36.0600,36.9558,36.0100,36.3500,17526021,0
20140130,36.8800,37.0700,36.4800,36.8400,15484212,0
20140131,36.2200,36.8400,35.8800,36.0800,27212019,0
20140203,36.2700,36.3100,34.9100,35.2500,38983893,0
20140204,35.4700,35.9750,35.2500,35.8200,20950002,0
20140205,35.8400,35.8400,34.9600,35.2400,29456137,0
20140206,34.4300,35.8200,34.3600,35.2300,53696324,0
20140207,35.9700,36.4650,35.4200,36.1100,31334321,0
20140210,35.9100,35.9200,34.6200,34.9000,43300443,0
20140211,35.2200,35.7350,35.1900,35.2500,23789033,0
20140212,35.4900,35.6500,35.1300,35.5600,23314571,0
20140213,35.1700,35.2200,34.7600,35.2000,30512706,0
20140214,35.3700,36.0800,35.2500,35.9500,22850052,0
20140218,36.4300,36.4900,36.0000,36.3100,24557168,0
20140219,36.2200,36.7150,36.0000,36.0300,23070864,0
20140220,36.1900,36.6000,36.0000,36.5100,18651132,0
20140221,36.6800,36.7500,36.1400,36.6900,51726927,0
20140224,36.7000,36.8150,36.4400,36.5500,22112794,0
20140225,36.6700,36.8000,35.9950,36.1000,22524431,0
20140226,35.9500,37.1300,35.9400,36.8300,26664315,0
20140227,36.5600,36.8500,35.9700,36.7700,28752156,0
20140228,36.7300,36.7600,35.8900,36.2000,44350702,0
20140303,35.7000,36.5900,35.7000,36.2100,24014745,0
20140304,36.5300,36.9900,36.4300,36.9300,17934335,0
20140305,37.5400,38.0500,37.3340,37.5200,28500737,0
20140306,37.8700,38.0500,37.5400,37.5400,19116622,0
20140307,37.9400,38.0100,37.4500,37.6900,17560314,0
20140310,37.5600,37.5600,36.7600,37.0900,17557528,0
20140311,37.0000,37.1200,35.0200,35.1800,41090952,0
20140312,34.7600,35.2500,34.3700,34.8600,46333475,0
20140313,35.0400,35.1600,33.8700,34.0900,39628553,0
20140314,33.8500,34.5600,33.5730,34.0900,31908641,0
20140317,34.1400,34.6900,33.7100,34.6300,29702056,0
20140318,34.6800,35.2400,34.5000,35.1700,21329665,0
20140319,35.2800,35.3255,34.6000,34.9100,14690931,0
20140320,34.7900,35.2700,34.4000,35.2600,14456078,0
20140321,35.3900,35.5000,34.7750,35.0100,24016569,0
20140324,34.6900,35.1700,34.2800,35.1400,21461500,0
20140325,35.1300,35.1800,34.1900,34.5100,24817566,0
20140326,34.6800,34.7400,34.2000,34.2200,16999795,0
20140327,34.2800,34.9900,34.1100,34.5100,16382930,0
20140328,34.6400,35.0200,34.5600,34.7300,19175444,0
20140331,34.5300,34.7900,33.9500,34.4200,24292580,0
20140401,34.5000,35.1400,34.3200,34.3400,46569829,0
20140402,34.6500,35.0500,34.3800,34.8800,41863868,0
20140403,34.9400,35.5000,34.7300,35.4400,20578652,0
20140404,35.5800,35.7000,34.6500,34.8100,20368865,0
20140407,34.6700,34.7300,33.8200,34.1100,24348132,0
20140408,34.1500,34.6000,33.8500,34.5300,20615564,0
20140409,33.9000,34.2400,33.6000,33.6200,33165365,0
20140410,33.7100,34.0600,33.3000,33.3000,34304923,0
20140411,33.0000,33.0900,31.7000,31.9300,45765198,0
20140414,32.2900,32.8800,32.1500,32.5500,18759667,0
20140415,32.8100,33.4400,32.2900,33.3600,23450944,0
20140416,33.6900,33.9900,33.3200,33.9700,18140840,0
20140417,33.8300,34.0900,33.8000,33.9800,12351182,0
20140421,33.9500,34.2100,33.7500,33.9800,9909362,0
20140422,34.0300,34.4400,34.0000,34.2300,12291646,0
20140423,34.2900,34.6100,34.1020,34.3900,16065667,0
20140424,35.5000,35.7000,33.5200,34.1700,33352352,0
20140425,33.5500,34.0800,33.5500,33.7200,16032786,0
20140428,33.9300,33.9400,33.5150,33.7600,20175895,0
20140429,33.7000,34.1000,33.6240,33.9900,12088525,0
20140430,33.8400,34.5400,33.8400,34.4800,14037765,0
20140501,34.6700,35.4000,34.5400,34.9000,19572572,0
20140502,35.0300,35.3300,34.8600,34.9700,11397359,0
20140505,34.8400,34.8900,34.6300,34.7500,8449087,0
20140506,35.0700,35.1400,34.7500,34.7500,10114725,0
20140507,34.9600,35.1100,34.6100,35.0700,9271172,0
20140508,34.9800,35.4300,34.7300,34.8500,10252162,0
20140509,34.8000,34.9000,34.1500,34.2300,16803486,0
20140512,34.3800,34.9400,34.3800,34.8200,9499126,0
20140513,34.8400,35.1900,34.6007,35.1500,9048317,0
20140514,35.1000,35.1100,34.8000,34.9400,10505305,0
20140515,34.6100,34.7500,33.8300,34.3600,18088577,0
20140516,33.7500,34.6500,33.4900,34.0000,21487112,0
20140519,33.8400,34.3500,33.8000,34.2500,9006134,0
20140520,34.1600,34.3000,32.9600,33.0700,24894237,0
20140521,33.1500,33.6200,33.1000,33.4600,12392960,0
20140522,33.3900,33.7000,33.3100,33.4200,8428152,0
20140523,33.4900,33.6850,33.4100,33.6300,8268324,0
20140527,33.9200,33.9800,33.7700,33.9400,8995120,0
20140528,34.0900,34.6200,33.9600,34.5900,12575767,0
20140529,34.6000,34.6500,34.2500,34.4500,10881537,0
20140530,34.3000,34.6400,34.2000,34.5800,14171639,0
20140602,34.5400,34.9000,34.2900,34.8600,11556876,0
20140603,35.1200,35.6900,34.7500,35.2600,17795876,0
20140604,35.5000,36.8800,35.3500,36.5200,33252199,0
20140605,36.9600,37.0400,36.1600,36.2700,25094529,0
20140606,36.0700,36.7500,35.7500,36.5500,17642794,0
20140609,36.4700,36.8300,36.3400,36.5000,10279710,0
20140610,36.2800,36.7000,36.1800,36.4000,8460743,0
20140611,36.2300,36.2900,35.9200,36.1200,8868088,0
20140612,36.0000,36.2780,35.4900,35.5200,16818453,0
20140613,35.3800,35.7800,35.3800,35.6300,12047101,0
20140616,35.4900,36.1800,35.4900,36.0600,12603728,0
20140617,35.8700,36.3800,35.6200,36.3600,13211606,0
20140618,36.3600,36.4700,35.9300,36.3000,16352008,0
20140619,36.3500,36.6400,36.2000,36.3700,11277822,0
20140620,36.5500,36.5800,36.1000,36.2200,14018678,0
20140623,36.2100,36.8000,36.1900,36.6700,11590338,0
20140624,36.6200,37.0700,36.4700,36.5800,15032861,0
20140625,36.4600,37.1800,36.4500,37.0900,12201264,0
20140626,36.8900,36.9700,36.4100,36.9000,11471585,0
20140627,36.7300,37.0300,36.6200,36.6200,25428859,0
20140630,36.5900,36.9000,35.9800,36.3000,20880231,0
20140701,36.2500,37.6400,36.2500,37.5900,23414138,0
20140702,37.5000,38.1500,37.3700,37.7400,17672217,0
20140703,37.9600,38.1099,37.7200,37.7400,6743734,0
20140707,37.9100,37.9100,37.1700,37.4400,11129925,0
20140708,37.4100,37.7700,37.2000,37.5800,11786950,0
20140709,37.6600,38.1300,37.6300,37.9700,11676257,0
20140710,37.4800,37.9000,37.3500,37.7500,9898910,0
20140711,37.7200,38.0100,37.5900,37.9500,6203437,0
20140714,38.1000,38.1300,37.5600,37.7000,9315528,0
20140715,37.6100,37.9500,37.4350,37.5800,8619649,0
20140716,37.7700,37.9100,37.4600,37.4800,10954203,0
20140717,37.3100,37.6700,37.0100,37.1000,11014655,0
20140718,37.3400,37.4200,37.0600,37.4100,8741972,0
20140721,37.3800,37.5300,37.0500,37.4300,6633186,0
20140722,37.5600,37.9000,37.5300,37.7600,9655788,0
20140723,37.7900,37.9200,37.4100,37.4100,13865052,0
20140724,36.6700,36.8500,35.3150,35.7400,35694105,0
20140725,35.1000,35.2900,34.5550,35.0700,28537314,0
20140728,35.0300,35.0900,34.7800,34.9000,15053589,0
20140729,35.0100,35.2000,34.4300,34.4500,16560140,0
20140730,34.5000,34.6600,34.0100,34.3100,18941748,0
20140731,34.1500,34.2400,33.7800,33.8200,13410713,0
20140801,33.7900,34.0000,33.3000,33.4400,15343820,0
20140804,33.7600,34.0210,33.5000,33.6100,11486331,0
20140805,33.5700,33.8050,33.1500,33.3600,11012536,0
20140806,33.2300,33.6700,33.2300,33.4000,8715359,0
20140807,33.5600,33.6300,32.8000,33.1100,13526688,0
20140808,33.0900,33.5600,33.0900,33.5300,9935602,0
20140811,33.6400,33.8500,33.4100,33.8000,10873706,0
20140812,33.7500,34.1400,33.5510,33.7000,10304995,0
20140813,33.9300,34.0700,33.7800,33.9500,7156084,0
20140814,33.8100,33.9550,33.2150,33.9500,9956803,0
20140815,34.0500,34.1600,33.5100,33.8400,14153502,0
20140818,34.0900,34.4400,34.0400,34.4000,10327204,0
20140819,34.6900,34.7500,34.3300,34.5700,10422924,0
20140820,34.4900,34.7200,34.3000,34.5300,9112524,0
20140821,34.6200,34.7300,34.4600,34.6000,6591929,0
20140822,34.5100,34.5200,34.1550,34.2400,8665715,0
20140825,34.4300,34.7400,34.3100,34.6700,9546350,0
20140826,34.7600,35.0000,34.6300,34.8500,7535007,0
20140827,34.9200,34.9300,34.5800,34.7100,7118030,0
20140828,34.4900,34.7500,34.2200,34.6800,5971613,0
20140829,34.7400,34.8500,34.6100,34.8000,5558114,0
20140902,34.8800,35.1400,34.6200,34.8000,7825129,0
20140903,35.0600,35.1200,34.4600,34.4700,11626398,0
20140904,34.4900,34.9200,34.4400,34.6300,9566331,0
20140905,34.5900,34.6100,34.2300,34.5800,13671830,0
20140908,34.0300,34.1500,33.1500,33.2400,22120618,0
20140909,33.2000,33.3000,33.0100,33.0700,11861015,0
20140910,33.1200,33.3400,33.0589,33.2900,10470992,0
20140911,33.1600,33.6950,33.1500,33.6100,10189065,0
20140912,33.4800,33.6000,33.1050,33.2700,11077878,0
20140915,33.1600,33.8000,33.1500,33.6300,12509935,0
20140916,33.4900,33.9500,33.4500,33.7100,11082986,0
20140917,33.7200,34.1400,33.6700,33.8500,10300998,0
20140918,33.9300,34.2200,33.9300,34.0300,8930996,0
20140919,34.2300,34.2400,33.7700,33.9400,14521399,0
20140922,33.7400,33.8400,33.0850,33.4400,11179986,0
20140923,33.2400,33.5800,33.1400,33.2200,8731869,0
20140924,33.3300,33.6800,33.0200,33.6500,10665413,0
20140925,33.5700,33.6500,32.8300,32.8700,12309199,0
20140926,33.0400,33.3050,32.9350,33.1700,9417602,0
20140929,32.9700,33.1600,31.9800,32.2200,19710870,0
20140930,32.2400,32.5400,31.6700,31.9400,24790809,0
20141001,31.9700,33.0300,31.7100,32.4900,31138729,0
20141002,32.5300,33.4000,32.4900,33.1800,20794624,0
20141003,33.4300,33.9000,33.2500,33.7600,16981348,0
20141006,33.8400,34.2400,33.3700,33.7500,9095761,0
20141007,33.0400,33.0400,31.6500,31.7700,25661347,0
20141008,31.8400,32.2200,30.7900,32.1800,28308540,0
20141009,32.0900,32.1300,30.8100,31.0300,23098842,0
20141010,30.2800,30.9400,30.0900,30.2900,20495982,0
