DeepLearning/Datasets/GOOG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2004-08-19	2.490664	2.591785	2.390042	2.499133	2.499133	897427216
3	2004-08-20	2.515820	2.716817	2.503118	2.697639	2.697639	458857488
4	2004-08-23	2.758411	2.826406	2.716070	2.724787	2.724787	366857939
5	2004-08-24	2.770615	2.779581	2.579581	2.611960	2.611960	306396159
6	2004-08-25	2.614201	2.689918	2.587302	2.640104	2.640104	184645512
7	2004-08-26	2.613952	2.688672	2.606729	2.687676	2.687676	142572401
8	2004-08-27	2.692408	2.705360	2.632383	2.643840	2.643840	124826132
9	2004-08-30	2.622171	2.627402	2.540727	2.540727	2.540727	104429967
10	2004-08-31	2.547950	2.583068	2.544463	2.549693	2.549693	98825037
11	2004-09-01	2.557912	2.564637	2.482445	2.496891	2.496891	183633734
12	2004-09-02	2.470490	2.549693	2.464263	2.528273	2.528273	303810504
13	2004-09-03	2.514326	2.534002	2.473728	2.490913	2.490913	103538639
14	2004-09-07	2.515820	2.540478	2.480951	2.530017	2.530017	117506800
15	2004-09-08	2.509095	2.566132	2.503118	2.547950	2.547950	100186120
16	2004-09-09	2.553678	2.558161	2.515571	2.548199	2.548199	81620792
17	2004-09-10	2.530515	2.654052	2.523043	2.623417	2.623417	174804764
18	2004-09-13	2.655795	2.700129	2.651561	2.677464	2.677464	157628624
19	2004-09-14	2.676219	2.789544	2.659780	2.776842	2.776842	217608605
20	2004-09-15	2.753679	2.845086	2.744712	2.789544	2.789544	215279909
21	2004-09-16	2.798012	2.884189	2.780827	2.838610	2.838610	186207345
22	2004-09-17	2.849818	2.926282	2.828149	2.926282	2.926282	190350817
23	2004-09-20	2.912832	3.028648	2.908349	2.972857	2.972857	213585582
24	2004-09-21	2.984065	2.999258	2.926780	2.934999	2.934999	145262446
25	2004-09-22	2.924040	2.980578	2.909345	2.948448	2.948448	152344894
26	2004-09-23	2.959906	3.054302	2.914575	3.009221	3.009221	171524515
27	2004-09-24	3.012209	3.090914	2.982820	2.984563	2.984563	183336625
28	2004-09-27	2.977838	3.010715	2.934003	2.945460	2.945460	141994242
29	2004-09-28	3.021176	3.173106	2.994028	3.159657	3.159657	340190355
30	2004-09-29	3.155672	3.362895	3.143966	3.264763	3.264763	613229953
31	2004-09-30	3.235373	3.295149	3.212957	3.227901	3.227901	276468402
32	2004-10-01	3.257789	3.343468	3.210466	3.302123	3.302123	303934969
33	2004-10-04	3.368624	3.408972	3.338237	3.363891	3.363891	261693228
34	2004-10-05	3.353929	3.450317	3.293655	3.446332	3.446332	300887589
35	2004-10-06	3.425909	3.448325	3.387304	3.414203	3.414203	268900140
36	2004-10-07	3.410218	3.483941	3.401002	3.458287	3.458287	283643194
37	2004-10-08	3.455050	3.478960	3.412708	3.430392	3.430392	222442656
38	2004-10-11	3.412210	3.458537	3.333754	3.368873	3.368873	210437827
39	2004-10-12	3.348449	3.427403	3.322546	3.422173	3.422173	234419380
40	2004-10-13	3.569620	3.575349	3.488923	3.509346	3.509346	397203256
41	2004-10-14	3.512086	3.546208	3.451065	3.536743	3.536743	209835578
42	2004-10-15	3.609720	3.623917	3.535498	3.589296	3.589296	265150137
43	2004-10-18	3.566631	3.716071	3.517067	3.715075	3.715075	282061287
44	2004-10-19	3.748450	3.795773	3.669994	3.684689	3.684689	363918964
45	2004-10-20	3.686930	3.710841	3.476967	3.499134	3.499134	456613107
46	2004-10-21	3.596519	3.739234	3.527279	3.720554	3.720554	585767401
47	2004-10-22	4.247579	4.487430	4.086682	4.294653	4.294653	1481207196
48	2004-10-25	4.393532	4.842599	4.297641	4.667505	4.667505	1315480331
49	2004-10-26	4.641104	4.798016	4.483196	4.528028	4.528028	895628499
50	2004-10-27	4.550942	4.720307	4.527281	4.631889	4.631889	536262538
51	2004-10-28	4.649572	4.841602	4.622673	4.814454	4.814454	596097978
52	2004-10-29	4.953682	4.980083	4.747206	4.748203	4.748203	849672890
53	2004-11-01	4.820681	4.923296	4.763894	4.882449	4.882449	490828877
54	2004-11-02	4.950943	4.962649	4.815451	4.853558	4.853558	455553149
55	2004-11-03	4.935999	5.021179	4.750942	4.773856	4.773856	557630330
56	2004-11-04	4.693408	4.742225	4.566633	4.600257	4.600257	578544429
57	2004-11-05	4.532511	4.540481	4.198015	4.217940	4.217940	796297573
58	2004-11-08	4.257293	4.369622	4.219185	4.297641	4.297641	449349985
59	2004-11-09	4.336247	4.363644	4.116321	4.201751	4.201751	444226854
60	2004-11-10	4.250817	4.296894	4.142722	4.180829	4.180829	427355853
61	2004-11-11	4.212461	4.576596	4.173606	4.558414	4.558414	601666773
62	2004-11-12	4.613458	4.727281	4.418439	4.533009	4.533009	672354740
63	2004-11-15	4.494404	4.690419	4.452063	4.604491	4.604491	477844390
64	2004-11-16	4.420929	4.469995	4.254802	4.297392	4.297392	839832142
65	2004-11-17	4.209721	4.420929	4.209223	4.296396	4.296396	728034662
66	2004-11-18	4.241352	4.344217	4.127778	4.172859	4.172859	667677273
67	2004-11-19	4.211713	4.233631	4.147454	4.219185	4.219185	352086780
68	2004-11-22	4.096396	4.221676	4.017691	4.112087	4.112087	496582362
69	2004-11-23	4.183569	4.254802	4.146956	4.172361	4.172361	498393124
70	2004-11-24	4.354179	4.413706	4.296645	4.352685	4.352685	613531078
71	2004-11-26	4.378588	4.483943	4.366633	4.468003	4.468003	260175560
72	2004-11-29	4.492162	4.556670	4.421178	4.509348	4.509348	428263241
73	2004-11-30	4.500880	4.557916	4.489423	4.532511	4.532511	309154460
74	2004-12-01	4.531764	4.545462	4.471988	4.482200	4.482200	315743063
75	2004-12-02	4.480705	4.520805	4.447081	4.468252	4.468252	251374696
76	2004-12-03	4.481951	4.509597	4.423420	4.493159	4.493159	235647968
77	2004-12-06	4.461527	4.500631	4.384067	4.390792	4.390792	251097661
78	2004-12-07	4.383569	4.388551	4.247828	4.269746	4.269746	275866153
79	2004-12-08	4.242847	4.325786	4.202498	4.233631	4.233631	302802741
80	2004-12-09	4.240356	4.321303	4.196022	4.319559	4.319559	307307563
81	2004-12-10	4.319559	4.355674	4.266259	4.275225	4.275225	173335277
82	2004-12-13	4.288177	4.313333	4.220431	4.245337	4.245337	193466452
83	2004-12-14	4.259036	4.453806	4.224167	4.450568	4.450568	445198482
84	2004-12-15	4.433134	4.500381	4.400008	4.477716	4.477716	460559845
85	2004-12-16	4.407231	4.495400	4.382324	4.395275	4.395275	344197318
86	2004-12-17	4.402498	4.495649	4.397268	4.485188	4.485188	296555412
87	2004-12-20	4.533009	4.693906	4.529771	4.608227	4.608227	394854485
88	2004-12-21	4.640357	4.679460	4.567878	4.576596	4.576596	221479058
89	2004-12-22	4.580332	4.653806	4.558165	4.640108	4.640108	156865776
90	2004-12-23	4.668750	4.697393	4.632636	4.679958	4.679958	145125936
91	2004-12-27	4.711092	4.814454	4.709846	4.779834	4.779834	245079187
92	2004-12-28	4.784815	4.820681	4.757418	4.801005	4.801005	166453579
93	2004-12-29	4.776596	4.819934	4.776596	4.804492	4.804492	107525527
94	2004-12-30	4.806235	4.937244	4.778340	4.921553	4.921553	237057231
95	2004-12-31	4.962151	4.978340	4.796023	4.801752	4.801752	307889737
96	2005-01-03	4.916571	5.071989	4.868253	5.048826	5.048826	636143518
97	2005-01-04	5.016198	5.054305	4.818937	4.844342	4.844342	552298420
98	2005-01-05	4.818190	4.904118	4.787804	4.819685	4.819685	330698912
99	2005-01-06	4.858788	4.879212	4.675475	4.696148	4.696148	417041336
100	2005-01-07	4.748203	4.838116	4.701876	4.828153	4.828153	387964757
101	2005-01-10	4.844342	4.934006	4.777841	4.858290	4.858290	302714411
102	2005-01-11	4.872238	4.924293	4.811465	4.820432	4.820432	279391317
103	2005-01-12	4.840108	4.879959	4.744716	4.866260	4.866260	328338096
104	2005-01-13	4.866260	4.916322	4.833134	4.865015	4.865015	275002929
105	2005-01-14	4.881702	4.981578	4.835127	4.980582	4.980582	387057368
106	2005-01-18	5.005488	5.106360	4.947954	5.078465	5.078465	528878966
107	2005-01-19	5.097145	5.113334	4.899386	4.914081	4.914081	451995865
108	2005-01-20	4.794529	4.887929	4.782076	4.829896	4.829896	361413608
109	2005-01-21	4.845338	4.865762	4.685438	4.689423	4.689423	371724110
110	2005-01-24	4.699635	4.715575	4.491166	4.501129	4.501129	563010421
111	2005-01-25	4.531515	4.538987	4.390792	4.411465	4.411465	427966132
112	2005-01-26	4.465014	4.717567	4.462025	4.713333	4.713333	494161321
113	2005-01-27	4.701378	4.703869	4.612710	4.684442	4.684442	266089645
114	2005-01-28	4.732760	4.849324	4.641104	4.740731	4.740731	490158373
115	2005-01-31	4.824168	4.890669	4.775102	4.872238	4.872238	385306832
116	2005-02-01	4.841353	4.898141	4.747954	4.779585	4.779585	756384528
117	2005-02-02	5.368627	5.399760	5.072487	5.129772	5.129772	1316889593
118	2005-02-03	5.130520	5.314331	5.126036	5.251815	5.251815	521471303
119	2005-02-04	5.142475	5.174355	5.046086	5.089922	5.089922	594993855
120	2005-02-07	5.112338	5.140731	4.869498	4.882449	4.882449	520359150
121	2005-02-08	4.905613	4.981827	4.845089	4.947456	4.947456	460921194
122	2005-02-09	5.000258	5.021179	4.718813	4.771615	4.771615	689434520
123	2005-02-10	4.781328	4.787306	4.613956	4.681951	4.681951	762154073
124	2005-02-11	4.649074	4.790046	4.634379	4.667505	4.667505	526606480
125	2005-02-14	4.554180	4.808975	4.508103	4.806733	4.806733	1548269624
126	2005-02-15	4.821926	4.977344	4.808975	4.862524	4.862524	1035177611
127	2005-02-16	4.849324	4.964641	4.839361	4.941727	4.941727	663770685
128	2005-02-17	4.927281	4.975102	4.901877	4.929025	4.929025	418137429
129	2005-02-18	4.944218	4.952437	4.898141	4.930270	4.930270	340708289
130	2005-02-22	4.894156	4.953931	4.741976	4.766384	4.766384	541369609
131	2005-02-23	4.814454	4.843844	4.698887	4.830644	4.830644	625776806
132	2005-02-24	4.567131	4.728526	4.538738	4.704616	4.704616	1036442333
133	2005-02-25	4.711092	4.730270	4.620431	4.629398	4.629398	400435325
134	2005-02-28	4.632636	4.729024	4.628900	4.682200	4.682200	313908211
135	2005-03-01	4.714579	4.726036	4.533009	4.634130	4.634130	373844027
136	2005-03-02	4.631390	4.674230	4.591789	4.612212	4.612212	292512314
137	2005-03-03	4.635874	4.676222	4.590544	4.657791	4.657791	305484756
138	2005-03-04	4.650070	4.663769	4.609473	4.630145	4.630145	271979640
139	2005-03-07	4.676970	4.722300	4.658290	4.702623	4.702623	347995502
140	2005-03-08	4.709846	4.728526	4.606982	4.612710	4.612710	323050350
141	2005-03-09	4.588053	4.599012	4.487181	4.516820	4.516820	456119263
142	2005-03-10	4.508352	4.513084	4.418439	4.482698	4.482698	440063306
143	2005-03-11	4.494155	4.506857	4.412212	4.428401	4.428401	322335682
144	2005-03-14	4.441602	4.443345	4.298140	4.358414	4.358414	447535208
145	2005-03-15	4.366135	4.483196	4.338986	4.448576	4.448576	418446584
146	2005-03-16	4.401004	4.448576	4.358912	4.373607	4.373607	285317446
147	2005-03-17	4.411714	4.474229	4.378588	4.465512	4.465512	331662510
148	2005-03-18	4.453557	4.493159	4.441104	4.484192	4.484192	284663002
149	2005-03-21	4.465014	4.537243	4.414703	4.505114	4.505114	300470030
150	2005-03-22	4.512586	4.531515	4.429647	4.448327	4.448327	226112360
151	2005-03-23	4.432635	4.489173	4.432635	4.457791	4.457791	194526410
152	2005-03-24	4.500631	4.504616	4.463271	4.464516	4.464516	148763520
153	2005-03-28	4.525039	4.602748	4.506857	4.518563	4.518563	350830087
154	2005-03-29	4.509348	4.564890	4.435126	4.472486	4.472486	259890496
155	2005-03-30	4.499136	4.519311	4.473233	4.494404	4.494404	250378977
156	2005-03-31	4.432137	4.517816	4.424416	4.495898	4.495898	271758815
157	2005-04-01	4.527032	4.556670	4.482947	4.484192	4.484192	248206866
158	2005-04-04	4.481951	4.615699	4.479211	4.614952	4.614952	324266893
159	2005-04-05	4.675724	4.738738	4.671739	4.696646	4.696646	350777892
160	2005-04-06	4.713333	4.723545	4.671988	4.712835	4.712835	210891521
161	2005-04-07	4.701876	4.847331	4.698389	4.825911	4.825911	389141150
162	2005-04-08	4.824168	4.859286	4.768377	4.783321	4.783321	205431131
163	2005-04-11	4.809224	4.851814	4.790046	4.812711	4.812711	217231195
164	2005-04-12	4.806982	4.842350	4.717567	4.830893	4.830893	293881426
165	2005-04-13	4.818688	4.839859	4.725538	4.805239	4.805239	263214910
166	2005-04-14	4.813707	4.840855	4.734753	4.768377	4.768377	247030473
167	2005-04-15	4.734753	4.740731	4.599261	4.607729	4.607729	464831797
168	2005-04-18	4.597268	4.679460	4.570120	4.656795	4.656795	262994085
169	2005-04-19	4.715575	4.782076	4.683196	4.767132	4.767132	338463908
170	2005-04-20	4.945961	4.993782	4.879461	4.934006	4.934006	620376641
171	2005-04-21	4.991790	5.105862	4.964392	5.086435	5.086435	712737539
172	2005-04-22	5.551691	5.579088	5.336497	5.375103	5.375103	1333182435
173	2005-04-25	5.425165	5.597519	5.417693	5.567382	5.567382	796574608
174	2005-04-26	5.484941	5.529275	5.436871	5.448328	5.448328	693469588
175	2005-04-27	5.429399	5.500632	5.398266	5.473982	5.473982	412131000
176	2005-04-28	5.467008	5.531267	5.422425	5.465763	5.465763	348613811
177	2005-04-29	5.527033	5.535502	5.425165	5.479462	5.479462	368182886
178	2005-05-02	5.530520	5.571616	5.484692	5.536498	5.536498	392160425
179	2005-05-03	5.525539	5.682451	5.512338	5.633634	5.633634	713873782
180	2005-05-04	5.659537	5.725539	5.653808	5.691168	5.691168	485151677
181	2005-05-05	5.694157	5.694157	5.625913	5.653310	5.653310	301509913
182	2005-05-06	5.688677	5.709848	5.640608	5.679213	5.679213	271570110
183	2005-05-09	5.678715	5.691168	5.614705	5.629400	5.629400	222302131
184	2005-05-10	5.615701	5.673733	5.597021	5.673733	5.673733	254783425
185	2005-05-11	5.702874	5.777843	5.676971	5.760658	5.760658	460873014
186	2005-05-12	5.748702	5.784070	5.683696	5.696648	5.696648	359269602
187	2005-05-13	5.708105	5.755676	5.661778	5.709599	5.709599	297731805
188	2005-05-16	5.720558	5.768877	5.692912	5.754680	5.754680	228107811
189	2005-05-17	5.742476	5.814456	5.733509	5.806486	5.806486	313526787
190	2005-05-18	5.818441	5.976847	5.816199	5.956673	5.956673	494325936
191	2005-05-19	5.986063	6.006735	5.934506	5.957171	5.957171	390116793
192	2005-05-20	6.007732	6.019189	5.968877	6.017694	6.017694	327763952
193	2005-05-23	6.056300	6.428405	6.045092	6.362402	6.362402	858738744
194	2005-05-24	6.400011	6.611220	6.313834	6.376101	6.376101	1166078427
195	2005-05-25	6.294656	6.500136	6.242352	6.495902	6.495902	725023418
196	2005-05-26	6.499638	6.569376	6.433386	6.455802	6.455802	543895039
197	2005-05-27	6.487184	6.626413	6.457047	6.625167	6.625167	489190760
198	2005-05-31	6.710597	6.934010	6.709103	6.905865	6.905865	892805959
199	2005-06-01	7.053562	7.294907	7.024172	7.173113	7.173113	1412944285
200	2005-06-02	7.191295	7.217447	7.088431	7.170623	7.170623	721658854
201	2005-06-03	7.142976	7.205492	6.909352	6.980336	6.980336	754108027
202	2005-06-06	7.033387	7.316327	7.019439	7.246339	7.246339	904413304
203	2005-06-07	7.399764	7.461781	7.230399	7.300635	7.300635	976566743
204	2005-06-08	7.293911	7.302379	6.924047	6.962901	6.962901	1031889331
205	2005-06-09	7.091420	7.185567	6.987808	7.131021	7.131021	660109011
206	2005-06-10	7.147958	7.155181	6.974358	7.036127	7.036127	509767599
207	2005-06-13	6.969377	7.078219	6.887185	7.042354	7.042354	514047581
208	2005-06-14	6.938742	7.004744	6.917820	6.932764	6.932764	405189077
209	2005-06-15	6.849327	6.906612	6.660784	6.844346	6.844346	838454999
210	2005-06-16	6.830896	6.931519	6.801257	6.910099	6.910099	500364485
211	2005-06-17	6.948954	6.981332	6.871743	6.981332	6.981332	418940428
212	2005-06-20	6.876475	7.164894	6.767882	7.140735	7.140735	844140229
213	2005-06-21	7.174857	7.230399	7.097646	7.169128	7.169128	607560783
214	2005-06-22	7.214708	7.280710	7.189801	7.205492	7.205492	420530365
215	2005-06-23	7.173113	7.342728	7.135753	7.215704	7.215704	564363474
216	2005-06-24	7.245343	7.422180	7.212466	7.403500	7.403500	713512433
217	2005-06-27	7.444596	7.583326	7.319066	7.574110	7.574110	714785186
218	2005-06-28	7.628407	7.702380	7.521806	7.521806	7.521806	764314139
219	2005-06-29	7.534260	7.581084	7.276476	7.290673	7.290673	734691521
220	2005-06-30	7.331022	7.445343	7.248830	7.326289	7.326289	606039101
221	2005-07-01	7.348456	7.378344	7.203500	7.254060	7.254060	370487492
222	2005-07-05	7.275231	7.371868	7.228655	7.365144	7.365144	300883574
223	2005-07-06	7.404745	7.412217	7.257298	7.260785	7.260785	321211484
224	2005-07-07	7.207734	7.367385	7.185816	7.360910	7.360910	428484066
225	2005-07-08	7.378593	7.409727	7.323799	7.378095	7.378095	299422117
226	2005-07-11	7.382329	7.387311	7.248331	7.306364	7.306364	336869956
227	2005-07-12	7.307360	7.332516	7.246090	7.267261	7.267261	235475323
228	2005-07-13	7.285442	7.453064	7.275231	7.443600	7.443600	459230882
229	2005-07-14	7.604995	7.640113	7.473737	7.494160	7.494160	428307406
230	2005-07-15	7.502877	7.556676	7.466514	7.501632	7.501632	338801168
231	2005-07-18	7.471993	7.519316	7.415953	7.460536	7.460536	249242734
232	2005-07-19	7.524297	7.729777	7.516825	7.718569	7.718569	506748324
233	2005-07-20	7.610723	7.786066	7.516825	7.770873	7.770873	574561556
234	2005-07-21	7.821931	7.915331	7.751197	7.819192	7.819192	794543021
235	2005-07-22	7.630648	7.702380	7.380586	7.531769	7.531769	938978379
236	2005-07-25	7.531520	7.553936	7.346464	7.368631	7.368631	387800142
237	2005-07-26	7.347709	7.422180	7.274982	7.374608	7.374608	394147846
238	2005-07-27	7.415704	7.427908	7.282703	7.395530	7.395530	289798178
239	2005-07-28	7.407485	7.407485	7.304620	7.310100	7.310100	237912424
240	2005-07-29	7.276227	7.293662	7.147958	7.167136	7.167136	335785908
241	2005-08-01	7.176102	7.285193	7.175604	7.263026	7.263026	227344963
242	2005-08-02	7.262777	7.460038	7.250822	7.451819	7.451819	292701018
243	2005-08-03	7.422180	7.465019	7.362404	7.404745	7.404745	238113174
244	2005-08-04	7.361159	7.447086	7.353687	7.415455	7.415455	210245108
245	2005-08-05	7.409727	7.434882	7.255554	7.281457	7.281457	238478538
246	2005-08-08	7.312591	7.363649	7.235131	7.254060	7.254060	179943955
247	2005-08-09	7.271744	7.289677	7.185816	7.262030	7.262030	232038489
248	2005-08-10	7.255305	7.280959	7.095405	7.115330	7.115330	276191367
249	2005-08-11	7.120560	7.137746	6.989302	7.074732	7.074732	301722708
250	2005-08-12	7.057547	7.227908	7.014707	7.215953	7.215953	264423423
251	2005-08-15	7.217945	7.291918	7.067758	7.073487	7.073487	328213631
252	2005-08-16	7.095405	7.167883	7.057048	7.114583	7.114583	285433881
253	2005-08-17	7.111096	7.137497	7.073487	7.100884	7.100884	155914222
254	2005-08-18	6.871992	6.986314	6.849327	6.973611	6.973611	476692087
255	2005-08-19	6.998518	7.009975	6.964396	6.973860	6.973860	222547046
256	2005-08-22	7.004744	7.010473	6.808231	6.824669	6.824669	273541472
257	2005-08-23	6.878219	6.967385	6.827409	6.963399	6.963399	233740846
258	2005-08-24	6.913337	7.092167	6.885442	7.037870	7.037870	345012362
259	2005-08-25	7.037372	7.073487	6.973113	7.038368	7.038368	175720183
260	2005-08-26	7.060535	7.098892	7.040112	7.063026	7.063026	150775031
261	2005-08-29	7.029651	7.201009	7.029651	7.184321	7.184321	237005036
262	2005-08-30	7.157920	7.210722	7.120311	7.154932	7.154932	192398464
263	2005-08-31	7.178842	7.185567	7.082453	7.123300	7.123300	202114747
264	2005-09-01	7.121059	7.160660	7.098393	7.129527	7.129527	110095123
265	2005-09-02	7.136003	7.222678	7.134259	7.184321	7.184321	137894934
266	2005-09-06	7.198020	7.207734	7.143225	7.150946	7.150946	169123549
267	2005-09-07	7.120560	7.359913	7.105367	7.344222	7.344222	301104399
268	2005-09-08	7.343226	7.454060	7.306613	7.357174	7.357174	265523531
269	2005-09-09	7.404247	7.449577	7.386314	7.449328	7.449328	176278267
270	2005-09-12	7.515580	7.756427	7.496900	7.714584	7.714584	417017246
271	2005-09-13	7.696153	7.858793	7.625667	7.762903	7.762903	413540262
272	2005-09-14	7.689428	7.802753	7.479465	7.546713	7.546713	452722579
273	2005-09-15	7.460038	7.640113	7.419938	7.537249	7.537249	620966845
274	2005-09-16	7.572118	7.584073	7.468755	7.476974	7.476974	304328438
275	2005-09-19	7.496900	7.621433	7.489677	7.566389	7.566389	231339881
276	2005-09-20	7.625169	7.753438	7.602255	7.669005	7.669005	375441994
277	2005-09-21	7.681458	7.814709	7.620437	7.768382	7.768382	406305245
278	2005-09-22	7.758420	7.950699	7.725294	7.755182	7.755182	522206047
279	2005-09-23	7.795780	7.900636	7.785568	7.854559	7.854559	340623975
280	2005-09-26	7.957673	7.993787	7.784821	7.827660	7.827660	397259466
281	2005-09-27	7.844347	7.930524	7.805244	7.819192	7.819192	275954483
282	2005-09-28	7.826166	7.848083	7.611470	7.621433	7.621433	321095049
283	2005-09-29	7.638370	7.738992	7.623426	7.711595	7.711595	225393676
284	2005-09-30	7.826166	7.907859	7.778096	7.881956	7.881956	367424053
285	2005-10-03	7.811471	7.972866	7.790549	7.937249	7.937249	367785402
286	2005-10-04	7.968881	8.002007	7.739490	7.745966	7.745966	367143003
287	2005-10-05	7.788058	7.843102	7.671246	7.738743	7.738743	334384676
288	2005-10-06	7.824173	7.832641	7.723301	7.789553	7.789553	320950509
289	2005-10-07	7.840362	7.887187	7.734509	7.795530	7.795530	271827070
290	2005-10-10	7.803501	7.841110	7.699889	7.737249	7.737249	223723439
291	2005-10-11	7.736253	7.787062	7.593039	7.623924	7.623924	342984790
292	2005-10-12	7.601508	7.651072	7.447086	7.496153	7.496153	373643277
293	2005-10-13	7.521806	7.521806	7.239863	7.408232	7.408232	424292413
294	2005-10-14	7.469502	7.477722	7.286190	7.375853	7.375853	342041267
295	2005-10-17	7.409727	7.601508	7.336501	7.596526	7.596526	303802474
296	2005-10-18	7.595530	7.670250	7.540237	7.553687	7.553687	284173173
297	2005-10-19	7.571620	7.717822	7.570623	7.688681	7.688681	281479113
298	2005-10-20	7.720811	7.749204	7.502130	7.551694	7.551694	558553779
299	2005-10-21	8.612717	8.628409	8.293912	8.465768	8.465768	919128253
300	2005-10-24	8.552194	8.699891	8.522804	8.683701	8.683701	378682093
301	2005-10-25	8.612219	8.652568	8.539492	8.640364	8.640364	276163262
302	2005-10-26	8.624673	8.866765	8.622431	8.852817	8.852817	357635500
303	2005-10-27	8.881709	8.893913	8.759168	8.793540	8.793540	206145800
304	2005-10-28	8.848583	8.940240	8.842357	8.920813	8.920813	237025111
305	2005-10-31	8.972369	9.333765	8.954188	9.268758	9.268758	575866428
306	2005-11-01	9.261785	9.561661	9.190801	9.449083	9.449083	656696267
307	2005-11-02	9.506866	9.589058	9.394039	9.456555	9.456555	424200069
308	2005-11-03	9.524550	9.628410	9.498896	9.612719	9.612719	299052737
309	2005-11-04	9.713093	9.758174	9.600266	9.724301	9.724301	354319116
310	2005-11-07	9.840615	9.899644	9.767140	9.838871	9.838871	385098052
311	2005-11-08	9.819444	9.852819	9.678224	9.711100	9.711100	317084071
312	2005-11-09	9.630652	9.671001	9.415459	9.443354	9.443354	420245300
313	2005-11-10	9.423678	9.747215	9.400515	9.740988	9.740988	366516664
314	2005-11-11	9.841113	9.885447	9.684948	9.723554	9.723554	283615089
315	2005-11-14	9.766393	9.918324	9.751698	9.887190	9.887190	313486637
316	2005-11-15	9.822682	9.887938	9.737252	9.783330	9.783330	346289130
317	2005-11-16	9.868012	9.934015	9.815957	9.916580	9.916580	349111670
318	2005-11-17	10.007489	10.057552	9.950951	10.048585	10.048585	369869183
319	2005-11-18	10.049582	10.074737	9.958922	9.967888	9.967888	282077347
320	2005-11-21	9.941985	10.211226	9.800515	10.195784	10.195784	414953540
321	2005-11-22	10.178100	10.393792	10.117826	10.372870	10.372870	385278727
322	2005-11-23	10.387067	10.578350	10.355684	10.532023	10.532023	404912042
323	2005-11-25	10.604751	10.678724	10.592796	10.675486	10.675486	194329675
324	2005-11-28	10.705374	10.740741	10.521563	10.547466	10.547466	441986487
325	2005-11-29	10.571874	10.620193	10.015958	10.050827	10.050827	863054861
326	2005-11-30	10.068760	10.173119	9.852072	10.084949	10.084949	626202395
327	2005-12-01	10.191799	10.347216	10.169134	10.313592	10.313592	391257051
328	2005-12-02	10.384576	10.449084	10.307864	10.403505	10.403505	302870996
329	2005-12-05	10.386070	10.398524	10.069258	10.108361	10.108361	413118688
330	2005-12-06	10.179345	10.371376	10.004999	10.075734	10.075734	607279734
331	2005-12-07	10.116082	10.129532	9.938000	10.067764	10.067764	468385066
332	2005-12-08	10.094663	10.227913	10.028411	10.227913	10.227913	357735875
333	2005-12-09	10.336257	10.355684	10.175858	10.191799	10.191799	306881974
334	2005-12-12	10.327042	10.341488	10.210479	10.276730	10.276730	279046027
335	2005-12-13	10.273991	10.410977	10.252571	10.398275	10.398275	327775997
336	2005-12-14	10.387067	10.454066	10.348461	10.434887	10.434887	266210095
337	2005-12-15	10.438623	10.538997	10.373617	10.524302	10.524302	242738446
338	2005-12-16	10.593792	10.772123	10.529284	10.713593	10.713593	655668429
339	2005-12-19	10.764651	11.113594	10.463530	10.575361	10.575361	880760980
340	2005-12-20	10.656557	10.764651	10.577104	10.703381	10.703381	404899997
341	2005-12-21	10.798275	10.880716	10.478474	10.618449	10.618449	450558497
342	2005-12-22	10.753942	10.781090	10.608487	10.760666	10.760666	302995460
343	2005-12-23	10.763406	10.772123	10.679471	10.733020	10.733020	184492943
344	2005-12-27	10.756183	10.756183	10.529533	10.576357	10.576357	269116950
345	2005-12-28	10.568885	10.654564	10.492173	10.627416	10.627416	285783185
346	2005-12-29	10.659545	10.678225	10.440118	10.464526	10.464526	278873383
347	2005-12-30	10.392795	10.416207	10.304875	10.332770	10.332770	304621533
348	2006-01-03	10.523555	10.851077	10.416457	10.840119	10.840119	526815259
349	2006-01-04	11.056059	11.182087	10.952697	11.089434	11.089434	613747887
350	2006-01-05	11.108363	11.246595	10.996283	11.238874	11.238874	433952486
351	2006-01-06	11.379098	11.718576	11.288687	11.598028	11.598028	712938289
352	2006-01-09	11.616708	11.790805	11.480468	11.628912	11.628912	513593887
353	2006-01-10	11.567144	11.712349	11.507866	11.700145	11.700145	365247927
354	2006-01-11	11.737754	11.833396	11.685699	11.746720	11.746720	361646478
355	2006-01-12	11.798775	11.830407	11.494416	11.547467	11.547467	406530084
356	2006-01-13	11.564404	11.628663	11.497156	11.612723	11.612723	307411953
357	2006-01-17	11.533270	11.703632	11.520070	11.634142	11.634142	332051965
358	2006-01-18	11.140742	11.391303	11.039870	11.081215	11.081215	822499417
359	2006-01-19	11.237130	11.294914	10.784577	10.870505	10.870505	583671575
360	2006-01-20	10.926545	10.959670	9.831649	9.949208	9.949208	1650832619
361	2006-01-23	10.146469	10.669757	10.105373	10.647590	10.647590	913065614
362	2006-01-24	10.860044	11.082211	10.821439	11.034390	11.034390	620902605
363	2006-01-25	11.239372	11.313345	10.690430	10.784577	10.784577	752401655
364	2006-01-26	10.947466	10.958674	10.549458	10.816208	10.816208	518982008
365	2006-01-27	10.834390	10.914589	10.684452	10.796781	10.796781	339355237
366	2006-01-30	10.690679	10.791551	10.585324	10.630654	10.630654	344843732
367	2006-01-31	10.724054	10.948961	10.559670	10.776108	10.776108	885948351
368	2006-02-01	9.689432	10.012471	9.651823	10.006991	10.006991	1088966472
369	2006-02-02	10.057801	10.124551	9.862533	9.864027	9.864027	474078326
370	2006-02-03	9.803753	9.810727	9.279468	9.503130	9.503130	734012987
371	2006-02-06	9.596779	9.711100	9.453566	9.591549	9.591549	358956433
372	2006-02-07	9.538996	9.556679	9.049829	9.163652	9.163652	667701363
373	2006-02-08	9.177600	9.232644	8.833639	9.192544	9.192544	835283155
374	2006-02-09	9.245346	9.325047	8.869505	8.935757	8.935757	478282024
375	2006-02-10	9.014960	9.078472	8.795532	9.031398	9.031398	611222457
376	2006-02-13	8.633639	8.732269	8.515332	8.610227	8.610227	791668286
377	2006-02-14	8.601011	8.759418	8.528035	8.550949	8.550949	588357072
378	2006-02-15	8.499890	8.617699	8.414211	8.527537	8.527537	519821141
379	2006-02-16	8.609480	9.140738	8.580090	9.127289	9.127289	855815829
380	2006-02-17	9.211971	9.268758	9.056554	9.184325	9.184325	574955025
381	2006-02-21	9.126791	9.303628	9.093665	9.130527	9.130527	348742290
382	2006-02-22	9.144474	9.189306	9.062531	9.103129	9.103129	260018976
383	2006-02-23	9.106118	9.495409	9.100639	9.416455	9.416455	503945859
384	2006-02-24	9.397277	9.466268	9.302382	9.399767	9.399767	260344190
385	2006-02-27	9.496156	9.755932	9.471498	9.723056	9.723056	410019113
386	2006-02-28	9.793292	9.901387	8.431148	9.031647	9.031647	1583416872
387	2006-03-01	9.179593	9.201760	8.998770	9.085944	9.085944	484256334
388	2006-03-02	9.072992	9.491922	9.021186	9.376106	9.376106	735960259
389	2006-03-03	9.571623	9.644849	9.358920	9.419195	9.419195	480273461
390	2006-03-06	9.487190	9.549207	9.144225	9.168136	9.168136	358928328
391	2006-03-07	9.091423	9.176853	8.920314	9.077226	9.077226	416708092
392	2006-03-08	8.815208	8.967139	8.730775	8.813963	8.813963	471585016
393	2006-03-09	8.851572	8.929779	8.505619	8.542979	8.542979	558501584
394	2006-03-10	8.555432	8.580339	8.257798	8.405992	8.405992	775921484
395	2006-03-13	8.491422	8.620189	8.354934	8.395033	8.395033	547741403
396	2006-03-14	8.397026	8.776354	8.284448	8.746217	8.746217	740794310
397	2006-03-15	8.736503	8.774611	8.481459	8.580339	8.580339	512666424
398	2006-03-16	8.682705	8.686192	8.415955	8.437624	8.437624	402169802
399	2006-03-17	8.438371	8.512593	8.341982	8.463028	8.463028	343350155
400	2006-03-20	8.526540	8.719567	8.506615	8.672244	8.672244	417864410
401	2006-03-21	8.717574	8.758670	8.445345	8.466266	8.466266	394717975
402	2006-03-22	8.462032	8.570376	8.405992	8.473738	8.473738	304978867
403	2006-03-23	8.526789	8.611472	8.473240	8.515332	8.515332	298502683
404	2006-03-24	9.181087	9.217700	9.028907	9.110850	9.110850	609500025
405	2006-03-27	9.142980	9.258049	9.090925	9.207737	9.207737	282001062
406	2006-03-28	9.258049	9.411224	9.244599	9.394786	9.394786	359173242
407	2006-03-29	9.463030	9.937751	9.452320	9.837626	9.837626	763952790
408	2006-03-30	9.693417	9.800764	9.554438	9.674737	9.674737	590673723
409	2006-03-31	9.682209	9.760166	9.564898	9.713591	9.713591	1466331647
410	2006-04-03	9.701885	9.775110	9.662034	9.706119	9.706119	326125835
411	2006-04-04	9.711100	10.084700	9.667265	10.070752	10.070752	630984252
412	2006-04-05	10.166892	10.325547	10.032894	10.161662	10.161662	538430634
413	2006-04-06	10.124302	10.308611	10.097901	10.241114	10.241114	345229172
414	2006-04-07	10.271749	10.282708	10.062782	10.116082	10.116082	282089392
415	2006-04-10	10.138997	10.390305	10.093417	10.370628	10.370628	374201361
416	2006-04-11	10.371625	10.438374	10.117577	10.203256	10.203256	445953300
417	2006-04-12	10.186817	10.244850	10.091923	10.185572	10.185572	241582128
418	2006-04-13	10.177602	10.205746	9.975111	10.016456	10.016456	263098475
419	2006-04-17	10.048585	10.273991	9.983579	10.132521	10.132521	331618345
420	2006-04-18	10.160167	10.207490	10.000017	10.068262	10.068262	326724069
421	2006-04-19	10.275734	10.302384	10.130279	10.224177	10.224177	272284779
422	2006-04-20	10.236880	10.361164	10.166892	10.336257	10.336257	492699864
423	2006-04-21	11.180592	11.225922	10.863531	10.886694	10.886694	905433112
424	2006-04-24	10.943979	11.075984	10.872248	10.971377	10.971377	354780840
425	2006-04-25	10.949708	10.984826	10.610230	10.639122	10.639122	384194678
426	2006-04-26	10.653568	10.710853	10.548711	10.609483	10.609483	292203159
427	2006-04-27	10.533269	10.632895	10.445597	10.461538	10.461538	334766100
428	2006-04-28	10.426668	10.603505	10.368636	10.409483	10.409483	297964674
429	2006-05-01	10.422683	10.446843	9.926543	9.935260	9.935260	416001453
430	2006-05-02	9.989557	10.024675	9.673740	9.833143	9.833143	526136725
431	2006-05-03	9.871748	10.000017	9.735509	9.817452	9.817452	324098263
432	2006-05-04	9.838871	9.934513	9.768635	9.831898	9.831898	186777474
433	2006-05-05	9.902882	9.979594	9.757925	9.820690	9.820690	243509324
434	2006-05-08	9.840864	9.890926	9.714836	9.832645	9.832645	205511431
435	2006-05-09	9.855559	10.186817	9.806991	10.181836	10.181836	366994449
436	2006-05-10	10.169632	10.254314	10.008984	10.036879	10.036879	248415646
437	2006-05-11	10.047838	10.079968	9.588560	9.638871	9.638871	357045296
438	2006-05-12	9.552694	9.585820	9.303877	9.318323	9.318323	405016432
439	2006-05-15	9.363155	9.468261	9.171872	9.369879	9.369879	344891912
440	2006-05-16	9.364649	9.386318	9.212718	9.247837	9.247837	260617209
441	2006-05-17	9.230651	9.460540	9.220938	9.327538	9.327538	427347823
442	2006-05-18	9.434139	9.509606	9.233142	9.240116	9.240116	234274840
443	2006-05-19	9.297152	9.327538	8.980589	9.215956	9.215956	457636930
444	2006-05-22	9.161909	9.290925	9.097152	9.239120	9.239120	345466056
445	2006-05-23	9.320315	9.561162	9.304126	9.354437	9.354437	360666820
446	2006-05-24	9.398522	9.550203	9.255558	9.495658	9.495658	383584400
447	2006-05-25	9.441611	9.539245	9.272993	9.538996	9.538996	329012615
448	2006-05-26	9.577850	9.610976	9.465272	9.498149	9.498149	147229793
449	2006-05-30	9.421685	9.489431	9.251573	9.263777	9.263777	173287097
450	2006-05-31	9.310103	9.420938	9.135259	9.260788	9.260788	320448635
451	2006-06-01	9.303628	9.538996	9.255309	9.529780	9.529780	252061259
452	2006-06-02	9.634886	9.640864	9.401013	9.450577	9.450577	256413512
453	2006-06-05	9.369381	9.500639	9.318821	9.326044	9.326044	223173385
454	2006-06-06	9.379344	9.713591	9.372370	9.713342	9.713342	411930250
455	2006-06-07	9.794289	9.834637	9.626418	9.626667	9.626667	357788070
456	2006-06-08	9.657551	9.819942	9.429406	9.795783	9.795783	415933198
457	2006-06-09	9.768137	9.848834	9.597775	9.628161	9.628161	247223193
458	2006-06-12	9.672246	9.725795	9.489431	9.502881	9.502881	201516513
459	2006-06-13	9.486941	9.638871	9.417700	9.626916	9.626916	307512327
460	2006-06-14	9.709357	9.740988	9.427663	9.573865	9.573865	312045255
461	2006-06-15	9.629407	9.769631	9.539245	9.738498	9.738498	272445379
462	2006-06-16	9.691175	9.736754	9.663778	9.731026	9.731026	212979318
463	2006-06-19	9.734762	9.833143	9.638373	9.667265	9.667265	306468429
464	2006-06-20	9.664525	9.760166	9.626667	9.643105	9.643105	162201701
465	2006-06-21	9.739992	10.062284	9.707364	10.015709	10.015709	351087046
466	2006-06-22	10.002010	10.112097	9.663778	9.961412	9.961412	237362370
467	2006-06-23	10.031400	10.205497	9.981088	10.083704	10.083704	213388847
468	2006-06-26	10.130777	10.169383	10.043604	10.067764	10.067764	142580431
469	2006-06-27	10.104874	10.161911	9.987813	10.020441	10.020441	164899777
470	2006-06-28	10.062533	10.124053	9.990802	10.114837	10.114837	148976315
471	2006-06-29	10.161662	10.415958	10.107614	10.406245	10.406245	267326263
472	2006-06-30	10.351201	10.444103	10.269756	10.444103	10.444103	251258261
473	2006-07-03	10.461787	10.554688	10.447092	10.540492	10.540492	86591354
474	2006-07-05	10.498648	10.530529	10.352197	10.497154	10.497154	200171490
475	2006-07-06	10.544975	10.594788	10.510106	10.540243	10.540243	148036806
476	2006-07-07	10.611476	10.657304	10.358175	10.471998	10.471998	242581861
477	2006-07-10	10.546469	10.591052	10.370628	10.415958	10.415958	178121149
478	2006-07-11	10.423679	10.586569	10.287191	10.574365	10.574365	239747276
479	2006-07-12	10.512845	10.529035	10.379346	10.392297	10.392297	197003661
480	2006-07-13	10.311351	10.419445	10.132770	10.182583	10.182583	278018189
481	2006-07-14	10.219943	10.248835	9.928037	10.049831	10.049831	303216285
482	2006-07-17	10.077975	10.236631	10.055310	10.159171	10.159171	233347377
483	2006-07-18	10.205497	10.225921	9.906368	10.038623	10.038623	342751921
484	2006-07-19	9.838373	9.991051	9.829656	9.937751	9.937751	342017177
485	2006-07-20	10.069258	10.073243	9.605496	9.641860	9.641860	503427925
486	2006-07-21	9.617451	9.757178	9.406990	9.716331	9.716331	471946365
487	2006-07-24	9.783828	9.810478	9.494662	9.736007	9.736007	324656348
488	2006-07-25	9.589556	9.746219	9.559170	9.697651	9.697651	231307761
489	2006-07-26	9.668759	9.761163	9.539245	9.601511	9.601511	222105397
490	2006-07-27	9.648087	9.651075	9.413466	9.524301	9.524301	226489769
491	2006-07-28	9.514338	9.702632	9.507613	9.666767	9.666767	163956253
492	2006-07-31	9.663778	9.692919	9.546966	9.628908	9.628908	184500973
493	2006-08-01	9.591798	9.608236	9.352694	9.352694	9.352694	219347097
494	2006-08-02	9.354935	9.394039	9.095906	9.146467	9.146467	284976172
495	2006-08-03	9.090427	9.412470	9.050078	9.349705	9.349705	254028606
496	2006-08-04	9.453566	9.481461	9.259045	9.311349	9.311349	204571922
497	2006-08-07	9.252818	9.457800	9.244101	9.413466	9.413466	158467758
498	2006-08-08	9.534761	9.576605	9.441860	9.489431	9.489431	230589077
499	2006-08-09	9.534263	9.581088	9.373864	9.388310	9.388310	173086347
500	2006-08-10	9.312096	9.406492	9.276729	9.320066	9.320066	171114986
501	2006-08-11	9.325047	9.346965	9.165645	9.178098	9.178098	151224711
502	2006-08-14	9.252818	9.343229	9.182332	9.201261	9.201261	199476896
503	2006-08-15	9.317825	9.506119	9.280215	9.488684	9.488684	268932260
504	2006-08-16	9.551200	9.674986	9.517327	9.656804	9.656804	235005569
505	2006-08-17	9.623678	9.713591	9.562159	9.608983	9.608983	203969673
506	2006-08-18	9.621686	9.641113	9.483205	9.548211	9.548211	198830482
507	2006-08-21	9.417202	9.439618	9.345471	9.397277	9.397277	161535213
508	2006-08-22	9.407987	9.446094	9.336006	9.421934	9.421934	167188323
509	2006-08-23	9.405745	9.421436	9.281710	9.300888	9.300888	146238089
510	2006-08-24	9.326044	9.374861	9.271747	9.308360	9.308360	139822131
511	2006-08-25	9.292171	9.347962	9.277725	9.296654	9.296654	99037832
512	2006-08-28	9.355184	9.488186	9.339991	9.488186	9.488186	167184308
513	2006-08-29	9.483952	9.522308	9.394786	9.438373	9.438373	179068687
514	2006-08-30	9.444848	9.580341	9.427414	9.483205	9.483205	162382376
515	2006-08-31	9.501636	9.518074	9.419693	9.427912	9.427912	118839777
516	2006-09-01	9.489182	9.496405	9.394537	9.429655	9.429655	107316747
517	2006-09-05	9.461287	9.599021	9.400764	9.573118	9.573118	163582859
518	2006-09-06	9.516829	9.543977	9.456056	9.468012	9.468012	149522354
519	2006-09-07	9.449332	9.508111	9.399767	9.426916	9.426916	154256030
520	2006-09-08	9.382831	9.484201	9.382831	9.410975	9.410975	123798294
521	2006-09-11	9.421187	9.581337	9.408983	9.566393	9.566393	181847062
522	2006-09-12	9.589058	9.781586	9.586069	9.760914	9.760914	218503948
523	2006-09-13	9.841860	10.131026	9.840615	10.126294	10.126294	392192544
524	2006-09-14	10.069756	10.119071	10.010727	10.061786	10.061786	215448538
525	2006-09-15	10.148959	10.212969	10.130528	10.208735	10.208735	314703180
526	2006-09-18	10.211724	10.428163	10.198523	10.328536	10.328536	285333506
527	2006-09-19	10.347714	10.348461	9.781835	10.057552	10.057552	573858932
528	2006-09-20	10.139495	10.146718	9.828660	9.887938	9.887938	367283528
529	2006-09-21	9.970130	10.173119	9.959171	10.133268	10.133268	429287065
530	2006-09-22	10.086693	10.148212	9.996531	10.056805	10.056805	186681114
531	2006-09-25	10.101637	10.198025	10.024924	10.061786	10.061786	230352192
532	2006-09-26	10.099644	10.153941	10.006742	10.133766	10.133766	212369039
533	2006-09-27	10.119569	10.242110	10.021686	10.035385	10.035385	235949093
534	2006-09-28	10.064277	10.136506	9.976107	10.051823	10.051823	205061752
535	2006-09-29	10.090429	10.102633	9.997776	10.009980	10.009980	132932403
536	2006-10-02	10.009980	10.112097	9.982583	9.998523	9.998523	146623529
537	2006-10-03	9.994787	10.123554	9.917576	10.063280	10.063280	219407321
538	2006-10-04	10.086444	10.355435	10.038623	10.353692	10.353692	267470802
539	2006-10-05	10.328785	10.416955	10.233144	10.256805	10.256805	232460064
540	2006-10-06	10.217203	10.508362	10.205497	10.473244	10.473244	294559960
541	2006-10-09	10.580342	10.758425	10.545971	10.684950	10.684950	304468963
542	2006-10-10	10.748711	10.905374	10.520317	10.626420	10.626420	393011603
543	2006-10-11	10.585822	10.707615	10.554439	10.622684	10.622684	226260915
544	2006-10-12	10.673991	10.701887	10.560417	10.646096	10.646096	194486260
545	2006-10-13	10.654066	10.697404	10.599271	10.642609	10.642609	145443121
546	2006-10-16	10.652572	10.689932	10.494165	10.504377	10.504377	173423607
547	2006-10-17	10.468262	10.554190	10.378598	10.476731	10.476731	209221284
548	2006-10-18	10.535261	10.579097	10.398524	10.443605	10.443605	241594173
549	2006-10-19	10.466519	10.697404	10.450081	10.611725	10.611725	461864718
550	2006-10-20	11.431900	11.459547	11.297405	11.448837	11.448837	467662368
551	2006-10-23	11.513843	12.070756	11.466272	11.974616	11.974616	606444615
552	2006-10-24	11.862536	11.901889	11.741241	11.788564	11.788564	347706422
553	2006-10-25	11.892673	12.166895	11.833396	12.119573	12.119573	368877480
554	2006-10-26	12.146472	12.253072	12.059797	12.082213	12.082213	282322262
555	2006-10-27	12.052325	12.085700	11.768140	11.835637	11.835637	265150137
556	2006-10-30	11.826173	11.966646	11.706372	11.869759	11.869759	263508004
557	2006-10-31	11.906870	12.008987	11.801764	11.865276	11.865276	252358369
558	2006-11-01	11.924305	11.933520	11.588065	11.643856	11.643856	217865564
559	2006-11-02	11.643856	11.799024	11.615961	11.703881	11.703881	210253137
560	2006-11-03	11.761664	11.799522	11.583084	11.750955	11.750955	197043811
561	2006-11-06	11.800021	11.946721	11.764155	11.879224	11.879224	200408375
562	2006-11-07	11.879224	11.930781	11.750207	11.770133	11.770133	196618221
563	2006-11-08	11.714840	11.998527	11.671253	11.830656	11.830656	319794191
564	2006-11-09	11.868016	11.942487	11.752449	11.771627	11.771627	195899538
565	2006-11-10	11.800270	11.823682	11.713346	11.794541	11.794541	112287309
566	2006-11-13	11.828165	11.984330	11.809236	11.980843	11.980843	174326980
567	2006-11-14	11.972624	12.203010	11.967642	12.186821	12.186821	290019003
568	2006-11-15	12.289685	12.449586	12.252325	12.252325	12.252325	336083018
569	2006-11-16	12.328789	12.395538	12.268016	12.351205	12.351205	204467533
570	2006-11-17	12.285202	12.444854	12.278975	12.423185	12.423185	221266263
571	2006-11-20	12.413471	12.413471	12.270258	12.330034	12.330034	205748315
572	2006-11-21	12.367145	12.702388	12.349461	12.693671	12.693671	338363534
573	2006-11-22	12.726548	12.777108	12.597282	12.652824	12.652824	180702789
574	2006-11-24	12.565402	12.640122	12.552948	12.577855	12.577855	69567783
575	2006-11-27	12.487444	12.497656	12.073496	12.073496	12.073496	294086191
576	2006-11-28	11.983334	12.200769	11.881216	12.191802	12.191802	313073093
577	2006-11-29	12.309860	12.322313	12.011229	12.071005	12.071005	253558852
578	2006-11-30	12.059548	12.214218	11.993794	12.074990	12.074990	223936234
579	2006-12-01	12.104131	12.164156	11.917829	11.975114	11.975114	226100315
580	2006-12-04	12.029909	12.140245	11.939000	12.075986	12.075986	196730641
581	2006-12-05	12.139498	12.190308	12.076983	12.129536	12.129536	164735162
582	2006-12-06	12.128539	12.264031	12.067767	12.172126	12.172126	178679233
583	2006-12-07	12.209984	12.249087	12.015463	12.020943	12.020943	187271318
584	2006-12-08	12.003508	12.169386	11.955189	12.057555	12.057555	159591956
585	2006-12-11	12.077730	12.176858	12.049834	12.053072	12.053072	131025281
586	2006-12-12	12.051080	12.113595	11.962163	11.999523	11.999523	167866857
587	2006-12-13	12.072001	12.092176	11.880967	11.930033	11.930033	187182988
588	2006-12-14	11.961416	12.048589	11.886945	12.007991	12.007991	190668002
589	2006-12-15	12.020943	12.057555	11.951204	11.962661	11.962661	208410256
590	2006-12-18	12.017705	12.023433	11.474989	11.526795	11.526795	321865927
591	2006-12-19	11.499896	11.688937	11.419696	11.672000	11.672000	264467588
592	2006-12-20	11.706123	11.743483	11.515089	11.529285	11.529285	175366863
593	2006-12-21	11.561166	11.587816	11.266271	11.362411	11.362411	279174507
594	2006-12-22	11.394790	11.423183	11.275985	11.346969	11.346969	160129965
595	2006-12-26	11.370381	11.443856	11.322311	11.395537	11.395537	83282999
596	2006-12-27	11.457056	11.658302	11.434640	11.657056	11.657056	169894428
597	2006-12-28	11.634391	11.670755	11.513096	11.520817	11.520817	125115211
598	2006-12-29	11.509360	11.568389	11.453569	11.469011	11.469011	102751700
599	2007-01-03	11.606496	11.872001	11.484703	11.646098	11.646098	309415434
600	2007-01-04	11.681216	12.053570	11.665027	12.036385	12.036385	316686586
601	2007-01-05	12.017456	12.141989	11.908115	12.134268	12.134268	275914333
602	2007-01-08	12.146721	12.201018	12.009984	12.044355	12.044355	190888826
603	2007-01-09	12.090930	12.160669	11.985077	12.092176	12.092176	216062832
604	2007-01-10	12.065525	12.292674	12.005999	12.190806	12.190806	239634856
605	2007-01-11	12.383583	12.496909	12.358179	12.446348	12.446348	289408724
606	2007-01-12	12.502886	12.577855	12.453322	12.577855	12.577855	179618741
607	2007-01-16	12.641367	12.777108	12.535514	12.559922	12.559922	303890804
608	2007-01-17	12.537755	12.646847	12.313347	12.385576	12.385576	268968395
609	2007-01-18	12.316833	12.365651	12.140245	12.150208	12.150208	238169384
610	2007-01-19	12.153944	12.223185	12.123060	12.198029	12.198029	199878396
611	2007-01-22	12.266522	12.270258	11.917829	11.976111	11.976111	216982266
612	2007-01-23	11.974865	12.073496	11.887692	11.931528	11.931528	187319498
613	2007-01-24	12.066024	12.441865	12.037132	12.430159	12.430159	243280470
614	2007-01-25	12.478229	12.565402	12.096161	12.156684	12.156684	255694828
615	2007-01-26	12.227419	12.401018	12.130283	12.349710	12.349710	220684089
616	2007-01-29	12.403509	12.422189	12.216709	12.265775	12.265775	191744020
617	2007-01-30	12.303882	12.403509	12.234642	12.311852	12.311852	167846782
618	2007-01-31	12.365900	12.577855	12.341491	12.490682	12.490682	490074058
619	2007-02-01	12.602762	12.603011	11.993296	11.998776	11.998776	628695706
620	2007-02-02	12.020195	12.079722	11.900643	11.992549	11.992549	252402534
621	2007-02-05	11.892922	11.905376	11.611228	11.635388	11.635388	289356529
622	2007-02-06	11.658800	11.788315	11.637878	11.742984	11.742984	213673912
623	2007-02-07	11.801266	11.814466	11.675736	11.706372	11.706372	165409681
624	2007-02-08	11.657555	11.799522	11.585325	11.731776	11.731776	163679219
625	2007-02-09	11.747219	11.772872	11.494416	11.504130	11.504130	195072449
626	2007-02-12	11.473993	11.516583	11.333021	11.414466	11.414466	231042771
627	2007-02-13	11.435885	11.526297	11.388812	11.434640	11.434640	163113105
628	2007-02-14	11.457056	11.684454	11.437629	11.604753	11.604753	228806420
629	2007-02-15	11.606496	11.609734	11.474989	11.493669	11.493669	162302076
630	2007-02-16	11.526795	11.709859	11.508364	11.704628	11.704628	248006116
631	2007-02-20	11.668015	11.774616	11.574366	11.758427	11.758427	163313855
632	2007-02-21	11.702138	11.922312	11.649834	11.852076	11.852076	226469694
633	2007-02-22	11.922561	12.060793	11.815463	11.851826	11.851826	230617182
634	2007-02-23	11.849336	11.879224	11.651328	11.721565	11.721565	155886118
635	2007-02-26	11.776608	11.836882	11.550456	11.579846	11.579846	159391206
636	2007-02-27	11.332523	11.452075	11.137504	11.177355	11.177355	373908266
637	2007-02-28	11.218201	11.299397	11.034639	11.194291	11.194291	322496281
638	2007-03-01	11.025424	11.268264	10.958923	11.163905	11.163905	348710170
639	2007-03-02	11.086196	11.175611	10.926046	10.926046	10.926046	264331078
640	2007-03-05	10.884701	11.095910	10.884203	10.982585	10.982585	255156819
641	2007-03-06	11.144976	11.432149	11.142734	11.396035	11.396035	302477526
642	2007-03-07	11.524055	11.535263	11.314839	11.348463	11.348463	262343656
643	2007-03-08	11.437629	11.594043	11.310107	11.325549	11.325549	215316044
644	2007-03-09	11.407243	11.417206	11.210480	11.281713	11.281713	199854306
645	2007-03-12	11.272000	11.338750	11.235636	11.326296	11.326296	139135567
646	2007-03-13	11.210729	11.256060	11.029409	11.034390	11.034390	256048147
647	2007-03-14	11.039372	11.174615	10.934017	11.158176	11.158176	321877972
648	2007-03-15	11.154689	11.203507	11.057055	11.113095	11.113095	158359353
649	2007-03-16	11.099646	11.125798	10.956184	10.980094	10.980094	227212468
650	2007-03-19	11.039870	11.170630	10.974614	11.138998	11.138998	208687290
651	2007-03-20	11.103133	11.148214	11.048587	11.090430	11.090430	137372985
652	2007-03-21	11.090928	11.371626	11.088687	11.371128	11.371128	232801338
653	2007-03-22	11.347716	11.511104	11.271004	11.507866	11.507866	228079706
654	2007-03-23	11.493171	11.541490	11.384329	11.502635	11.502635	165068406
655	2007-03-26	11.470755	11.581589	11.347965	11.581589	11.581589	189118214
656	2007-03-27	11.545475	11.587318	11.465524	11.547218	11.547218	150208917
657	2007-03-28	11.503632	11.592548	11.460792	11.503881	11.503881	184352418
658	2007-03-29	11.570381	11.606496	11.332523	11.479970	11.479970	160137995
659	2007-03-30	11.509360	11.541739	11.360916	11.411228	11.411228	135714793
660	2007-04-02	11.401265	11.420443	11.260792	11.420443	11.420443	138457033
661	2007-04-03	11.557928	11.811976	11.556683	11.770880	11.770880	261046814
662	2007-04-04	11.759423	11.780843	11.695662	11.731527	11.731527	151718555
663	2007-04-05	11.738501	11.758177	11.696658	11.743732	11.743732	109039179
664	2007-04-09	11.780344	11.780843	11.596284	11.661540	11.661540	122943100
665	2007-04-10	11.633644	11.725799	11.585574	11.618949	11.618949	119618686
666	2007-04-11	11.607990	11.691179	11.522062	11.569883	11.569883	153051532
667	2007-04-12	11.556683	11.656309	11.512847	11.641116	11.641116	108721995
668	2007-04-13	11.667517	11.675487	11.540742	11.613719	11.613719	112211024
669	2007-04-16	11.667766	11.880220	11.660045	11.812474	11.812474	203877329
670	2007-04-17	11.800768	11.865276	11.745973	11.775861	11.775861	128885290
671	2007-04-18	11.737505	11.952698	11.694416	11.855812	11.855812	227670177
672	2007-04-19	11.818202	12.003757	11.695911	11.747219	11.747219	442034667
673	2007-04-20	12.217207	12.266522	12.005500	12.016957	12.016957	488283372
674	2007-04-23	11.957680	12.079722	11.911851	11.932275	11.932275	227834792
675	2007-04-24	11.920569	11.954691	11.844354	11.893670	11.893670	148341946
676	2007-04-25	11.955189	11.989311	11.858302	11.905127	11.905127	159266742
677	2007-04-26	11.907866	12.066024	11.883209	11.984579	11.984579	165614446
678	2007-04-27	11.956932	12.014965	11.913595	11.930531	11.930531	117466650
679	2007-04-30	11.934018	11.988813	11.740494	11.740494	11.740494	146193924
680	2007-05-01	11.760668	11.776110	11.560917	11.681216	11.681216	146876473
681	2007-05-02	11.672499	11.733022	11.599771	11.601017	11.601017	122967190
682	2007-05-03	11.611975	11.807493	11.588812	11.786571	11.786571	144306878
683	2007-05-04	11.709111	11.826671	11.603507	11.734018	11.734018	158592223
684	2007-05-07	11.759423	11.776359	11.618202	11.638127	11.638127	121256803
685	2007-05-08	11.609734	11.660543	11.574865	11.626670	11.626670	116639561
686	2007-05-09	11.610232	11.749211	11.553694	11.687443	11.687443	156179212
687	2007-05-10	11.632399	11.693420	11.482461	11.493669	11.493669	148004686
688	2007-05-11	11.502635	11.631403	11.481963	11.624927	11.624927	118205408
689	2007-05-14	11.593545	11.644105	11.457056	11.501390	11.501390	155488633
690	2007-05-15	11.505873	11.520319	11.392548	11.407243	11.407243	165377561
691	2007-05-16	11.506869	11.784329	11.432648	11.771129	11.771129	263150670
692	2007-05-17	11.767393	11.836135	11.726297	11.730033	11.730033	187122763
693	2007-05-18	11.756683	11.773371	11.699896	11.714093	11.714093	148390126
694	2007-05-21	11.694416	11.935264	11.624429	11.721067	11.721067	247295463
695	2007-05-22	11.780843	11.930531	11.780843	11.852076	11.852076	154135581
696	2007-05-23	11.975612	12.040121	11.799522	11.805002	11.805002	203166675
697	2007-05-24	11.834392	11.935264	11.743483	11.813968	11.813968	167569747
698	2007-05-25	11.947717	12.078477	11.887194	12.042860	12.042860	214741900
699	2007-05-29	12.079722	12.249087	12.054816	12.132275	12.132275	209502334
700	2007-05-30	12.067269	12.424430	12.029909	12.418453	12.418453	290918361
701	2007-05-31	12.467270	12.672002	12.380096	12.401267	12.401267	358310019
702	2007-06-01	12.478229	12.578353	12.401765	12.463285	12.463285	192679513
703	2007-06-04	12.401267	12.715091	12.393297	12.629412	12.629412	285104652
704	2007-06-05	12.696162	12.926548	12.617955	12.922563	12.922563	419450332
705	2007-06-06	12.870508	12.970882	12.833397	12.907868	12.907868	316650452
706	2007-06-07	12.945228	13.113348	12.764904	12.828416	12.828416	426813829
707	2007-06-08	12.856810	12.942488	12.688939	12.839126	12.839126	255281284
708	2007-06-11	12.802513	12.907868	12.702388	12.735763	12.735763	186604829
709	2007-06-12	12.670259	12.743982	12.532276	12.572127	12.572127	257742474
710	2007-06-13	12.629910	12.666025	12.420694	12.583833	12.583833	282414606
711	2007-06-14	12.587320	12.599773	12.495663	12.524057	12.524057	185540856
712	2007-06-15	12.657307	12.677482	12.483957	12.600022	12.600022	247889682
713	2007-06-18	12.607245	12.851828	12.558926	12.831903	12.831903	194161046
714	2007-06-19	12.802264	12.882961	12.740745	12.809736	12.809736	174864989
715	2007-06-20	12.875739	12.920321	12.678976	12.701641	12.701641	174178426
716	2007-06-21	12.726797	12.834144	12.609736	12.804755	12.804755	177049146
717	2007-06-22	12.862289	13.075739	12.854319	13.075490	13.075490	289228049
718	2007-06-25	13.175116	13.324805	13.035639	13.136262	13.136262	318188194
719	2007-06-26	13.268516	13.280222	13.106872	13.206997	13.206997	228433026
720	2007-06-27	13.075988	13.150459	12.940496	13.108118	13.108118	245842035
721	2007-06-28	13.072999	13.188068	13.046100	13.076237	13.076237	167360967
722	2007-06-29	13.101393	13.135764	12.938005	13.018703	13.018703	155805818
723	2007-07-02	13.088192	13.246598	13.056063	13.209986	13.209986	140026895
724	2007-07-03	13.226922	13.310110	13.138255	13.308616	13.308616	75152639
725	2007-07-05	13.339002	13.559177	13.254070	13.490185	13.490185	198457088
726	2007-07-06	13.480721	13.545976	13.417956	13.434644	13.434644	110291857
727	2007-07-09	13.524308	13.667272	13.456063	13.513349	13.513349	149751208
728	2007-07-10	13.543984	13.623934	13.490684	13.532776	13.532776	154818129
729	2007-07-11	13.539501	13.611481	13.449837	13.560920	13.560920	132868163
730	2007-07-12	13.595541	13.631904	13.455067	13.582340	13.582340	138179998
731	2007-07-13	13.646599	13.765155	13.630161	13.752452	13.752452	210269197
732	2007-07-16	13.706126	13.912353	13.681468	13.773125	13.773125	264969462
733	2007-07-17	13.824184	13.891182	13.757932	13.823187	13.823187	173792986
734	2007-07-18	13.795541	13.810734	13.544482	13.686201	13.686201	244111573
735	2007-07-19	13.784831	13.786325	13.505379	13.663536	13.663536	446756299
736	2007-07-20	12.749711	13.030658	12.689935	12.954444	12.954444	713556598
737	2007-07-23	12.926797	12.951455	12.755938	12.764904	12.764904	255221059
738	2007-07-24	12.684954	12.918827	12.630408	12.802015	12.802015	223719424
739	2007-07-25	12.876237	12.877233	12.591803	12.696411	12.696411	222631361
740	2007-07-26	12.671006	12.766897	12.425426	12.652575	12.652575	276368027
741	2007-07-27	12.665776	12.867270	12.590308	12.749462	12.749462	221189978
742	2007-07-30	12.775116	12.935016	12.714842	12.854568	12.854568	159126217
743	2007-07-31	12.957183	12.962414	12.702388	12.702388	12.702388	171460275
744	2007-08-01	12.714842	12.864531	12.656062	12.775614	12.775614	177791919
745	2007-08-02	12.795041	12.826672	12.677482	12.727544	12.727544	126669014
746	2007-08-03	12.703634	12.782090	12.528042	12.528042	12.528042	127524207
747	2007-08-06	12.528042	12.706124	12.515589	12.702388	12.702388	146607469
748	2007-08-07	12.696162	12.948466	12.678478	12.852326	12.852326	171211346
749	2007-08-08	12.935016	13.095415	12.878976	13.095415	13.095415	163362034
750	2007-08-09	12.971380	13.121318	12.817706	12.820197	12.820197	194586635
751	2007-08-10	12.706872	12.919574	12.593546	12.845602	12.845602	235888868
752	2007-08-13	12.939998	12.945228	12.777855	12.839375	12.839375	127648672
753	2007-08-14	12.844854	12.886697	12.652575	12.667519	12.667519	145892800
754	2007-08-15	12.677482	12.744481	12.371379	12.392301	12.392301	217191045
755	2007-08-16	12.254567	12.364405	11.966646	12.242114	12.242114	347120233
756	2007-08-17	12.389561	12.478229	12.245351	12.454318	12.454318	219997525
757	2007-08-20	12.514592	12.517083	12.353695	12.401516	12.401516	108296406
758	2007-08-21	12.426921	12.656560	12.397780	12.617955	12.617955	144965337
759	2007-08-22	12.701392	12.858055	12.683708	12.770882	12.770882	130595677
760	2007-08-23	12.851828	12.855066	12.627668	12.756934	12.756934	123529289
761	2007-08-24	12.767395	12.840620	12.665028	12.826922	12.826922	99278731
762	2007-08-27	12.812725	12.887943	12.737258	12.783584	12.783584	93352602
763	2007-08-28	12.740495	12.826423	12.597531	12.612724	12.612724	131446855
764	2007-08-29	12.648590	12.784580	12.633397	12.774119	12.774119	102354216
765	2007-08-30	12.761168	12.836884	12.716834	12.737258	12.737258	106465569
766	2007-08-31	12.779599	12.864282	12.739001	12.833148	12.833148	119550431
767	2007-09-04	12.827420	13.150708	12.817457	13.079724	13.079724	148301796
768	2007-09-05	13.036137	13.187570	13.007495	13.145727	13.145727	133012703
769	2007-09-06	13.184581	13.196287	12.907619	13.039126	13.039126	145579631
770	2007-09-07	12.898155	12.982339	12.871754	12.935265	12.935265	147093283
771	2007-09-10	12.983335	13.003012	12.724306	12.813970	12.813970	129515644
772	2007-09-11	12.876486	12.992551	12.845103	12.984581	12.984581	108549350
773	2007-09-12	12.964655	13.150210	12.926548	13.017457	13.017457	119887690
774	2007-09-13	13.052576	13.131032	13.031654	13.070509	13.070509	75927532
775	2007-09-14	13.031156	13.207246	13.006748	13.169388	13.169388	111010541
776	2007-09-17	13.114095	13.182588	13.052825	13.083460	13.083460	88229471
777	2007-09-18	13.113846	13.381094	13.057806	13.331779	13.331779	169260059
778	2007-09-19	13.431406	13.684955	13.421194	13.620198	13.620198	221904647
779	2007-09-20	13.623934	13.868019	13.599775	13.769140	13.769140	221828362
780	2007-09-21	13.856562	13.967397	13.769140	13.950211	13.950211	321669193
781	2007-09-24	13.972627	14.233151	13.947721	14.147472	14.147472	212674178
782	2007-09-25	14.047347	14.185828	14.018954	14.171880	14.171880	109633398
783	2007-09-26	14.206750	14.241370	14.042615	14.150959	14.150959	134345680
784	2007-09-27	14.239875	14.240125	14.091681	14.134520	14.134520	82560301
785	2007-09-28	14.122067	14.185579	14.050336	14.128792	14.128792	105975740
786	2007-10-01	14.196040	14.554197	14.187073	14.509365	14.509365	189158364
787	2007-10-02	14.530038	14.864534	14.446102	14.555194	14.555194	283759629
788	2007-10-03	14.601520	14.669764	14.454820	14.545978	14.545978	155761653
789	2007-10-04	14.572628	14.572628	14.372628	14.421694	14.421694	119915795
790	2007-10-05	14.622940	14.844360	14.620449	14.795792	14.795792	203507949
791	2007-10-08	14.819453	15.199528	14.793301	15.183588	15.183588	201873847
792	2007-10-09	15.320326	15.536266	15.152953	15.322069	15.322069	352026555
793	2007-10-10	15.475992	15.583589	15.362418	15.576366	15.576366	216231462
794	2007-10-11	15.781846	15.975370	15.168146	15.491932	15.491932	473729022
795	2007-10-12	15.541248	15.900401	15.398283	15.875246	15.875246	273971076
796	2007-10-15	15.902145	15.936765	15.331285	15.444859	15.444859	278793083
797	2007-10-16	15.404510	15.589566	15.242617	15.342493	15.342493	241915372
798	2007-10-17	15.702394	15.790812	15.481721	15.777861	15.777861	242124152
799	2007-10-18	15.825931	15.974374	15.653826	15.930787	15.930787	493410518
800	2007-10-19	16.302893	16.400776	16.020700	16.057562	16.057562	633927242
801	2007-10-22	15.907126	16.313852	15.847599	16.207998	16.207998	267575192
802	2007-10-23	16.469519	16.876741	16.438385	16.831163	16.831163	272766578
803	2007-10-24	16.754948	16.873505	16.427425	16.832409	16.832409	297278110
804	2007-10-25	16.903641	16.910864	16.526802	16.650339	16.650339	232688918
805	2007-10-26	16.787825	16.850342	16.639132	16.802023	16.802023	134658850
806	2007-10-29	16.880976	16.936518	16.739506	16.917339	16.917339	123111730
807	2007-10-30	16.874500	17.432409	16.874500	17.304390	17.304390	277058606
808	2007-10-31	17.451836	17.608997	17.336020	17.608997	17.608997	276103037
809	2007-11-01	17.504141	17.776369	17.478985	17.514601	17.514601	262066622
810	2007-11-02	17.696419	17.772882	17.368399	17.714849	17.714849	234535815
811	2007-11-05	17.608747	18.187578	17.585835	18.073505	18.073505	356679932
812	2007-11-06	18.370144	18.475498	18.057318	18.475498	18.475498	338716853
813	2007-11-07	18.459061	18.611240	18.010990	18.255075	18.255075	332180444
814	2007-11-08	18.296421	18.303642	16.866282	17.281225	17.281225	662963671
815	2007-11-09	16.831411	16.983341	16.468521	16.537264	16.537264	457231416
816	2007-11-12	16.382095	16.685707	15.596789	15.742742	15.742742	410625377
817	2007-11-13	16.064535	16.461300	15.742742	16.452084	16.452084	339082217
818	2007-11-14	16.769144	16.824188	15.847350	15.982095	15.982095	325001637
819	2007-11-15	15.904636	16.127052	15.541746	15.682468	15.682468	279752666
820	2007-11-16	15.789318	15.827923	15.342991	15.781597	15.781597	363067785
821	2007-11-19	15.680974	15.859804	15.404759	15.587823	15.587823	221924722
822	2007-11-20	15.852581	16.415970	15.762668	16.152954	16.152954	395099399
823	2007-11-21	16.034149	16.686705	15.992058	16.451336	16.451336	281591533
824	2007-11-23	16.687450	16.893679	16.640379	16.854326	16.854326	109958613
825	2007-11-26	16.941500	17.270267	16.562918	16.587826	16.587826	272622038
826	2007-11-27	16.807003	16.847601	16.195793	16.776367	16.776367	357515050
827	2007-11-28	16.989071	17.292683	16.740751	17.241873	17.241873	317846919
828	2007-11-29	17.204264	17.504141	17.130041	17.359932	17.359932	249250764
829	2007-11-30	17.708624	17.710117	16.989071	17.260303	17.260303	317003771
830	2007-12-03	17.210739	17.310118	16.964911	16.974625	16.974625	173652461
831	2007-12-04	16.894426	17.235397	16.864786	17.040129	17.040129	169906473
832	2007-12-05	17.253578	17.408001	17.123318	17.397539	17.397539	169015145
833	2007-12-06	17.379856	17.847105	17.360180	17.814726	17.814726	197096005
834	2007-12-07	17.808001	17.882971	17.696171	17.805012	17.805012	154661545
835	2007-12-10	17.832909	18.052336	17.783344	17.893431	17.893431	154826159
836	2007-12-11	17.931290	17.957441	17.404264	17.414724	17.414724	246484434
837	2007-12-12	17.783344	17.791313	17.148224	17.418461	17.418461	247287433
838	2007-12-13	17.342745	17.375374	16.966656	17.286455	17.286455	202387766
839	2007-12-14	17.123568	17.427179	17.117340	17.184587	17.184587	147490767
840	2007-12-17	17.135771	17.320578	16.529793	16.668274	16.668274	220262515
841	2007-12-18	16.791063	16.854574	16.251585	16.770889	16.770889	287742502
842	2007-12-19	16.792309	16.924065	16.662544	16.871014	16.871014	177506855
843	2007-12-20	17.081724	17.210491	16.951712	17.177862	17.177862	177551020
844	2007-12-21	17.381849	17.416220	17.266281	17.352209	17.352209	216086922
845	2007-12-24	17.309868	17.452831	17.261799	17.452831	17.452831	65380146
846	2007-12-26	17.409494	17.763916	17.390068	17.704639	17.704639	101579322
847	2007-12-27	17.610741	17.833157	17.453081	17.453081	17.453081	118141168
848	2007-12-28	17.557440	17.632658	17.348475	17.497663	17.497663	102892225
849	2007-12-31	17.399035	17.496668	17.200029	17.222446	17.222446	95404263
850	2008-01-02	17.257067	17.369146	16.879980	17.065783	17.065783	172921733
851	2008-01-03	17.067528	17.107128	16.849842	17.069269	17.069269	130587647
852	2008-01-04	16.928797	16.960428	16.313852	16.363665	16.363665	215195594
853	2008-01-07	16.287451	16.495173	15.874249	16.170637	16.170637	257096061
854	2008-01-08	16.264038	16.437389	15.716092	15.733029	15.733029	214364490
855	2008-01-09	15.692182	16.272507	15.504635	16.269020	16.269020	270598482
856	2008-01-10	16.065035	16.368647	15.942992	16.107874	16.107874	254317685
857	2008-01-11	16.007500	16.176119	15.693925	15.896665	15.896665	199826201
858	2008-01-14	16.217712	16.373629	16.071012	16.284462	16.284462	178566813
859	2008-01-15	16.087200	16.165657	15.825183	15.881721	15.881721	223562839
860	2008-01-16	15.665532	15.940003	14.992056	15.341247	15.341247	423983259
861	2008-01-17	15.461048	15.585083	14.894422	14.963663	14.963663	329903943
862	2008-01-18	15.152206	15.192804	14.905381	14.950213	14.950213	342864341
863	2008-01-22	13.998281	14.881720	13.977608	14.554197	14.554197	381484558
864	2008-01-23	13.965404	14.146974	12.926548	13.664283	13.664283	681171664
865	2008-01-24	13.917833	14.438132	13.801768	14.308618	14.308618	377445475
866	2008-01-25	14.740001	14.819453	14.101644	14.107123	14.107123	279684411
867	2008-01-28	14.220946	14.252578	13.663785	13.847596	13.847596	233540097
868	2008-01-29	13.959427	13.980846	13.466275	13.711606	13.711606	252262009
869	2008-01-30	13.678480	13.958430	13.537010	13.655566	13.655566	318774383
870	2008-01-31	13.424930	14.271507	13.307371	14.054819	14.054819	597081651
871	2008-02-01	13.167395	13.366649	12.702388	12.849338	12.849338	706658840
872	2008-02-04	12.679225	12.771629	12.267767	12.339499	12.339499	528256642
873	2008-02-05	12.190059	12.677482	12.167394	12.622687	12.622687	449811709
874	2008-02-06	12.730782	12.731529	12.401765	12.495912	12.495912	306600924
875	2008-02-07	12.375115	12.806747	12.322811	12.576610	12.576610	318344779
876	2008-02-08	12.687693	12.894917	12.670010	12.869014	12.869014	274179856
877	2008-02-11	12.964406	13.043858	12.787071	12.980346	12.980346	233913491
878	2008-02-12	13.035888	13.215465	12.777855	12.903883	12.903883	267490877
879	2008-02-13	13.013721	13.324805	12.918827	13.315590	13.315590	265981240
880	2008-02-14	13.408492	13.475491	13.225428	13.256561	13.256561	260039050
881	2008-02-15	13.158429	13.266773	13.059301	13.191555	13.191555	210389647
882	2008-02-19	13.323560	13.326549	12.615215	12.676236	12.676236	254968114
883	2008-02-20	12.540744	12.727544	12.423932	12.677482	12.677482	267486862
884	2008-02-21	12.773372	12.782339	12.440869	12.524555	12.524555	227963272
885	2008-02-22	12.504630	12.677482	12.392301	12.647594	12.647594	221462998
886	2008-02-25	12.601516	12.615215	12.098153	12.115588	12.115588	336167332
887	2008-02-26	11.486944	11.618202	11.129534	11.561415	11.561415	934983461
888	2008-02-27	11.460294	11.842860	11.448090	11.777356	11.777356	406393575
889	2008-02-28	11.718576	11.932524	11.640369	11.840369	11.840369	264463573
890	2008-02-29	11.752698	11.948713	11.572872	11.735512	11.735512	378429149
891	2008-03-03	11.743732	11.773869	11.210729	11.382834	11.382834	303312645
892	2008-03-04	11.231651	11.291676	10.853817	11.073494	11.073494	546910299
893	2008-03-05	11.089683	11.311850	11.058550	11.150704	11.150704	298578968
894	2008-03-06	11.150455	11.290182	10.739247	10.777105	10.777105	299923991
895	2008-03-07	10.681961	10.958923	10.616208	10.793294	10.793294	324082204
896	2008-03-10	10.680716	10.734763	10.287440	10.301886	10.301886	320701579
897	2008-03-11	10.591799	10.962659	10.576606	10.954938	10.954938	354399416
898	2008-03-12	10.959172	11.155188	10.910853	10.963406	10.963406	267073318
899	2008-03-13	10.776358	11.132772	10.679471	11.033892	11.033892	310222448
900	2008-03-14	11.033145	11.191551	10.725299	10.907117	10.907117	263961699
901	2008-03-17	10.659794	10.802260	10.264277	10.457553	10.457553	316710676
902	2008-03-18	10.684452	10.979845	10.598524	10.938002	10.938002	290573072
903	2008-03-19	10.986570	11.145723	10.751451	10.759670	10.759670	248086416
904	2008-03-20	10.643107	10.851825	10.398524	10.798275	10.798275	398022314
905	2008-03-24	10.919820	11.601017	10.902136	11.471004	11.471004	271554050
906	2008-03-25	11.393793	11.394042	11.108363	11.227417	11.227417	234138331
907	2008-03-26	11.272498	11.528538	11.190306	11.411975	11.411975	209811488
908	2008-03-27	11.108363	11.173369	10.971128	11.060542	11.060542	234162421
909	2008-03-28	11.144727	11.296906	10.817204	10.911103	10.911103	175704123
910	2008-03-31	10.850330	11.025922	10.759919	10.970629	10.970629	178522648
911	2008-04-01	11.151701	11.618949	11.130032	11.599273	11.599273	244637537
912	2008-04-02	11.703632	11.849087	11.466770	11.599024	11.599024	240859429
913	2008-04-03	11.500145	11.538999	11.161414	11.335512	11.335512	272152284
914	2008-04-04	11.382585	11.901142	11.362411	11.733271	11.733271	236772166
915	2008-04-07	11.881216	12.090681	11.794043	11.875986	11.875986	238631108
916	2008-04-08	11.781839	11.809236	11.507118	11.651577	11.651577	182561731
917	2008-04-09	11.684454	11.755936	11.395786	11.561415	11.561415	242830791
918	2008-04-10	11.580593	11.802262	11.503133	11.683208	11.683208	203656504
919	2008-04-11	11.558426	11.637878	11.332772	11.393544	11.393544	167413162
920	2008-04-14	11.386321	11.393544	11.211726	11.249335	11.249335	154280120
921	2008-04-15	11.410481	11.450082	11.051576	11.129285	11.129285	183790319
922	2008-04-16	11.068512	11.414217	10.983830	11.333270	11.333270	306372069
923	2008-04-17	11.348214	11.441365	11.121315	11.196533	11.196533	536122013
924	2008-04-18	13.330285	13.641369	13.070259	13.434893	13.434893	732158060
925	2008-04-21	13.434395	13.514096	13.207744	13.394544	13.394544	298703433
926	2008-04-22	13.389064	13.968393	13.388815	13.823187	13.823187	318730218
927	2008-04-23	13.896413	13.930535	13.473249	13.611232	13.611232	197597880
928	2008-04-24	13.730784	13.810485	13.450086	13.525304	13.525304	166023975
929	2008-04-25	13.674246	13.773374	13.517583	13.550709	13.550709	167200368
930	2008-04-28	13.596039	13.868268	13.424681	13.751456	13.751456	160945009
931	2008-04-29	13.719327	14.032403	13.698903	13.909613	13.909613	174491595
932	2008-04-30	14.002764	14.566900	13.909613	14.303636	14.303636	317304895
933	2008-05-01	14.403761	14.817710	14.370386	14.771632	14.771632	265101957
934	2008-05-02	14.906377	15.005008	14.428419	14.477983	14.477983	281001329
935	2008-05-05	14.915593	14.919080	14.623438	14.816962	14.816962	252181709
936	2008-05-06	14.719826	14.744733	14.520573	14.604260	14.604260	185866070
937	2008-05-07	14.701645	14.931284	14.356937	14.420947	14.420947	265511486
938	2008-05-08	14.600275	14.677485	14.418705	14.520822	14.520822	205684075
939	2008-05-09	14.420947	14.570387	14.229166	14.276488	14.276488	180068420
940	2008-05-12	14.315094	14.613973	14.169639	14.568892	14.568892	195285244
941	2008-05-13	14.601022	14.643861	14.409739	14.520573	14.520573	207314163
942	2008-05-14	14.607498	14.724559	14.327547	14.353699	14.353699	175688063
943	2008-05-15	14.420947	14.519328	14.336513	14.470760	14.470760	174359100
944	2008-05-16	14.481470	14.562416	14.404010	14.447597	14.447597	171604815
945	2008-05-19	14.409739	14.667024	14.284458	14.384085	14.384085	225020282
946	2008-05-20	14.312105	14.507622	14.269265	14.410984	14.410984	133040807
947	2008-05-21	14.408992	14.480972	13.646101	13.698405	13.698405	259693761
948	2008-05-22	13.747222	13.803511	13.455814	13.685204	13.685204	203813089
949	2008-05-23	13.622938	13.773374	13.395042	13.564656	13.564656	177924414
950	2008-05-27	13.573125	14.012478	13.545478	13.970136	13.970136	155199554
951	2008-05-28	14.145479	14.233898	13.975118	14.152951	14.152951	162623276
952	2008-05-29	14.316090	14.592304	14.276488	14.520573	14.520573	194526410
953	2008-05-30	14.532279	14.692927	14.478232	14.590312	14.590312	129491554
954	2008-06-02	14.508120	14.542740	14.228418	14.321320	14.321320	147518872
955	2008-06-03	14.358680	14.458307	13.962914	14.129539	14.129539	172857493
956	2008-06-04	14.080473	14.396040	14.061046	14.252080	14.252080	135032244
957	2008-06-05	14.373126	14.646103	14.351457	14.602765	14.602765	157255230
958	2008-06-06	14.439627	14.463786	14.122067	14.122067	14.122067	190089843
959	2008-06-09	14.148468	14.196787	13.584084	13.894669	13.894669	212324874
960	2008-06-10	13.687695	13.918331	13.618455	13.802515	13.802515	146844353
961	2008-06-11	13.854072	13.881469	13.560671	13.579102	13.579102	153087667
962	2008-06-12	13.667770	13.897907	13.620945	13.772129	13.772129	220487355
963	2008-06-13	13.984831	14.338755	13.981095	14.234396	14.234396	248303226
964	2008-06-16	14.109614	14.423437	14.109614	14.266775	14.266775	142243171
965	2008-06-17	14.354944	14.397784	14.156438	14.183337	14.183337	139035192
966	2008-06-18	14.060049	14.171631	13.926799	14.006998	14.006998	135754943
967	2008-06-19	13.831905	14.041868	13.718828	13.952702	13.952702	228176066
968	2008-06-20	13.872502	13.872502	13.561917	13.609737	13.609737	240221045
969	2008-06-23	13.583087	13.777110	13.499899	13.579351	13.579351	145981130
970	2008-06-24	13.577608	13.728293	13.327545	13.506873	13.506873	187604562
971	2008-06-25	13.573374	13.892926	13.540995	13.723561	13.723561	165506041
972	2008-06-26	13.551705	13.572377	13.157184	13.171131	13.171131	227228528
973	2008-06-27	13.142738	13.200521	12.829163	13.152451	13.152451	218716743
974	2008-06-30	13.262041	13.399774	13.027669	13.111355	13.111355	151176531
975	2008-07-01	12.940994	13.367894	12.876735	13.318330	13.318330	199139637
976	2008-07-02	13.362663	13.459052	13.102389	13.126798	13.126798	169553154
977	2008-07-03	13.222439	13.430410	13.138255	13.374868	13.374868	96379907
978	2008-07-07	13.506873	13.673747	13.339998	13.546973	13.546973	170845981
979	2008-07-08	13.598778	13.827920	13.449588	13.811481	13.811481	198035514
980	2008-07-09	13.717583	13.840124	13.467769	13.488193	13.488193	166782808
981	2008-07-10	13.574121	13.686201	13.218454	13.463784	13.463784	173917451
982	2008-07-11	13.362414	13.437134	12.937258	13.295166	13.295166	200002860
983	2008-07-14	13.424681	13.451082	12.838130	12.991804	12.991804	177655409
984	2008-07-15	12.858802	13.138255	12.480719	12.854070	12.854070	243750224
985	2008-07-16	12.803011	13.362414	12.717332	13.339998	13.339998	190398997
986	2008-07-17	13.304133	13.376113	13.063535	13.286200	13.286200	352813493
987	2008-07-18	12.412226	12.427917	11.910108	11.988066	11.988066	453389067
988	2008-07-21	11.977107	12.057057	11.599024	11.676235	11.676235	236944811
989	2008-07-22	11.624429	11.961416	11.596533	11.883209	11.883209	188363396
990	2008-07-23	11.995289	12.384330	11.907866	12.184828	12.184828	196497772
991	2008-07-24	12.371130	12.375364	11.846098	11.846098	11.846098	142166886
992	2008-07-25	12.116833	12.282213	11.992549	12.253571	12.253571	127817302
993	2008-07-28	12.256310	12.256310	11.833894	11.883458	11.883458	126873778
994	2008-07-29	11.937754	12.136011	11.905376	12.032649	12.032649	112532223
995	2008-07-30	12.092176	12.105127	11.776110	12.022437	12.022437	140151360
996	2008-07-31	11.819697	11.977356	11.741988	11.799522	11.799522	115033564
997	2008-08-01	11.768638	11.786322	11.519323	11.652822	11.652822	120766974
998	2008-08-04	11.659298	11.781092	11.504379	11.531776	11.531776	99852875
999	2008-08-05	11.646098	11.957182	11.614715	11.951453	11.951453	143917423
1000	2008-08-06	11.914591	12.198527	11.768638	12.113097	12.113097	135538133
1001	2008-08-07	12.005002	12.054816	11.865774	11.933271	11.933271	111367875
1002	2008-08-08	11.958925	12.347469	11.847841	12.329038	12.329038	150132633
1003	2008-08-11	12.265775	12.674493	12.248589	12.474243	12.474243	170207597
1004	2008-08-12	12.503135	12.606000	12.403509	12.518328	12.518328	110641162
1005	2008-08-13	12.493173	12.541491	12.300893	12.454069	12.454069	145563571
1006	2008-08-14	12.396037	12.642861	12.360918	12.590059	12.590059	117181585
1007	2008-08-15	12.627419	12.718827	12.590308	12.706124	12.706124	142359606
1008	2008-08-18	12.698403	12.702388	12.341491	12.410981	12.410981	133855851
1009	2008-08-19	12.214965	12.410482	12.120320	12.216709	12.216709	122316761
1010	2008-08-20	12.321815	12.370881	12.019199	12.079722	12.079722	159881036
1011	2008-08-21	12.027916	12.201765	11.937007	12.117829	12.117829	141090868
1012	2008-08-22	12.241615	12.325800	12.191304	12.218950	12.218950	92232419
1013	2008-08-25	12.107369	12.378602	11.992549	12.030158	12.030158	80874004
1014	2008-08-26	12.041366	12.041366	11.720817	11.809734	11.809734	132823998
1015	2008-08-27	11.799024	11.826422	11.577604	11.670755	11.670755	176141757
1016	2008-08-28	11.768140	11.866770	11.714342	11.800270	11.800270	121642242
1017	2008-08-29	11.699896	11.731278	11.515089	11.538999	11.538999	154504960
1018	2008-09-02	11.874741	12.009486	11.492424	11.587816	11.587816	245376296
1019	2008-09-03	11.674491	11.812972	11.446595	11.566894	11.566894	173230887
1020	2008-09-04	11.457056	11.537754	11.193046	11.214465	11.214465	194666935
1021	2008-09-05	11.095661	11.269260	10.960916	11.064777	11.064777	182051827
1022	2008-09-08	11.258301	11.281215	10.399769	10.459545	10.459545	362068052
1023	2008-09-09	10.539744	10.769135	10.336257	10.427415	10.427415	290267933
1024	2008-09-10	10.572123	10.572372	10.203754	10.315336	10.315336	250005583
1025	2008-09-11	10.170628	10.836632	10.121562	10.803257	10.803257	259826256
1026	2008-09-12	10.715087	11.008487	10.684950	10.900642	10.900642	242023777
1027	2008-09-15	10.560417	11.007989	10.553194	10.805996	10.805996	263680649
1028	2008-09-16	10.609234	11.190057	10.597528	11.031900	11.031900	280676114
1029	2008-09-17	10.921065	10.937504	10.297403	10.323555	10.323555	366444394
1030	2008-09-18	10.526544	10.938500	10.224177	10.936009	10.936009	344863807
1031	2008-09-19	11.481963	11.508613	11.040617	11.186819	11.186819	401740198
1032	2008-09-22	11.310854	11.310854	10.684950	10.713344	10.713344	176952786
1033	2008-09-23	10.790803	10.978600	10.603256	10.691675	10.691675	208948265
1034	2008-09-24	10.718325	11.083456	10.712597	10.837130	10.837130	170316002
1035	2008-09-25	10.930032	11.207990	10.858799	10.948961	10.948961	201564693
1036	2008-09-26	10.660044	10.888188	10.486444	10.735760	10.735760	212493504
1037	2008-09-29	10.448586	10.548213	9.482208	9.489431	9.489431	432129680
1038	2008-09-30	9.862533	10.587316	9.771374	9.975609	9.975609	123914728
1039	2008-10-01	10.240367	10.385572	10.039868	10.254563	10.254563	250326782
1040	2008-10-02	10.206494	10.211226	9.613965	9.725795	9.725795	240293315
1041	2008-10-03	9.896655	10.273991	9.540988	9.636630	9.636630	320914374
1042	2008-10-06	9.314587	9.364649	8.895657	9.245595	9.245595	450506303
1043	2008-10-07	9.298397	9.339493	8.602008	8.617948	8.617948	443833384
1044	2008-10-08	8.223178	8.941236	8.122306	8.421185	8.421185	474829130
1045	2008-10-09	8.580837	8.681709	8.011720	8.193788	8.193788	324210683
1046	2008-10-10	7.799765	8.515332	7.728532	8.269006	8.269006	425500926
1047	2008-10-13	8.861535	9.513093	8.611472	9.489929	9.489929	357555200
1048	2008-10-14	9.801512	9.825671	8.891672	9.033889	9.033889	312559174
1049	2008-10-15	8.833141	8.941485	8.439118	8.447586	8.447586	269863738
1050	2008-10-16	8.287935	8.879219	7.707112	8.792543	8.792543	652022815
1051	2008-10-17	9.438622	9.613965	9.054810	9.278721	9.278721	572104380
1052	2008-10-20	9.458298	9.488933	8.956180	9.447588	9.447588	271148536
1053	2008-10-21	9.274985	9.558672	9.016205	9.034885	9.034885	232146894
1054	2008-10-22	8.891423	9.207737	8.567885	8.858546	8.858546	263383540
1055	2008-10-23	8.808235	8.916578	8.418197	8.775109	8.775109	260127380
1056	2008-10-24	8.131272	8.729031	8.088184	8.450575	8.450575	295463334
1057	2008-10-27	8.338993	8.542979	8.109603	8.206490	8.206490	248957670
1058	2008-10-28	8.444598	9.198273	8.182082	9.184325	9.184325	325431241
1059	2008-10-29	9.110601	9.240365	8.776354	8.916578	8.916578	391726805
1060	2008-10-30	9.177102	9.265271	8.925794	8.958671	8.958671	320753774
1061	2008-10-31	8.870750	9.264275	8.823677	8.950452	8.950452	298044974
1062	2008-11-03	8.906118	9.040863	8.503875	8.629903	8.629903	239072757
1063	2008-11-04	8.803004	9.274238	8.605245	9.139244	9.139244	295097969
1064	2008-11-05	9.019941	9.187563	8.500887	8.524050	8.524050	278901487
1065	2008-11-06	8.467512	8.578346	8.114834	8.249579	8.249579	344277618
1066	2008-11-07	8.296901	8.496902	8.102878	8.247586	8.247586	187953866
1067	2008-11-10	8.169379	8.205245	7.707859	7.939740	7.939740	324415448
1068	2008-11-11	7.688432	7.877971	7.484945	7.757423	7.757423	407385278
1069	2008-11-12	7.523052	7.783077	7.167136	7.247833	7.247833	403550960
1070	2008-11-13	7.267011	7.795780	6.973860	7.772865	7.772865	531372276
1071	2008-11-14	7.552940	8.094410	7.535754	7.721558	7.721558	382110897
1072	2008-11-17	7.546713	7.725045	7.420935	7.474982	7.474982	302883041
1073	2008-11-18	7.511097	7.564895	7.107111	7.407734	7.407734	335095329
1074	2008-11-19	7.357174	7.476725	6.938493	6.978343	6.978343	314558640
1075	2008-11-20	6.846587	7.047086	6.451817	6.464768	6.464768	392642224
1076	2008-11-21	6.538243	6.709103	6.159413	6.536251	6.536251	411315956
1077	2008-11-24	6.706363	6.723548	6.202003	6.411966	6.411966	403695499
1078	2008-11-25	6.691917	7.139739	6.658044	7.024919	7.024919	432462924
1079	2008-11-26	6.980834	7.358917	6.879215	7.274982	7.274982	255217044
1080	2008-11-28	7.237373	7.383575	7.180087	7.296650	7.296650	103004645
1081	2008-12-01	7.140237	7.157671	6.624669	6.624918	6.624918	229304279
1082	2008-12-02	6.718069	6.918568	6.539987	6.852067	6.852067	234463545
1083	2008-12-03	6.721058	7.007733	6.608729	6.959663	6.959663	237077306
1084	2008-12-04	6.887434	7.060784	6.694159	6.832889	6.832889	196196647
1085	2008-12-05	6.750199	7.079464	6.575852	7.073238	7.073238	261825722
1086	2008-12-08	7.222678	7.707112	7.023674	7.524546	7.524546	326993073
1087	2008-12-09	7.414459	7.920313	7.397522	7.620686	7.620686	276629001
1088	2008-12-10	7.702131	7.843102	7.584322	7.691670	7.691670	210265182
1089	2008-12-11	7.575854	7.792791	7.417199	7.477473	7.477473	248094446
1090	2008-12-12	7.365144	7.882206	7.322553	7.864522	7.864522	229741913
1091	2008-12-15	7.820935	7.932517	7.599266	7.737747	7.737747	270526212
1092	2008-12-16	7.833638	8.206739	7.752691	8.101633	8.101633	283442445
1093	2008-12-17	7.936253	8.023177	7.781334	7.851570	7.851570	232456049
1094	2008-12-18	7.887934	7.978843	7.698893	7.728033	7.728033	191254191
1095	2008-12-19	7.745717	7.915082	7.696153	7.725294	7.725294	225345496
1096	2008-12-22	7.685194	7.708606	7.238618	7.400013	7.400013	157291365
1097	2008-12-23	7.482703	7.554434	7.389054	7.422678	7.422678	151674390
1098	2008-12-24	7.508855	7.629901	7.431644	7.545468	7.545468	77148090
1099	2008-12-26	7.573363	7.603002	7.429901	7.480960	7.480960	78657728
1100	2008-12-29	7.477473	7.506364	7.262279	7.407734	7.407734	148631025
1101	2008-12-30	7.491918	7.641607	7.439864	7.549453	7.549453	154316255
1102	2008-12-31	7.576601	7.745966	7.536999	7.662529	7.662529	115904817
1103	2009-01-02	7.686190	8.015456	7.608980	8.003003	8.003003	144961322
1104	2009-01-05	7.995033	8.250077	7.845593	8.170624	8.170624	196293007
1105	2009-01-06	8.293414	8.488184	8.129279	8.320313	8.320313	257971329
1106	2009-01-07	8.177349	8.241857	7.938993	8.020188	8.020188	180453860
1107	2009-01-08	7.927287	8.099391	7.903874	8.099391	8.099391	144567852
1108	2009-01-09	8.156926	8.156926	7.805742	7.847336	7.847336	174270770
1109	2009-01-12	7.878220	7.943974	7.726788	7.788058	7.788058	132667413
1110	2009-01-13	7.765144	7.985070	7.730773	7.828656	7.828656	177964564
1111	2009-01-14	7.721060	7.815705	7.415953	7.496153	7.496153	219535801
1112	2009-01-15	7.411470	7.561159	7.142976	7.446837	7.446837	238269759
1113	2009-01-16	7.597024	7.677473	7.364895	7.463774	7.463774	209759293
1114	2009-01-20	7.450573	7.459540	7.042354	7.042354	7.042354	202684876
1115	2009-01-21	7.181831	7.559166	7.181831	7.548706	7.548706	197718329
1116	2009-01-22	7.423176	7.704870	7.351196	7.633886	7.633886	331919470
1117	2009-01-23	7.702878	8.268009	7.577099	8.087187	8.087187	430921167
1118	2009-01-26	8.090923	8.169379	7.984074	8.066515	8.066515	185119281
1119	2009-01-27	8.130774	8.315581	8.076477	8.256054	8.256054	197830749
1120	2009-01-28	8.417947	8.775358	8.376353	8.684199	8.684199	308809170
1121	2009-01-29	8.581335	8.594037	8.470999	8.550949	8.550949	292444059
1122	2009-01-30	8.585071	8.687437	8.368632	8.431646	8.431646	187580472
1123	2009-02-02	8.326042	8.592792	8.269006	8.482456	8.482456	209056670
1124	2009-02-03	8.532269	8.542979	8.314585	8.479467	8.479467	263243015
1125	2009-02-04	8.470002	8.827911	8.447586	8.542979	8.542979	273718132
1126	2009-02-05	8.490924	8.851323	8.393539	8.809978	8.809978	291665150
1127	2009-02-06	8.878222	9.310353	8.852817	9.247339	9.247339	282579221
1128	2009-02-09	9.247339	9.489431	9.148210	9.433889	9.433889	199838246
1129	2009-02-10	9.364400	9.402258	8.913839	8.929281	8.929281	285213056
1130	2009-02-11	8.940240	9.090925	8.792045	8.917575	8.917575	210048373
1131	2009-02-12	8.796030	9.056554	8.754187	9.042357	9.042357	222844155
1132	2009-02-13	9.020937	9.040863	8.847587	8.908608	8.908608	166489714
1133	2009-02-17	8.630401	8.644847	8.460538	8.534511	8.534511	228067661
1134	2009-02-18	8.648583	8.801510	8.481210	8.794785	8.794785	241883252
1135	2009-02-19	8.903378	8.961410	8.503377	8.534012	8.534012	200295955
1136	2009-02-20	8.419691	8.690426	8.343726	8.628907	8.628907	249616129
1137	2009-02-23	8.642605	8.712344	8.207984	8.220687	8.220687	209626799
1138	2009-02-24	8.244597	8.707861	8.241359	8.604000	8.604000	244749957
1139	2009-02-25	8.521808	8.774611	8.441360	8.509106	8.509106	258529413
1140	2009-02-26	8.616702	8.779343	8.397524	8.398022	8.398022	225064447
1141	2009-02-27	8.292667	8.563402	8.246839	8.418197	8.418197	217612620
1142	2009-03-02	8.302132	8.485694	8.119566	8.148458	8.148458	232407869
1143	2009-03-03	8.220936	8.311098	8.028657	8.106614	8.106614	261970262
1144	2009-03-04	8.048831	8.194286	7.855057	7.943227	7.943227	313908211
1145	2009-03-05	7.882455	7.947212	7.537747	7.612467	7.612467	262175027
1146	2009-03-06	7.651819	7.725792	7.328780	7.685443	7.685443	290452622
1147	2009-03-09	7.471495	7.635630	7.209228	7.245094	7.245094	259822241
1148	2009-03-10	7.428407	7.733513	7.328780	7.675480	7.675480	270217058
1149	2009-03-11	7.723550	7.970126	7.614210	7.918071	7.918071	237832124
1150	2009-03-12	7.908856	8.094659	7.811969	8.058046	8.058046	201717262
1151	2009-03-13	8.122057	8.155930	7.945967	8.080213	8.080213	156841686
1152	2009-03-16	8.119317	8.212468	7.935008	7.962405	7.962405	198613673
1153	2009-03-17	7.974609	8.352194	7.947461	8.352194	8.352194	189206544
1154	2009-03-18	8.338993	8.468259	8.170624	8.296403	8.296403	201239478
1155	2009-03-19	8.261036	8.368632	8.153937	8.217698	8.217698	165064391
1156	2009-03-20	8.226664	8.293663	8.128034	8.223178	8.223178	190226352
1157	2009-03-23	8.307860	8.703627	8.294660	8.682456	8.682456	171500425
1158	2009-03-24	8.630152	8.812967	8.567885	8.646840	8.646840	153372732
1159	2009-03-25	8.727288	8.750700	8.374859	8.569629	8.569629	174102141
1160	2009-03-26	8.795283	8.945470	8.679965	8.799268	8.799268	241032074
1161	2009-03-27	8.717325	8.767139	8.604498	8.660040	8.660040	133410187
1162	2009-03-30	8.531771	8.563153	8.369878	8.535258	8.535258	124227898
1163	2009-03-31	8.690675	8.804748	8.622182	8.669006	8.669006	146760038
1164	2009-04-01	8.562406	8.847836	8.483452	8.819193	8.819193	132542948
1165	2009-04-02	9.048833	9.209481	8.974362	9.028658	9.028658	180192885
1166	2009-04-03	9.078472	9.258298	8.916578	9.209979	9.209979	152160204
1167	2009-04-06	9.140738	9.210975	9.001261	9.171623	9.171623	131703815
1168	2009-04-07	9.031149	9.059792	8.849580	8.932768	8.932768	147755757
1169	2009-04-08	9.053565	9.090925	8.871996	9.016205	9.016205	111022586
1170	2009-04-09	9.203005	9.323802	9.122058	9.277725	9.277725	135811153
1171	2009-04-13	9.248584	9.442109	9.222930	9.417451	9.417451	122461301
1172	2009-04-14	9.388310	9.389556	9.105869	9.188310	9.188310	137658049
1173	2009-04-15	9.143229	9.490926	9.070003	9.452071	9.452071	197967259
1174	2009-04-16	9.501885	9.785820	9.489929	9.682209	9.682209	408931050
1175	2009-04-17	9.614463	9.958174	9.584326	9.769382	9.769382	430840867
1176	2009-04-20	9.617700	9.729780	9.362158	9.447090	9.447090	177820024
1177	2009-04-21	9.369132	9.571623	9.367389	9.501137	9.501137	148370051
1178	2009-04-22	9.508111	9.713591	9.439867	9.560664	9.560664	140597024
1179	2009-04-23	9.651574	9.707364	9.492171	9.581337	9.581337	104751167
1180	2009-04-24	9.615210	9.792794	9.476978	9.700889	9.700889	135923572
1181	2009-04-27	9.572619	9.700889	9.533018	9.612719	9.612719	91967429
1182	2009-04-28	9.557925	9.689930	9.502881	9.556928	9.556928	118185333
1183	2009-04-29	9.613217	9.837377	9.609730	9.750204	9.750204	144941247
1184	2009-04-30	9.857053	10.056057	9.833143	9.862284	9.862284	174881049
1185	2009-05-01	9.838871	9.902633	9.752196	9.805497	9.805497	97471985
1186	2009-05-04	9.917078	10.022433	9.832894	10.011973	10.011973	128600225
1187	2009-05-05	9.962159	10.087191	9.894164	10.037128	10.037128	96391952
1188	2009-05-06	10.131774	10.168885	9.987564	10.049084	10.049084	105710750
1189	2009-05-07	10.064775	10.086942	9.775858	9.878224	9.878224	120441759
1190	2009-05-08	10.033641	10.214962	9.838124	10.145223	10.145223	155183494
1191	2009-05-11	10.032396	10.261537	9.992545	10.161413	10.161413	102755715
1192	2009-05-12	10.211973	10.236382	9.840864	9.938000	9.938000	152200354
1193	2009-05-13	9.815459	9.872745	9.672495	9.702134	9.702134	114138220
1194	2009-05-14	9.683703	9.768635	9.581337	9.651324	9.651324	117920344
1195	2009-05-15	9.740988	9.815957	9.690926	9.713591	9.713591	120799094
1196	2009-05-18	9.831400	9.895659	9.599021	9.883953	9.883953	134570520
1197	2009-05-19	9.865522	10.003504	9.788311	9.934762	9.934762	113925426
1198	2009-05-20	10.014712	10.103878	9.838124	9.892421	9.892421	91702440
1199	2009-05-21	9.870503	10.033392	9.809233	9.875484	9.875484	109199779
1200	2009-05-22	9.879469	9.929034	9.763404	9.800764	9.800764	69001669
1201	2009-05-26	9.762159	10.087191	9.713591	10.071250	10.071250	124645457
1202	2009-05-27	10.103131	10.258050	10.082458	10.101138	10.101138	121826932
1203	2009-05-28	10.178847	10.252073	10.077477	10.221687	10.221687	107152133
1204	2009-05-29	10.264277	10.391799	10.229159	10.391799	10.391799	106325044
1205	2009-06-01	10.429159	10.699894	10.424178	10.624178	10.624178	133394127
1206	2009-06-02	10.616457	10.708861	10.545473	10.670006	10.670006	105337356
1207	2009-06-03	10.610230	10.771127	10.560417	10.750953	10.750953	141841672
1208	2009-06-04	10.841862	10.989808	10.821937	10.965897	10.965897	146069460
1209	2009-06-05	11.085200	11.141738	10.945474	11.066520	11.066520	147783862
1210	2009-06-08	10.946470	10.981837	10.812472	10.928288	10.928288	124412588
1211	2009-06-09	10.923556	10.971377	10.753693	10.849832	10.849832	130684007
1212	2009-06-10	10.865025	10.906370	10.626918	10.774614	10.774614	134859599
1213	2009-06-11	10.753942	10.802759	10.669259	10.684950	10.684950	115037579
1214	2009-06-12	10.631650	10.652572	10.490927	10.581339	10.581339	117173555
1215	2009-06-15	10.498150	10.498150	10.311351	10.380342	10.380342	150036273
1216	2009-06-16	10.443605	10.487939	10.346718	10.361164	10.361164	122445241
1217	2009-06-17	10.365896	10.453817	10.250578	10.340242	10.340242	140127270
1218	2009-06-18	10.353194	10.428163	10.286444	10.312845	10.312845	123870563
1219	2009-06-19	10.416207	10.472247	10.325796	10.463032	10.463032	171002566
1220	2009-06-22	10.384825	10.398275	10.009731	10.145721	10.145721	165594371
1221	2009-06-23	10.128287	10.186568	10.026169	10.104127	10.104127	116418737
1222	2009-06-24	10.180342	10.267266	10.126045	10.194040	10.194040	98680498
1223	2009-06-25	10.137004	10.358673	10.124800	10.355435	10.355435	122236461
1224	2009-06-26	10.303380	10.665772	10.289184	10.593294	10.593294	130756276
1225	2009-06-29	10.610230	10.655062	10.516581	10.563904	10.563904	87097243
1226	2009-06-30	10.560417	10.640367	10.416457	10.500392	10.500392	104144903
1227	2009-07-01	10.565398	10.620193	10.414713	10.435635	10.435635	92778458
1228	2009-07-02	10.346469	10.346469	10.132272	10.174115	10.174115	101081463
1229	2009-07-06	10.124551	10.227664	10.004003	10.202010	10.202010	90843231
1230	2009-07-07	10.167888	10.191550	9.862533	9.878722	9.878722	130860666
1231	2009-07-08	9.962658	10.112097	9.914339	10.024675	10.024675	138163938
1232	2009-07-09	10.115086	10.322559	10.107116	10.221438	10.221438	131515110
1233	2009-07-10	10.201263	10.395286	10.179345	10.321313	10.321313	117502785
1234	2009-07-13	10.365398	10.573368	10.340740	10.567889	10.567889	162434571
1235	2009-07-14	10.553194	10.628412	10.482459	10.577603	10.577603	116266167
1236	2009-07-15	10.701389	10.926046	10.672248	10.913344	10.913344	151646285
1237	2009-07-16	10.876233	11.102136	10.811974	11.023681	11.023681	263162715
1238	2009-07-17	10.784577	10.846345	10.627665	10.716083	10.716083	275191634
1239	2009-07-20	10.706868	10.780841	10.616457	10.714091	10.714091	126612804
1240	2009-07-21	10.733269	10.757179	10.603256	10.657553	10.657553	119173022
1241	2009-07-22	10.660044	10.714838	10.547964	10.652322	10.652322	103855823
1242	2009-07-23	10.676980	10.989060	10.597777	10.892672	10.892672	139649486
1243	2009-07-24	10.854564	11.220194	10.834390	11.126296	11.126296	145619780
1244	2009-07-27	11.109359	11.127043	10.899396	11.078475	11.078475	100551484
1245	2009-07-28	10.983830	11.028911	10.861787	10.955187	10.955187	101679697
1246	2009-07-29	10.889932	10.904129	10.756930	10.865274	10.865274	79777911
1247	2009-07-30	11.023930	11.244602	11.023930	11.099397	11.099397	128423566
1248	2009-07-31	11.207492	11.275238	11.019446	11.034889	11.034889	114844859
1249	2009-08-03	11.176607	11.305126	11.149210	11.263033	11.263033	104000363
1250	2009-08-04	11.192299	11.307616	11.168886	11.300891	11.300891	95950302
1251	2009-08-05	11.357430	11.380095	11.155188	11.236383	11.236383	94031136
1252	2009-08-06	11.315088	11.329534	11.171377	11.216956	11.216956	84752487
1253	2009-08-07	11.349210	11.442610	11.332274	11.384827	11.384827	102105287
1254	2009-08-10	11.336010	11.417455	11.302386	11.372623	11.372623	69941178
1255	2009-08-11	11.299397	11.388065	11.267268	11.306122	11.306122	68756755
1256	2009-08-12	11.342735	11.500643	11.330530	11.421689	11.421689	94007046
1257	2009-08-13	11.510605	11.574615	11.429908	11.513843	11.513843	80107140
1258	2009-08-14	11.526297	11.536259	11.379596	11.457056	11.457056	67255147
1259	2009-08-17	11.245350	11.257554	11.036632	11.080717	11.080717	105200846
1260	2009-08-18	11.085947	11.150704	11.016707	11.090430	11.090430	94396500
1261	2009-08-19	10.958674	11.083456	10.923058	11.057803	11.057803	90538092
1262	2009-08-20	11.257803	11.511353	11.238625	11.467268	11.467268	160555554
1263	2009-08-21	11.595039	11.608738	11.523059	11.587567	11.587567	142953825
1264	2009-08-24	11.640120	11.708364	11.567144	11.674491	11.674491	98503838
1265	2009-08-25	11.684454	11.814466	11.674242	11.740245	11.740245	93990986
1266	2009-08-26	11.774865	11.780843	11.623931	11.656309	11.656309	79810030
1267	2009-08-27	11.670755	11.670755	11.475238	11.607990	11.607990	80255695
1268	2009-08-28	11.687692	11.765151	11.541241	11.575363	11.575363	71129616
1269	2009-08-31	11.451826	11.503382	11.407243	11.498650	11.498650	78609548
1270	2009-09-01	11.449086	11.626919	11.318077	11.351452	11.351452	104185053
1271	2009-09-02	11.352946	11.415462	11.272498	11.282959	11.282959	72462593
1272	2009-09-03	11.352946	11.413470	11.332523	11.395288	11.395288	66094814
1273	2009-09-04	11.396533	11.521813	11.351950	11.489435	11.489435	60192775
1274	2009-09-08	11.563906	11.631154	11.353445	11.422685	11.422685	106666319
1275	2009-09-09	11.433644	11.613221	11.427168	11.555936	11.555936	88145156
1276	2009-09-10	11.622685	11.729535	11.506869	11.729535	11.729535	101764012
1277	2009-09-11	11.716085	11.788315	11.647094	11.759423	11.759423	76401301
1278	2009-09-14	11.718825	11.875488	11.707368	11.833645	11.833645	79324216
1279	2009-09-15	11.832648	11.928041	11.773620	11.893919	11.893919	96283547
1280	2009-09-16	11.950208	12.188564	11.917331	12.161665	12.161665	103799614
1281	2009-09-17	12.218452	12.387817	12.133272	12.247095	12.247095	179996150
1282	2009-09-18	12.372873	12.378104	12.234891	12.240619	12.240619	131832295
1283	2009-09-21	12.147966	12.425925	12.110108	12.378602	12.378602	84973311
1284	2009-09-22	12.476236	12.502886	12.398776	12.429910	12.429910	122103967
1285	2009-09-23	12.472749	12.627668	12.396286	12.414966	12.414966	108573440
1286	2009-09-24	12.465028	12.488440	12.278975	12.372873	12.372873	101482963
1287	2009-09-25	12.311105	12.451578	12.254069	12.266024	12.266024	82291296
1288	2009-09-28	12.324804	12.490682	12.286447	12.416709	12.416709	73847766
1289	2009-09-29	12.441616	12.447095	12.279224	12.416709	12.416709	84282733
1290	2009-09-30	12.453322	12.456809	12.135513	12.349959	12.349959	126139035
1291	2009-10-01	12.278975	12.365401	12.129536	12.134517	12.134517	112949783
1292	2009-10-02	12.048340	12.247593	12.019946	12.069261	12.069261	104421937
1293	2009-10-05	12.145725	12.264779	12.038377	12.167394	12.167394	86105539
1294	2009-10-06	12.246597	12.437631	12.246597	12.421940	12.421940	109701653
1295	2009-10-07	12.428415	12.926299	12.398776	12.890184	12.890184	195698788
1296	2009-10-08	12.940745	13.032401	12.785577	12.806498	12.806498	172797268
1297	2009-10-09	12.868018	12.989064	12.814468	12.858055	12.858055	109934523
1298	2009-10-12	13.036635	13.094917	12.934518	13.052078	13.052078	133386097
1299	2009-10-13	13.060795	13.137258	12.985826	13.103634	13.103634	121951397
1300	2009-10-14	13.261792	13.339500	13.200521	13.333025	13.333025	130824531
1301	2009-10-15	13.293921	13.372377	13.132526	13.198280	13.198280	244930632
1302	2009-10-16	13.632153	13.816961	13.562415	13.694918	13.694918	355001664
1303	2009-10-19	13.765653	13.788318	13.667023	13.750709	13.750709	129198459
1304	2009-10-20	13.739501	13.772129	13.467022	13.741494	13.741494	162354271
1305	2009-10-21	13.696412	13.931531	13.673747	13.726051	13.726051	147374332
1306	2009-10-22	13.698654	13.823187	13.648841	13.800522	13.800522	93810311
1307	2009-10-23	13.829414	13.895168	13.728542	13.790560	13.790560	96066737
1308	2009-10-26	13.841867	13.988567	13.720821	13.803511	13.803511	119261352
1309	2009-10-27	13.722814	13.812228	13.553199	13.656064	13.656064	129142249
1310	2009-10-28	13.645603	13.698654	13.406001	13.457060	13.457060	103096990
1311	2009-10-29	13.524557	13.744233	13.474494	13.724806	13.724806	101282213
1312	2009-10-30	13.698654	13.702888	13.306125	13.352950	13.352950	139260032
1313	2009-11-02	13.376860	13.436138	13.156686	13.299899	13.299899	128564090
1314	2009-11-03	13.200770	13.387321	13.158180	13.382091	13.382091	95564863
1315	2009-11-04	13.469513	13.586574	13.360422	13.457807	13.457807	93657741
1316	2009-11-05	13.536512	13.692926	13.515839	13.665030	13.665030	74185025
1317	2009-11-06	13.641867	13.742988	13.586574	13.726051	13.726051	73341877
1318	2009-11-09	13.834395	14.011980	13.804009	14.010236	14.010236	106393299
1319	2009-11-10	14.015716	14.166401	13.997534	14.116089	14.116089	89566463
1320	2009-11-11	14.208742	14.283960	14.093673	14.210735	14.210735	93135792
1321	2009-11-12	14.185828	14.269016	14.084707	14.143238	14.143238	75734813
1322	2009-11-13	14.179103	14.259303	14.112353	14.247846	14.247846	66921903
1323	2009-11-16	14.321320	14.370884	14.266027	14.353201	14.353201	88297726
1324	2009-11-17	14.318082	14.383587	14.289440	14.383338	14.383338	76955370
1325	2009-11-18	14.362416	14.415467	14.248344	14.362416	14.362416	62216331
1326	2009-11-19	14.290685	14.296414	14.196787	14.271258	14.271258	87045048
1327	2009-11-20	14.184334	14.236638	14.181843	14.195791	14.195791	80548789
1328	2009-11-23	14.358431	14.610237	14.342740	14.504384	14.504384	102281946
1329	2009-11-24	14.508618	14.552703	14.359676	14.522815	14.522815	64448667
1330	2009-11-25	14.605505	14.621694	14.512852	14.588818	14.588818	58667077
1331	2009-11-27	14.246600	14.507124	14.220946	14.439876	14.439876	55591593
1332	2009-11-30	14.461545	14.537261	14.373873	14.520573	14.520573	69262644
1333	2009-12-01	14.648344	14.725306	14.520573	14.691682	14.691682	93159882
1334	2009-12-02	14.719826	14.769889	14.600773	14.632902	14.632902	66777363
1335	2009-12-03	14.671009	14.731034	14.570387	14.588818	14.588818	57362205
1336	2009-12-04	14.770138	14.815219	14.425430	14.570636	14.570636	100920864
1337	2009-12-07	14.550710	14.662292	14.470760	14.601520	14.601520	65693315
1338	2009-12-08	14.533027	14.711358	14.495667	14.621445	14.621445	61188493
1339	2009-12-09	14.632653	14.678232	14.535019	14.670511	14.670511	71507025
1340	2009-12-10	14.705879	14.812230	14.705132	14.732280	14.732280	66982128
1341	2009-12-11	14.811483	14.813226	14.638382	14.707622	14.707622	69057879
1342	2009-12-14	14.828170	14.876987	14.759926	14.837635	14.837635	76822876
1343	2009-12-15	14.777112	14.853824	14.719577	14.773127	14.773127	91557900
1344	2009-12-16	14.909117	14.953202	14.860300	14.888195	14.888195	112797213
1345	2009-12-17	14.855319	14.885207	14.788569	14.793052	14.793052	105947635
1346	2009-12-18	14.845107	14.917336	14.819453	14.854820	14.854820	141789477
1347	2009-12-21	14.884459	14.940001	14.836141	14.911110	14.911110	103233500
1348	2009-12-22	14.977361	14.981346	14.915344	14.971882	14.971882	75513988
1349	2009-12-23	15.031160	15.264535	15.014970	15.234896	15.234896	83218760
1350	2009-12-24	15.266029	15.430164	15.249591	15.404261	15.404261	34476745
1351	2009-12-28	15.483464	15.591310	15.404261	15.513601	15.513601	68170566
1352	2009-12-29	15.560177	15.562667	15.399529	15.427175	15.427175	57205620
1353	2009-12-30	15.404759	15.510114	15.392555	15.510114	15.510114	58843737
1354	2009-12-31	15.560426	15.576615	15.441621	15.441621	15.441621	48974884
1355	2010-01-04	15.615220	15.678981	15.547723	15.610239	15.610239	78541293
1356	2010-01-05	15.620949	15.637387	15.480475	15.541497	15.541497	120638494
1357	2010-01-06	15.588072	15.588072	15.102393	15.149715	15.149715	159744526
1358	2010-01-07	15.178109	15.193053	14.760922	14.797037	14.797037	257533695
1359	2010-01-08	14.744733	15.024933	14.672753	14.994298	14.994298	189680313
1360	2010-01-11	15.055070	15.055070	14.795543	14.971633	14.971633	289597429
1361	2010-01-12	14.885456	14.898158	14.645107	14.706875	14.706875	194859654
1362	2010-01-13	14.358431	14.654571	14.293923	14.622441	14.622441	260838034
1363	2010-01-14	14.542989	14.799528	14.515841	14.691184	14.691184	170239717
1364	2010-01-15	14.778108	14.783587	14.397036	14.445853	14.445853	218194794
1365	2010-01-19	14.475741	14.705381	14.353450	14.635642	14.635642	173315202
1366	2010-01-20	14.594795	14.594795	14.328543	14.456065	14.456065	130515377
1367	2010-01-21	14.531532	14.615717	14.252827	14.520075	14.520075	253253712
1368	2010-01-22	14.059800	14.211731	13.321567	13.698903	13.698903	273035583
1369	2010-01-25	13.613722	13.695665	13.337757	13.449588	13.449588	177458675
1370	2010-01-26	13.399027	13.688691	13.357184	13.509862	13.509862	174873019
1371	2010-01-27	13.481219	13.640123	13.332775	13.501892	13.501892	159170382
1372	2010-01-28	13.561418	13.623934	13.215465	13.307371	13.307371	129648138
1373	2010-01-29	13.411979	13.474245	13.091181	13.199027	13.199027	166240784
1374	2010-02-01	13.315092	13.345229	13.207993	13.275739	13.275739	90369462
1375	2010-02-02	13.324058	13.324058	13.140994	13.228417	13.228417	164462143
1376	2010-02-03	13.167395	13.501892	13.156436	13.470011	13.470011	120413655
1377	2010-02-04	13.374868	13.399774	13.089936	13.120322	13.120322	135614418
1378	2010-02-05	13.160671	13.287694	13.012725	13.232651	13.232651	126713179
1379	2010-02-08	13.262788	13.499401	13.238628	13.286947	13.286947	108175956
1380	2010-02-09	13.438131	13.487695	13.326798	13.360920	13.360920	113206742
1381	2010-02-10	13.301891	13.394544	13.142987	13.311356	13.311356	107380987
1382	2010-02-11	13.283211	13.461792	13.188068	13.359924	13.359924	96761331
1383	2010-02-12	13.274494	13.378604	13.212975	13.278230	13.278230	91529795
1384	2010-02-16	13.371630	13.552452	13.307620	13.481966	13.481966	146723904
1385	2010-02-17	13.499401	13.534270	13.390061	13.405005	13.405005	81492313
1386	2010-02-18	13.388317	13.574370	13.353448	13.529787	13.529787	93826371
1387	2010-02-19	13.462788	13.549961	13.442116	13.468517	13.468517	102506786
1388	2010-02-22	13.632651	13.636387	13.474494	13.519326	13.519326	86105539
1389	2010-02-23	13.524308	13.539999	13.257557	13.326798	13.326798	115334688
1390	2010-02-24	13.299650	13.410733	13.213224	13.237134	13.237134	93412827
1391	2010-02-25	13.128790	13.162912	12.951455	13.111604	13.111604	132864148
1392	2010-02-26	13.136262	13.244108	13.038130	13.120820	13.120820	82279251
1393	2010-03-01	13.180596	13.282464	13.144232	13.267520	13.267520	89851528
1394	2010-03-02	13.337010	13.590559	13.325303	13.475989	13.475989	174925214
1395	2010-03-03	13.508367	13.651830	13.430908	13.582091	13.582091	124039193
1396	2010-03-04	13.611481	13.851332	13.604009	13.812976	13.812976	127829347
1397	2010-03-05	13.981344	14.138754	13.945230	14.052577	14.052577	157074555
1398	2010-03-08	14.066774	14.076737	13.972876	14.009489	14.009489	95813793
1399	2010-03-09	13.943985	14.063785	13.860547	13.952453	13.952453	127540267
1400	2010-03-10	14.041369	14.408493	14.002764	14.357435	14.357435	227043838
1401	2010-03-11	14.302889	14.600524	14.301395	14.474247	14.474247	169966698
1402	2010-03-12	14.648593	14.652080	14.424932	14.434396	14.434396	110548817
1403	2010-03-15	14.114097	14.183088	13.848094	14.026924	14.026924	186853758
1404	2010-03-16	13.993300	14.157434	13.966650	14.077235	14.077235	137774484
1405	2010-03-17	14.154446	14.232902	14.053574	14.086201	14.086201	133362007
1406	2010-03-18	14.065280	14.157933	14.021444	14.107123	14.107123	71354455
1407	2010-03-19	13.947721	14.146974	13.879974	13.947721	13.947721	192486794
1408	2010-03-22	13.850834	14.118331	13.805255	13.885454	13.885454	160792439
1409	2010-03-23	13.873997	13.905628	13.499401	13.673747	13.673747	220876809
1410	2010-03-24	13.586823	13.943985	13.442116	13.881220	13.881220	263592319
1411	2010-03-25	13.923312	14.246600	13.914346	14.019452	14.019452	157825359
1412	2010-03-26	14.078979	14.131781	13.948219	14.014719	14.014719	108252241
1413	2010-03-29	14.022440	14.065280	13.961917	14.008742	14.008742	124645457
1414	2010-03-30	14.018206	14.137758	13.954694	14.114844	14.114844	79412546
1415	2010-03-31	14.073499	14.190311	14.017708	14.125056	14.125056	121686407
1416	2010-04-01	14.230411	14.282715	14.085952	14.166899	14.166899	84423257
1417	2010-04-05	14.219203	14.318331	14.171880	14.221943	14.221943	76345092
1418	2010-04-06	14.183337	14.218954	14.082216	14.152453	14.152453	82712870
1419	2010-04-07	14.129539	14.165654	13.994047	14.035890	14.035890	103626969
1420	2010-04-08	14.030411	14.193051	13.948966	14.134271	14.134271	78191988
1421	2010-04-09	14.134271	14.166152	14.047347	14.102640	14.102640	82572346
1422	2010-04-12	14.130784	14.296414	14.102640	14.264782	14.264782	94448695
1423	2010-04-13	14.259801	14.667024	14.224931	14.614471	14.614471	157078570
1424	2010-04-14	14.696414	14.753201	14.545729	14.670013	14.670013	136618166
1425	2010-04-15	14.748967	14.890188	14.652329	14.826925	14.826925	271485795
1426	2010-04-16	14.022440	14.167148	13.689439	13.702390	13.702390	491254466
1427	2010-04-19	13.667521	13.798032	13.574121	13.701145	13.701145	156343827
1428	2010-04-20	13.802515	13.939252	13.725055	13.824184	13.824184	119542401
1429	2010-04-21	13.859551	13.953947	13.752452	13.805753	13.805753	96018557
1430	2010-04-22	13.748467	13.760921	13.533025	13.625429	13.625429	131719875
1431	2010-04-23	13.630161	13.681718	13.506126	13.573872	13.573872	83889263
1432	2010-04-26	13.573374	13.573872	13.180845	13.241368	13.241368	175407013
1433	2010-04-27	13.174369	13.407994	13.131530	13.177109	13.177109	154364435
1434	2010-04-28	13.252825	13.320820	12.977109	13.180347	13.180347	136754676
1435	2010-04-29	13.284457	13.362414	13.117582	13.250334	13.250334	122814620
1436	2010-04-30	13.228666	13.391804	13.086947	13.093423	13.093423	97781139
1437	2010-05-03	13.113348	13.273249	13.077981	13.215465	13.215465	74590540
1438	2010-05-04	13.113846	13.119326	12.558179	12.611977	12.611977	243963019
1439	2010-05-05	12.477730	12.844854	12.465028	12.696411	12.696411	183975008
1440	2010-05-06	12.671255	12.889686	11.457056	12.420196	12.420196	200753664
1441	2010-05-07	12.452575	12.585825	11.988315	12.282462	12.282462	204322993
1442	2010-05-10	12.801268	13.021692	12.767146	12.992551	12.992551	165738910
1443	2010-05-11	12.843609	12.948466	12.658055	12.678727	12.678727	133402157
1444	2010-05-12	12.753198	12.753198	12.503135	12.587569	12.587569	154649500
1445	2010-05-13	12.864282	13.001268	12.711604	12.724306	12.724306	133530637
1446	2010-05-14	12.696660	12.727046	12.359922	12.640869	12.640869	165257111
1447	2010-05-17	12.622189	12.661541	12.412226	12.651828	12.651828	112170874
1448	2010-05-18	12.702388	12.726548	12.380345	12.412724	12.412724	113443627
1449	2010-05-19	12.360171	12.439374	12.147966	12.314592	12.314592	138344613
1450	2010-05-20	12.081466	12.094168	11.800768	11.830905	11.830905	197268650
1451	2010-05-21	11.682710	12.079722	11.566645	11.757181	11.757181	389084940
1452	2010-05-24	11.973371	12.199025	11.875488	11.884454	11.884454	174475535
1453	2010-05-25	11.660045	11.891677	11.556932	11.882213	11.882213	121148398
1454	2010-05-26	12.006746	12.198278	11.830656	11.842362	11.842362	139545096
1455	2010-05-27	12.078477	12.261790	11.981341	12.215713	12.215713	112785168
1456	2010-05-28	12.272500	12.290183	12.029909	12.095413	12.095413	116226017
1457	2010-06-01	11.965899	12.230656	11.958178	12.014218	12.014218	107071833
1458	2010-06-02	12.121565	12.300644	11.991553	12.288191	12.288191	102012942
1459	2010-06-03	12.331528	12.652575	12.321317	12.592799	12.592799	146575349
1460	2010-06-04	12.446348	12.683708	12.371130	12.421441	12.421441	157399770
1461	2010-06-07	12.429910	12.475987	12.033645	12.092674	12.092674	145852650
1462	2010-06-08	12.150706	12.175364	11.893919	12.074243	12.074243	107806577
1463	2010-06-09	12.135015	12.176360	11.755936	11.806247	11.806247	109569158
1464	2010-06-10	11.964404	12.166895	11.851577	12.129785	12.129785	103502504
1465	2010-06-11	12.017456	12.172126	11.995538	12.166895	12.166895	71535130
1466	2010-06-14	12.315837	12.316335	12.034641	12.034641	12.034641	81921917
1467	2010-06-15	12.031901	12.463285	12.009486	12.403260	12.403260	171022641
1468	2010-06-16	12.357929	12.552948	12.356435	12.484953	12.484953	91915234
1469	2010-06-17	12.539250	12.599524	12.370881	12.455314	12.455314	79388456
1470	2010-06-18	12.515838	12.539748	12.406746	12.454069	12.454069	115346733
1471	2010-06-21	12.450831	12.477481	12.076983	12.168390	12.168390	119787316
1472	2010-06-22	12.201765	12.368639	12.097904	12.110856	12.110856	89120799
1473	2010-06-23	12.126796	12.126796	11.909361	12.006248	12.006248	81468223
1474	2010-06-24	11.946721	12.023682	11.787318	11.833146	11.833146	76027907
1475	2010-06-25	11.881963	11.896658	11.720070	11.772872	11.772872	90144622
1476	2010-06-28	11.770631	11.894168	11.681465	11.757928	11.757928	70756221
1477	2010-06-29	11.542735	11.570381	11.235885	11.314092	11.314092	140609069
1478	2010-06-30	11.331527	11.403009	11.076483	11.082211	11.082211	144668227
1479	2010-07-01	11.090679	11.168139	10.800268	10.946221	10.946221	141070793
1480	2010-07-02	10.999272	11.015710	10.859297	10.872995	10.872995	77730264
1481	2010-07-06	11.058550	11.149957	10.800268	10.861040	10.861040	102787835
1482	2010-07-07	10.916831	11.240119	10.843855	11.212971	11.212971	125657235
1483	2010-07-08	11.296408	11.390555	11.199521	11.371377	11.371377	107156148
1484	2010-07-09	11.754940	11.787318	11.526297	11.643607	11.643607	173909421
1485	2010-07-12	11.765151	11.941241	11.733022	11.851328	11.851328	133875926
1486	2010-07-13	12.011229	12.278726	11.962163	12.184330	12.184330	159648166
1487	2010-07-14	12.201267	12.299648	12.116086	12.237630	12.237630	125187481
1488	2010-07-15	12.247344	12.321317	12.021939	12.304380	12.304380	195056389
1489	2010-07-16	11.684205	11.720070	11.445101	11.447343	11.447343	314165171
1490	2010-07-19	11.482212	11.697405	11.395288	11.610979	11.610979	182694226
1491	2010-07-20	11.482710	12.029660	11.472000	11.994791	11.994791	162787890
1492	2010-07-21	12.054816	12.097157	11.841366	11.892922	11.892922	131675710
1493	2010-07-22	12.035637	12.178851	12.016957	12.074990	12.074990	86230004
1494	2010-07-23	11.974367	12.218950	11.955438	12.205750	12.205750	90915501
1495	2010-07-26	12.181590	12.222935	12.076733	12.178602	12.178602	80107140
1496	2010-07-27	12.218701	12.391055	12.208490	12.269760	12.269760	98415508
1497	2010-07-28	12.327294	12.335015	12.021690	12.063533	12.063533	100214225
1498	2010-07-29	12.103384	12.176360	11.938502	12.079473	12.079473	107421137
1499	2010-07-30	11.946472	12.138502	11.933769	12.075986	12.075986	86085465
1500	2010-08-02	12.179100	12.285949	12.128041	12.214467	12.214467	74626675
1501	2010-08-03	12.216709	12.265526	12.123558	12.200021	12.200021	72362219
1502	2010-08-04	12.258552	12.627668	12.230407	12.610732	12.610732	153071607
1503	2010-08-05	12.600022	12.667519	12.541990	12.655066	12.655066	97178890
1504	2010-08-06	12.587818	12.596286	12.354941	12.458801	12.458801	133277692
1505	2010-08-09	12.509362	12.590308	12.487195	12.586572	12.586572	75168699
1506	2010-08-10	12.511853	12.602762	12.417705	12.545726	12.545726	83270954
1507	2010-08-11	12.396784	12.403509	12.241615	12.247593	12.247593	89253294
1508	2010-08-12	12.053321	12.322562	12.017705	12.254318	12.254318	88514535
1509	2010-08-13	12.179349	12.233894	12.104878	12.113346	12.113346	77678069
1510	2010-08-16	12.046845	12.201018	11.967642	12.094417	12.094417	52395658
1511	2010-08-17	12.167643	12.321317	12.105376	12.217207	12.217207	75911472
1512	2010-08-18	12.215214	12.225924	11.993794	12.008738	12.008738	107858771
1513	2010-08-19	11.980345	12.017705	11.637629	11.655562	11.655562	157588475
1514	2010-08-20	11.655562	11.745724	11.482461	11.507368	11.507368	157291365
1515	2010-08-23	11.494416	11.662536	11.400518	11.558426	11.558426	119895720
1516	2010-08-24	11.399771	11.416458	11.230904	11.242610	11.242610	110922211
1517	2010-08-25	11.207990	11.402511	11.207990	11.323058	11.323058	104072633
1518	2010-08-26	11.358924	11.388812	11.218949	11.232398	11.232398	71346425
1519	2010-08-27	11.271751	11.456807	11.149459	11.427915	11.427915	92842698
1520	2010-08-30	11.435885	11.451079	11.268264	11.274989	11.274989	49440624
1521	2010-08-31	11.210729	11.329285	11.158176	11.208488	11.208488	78163883
1522	2010-09-01	11.332025	11.580095	11.270256	11.465275	11.465275	129616018
1523	2010-09-02	11.527791	11.567393	11.464777	11.536259	11.536259	67620512
1524	2010-09-03	11.719074	11.752947	11.642362	11.713595	11.713595	101996882
1525	2010-09-07	11.569136	11.646098	11.532274	11.566645	11.566645	68652365
1526	2010-09-08	11.586322	11.768389	11.569385	11.720568	11.720568	96432101
1527	2010-09-09	11.901142	11.965152	11.720568	11.860046	11.860046	97588419
1528	2010-09-10	11.930781	11.949959	11.832648	11.859049	11.859049	79268006
1529	2010-09-13	11.977605	12.063533	11.943483	12.011727	12.011727	89996068
1530	2010-09-14	12.005251	12.073496	11.957182	11.965899	11.965899	88992319
1531	2010-09-15	11.953944	12.002263	11.917829	11.971129	11.971129	96472251
1532	2010-09-16	11.953944	12.016210	11.940494	11.981590	11.981590	79075287
1533	2010-09-17	12.048589	12.234143	11.984579	12.207991	12.207991	226509844
1534	2010-09-20	12.266522	12.712600	12.255563	12.659549	12.659549	176800216
1535	2010-09-21	12.694418	12.950957	12.675240	12.788565	12.788565	179321632
1536	2010-09-22	12.773621	12.896162	12.744231	12.851828	12.851828	101864387
1537	2010-09-23	12.817208	12.943734	12.734767	12.789063	12.789063	93043447
1538	2010-09-24	12.994792	13.146474	12.908117	13.133024	13.133024	134779299
1539	2010-09-27	13.171879	13.371132	13.171879	13.210733	13.210733	124761892
1540	2010-09-28	13.287196	13.289936	12.912849	13.130035	13.130035	146735949
1541	2010-09-29	13.146972	13.273747	13.068765	13.142987	13.142987	87213678
1542	2010-09-30	13.179600	13.247097	12.924556	13.095664	13.095664	130250387
1543	2010-10-01	13.200521	13.215963	13.026175	13.091430	13.091430	89333594
1544	2010-10-04	13.074743	13.156935	12.922812	13.009985	13.009985	77910939
1545	2010-10-05	13.160172	13.449588	13.114593	13.405503	13.405503	140809819
1546	2010-10-06	13.431157	13.448342	13.199027	13.308865	13.308865	110906151
1547	2010-10-07	13.355191	13.379849	13.179101	13.200770	13.200770	96191202
1548	2010-10-08	13.269513	13.389812	13.141243	13.358678	13.358678	114796679
1549	2010-10-11	13.411730	13.564158	13.379102	13.420696	13.420696	105445761
1550	2010-10-12	13.452576	13.598778	13.394544	13.484208	13.484208	150706777
1551	2010-10-13	13.623934	13.636138	13.507620	13.531780	13.531780	122682126
1552	2010-10-14	13.553697	13.580348	13.377607	13.472751	13.472751	266358649
1553	2010-10-15	14.925804	14.984833	14.734770	14.980101	14.980101	595214680
1554	2010-10-18	14.957685	15.434398	14.957685	15.385083	15.385083	284992232
1555	2010-10-19	15.164410	15.313103	15.015219	15.139005	15.139005	184203863
1556	2010-10-20	15.146726	15.376864	15.130786	15.142741	15.142741	141532518
1557	2010-10-21	15.230662	15.342493	15.093426	15.242617	15.242617	117257870
1558	2010-10-22	15.240873	15.313103	15.194298	15.256067	15.256067	90582257
1559	2010-10-25	15.332281	15.560177	15.316839	15.354946	15.354946	126809538
1560	2010-10-26	15.270263	15.472754	15.218707	15.407250	15.407250	100892759
1561	2010-10-27	15.336764	15.442119	15.251085	15.354199	15.354199	90012128
1562	2010-10-28	15.443364	15.467026	15.275245	15.406752	15.406752	87699492
1563	2010-10-29	15.369143	15.417213	15.267524	15.285207	15.285207	91473585
1564	2010-11-01	15.335768	15.458558	15.223190	15.317586	15.317586	123946848
1565	2010-11-02	15.408993	15.442119	15.307125	15.332530	15.332530	80203500
1566	2010-11-03	15.379853	15.487698	15.280226	15.446602	15.446602	135726838
1567	2010-11-04	15.557686	15.689193	15.494423	15.548471	15.548471	143367369
1568	2010-11-05	15.521322	15.578857	15.469766	15.568645	15.568645	70892731
1569	2010-11-08	15.542244	15.678483	15.520077	15.610737	15.610737	84367048
1570	2010-11-09	15.691186	15.712356	15.454822	15.562169	15.562169	89823423
1571	2010-11-10	15.493925	15.516839	15.380102	15.513850	15.513850	100254375
1572	2010-11-11	15.434647	15.438383	15.297910	15.372131	15.372131	90803081
1573	2010-11-12	15.292430	15.364909	14.974123	15.025929	15.025929	136228712
1574	2010-11-15	15.020699	15.043613	14.795792	14.831159	14.831159	139677591
1575	2010-11-16	14.763662	14.891433	14.531781	14.538506	14.538506	132791878
1576	2010-11-17	14.570387	14.682467	14.479975	14.534272	14.534272	98066204
1577	2010-11-18	14.670013	14.943488	14.659054	14.858307	14.858307	103988318
1578	2010-11-19	14.869266	14.891433	14.703388	14.715592	14.715592	92244464
1579	2010-11-22	14.631906	14.780599	14.514347	14.725306	14.725306	87791837
1580	2010-11-23	14.620449	14.670262	14.401021	14.520822	14.520822	86828238
1581	2010-11-24	14.627921	14.859304	14.621445	14.818706	14.818706	96215292
1582	2010-11-26	14.706377	14.769142	14.620200	14.694920	14.694920	52640573
1583	2010-11-29	14.674247	14.689939	14.444608	14.498406	14.498406	114816754
1584	2010-11-30	14.304384	14.304384	13.781095	13.840871	13.840871	285763111
1585	2010-12-01	14.022440	14.235890	14.007496	14.056064	14.056064	150726852
1586	2010-12-02	14.163412	14.279726	14.080971	14.242117	14.242117	102298006
1587	2010-12-03	14.183088	14.358182	14.146974	14.271507	14.271507	105642495
1588	2010-12-06	14.460050	14.495667	14.361420	14.405006	14.405006	84065923
1589	2010-12-07	14.726551	14.769640	14.595293	14.623687	14.623687	122144116
1590	2010-12-08	14.743986	14.757685	14.537759	14.708369	14.708369	70539412
1591	2010-12-09	14.791558	14.833899	14.670013	14.732280	14.732280	75036204
1592	2010-12-10	14.773127	14.794297	14.702143	14.749964	14.749964	68443585
1593	2010-12-13	14.872255	15.018706	14.796788	14.809989	14.809989	96299607
1594	2010-12-14	14.871508	14.901396	14.756688	14.817211	14.817211	65978380
1595	2010-12-15	14.799528	14.855568	14.673749	14.702392	14.702392	87033003
1596	2010-12-16	14.765904	14.788818	14.646850	14.737510	14.737510	64115423
1597	2010-12-17	14.719826	14.758681	14.636887	14.714845	14.714845	123946848
1598	2010-12-20	14.810736	14.891184	14.661545	14.820947	14.820947	79227857
1599	2010-12-21	14.908370	15.061546	14.884459	15.020450	15.020450	75461793
1600	2010-12-22	15.043613	15.118333	15.025680	15.080724	15.080724	48481040
1601	2010-12-23	15.076988	15.093426	14.994547	15.049341	15.049341	44598542
1602	2010-12-27	15.012230	15.038133	14.931533	15.003264	15.003264	48505130
1603	2010-12-28	14.995045	15.040375	14.894422	14.917087	14.917087	42751645
1604	2010-12-29	14.993800	15.004011	14.917087	14.968893	14.968893	40920808
1605	2010-12-30	14.894173	14.977112	14.878980	14.915593	14.915593	39728356
1606	2010-12-31	14.862791	14.904634	14.745480	14.793799	14.793799	61802787
1607	2011-01-03	14.856315	15.083214	14.856315	15.052330	15.052330	94962614
1608	2011-01-04	15.083962	15.097909	14.946975	14.996788	14.996788	73253547
1609	2011-01-05	14.945730	15.201272	14.945232	15.169890	15.169890	101671667
1610	2011-01-06	15.209989	15.403016	15.194298	15.280226	15.280226	82620526
1611	2011-01-07	15.340251	15.398533	15.196291	15.353451	15.353451	84363033
1612	2011-01-10	15.312605	15.327300	15.157187	15.297910	15.297910	63404769
1613	2011-01-11	15.385083	15.412231	15.305133	15.342742	15.342742	57787794
1614	2011-01-12	15.425930	15.425930	15.311857	15.364161	15.364161	65552790
1615	2011-01-13	15.366652	15.433900	15.296664	15.359678	15.359678	53560006
1616	2011-01-14	15.377362	15.548471	15.369392	15.546229	15.546229	94978674
1617	2011-01-18	15.593053	15.989816	15.573377	15.931037	15.931037	145222296
1618	2011-01-19	15.993054	16.013975	15.682717	15.734772	15.734772	136754676
1619	2011-01-20	15.746229	15.792805	15.524062	15.610737	15.610737	220254485
1620	2011-01-21	15.929791	15.983341	15.226926	15.238632	15.238632	357511035
1621	2011-01-24	15.132530	15.255070	14.974621	15.219952	15.219952	184657557
1622	2011-01-25	15.148221	15.459305	15.106378	15.439878	15.439878	146418764
1623	2011-01-26	15.450338	15.504137	15.324560	15.354946	15.354946	81829572
1624	2011-01-27	15.389566	15.434647	15.273999	15.362169	15.362169	81070738
1625	2011-01-28	15.418956	15.451086	14.938009	14.968644	14.968644	169878368
1626	2011-01-31	15.033650	15.055319	14.833152	14.952953	14.952953	112616538
1627	2011-02-01	15.055817	15.276490	15.021446	15.218956	15.218956	110223602
1628	2011-02-02	15.217959	15.301148	15.131533	15.242866	15.242866	70691981
1629	2011-02-03	15.180101	15.229167	15.096664	15.196789	15.196789	60028160
1630	2011-02-04	15.196789	15.228918	15.108619	15.217461	15.217461	62264511
1631	2011-02-07	15.197038	15.402019	15.173376	15.299902	15.299902	72253814
1632	2011-02-08	15.315842	15.432904	15.305382	15.401770	15.401770	68050116
1633	2011-02-09	15.364161	15.428420	15.251334	15.354946	15.354946	73976246
1634	2011-02-10	15.290189	15.379853	15.231907	15.353451	15.353451	93725996
1635	2011-02-11	15.287449	15.566652	15.267773	15.554199	15.554199	103984303
1636	2011-02-14	15.525307	15.682219	15.443115	15.645108	15.645108	85439051
1637	2011-02-15	15.624436	15.693427	15.519330	15.545482	15.545482	83993653
1638	2011-02-16	15.582344	15.604012	15.494423	15.547225	15.547225	67612482
1639	2011-02-17	15.473252	15.622692	15.449093	15.573128	15.573128	59373716
1640	2011-02-18	15.591559	15.720575	15.546229	15.693178	15.693178	129198459
1641	2011-02-22	15.442866	15.564909	15.137511	15.198283	15.198283	146141730
1642	2011-02-23	15.201272	15.310114	15.043613	15.225929	15.225929	116017237
1643	2011-02-24	15.227673	15.270014	14.977610	15.163663	15.163663	108874565
1644	2011-02-25	15.239379	15.310612	15.180599	15.194049	15.194049	77585724
1645	2011-02-28	15.193053	15.354697	15.143488	15.277735	15.277735	91602065
1646	2011-03-01	15.386826	15.422692	14.926552	14.962915	14.962915	133426247
1647	2011-03-02	14.939005	15.093426	14.824185	14.963663	14.963663	81371863
1648	2011-03-03	15.102891	15.230164	15.068519	15.182094	15.182094	78103658
1649	2011-03-04	15.151459	15.167648	14.948968	14.959428	14.959428	120891439
1650	2011-03-07	14.957685	15.035892	14.620200	14.736265	14.736265	139027162
1651	2011-03-08	14.767896	14.893675	14.699901	14.752454	14.752454	91738575
1652	2011-03-09	14.719826	14.807249	14.589067	14.739005	14.739005	86362499
1653	2011-03-10	14.581346	14.610735	14.432155	14.453325	14.453325	125592995
1654	2011-03-11	14.401520	14.445853	14.279726	14.363911	14.363911	121734587
1655	2011-03-14	14.266526	14.403263	14.147472	14.196538	14.196538	113066217
1656	2011-03-15	13.885454	14.221694	13.835641	14.185828	14.185828	160824559
1657	2011-03-16	14.147223	14.191557	13.730535	13.875491	13.875491	152509508
1658	2011-03-17	14.059302	14.171880	13.961170	13.981594	13.981594	116406692
1659	2011-03-18	14.063287	14.146725	13.941245	13.974122	13.974122	132438559
1660	2011-03-21	14.202266	14.440872	14.172378	14.358680	14.358680	121288923
1661	2011-03-22	14.377858	14.426675	14.259303	14.379104	14.379104	75758903
1662	2011-03-23	14.326052	14.506875	14.246600	14.499652	14.499652	72920303
1663	2011-03-24	14.581096	14.654820	14.415965	14.617460	14.617460	84262658
1664	2011-03-25	14.617211	14.617958	14.426924	14.439378	14.439378	114764559
1665	2011-03-28	14.497410	14.570138	14.314097	14.330287	14.330287	89068604
1666	2011-03-29	14.346227	14.492927	14.271756	14.488942	14.488942	64432607
1667	2011-03-30	14.554944	14.582840	14.460299	14.491682	14.491682	57105245
1668	2011-03-31	14.520573	14.649092	14.489191	14.614222	14.614222	81480268
1669	2011-04-01	14.664036	14.824185	14.664036	14.739752	14.739752	104919797
1670	2011-04-04	14.769640	14.812977	14.523064	14.637136	14.637136	82488031
1671	2011-04-05	14.472753	14.482964	14.089190	14.174122	14.174122	242806701
1672	2011-04-06	14.251083	14.325305	14.146974	14.300897	14.300897	107132058
1673	2011-04-07	14.339502	14.461794	14.301146	14.445853	14.445853	101639547
1674	2011-04-08	14.567647	14.567647	14.397535	14.400025	14.400025	76357137
1675	2011-04-11	14.351208	14.398531	14.271507	14.380349	14.380349	74606600
1676	2011-04-12	14.321320	14.368892	14.148219	14.211980	14.211980	83736694
1677	2011-04-13	14.334023	14.386077	14.240374	14.353201	14.353201	83086265
1678	2011-04-14	14.326052	14.432155	14.249091	14.408742	14.408742	219070062
1679	2011-04-15	13.581344	13.592801	13.202016	13.217956	13.217956	563853569
1680	2011-04-18	13.111355	13.142240	12.926548	13.121816	13.121816	202347616
1681	2011-04-19	13.199276	13.222439	12.973871	12.989562	12.989562	107766427
1682	2011-04-20	13.098404	13.121318	12.986075	13.094170	13.094170	122858785
1683	2011-04-21	13.138006	13.157682	13.010982	13.078479	13.078479	99174342
1684	2011-04-25	13.082215	13.125801	13.001517	13.077233	13.077233	65476506
1685	2011-04-26	13.113846	13.385827	13.081218	13.270758	13.270758	140524754
1686	2011-04-27	13.399774	13.402514	13.308865	13.393797	13.393797	92280599
1687	2011-04-28	13.401269	13.430908	13.302140	13.399027	13.399027	80299860
1688	2011-04-29	13.449588	13.551705	13.412477	13.551705	13.551705	169773978
1689	2011-05-02	13.591556	13.592303	13.377857	13.413722	13.413722	85667905
1690	2011-05-03	13.378106	13.499650	13.191306	13.297408	13.297408	83572079
1691	2011-05-04	13.329289	13.424681	13.275739	13.344731	13.344731	84997401
1692	2011-05-05	13.296661	13.435142	13.237881	13.306873	13.306873	80211530
1693	2011-05-06	13.403510	13.485951	13.329538	13.332526	13.332526	82552271
1694	2011-05-09	13.325054	13.411979	13.227919	13.391804	13.391804	78240168
1695	2011-05-10	13.449588	13.559924	13.388317	13.515839	13.515839	82022292
1696	2011-05-11	13.453075	13.538006	13.292427	13.336262	13.336262	93902656
1697	2011-05-12	13.331032	13.373373	13.223186	13.326300	13.326300	58149143
1698	2011-05-13	13.315341	13.347969	13.176860	13.189313	13.189313	84664157
1699	2011-05-16	13.108616	13.132526	12.861791	12.912102	12.912102	118771522
1700	2011-05-17	12.837631	13.230907	12.827669	13.211978	13.211978	132639308
1701	2011-05-18	13.189064	13.208740	13.093423	13.195789	13.195789	78420843
1702	2011-05-19	13.268516	13.363411	13.193547	13.231655	13.231655	99118132
1703	2011-05-20	13.245353	13.250085	13.029413	13.051829	13.051829	93047462
1704	2011-05-23	12.866772	12.951455	12.787071	12.911355	12.911355	92344839
1705	2011-05-24	12.960670	13.050085	12.905377	12.908117	12.908117	76284867
1706	2011-05-25	12.884954	13.020446	12.882961	12.943236	12.943236	52259149
1707	2011-05-26	12.894169	13.004257	12.826922	12.904879	12.904879	85057626
1708	2011-05-27	12.913597	12.996038	12.859300	12.973871	12.973871	70093747
1709	2011-05-31	13.075988	13.176860	13.038628	13.176113	13.176113	107894906
1710	2011-06-01	13.151704	13.280222	13.083709	13.090932	13.090932	118679178
1711	2011-06-02	13.139998	13.207993	13.013223	13.152202	13.152202	88510520
1712	2011-06-03	13.001268	13.140745	12.988815	13.028167	13.028167	70202152
1713	2011-06-06	13.039624	13.121318	12.932775	12.977856	12.977856	77975179
1714	2011-06-07	13.023435	13.066773	12.926299	12.927295	12.927295	76590006
1715	2011-06-08	12.865029	12.982339	12.846349	12.930782	12.930782	66383894
1716	2011-06-09	12.951455	12.951455	12.842862	12.870010	12.870010	67817246
1717	2011-06-10	12.804007	12.869014	12.684705	12.690184	12.690184	97961814
1718	2011-06-13	12.702388	12.707370	12.507369	12.571130	12.571130	97455925
1719	2011-06-14	12.656311	12.804007	12.627419	12.661791	12.661791	94011061
1720	2011-06-15	12.578602	12.661292	12.468515	12.526796	12.526796	83242849
1721	2011-06-16	12.523310	12.616959	12.370383	12.462537	12.462537	110693357
1722	2011-06-17	12.607245	12.619947	12.074741	12.080220	12.080220	210602442
1723	2011-06-20	12.079722	12.110357	11.936011	12.069261	12.069261	121598077
1724	2011-06-21	12.134268	12.302388	12.072997	12.278975	12.278975	111030616
1725	2011-06-22	12.240370	12.262786	12.122811	12.129785	12.129785	96644896
1726	2011-06-23	12.008240	12.026422	11.799024	11.960668	11.960668	192787918
1727	2011-06-24	11.972126	11.973869	11.781341	11.827667	11.827667	152794573
1728	2011-06-27	11.805749	12.164405	11.795786	12.024928	12.024928	138304463
1729	2011-06-28	12.055314	12.358926	12.055314	12.295165	12.295165	109011074
1730	2011-06-29	12.367145	12.459549	12.263533	12.392799	12.392799	94071286
1731	2011-06-30	12.502886	12.619449	12.490682	12.612226	12.612226	97500090
1732	2011-07-01	12.621193	12.980845	12.612226	12.977109	12.977109	146013250
1733	2011-07-05	13.083460	13.335017	13.083460	13.261293	13.261293	154545110
1734	2011-07-06	13.287694	13.412477	13.276237	13.334021	13.334021	108228151
1735	2011-07-07	13.474494	13.715591	13.346972	13.613971	13.613971	158010049
1736	2011-07-08	13.273996	13.391057	13.132526	13.250085	13.250085	191523195
1737	2011-07-11	13.155191	13.349463	13.088441	13.132775	13.132775	113997696
1738	2011-07-12	13.154693	13.435142	13.100895	13.300397	13.300397	114073981
1739	2011-07-13	13.374868	13.549214	13.361916	13.406250	13.406250	112026334
1740	2011-07-14	13.427670	13.499401	13.119076	13.174120	13.174120	266976958
1741	2011-07-15	14.881720	14.950213	14.649092	14.884708	14.884708	551342851
1742	2011-07-18	14.756937	14.995045	14.744733	14.817959	14.817959	179401931
1743	2011-07-19	14.847847	15.060549	14.832654	15.007498	15.007498	119144917
1744	2011-07-20	14.998283	15.014472	14.828170	14.828170	14.828170	89446014
1745	2011-07-21	14.795294	15.144734	14.794795	15.118084	15.118084	139300182
1746	2011-07-22	15.078233	15.429666	15.050338	15.398034	15.398034	141656982
1747	2011-07-25	15.276739	15.576864	15.267773	15.416714	15.416714	125733520
1748	2011-07-26	15.393551	15.628919	15.372879	15.504884	15.504884	94067271
1749	2011-07-27	15.371882	15.465780	15.062293	15.123812	15.123812	157965884
1750	2011-07-28	15.073252	15.341994	15.018706	15.216465	15.216465	124802042
1751	2011-07-29	15.049341	15.316590	15.035892	15.035892	15.035892	166116320
1752	2011-08-01	15.223439	15.330039	14.923563	15.112604	15.112604	159238637
1753	2011-08-02	15.093426	15.184834	14.734023	14.754696	14.754696	128503865
1754	2011-08-03	14.801271	15.018706	14.536265	14.973127	14.973127	153601587
1755	2011-08-04	14.807000	14.915344	14.382840	14.384085	14.384085	197320845
1756	2011-08-05	14.509116	14.694920	13.997534	14.421943	14.421943	238052949
1757	2011-08-08	14.021942	14.171880	13.557932	13.599526	13.599526	300987964
1758	2011-08-09	13.972627	14.311607	13.474743	14.281719	14.281719	259758001
1759	2011-08-10	13.982092	14.050336	13.642116	13.673997	13.673997	215589063
1760	2011-08-11	13.793797	14.159427	13.659053	14.000772	14.000772	193948251
1761	2011-08-12	14.184334	14.209240	13.957683	14.041619	14.041619	126644924
1762	2011-08-15	13.784084	14.072005	13.600273	13.878729	13.878729	286867234
1763	2011-08-16	13.759177	13.759426	13.207993	13.424681	13.424681	278616423
1764	2011-08-17	13.450335	13.541493	13.219699	13.278977	13.278977	163775579
1765	2011-08-18	13.037881	13.073248	12.465526	12.574866	12.574866	252571164
1766	2011-08-19	12.436884	12.823684	12.225675	12.227170	12.227170	217211120
1767	2011-08-22	12.552948	12.627668	12.317083	12.407743	12.407743	196971541
1768	2011-08-23	12.540495	12.986573	12.429910	12.922065	12.922065	174523715
1769	2011-08-24	12.934767	13.200521	12.882463	13.033398	13.033398	144318923
1770	2011-08-25	13.209986	13.381593	12.909113	12.952451	12.952451	132213719
1771	2011-08-26	12.951206	13.211729	12.780595	13.122314	13.122314	144391193
1772	2011-08-29	13.314096	13.435889	13.289189	13.426674	13.426674	93782206
1773	2011-08-30	13.404507	13.524059	13.220696	13.467022	13.467022	120008140
1774	2011-08-31	13.567645	13.606499	13.349961	13.473498	13.473498	108135806
1775	2011-09-01	13.468268	13.544980	13.230907	13.262788	13.262788	96982155
1776	2011-09-02	13.062787	13.148715	12.969637	13.072003	13.072003	96408011
1777	2011-09-06	12.722314	13.020197	12.714842	13.005751	13.005751	109039179
1778	2011-09-07	13.211729	13.348467	13.135764	13.300895	13.300895	110645177
1779	2011-09-08	13.295166	13.427172	13.247844	13.324058	13.324058	95576908
1780	2011-09-09	13.235391	13.316337	12.981094	13.072252	13.072252	131242091
1781	2011-09-12	12.900645	13.250085	12.889188	13.203510	13.203510	107216373
1782	2011-09-13	13.250334	13.297159	13.036137	13.188566	13.188566	94520965
1783	2011-09-14	13.265029	13.373622	13.096411	13.252078	13.252078	108179971
1784	2011-09-15	13.337508	13.573623	13.314096	13.513349	13.513349	118875912
1785	2011-09-16	13.569140	13.619949	13.527795	13.615964	13.615964	141901897
1786	2011-09-19	13.458305	13.696163	13.334519	13.615715	13.615715	99106087
1787	2011-09-20	13.683710	13.910859	13.516088	13.614719	13.614719	111580670
1788	2011-09-21	13.641120	13.823187	13.421194	13.429662	13.429662	100948969
1789	2011-09-22	13.107121	13.170135	12.802015	12.967893	12.967893	176671736
1790	2011-09-23	12.865776	13.111355	12.814468	13.088690	13.088690	111508400
1791	2011-09-26	13.132028	13.273498	12.783335	13.247595	13.247595	105762945
1792	2011-09-27	13.404756	13.625179	13.351206	13.433149	13.433149	120887424
1793	2011-09-28	13.486948	13.549712	13.143236	13.171629	13.171629	90871336
1794	2011-09-29	13.350957	13.382340	12.936760	13.138255	13.138255	116699786
1795	2011-09-30	12.956685	13.051081	12.811479	12.827918	12.827918	109352349
1796	2011-10-03	12.698652	12.752202	12.328789	12.341740	12.341740	179646846
1797	2011-10-04	12.205003	12.539001	11.970133	12.500645	12.500645	166975528
1798	2011-10-05	12.362413	12.647594	11.974367	12.570383	12.570383	182043797
1799	2011-10-06	12.640122	12.832650	12.518079	12.819699	12.819699	137485405
1800	2011-10-07	12.872501	12.963908	12.709860	12.829910	12.829910	114664185
1801	2011-10-10	13.080471	13.386574	13.031156	13.379102	13.379102	93236167
1802	2011-10-11	13.286698	13.618953	13.286698	13.528791	13.528791	114563810
1803	2011-10-12	13.652079	13.828916	13.564905	13.661294	13.661294	127588447
1804	2011-10-13	13.699401	13.922814	13.649339	13.922565	13.922565	228356741
1805	2011-10-14	14.930786	14.934024	14.634397	14.736763	14.736763	342474886
1806	2011-10-17	14.538506	14.740499	14.396040	14.505878	14.505878	160928949
1807	2011-10-18	14.450586	14.758681	14.381096	14.707622	14.707622	152601853
1808	2011-10-19	14.628668	14.746228	14.426426	14.463288	14.463288	117699519
1809	2011-10-20	14.493176	14.667273	14.433649	14.537261	14.537261	135666613
1810	2011-10-21	14.682716	14.763413	14.612728	14.707124	14.707124	136148412
1811	2011-10-24	14.613226	14.943239	14.607747	14.854820	14.854820	137589795
1812	2011-10-25	14.772130	14.819453	14.516837	14.524558	14.524558	102000897
1813	2011-10-26	14.683712	14.699403	14.268020	14.603014	14.603014	115354763
1814	2011-10-27	14.904634	15.011234	14.777112	14.910860	14.910860	151778780
1815	2011-10-28	14.807498	15.001272	14.800773	14.947473	14.947473	100696024
1816	2011-10-31	14.821695	14.936265	14.736514	14.760673	14.760673	102695490
1817	2011-11-01	14.448344	14.583089	14.364907	14.412229	14.412229	125472546
1818	2011-11-02	14.567896	14.644110	14.457809	14.565903	14.565903	85153986
1819	2011-11-03	14.620200	14.881720	14.538506	14.881720	14.881720	107192283
1820	2011-11-04	14.782093	14.937511	14.755443	14.847847	14.847847	113817021
1821	2011-11-07	14.777610	15.162667	14.750462	15.151459	15.151459	134799374
1822	2011-11-08	15.168146	15.301895	15.033650	15.251334	15.251334	121630197
1823	2011-11-09	15.050089	15.177860	14.910611	14.967648	14.967648	148996390
1824	2011-11-10	15.091683	15.092181	14.733774	14.821446	14.821446	115166059
1825	2011-11-11	14.976365	15.245108	14.909117	15.151957	15.151957	159676271
1826	2011-11-14	15.143239	15.394298	15.137760	15.267773	15.267773	128026081
1827	2011-11-15	15.262791	15.394298	15.205506	15.356440	15.356440	107441212
1828	2011-11-16	15.244859	15.399778	15.208246	15.229665	15.229665	104731092
1829	2011-11-17	15.194298	15.250089	14.863787	14.965655	14.965655	140255750
1830	2011-11-18	14.993800	15.056066	14.788320	14.816464	14.816464	132000924
1831	2011-11-21	14.639129	14.657560	14.248842	14.469266	14.469266	120501984
1832	2011-11-22	14.445853	14.569639	14.327298	14.445853	14.445853	96572626
1833	2011-11-23	14.330038	14.452080	14.199527	14.199527	14.199527	93380707
1834	2011-11-25	14.076986	14.303138	13.980846	14.022440	14.022440	62730250
1835	2011-11-28	14.430162	14.665530	14.358680	14.649839	14.649839	113580136
1836	2011-11-29	14.642118	14.703886	14.478979	14.518830	14.518830	73546641
1837	2011-11-30	14.892928	14.931782	14.746975	14.928793	14.928793	136389312
1838	2011-12-01	14.943986	15.342493	14.919080	15.286951	15.286951	145366836
1839	2011-12-02	15.368645	15.541746	15.348968	15.451086	15.451086	164040568
1840	2011-12-05	15.632406	15.738508	15.501895	15.582842	15.582842	128379401
1841	2011-12-06	15.516590	15.656814	15.448097	15.536017	15.536017	93408812
1842	2011-12-07	15.483962	15.583091	15.394797	15.526553	15.526553	90630437
1843	2011-12-08	15.468022	15.627674	15.325058	15.343738	15.343738	96885796
1844	2011-12-09	15.392306	15.669517	15.367648	15.626926	15.626926	111062736
1845	2011-12-12	15.488944	15.596042	15.449342	15.576366	15.576366	87683432
1846	2011-12-13	15.660301	15.854573	15.513103	15.582344	15.582344	161731947
1847	2011-12-14	15.488196	15.549716	15.255070	15.394049	15.394049	156733281
1848	2011-12-15	15.504884	15.541746	15.409491	15.430662	15.430662	96705121
1849	2011-12-16	15.549716	15.674249	15.478732	15.590563	15.590563	179040582
1850	2011-12-19	15.641621	15.653826	15.442119	15.487698	15.487698	86061375
1851	2011-12-20	15.641372	15.737014	15.641123	15.700401	15.700401	95886062
1852	2011-12-21	15.691435	15.736516	15.416216	15.587076	15.587076	100290510
1853	2011-12-22	15.640127	15.734274	15.616715	15.683714	15.683714	73165217
1854	2011-12-23	15.740999	15.807749	15.705133	15.769392	15.769392	58365953
1855	2011-12-27	15.742244	16.052082	15.740999	15.946479	15.946479	64496847
1856	2011-12-28	16.008745	16.064785	15.892929	15.932780	15.932780	85406931
1857	2011-12-29	15.977363	16.014973	15.820700	16.000029	16.000029	63252199
1858	2011-12-30	15.990563	16.108622	15.990563	16.087200	16.087200	71559220
1859	2012-01-03	16.262545	16.641375	16.248346	16.573130	16.573130	147611217
1860	2012-01-04	16.563665	16.693678	16.453827	16.644611	16.644611	114989399
1861	2012-01-05	16.491436	16.537264	16.344486	16.413727	16.413727	131808205
1862	2012-01-06	16.417213	16.438385	16.184088	16.189817	16.189817	108119746
1863	2012-01-09	16.102144	16.114599	15.472754	15.503389	15.503389	233776981
1864	2012-01-10	15.684959	15.785831	15.365158	15.520326	15.520326	176483032
1865	2012-01-11	15.529292	15.675993	15.470015	15.590563	15.590563	96359832
1866	2012-01-12	15.721572	15.763166	15.604012	15.682219	15.682219	75289148
1867	2012-01-13	15.598035	15.615220	15.468520	15.566403	15.566403	92637933
1868	2012-01-17	15.740501	15.740501	15.583589	15.655818	15.655818	76658261
1869	2012-01-18	15.607250	15.790812	15.494921	15.763664	15.763664	110882061
1870	2012-01-19	15.964910	15.964910	15.727549	15.929542	15.929542	253157352
1871	2012-01-20	14.708120	14.719826	14.488195	14.595044	14.595044	424637703
1872	2012-01-23	14.595293	14.661545	14.524558	14.583338	14.583338	137027695
1873	2012-01-24	14.603263	14.637136	14.396040	14.469017	14.469017	122690156
1874	2012-01-25	14.383836	14.413724	14.106625	14.184085	14.184085	200255805
1875	2012-01-26	14.246102	14.308369	14.061046	14.149464	14.149464	129531704
1876	2012-01-27	14.216214	14.453824	14.180100	14.445355	14.445355	145242371
1877	2012-01-30	14.397285	14.445853	14.281470	14.388319	14.388319	93569411
1878	2012-01-31	14.520573	14.545480	14.325056	14.448593	14.448593	86017210
1879	2012-02-01	14.568892	14.582840	14.424434	14.466526	14.466526	93175942
1880	2012-02-02	14.567149	14.605505	14.497659	14.573126	14.573126	96950036
1881	2012-02-03	14.711358	14.871010	14.646352	14.852579	14.852579	127215053
1882	2012-02-06	14.819702	15.213725	14.794795	15.170388	15.170388	147735682
1883	2012-02-07	15.122069	15.177860	15.037635	15.112604	15.112604	83997668
1884	2012-02-08	15.159180	15.226677	15.062044	15.189317	15.189317	73731331
1885	2012-02-09	15.243364	15.305133	15.168146	15.229416	15.229416	90927546
1886	2012-02-10	15.140251	15.146477	15.043613	15.091185	15.091185	93356617
1887	2012-02-13	15.205506	15.288694	15.193551	15.247847	15.247847	72924318
1888	2012-02-14	15.231409	15.242866	15.062542	15.187075	15.187075	72418428
1889	2012-02-15	15.266029	15.266029	15.007747	15.082467	15.082467	97399715
1890	2012-02-16	15.014223	15.163414	14.887448	15.106378	15.106378	101615457
1891	2012-02-17	15.067772	15.134024	15.003762	15.059553	15.059553	98331193
1892	2012-02-21	15.040375	15.389317	15.015717	15.292679	15.292679	99603946
1893	2012-02-22	15.241870	15.361920	15.111110	15.141745	15.141745	78974912
1894	2012-02-23	15.118333	15.141745	14.952704	15.096166	15.096166	82508106
1895	2012-02-24	15.127050	15.234149	15.081222	15.190562	15.190562	77714204
1896	2012-02-27	15.108121	15.251832	15.070014	15.175867	15.175867	72827958
1897	2012-02-28	15.193053	15.436391	15.135269	15.402019	15.402019	114330940
1898	2012-02-29	15.407250	15.581596	15.330039	15.398533	15.398533	125946315
1899	2012-03-01	15.498408	15.584087	15.396042	15.501895	15.501895	89843498
1900	2012-03-02	15.491932	15.541746	15.450089	15.473252	15.473252	63167885
1901	2012-03-05	15.452829	15.504137	15.227424	15.298906	15.298906	63970883
1902	2012-03-06	15.144485	15.163414	14.790561	15.067523	15.067523	127451937
1903	2012-03-07	15.169391	15.222692	15.089939	15.113351	15.113351	50769586
1904	2012-03-08	15.194049	15.230413	15.102143	15.121820	15.121820	54021731
1905	2012-03-09	15.141994	15.240375	14.943986	14.950213	14.950213	107224403
1906	2012-03-12	14.943986	15.118333	14.925555	15.072255	15.072255	67010233
1907	2012-03-13	15.161919	15.388570	15.082218	15.386826	15.386826	90168712
1908	2012-03-14	15.317586	15.511360	15.279230	15.342244	15.342244	117916329
1909	2012-03-15	15.357437	15.529292	15.313352	15.470264	15.470264	97769094
1910	2012-03-16	15.464286	15.589317	15.443364	15.567649	15.567649	122477361
1911	2012-03-19	15.519828	15.872257	15.473003	15.790314	15.790314	87237768
1912	2012-03-20	15.714100	15.842120	15.623190	15.778110	15.778110	61850967
1913	2012-03-21	15.806005	16.124311	15.753701	15.939754	15.939754	99154267
1914	2012-03-22	15.902892	16.159430	15.716092	16.090937	16.090937	96769361
1915	2012-03-23	16.104635	16.151958	15.962668	16.004761	16.004761	77898894
1916	2012-03-26	16.064785	16.176617	15.928795	16.172630	16.172630	73040752
1917	2012-03-27	16.115347	16.276491	16.059805	16.115097	16.115097	80588939
1918	2012-03-28	16.239880	16.403267	16.216219	16.332781	16.332781	101936657
1919	2012-03-29	16.274998	16.353453	16.047352	16.149717	16.149717	77260510
1920	2012-03-30	16.232904	16.276243	15.965159	15.971136	15.971136	92774443
1921	2012-04-02	15.959430	16.127052	15.811734	16.112606	16.112606	91710470
1922	2012-04-03	16.074997	16.138260	15.906379	16.005507	16.005507	82102591
1923	2012-04-04	15.901647	15.915345	15.718583	15.819455	15.819455	65348026
1924	2012-04-05	15.746976	15.851335	15.655569	15.748969	15.748969	93095642
1925	2012-04-09	15.653327	15.823938	15.573875	15.712107	15.712107	87635252
1926	2012-04-10	15.778857	15.803265	15.555444	15.612979	15.612979	99652126
1927	2012-04-11	15.790065	15.840625	15.723564	15.839629	15.839629	88289696
1928	2012-04-12	15.998783	16.267525	15.946728	16.214474	16.214474	231127086
1929	2012-04-13	16.128298	16.164164	15.530289	15.556690	15.556690	327595322
1930	2012-04-16	15.516839	15.537013	14.985331	15.095170	15.095170	228537416
1931	2012-04-17	15.157187	15.384585	15.118582	15.182343	15.182343	121409373
1932	2012-04-18	15.144485	15.262791	15.013974	15.129541	15.129541	107180238
1933	2012-04-19	15.085705	15.348968	14.919080	14.926552	14.926552	132277959
1934	2012-04-20	15.049840	15.164410	14.840126	14.845854	14.845854	122794545
1935	2012-04-23	14.767149	14.905381	14.699901	14.884210	14.884210	88241516
1936	2012-04-24	14.900151	15.109117	14.877236	14.975618	14.975618	77453230
1937	2012-04-25	15.043613	15.226677	15.015717	15.186079	15.186079	73117037
1938	2012-04-26	15.215718	15.392306	15.185581	15.329292	15.329292	84013728
1939	2012-04-27	15.318084	15.360923	15.207997	15.317088	15.317088	65701345
1940	2012-04-30	15.267524	15.344485	14.959179	15.064783	15.064783	96652926
1941	2012-05-01	15.038382	15.232903	14.948719	15.054323	15.054323	80392204
1942	2012-05-02	14.973874	15.145979	14.959179	15.124809	15.124809	64701612
1943	2012-05-03	15.183588	15.313352	15.166901	15.218457	15.218457	75000069
1944	2012-05-04	15.091434	15.140500	14.864534	14.868519	14.868519	88626955
1945	2012-05-07	14.819453	15.207249	14.819453	15.132031	15.132031	80079035
1946	2012-05-08	15.081720	15.364909	14.961421	15.262542	15.262542	107493407
1947	2012-05-09	15.113850	15.351957	14.989067	15.171882	15.171882	93501157
1948	2012-05-10	15.266776	15.347225	15.198781	15.284211	15.284211	61666277
1949	2012-05-11	15.201770	15.306378	15.062791	15.074248	15.074248	84290763
1950	2012-05-14	14.963413	15.155693	14.958432	15.043613	15.043613	73249532
1951	2012-05-15	15.077237	15.317586	15.037386	15.220699	15.220699	84399167
1952	2012-05-16	15.391310	15.693676	15.340998	15.664535	15.664535	194128926
1953	2012-05-17	15.786578	15.886703	15.472754	15.518084	15.518084	134654835
1954	2012-05-18	15.569143	15.751460	14.861794	14.953949	14.953949	239835606
1955	2012-05-21	14.956689	15.334772	14.943986	15.295419	15.295419	123477094
1956	2012-05-22	15.278732	15.287947	14.844360	14.963912	14.963912	122533571
1957	2012-05-23	14.985082	15.183090	14.872255	15.179603	15.179603	127600492
1958	2012-05-24	15.172131	15.240873	14.915842	15.035145	15.035145	75935562
1959	2012-05-25	14.968893	14.987075	14.652080	14.733027	14.733027	143813034
1960	2012-05-29	14.839627	14.922317	14.653077	14.803015	14.803015	104618672
1961	2012-05-30	14.649092	14.742242	14.533774	14.650835	14.650835	76553871
1962	2012-05-31	14.663039	14.694920	14.420947	14.467273	14.467273	119177037
1963	2012-06-01	14.241370	14.262790	14.155691	14.221195	14.221195	122774470
1964	2012-06-04	14.202266	14.458058	14.197036	14.410735	14.410735	97672734
1965	2012-06-05	14.332528	14.399278	14.108867	14.206999	14.206999	93946821
1966	2012-06-06	14.358182	14.494919	14.286700	14.460050	14.460050	84146223
1967	2012-06-07	14.635144	14.642367	14.377360	14.401769	14.401769	70603652
1968	2012-06-08	14.342491	14.470760	14.310859	14.457061	14.457061	56627461
1969	2012-06-11	14.550710	14.578357	14.114346	14.159427	14.159427	106842978
1970	2012-06-12	14.191058	14.204259	13.912353	14.074744	14.074744	129451404
1971	2012-06-13	13.990560	14.122067	13.914844	13.974869	13.974869	78460993
1972	2012-06-14	13.980099	14.073997	13.861045	13.924059	13.924059	94147570
1973	2012-06-15	13.956189	14.060299	13.875242	14.060049	14.060049	120497969
1974	2012-06-18	14.012976	14.301644	13.929041	14.217958	14.217958	100250360
1975	2012-06-19	14.286202	14.552454	14.274496	14.483961	14.483961	83359284
1976	2012-06-20	14.441121	14.445853	14.284209	14.383836	14.383836	94219840
1977	2012-06-21	14.441868	14.441868	14.040622	14.077484	14.077484	80753554
1978	2012-06-22	14.146974	14.233649	14.092677	14.233649	14.233649	89450029
1979	2012-06-25	14.130286	14.149215	13.881718	13.965155	13.965155	63501129
1980	2012-06-26	14.016463	14.112104	13.934769	14.064284	14.064284	54210435
1981	2012-06-27	14.139502	14.296164	14.097659	14.179352	14.179352	67945726
1982	2012-06-28	14.094670	14.102889	13.878231	14.055068	14.055068	77124000
1983	2012-06-29	14.320324	14.449091	14.251582	14.447597	14.447597	101157748
1984	2012-07-02	14.491183	14.520573	14.358680	14.457560	14.457560	66468209
1985	2012-07-03	14.446102	14.655318	14.396040	14.640872	14.640872	47758342
1986	2012-07-05	14.664036	14.945481	14.658556	14.842367	14.842367	94187720
1987	2012-07-06	14.755941	14.782591	14.516090	14.594795	14.594795	86796118
1988	2012-07-09	14.569141	14.660051	14.476987	14.595542	14.595542	68861145
1989	2012-07-10	14.699652	14.755443	14.414471	14.488195	14.488195	77212330
1990	2012-07-11	14.353699	14.392304	14.070759	14.226426	14.226426	140496649
1991	2012-07-12	14.125056	14.244857	13.999775	14.208742	14.208742	92738308
1992	2012-07-13	14.250336	14.424683	14.160672	14.359178	14.359178	79336261
1993	2012-07-16	14.355442	14.425679	14.241121	14.319328	14.319328	58723287
1994	2012-07-17	14.406750	14.462541	14.156936	14.364409	14.364409	67455897
1995	2012-07-18	14.370635	14.537759	14.349465	14.464782	14.464782	62160121
1996	2012-07-19	14.598780	14.906128	14.595293	14.771134	14.771134	187688877
1997	2012-07-20	15.162168	15.266278	14.898656	15.213476	15.213476	259517101
1998	2012-07-23	14.955941	15.401023	14.900400	15.330288	15.330288	143002005
1999	2012-07-24	15.317586	15.390562	15.052081	15.132530	15.132530	80677269
2000	2012-07-25	15.151210	15.277237	15.077735	15.142990	15.142990	73193322
2001	2012-07-26	15.317586	15.364161	15.193800	15.276739	15.276739	67660662
2002	2012-07-27	15.414473	15.815719	15.379853	15.814723	15.814723	142520206
2003	2012-07-30	15.841871	16.005009	15.678732	15.748471	15.748471	87795852
2004	2012-07-31	15.647848	15.853079	15.646852	15.765158	15.765158	74903709
2005	2012-08-01	15.873004	15.928048	15.725557	15.757935	15.757935	74060561
2006	2012-08-02	15.579355	15.891186	15.527051	15.660052	15.660052	79404516
2007	2012-08-03	15.940252	16.032906	15.844112	15.973378	15.973378	76168432
2008	2012-08-06	15.930538	16.173876	15.920825	16.010489	16.010489	71563235
2009	2012-08-07	15.984835	16.046354	15.852332	15.953702	15.953702	79569131
2010	2012-08-08	15.916591	16.086454	15.902892	15.995794	15.995794	53086237
2011	2012-08-09	16.052582	16.098907	15.978110	15.998783	15.998783	42972470
2012	2012-08-10	15.905134	15.996043	15.843863	15.990065	15.990065	57599089
2013	2012-08-13	16.125059	16.442122	16.106628	16.438635	16.438635	131205956
2014	2012-08-14	16.419704	16.758434	16.413479	16.654076	16.654076	147016998
2015	2012-08-15	16.694426	16.793304	16.540503	16.626181	16.626181	96789436
2016	2012-08-16	16.625435	16.803019	16.614723	16.758932	16.758932	68965534
2017	2012-08-17	16.790068	16.868025	16.729794	16.865286	16.865286	87434502
2018	2012-08-20	16.824438	16.908373	16.753702	16.825434	16.825434	70587592
2019	2012-08-21	16.764912	16.886703	16.492432	16.675247	16.675247	89221174
2020	2012-08-22	16.622196	16.951462	16.605259	16.866282	16.866282	76654246
2021	2012-08-23	16.793802	16.948473	16.712358	16.856817	16.856817	71635505
2022	2012-08-24	16.826929	16.947725	16.789070	16.902395	16.902395	57277890
2023	2012-08-27	16.512856	16.737265	16.419456	16.668024	16.668024	104939872
2024	2012-08-28	16.562918	16.877239	16.556442	16.868025	16.868025	82652646
2025	2012-08-29	16.871014	17.160429	16.840628	17.136021	17.136021	120060335
2026	2012-08-30	17.042122	17.120579	16.941002	16.978361	16.978361	65319921
2027	2012-08-31	17.036144	17.150217	16.937513	17.063293	17.063293	85402916
2028	2012-09-04	17.049843	17.061050	16.774626	16.962421	16.962421	75867307
2029	2012-09-05	16.936518	17.098412	16.915098	16.954451	16.954451	68584110
2030	2012-09-06	17.084961	17.431911	17.054325	17.419706	17.419706	122196311
2031	2012-09-07	17.434650	17.739758	17.376617	17.587828	17.587828	129804723
2032	2012-09-10	17.677738	17.753704	17.394550	17.453829	17.453829	102783820
2033	2012-09-11	17.383841	17.450840	17.210491	17.240129	17.240129	75232938
2034	2012-09-12	17.170889	17.307877	16.958435	17.207502	17.207502	106088160
2035	2012-09-13	17.262547	17.658810	17.199034	17.585087	17.585087	106758663
2036	2012-09-14	17.673754	17.758436	17.609245	17.675747	17.675747	105132591
2037	2012-09-17	17.636644	17.755447	17.559183	17.683220	17.683220	60558139
2038	2012-09-18	17.628424	17.899408	17.603518	17.889944	17.889944	82981875
2039	2012-09-19	17.870518	18.145985	17.843369	18.119583	18.119583	124396528
2040	2012-09-20	18.044115	18.216221	17.963169	18.135025	18.135025	116731906
2041	2012-09-21	18.236895	18.304392	18.184839	18.281227	18.281227	255317419
2042	2012-09-24	18.206757	18.680979	18.188078	18.664541	18.664541	143086320
2043	2012-09-25	18.755947	19.050842	18.621700	18.659061	18.659061	243248350
2044	2012-09-26	18.676247	18.959934	18.455824	18.766159	18.766159	227766537
2045	2012-09-27	18.927805	18.999784	18.721079	18.841875	18.841875	157833389
2046	2012-09-28	18.783344	18.911615	18.708626	18.792063	18.792063	111757330
2047	2012-10-01	18.905388	19.053581	18.834654	18.973383	18.973383	127194978
2048	2012-10-02	19.058563	19.078239	18.686708	18.854080	18.854080	112026334
2049	2012-10-03	18.822449	19.026684	18.734777	18.991316	18.991316	88663090
2050	2012-10-04	18.997543	19.175377	18.914104	19.129547	19.129547	98535958
2051	2012-10-05	19.195799	19.287207	19.053831	19.119585	19.119585	109846193
2052	2012-10-08	18.953957	19.018215	18.783344	18.875252	18.875252	78637653
2053	2012-10-09	18.920830	18.961926	18.493931	18.532785	18.532785	120578269
2054	2012-10-10	18.477243	18.618464	18.388327	18.544491	18.544491	81901842
2055	2012-10-11	18.752213	18.891689	18.687206	18.716845	18.716845	95713418
2056	2012-10-12	18.726061	18.801277	18.533033	18.549223	18.549223	96528461
2057	2012-10-15	18.479235	18.526308	18.199286	18.455324	18.455324	121216653
2058	2012-10-16	18.434155	18.605015	18.342747	18.547977	18.547977	82636586
2059	2012-10-17	18.529299	18.837891	18.437391	18.816719	18.816719	92059774
2060	2012-10-18	18.817966	18.914602	16.836891	17.310118	17.310118	499561487
2061	2012-10-19	17.573629	17.601524	16.737265	16.981100	16.981100	461009524
2062	2012-10-22	16.961674	17.051836	16.679979	16.903393	16.903393	162832055
2063	2012-10-23	16.737514	17.119083	16.737265	16.945234	16.945234	117101285
2064	2012-10-24	17.105883	17.110865	16.818708	16.869270	16.869270	100234300
2065	2012-10-25	16.936518	16.986332	16.774874	16.880728	16.880728	96403996
2066	2012-10-26	16.849344	17.011986	16.717339	16.815722	16.815722	78324483
2067	2012-10-31	16.933031	16.961424	16.811985	16.943991	16.943991	61710442
2068	2012-11-01	16.924065	17.208000	16.904636	17.125559	17.125559	82311371
2069	2012-11-02	17.304888	17.323816	17.120081	17.133778	17.133778	93324497
2070	2012-11-05	17.048597	17.107376	16.825932	17.010241	17.010241	65681270
2071	2012-11-06	17.073006	17.098412	16.875496	16.979357	16.979357	63549309
2072	2012-11-07	16.811985	16.892433	16.600029	16.615721	16.615721	89626688
2073	2012-11-08	16.692432	16.724562	16.219954	16.246355	16.246355	104269368
2074	2012-11-09	16.305134	16.646107	16.196791	16.513851	16.513851	125030896
2075	2012-11-12	16.531784	16.682470	16.460054	16.585335	16.585335	56446786
2076	2012-11-13	16.513105	16.627674	16.394300	16.414724	16.414724	64007018
2077	2012-11-14	16.454823	16.492682	16.201773	16.252831	16.252831	66986143
2078	2012-11-15	16.189318	16.438385	16.037388	16.121075	16.121075	74233205
2079	2012-11-16	16.089443	16.264538	15.840625	16.119081	16.119081	138043489
2080	2012-11-19	16.331285	16.660551	16.327051	16.642868	16.642868	95083064
2081	2012-11-20	16.675247	16.886703	16.552208	16.686705	16.686705	83861158
2082	2012-11-21	16.662296	16.682470	16.448347	16.584587	16.584587	84804682
2083	2012-11-23	16.686705	16.687450	16.590315	16.636890	16.636890	37038310
2084	2012-11-26	16.598783	16.612732	16.413977	16.467028	16.467028	88514535
2085	2012-11-27	16.442619	16.811985	16.388573	16.705135	16.705135	100724129
2086	2012-11-28	16.637886	17.058809	16.535273	17.027925	17.027925	122136087
2087	2012-11-29	17.130291	17.282721	16.986332	17.232658	17.232658	111476280
2088	2012-11-30	17.218212	17.415222	17.078238	17.394053	17.394053	127018318
2089	2012-12-03	17.490442	17.581350	17.287951	17.316343	17.316343	88028721
2090	2012-12-04	17.310118	17.322821	17.078485	17.211239	17.211239	79966615
2091	2012-12-05	17.239134	17.297665	16.994551	17.131289	17.131289	74775229
2092	2012-12-06	17.125559	17.325310	17.048847	17.213730	17.213730	58711242
2093	2012-12-07	17.310118	17.356941	16.996792	17.041374	17.041374	77059760
2094	2012-12-10	17.070765	17.226681	17.030914	17.071512	17.071512	54872909
2095	2012-12-11	17.185583	17.482471	17.128798	17.356941	17.356941	107906951
2096	2012-12-12	17.415474	17.522074	17.272259	17.373878	17.373878	97403730
2097	2012-12-13	17.831163	17.844864	17.423443	17.501900	17.501900	138312493
2098	2012-12-14	17.413979	17.629421	17.395548	17.483467	17.483467	85523366
2099	2012-12-17	17.571636	17.980604	17.534775	17.952211	17.952211	121871097
2100	2012-12-18	17.848101	18.159433	17.809496	17.959435	17.959435	120646524
2101	2012-12-19	17.950466	18.007504	17.850094	17.935522	17.935522	77031655
2102	2012-12-20	18.013979	18.048599	17.857315	17.991564	17.991564	66528434
2103	2012-12-21	17.782597	17.903395	17.696669	17.823940	17.823940	141568653
2104	2012-12-24	17.796045	17.812735	17.620703	17.671265	17.671265	33762076
2105	2012-12-26	17.635647	17.755447	17.494677	17.655573	17.655573	47473277
2106	2012-12-27	17.612484	17.654825	17.400030	17.591312	17.591312	66142994
2107	2012-12-28	17.476744	17.606756	17.434900	17.434900	17.434900	56290202
2108	2012-12-31	17.434650	17.697914	17.335024	17.618462	17.618462	80195470
2109	2013-01-02	17.918339	18.107130	17.846855	18.013729	18.013729	102033017
2110	2013-01-03	18.055573	18.229919	17.950716	18.024191	18.024191	93075567
2111	2013-01-04	18.165413	18.467529	18.124067	18.380356	18.380356	110954331
2112	2013-01-07	18.317591	18.415474	18.196297	18.300158	18.300158	66476239
2113	2013-01-08	18.319834	18.338762	18.043119	18.264042	18.264042	67295297
2114	2013-01-09	18.238388	18.389820	18.146980	18.384092	18.384092	81291563
2115	2013-01-10	18.501402	18.555450	18.269024	18.467777	18.467777	73703226
2116	2013-01-11	18.480730	18.491440	18.338762	18.430668	18.430668	51600690
2117	2013-01-14	18.356195	18.485710	17.991314	18.013729	18.013729	114985384
2118	2013-01-15	17.916096	18.306383	17.736021	18.055573	18.055573	157696879
2119	2013-01-16	17.992559	18.040878	17.775124	17.812983	17.812983	81239368
2120	2013-01-17	17.875748	17.923817	17.709122	17.716595	17.716595	88791570
2121	2013-01-18	17.692682	17.752708	17.467775	17.546980	17.546980	129555794
2122	2013-01-22	17.550716	17.567652	17.323069	17.506132	17.506132	152264594
2123	2013-01-23	18.331041	18.655075	18.326059	18.468275	18.468275	237249950
2124	2013-01-24	18.461802	18.850096	18.443619	18.784840	18.784840	135815168
2125	2013-01-25	18.699162	18.891191	18.686209	18.771391	18.771391	89369729
2126	2013-01-28	18.723820	18.819460	18.627430	18.698166	18.698166	65327951
2127	2013-01-29	18.599035	18.853085	18.593805	18.771639	18.771639	70145942
2128	2013-01-30	18.773134	18.952711	18.752460	18.775375	18.775375	69579828
2129	2013-01-31	18.692684	18.869770	18.686209	18.821701	18.821701	65613015
2130	2013-02-01	18.884216	19.342501	18.881727	19.317593	19.317593	150405652
2131	2013-02-04	19.120581	19.189821	18.885962	18.904640	18.904640	122075862
2132	2013-02-05	18.957193	19.205763	18.915850	19.072014	19.072014	75108474
2133	2013-02-06	18.905886	19.251839	18.891689	19.182350	19.182350	83435569
2134	2013-02-07	19.170645	19.397543	19.066036	19.276497	19.276497	114033831
2135	2013-02-08	19.430420	19.593309	19.416224	19.560930	19.560930	121256803
2136	2013-02-11	19.387333	19.501902	19.271517	19.487455	19.487455	87037018
2137	2013-02-12	19.470770	19.623945	19.411491	19.444616	19.444616	74638720
2138	2013-02-13	19.430420	19.560432	19.426435	19.498415	19.498415	48107646
2139	2013-02-14	19.420458	19.644867	19.371639	19.621952	19.621952	69672173
2140	2013-02-15	19.611490	19.757444	19.603271	19.748228	19.748228	109601278
2141	2013-02-19	19.825439	20.099663	19.807756	20.095926	20.095926	117711564
2142	2013-02-20	20.057320	20.148727	19.720831	19.737518	19.737518	110982436
2143	2013-02-21	19.875502	20.061056	19.706635	19.813982	19.813982	140781714
2144	2013-02-22	19.906883	19.956448	19.770893	19.918093	19.918093	82463941
2145	2013-02-25	19.982599	20.134781	19.688454	19.695427	19.695427	92501423
2146	2013-02-26	19.800781	19.824444	19.536772	19.679485	19.679485	88430220
2147	2013-02-27	19.795799	20.043621	19.703896	19.919836	19.919836	81347773
2148	2013-02-28	19.952711	20.099413	19.950970	19.955202	19.955202	90971711
2149	2013-03-01	19.870520	20.103148	19.829424	20.079487	20.079487	87342157
2150	2013-03-04	20.057320	20.494183	20.049849	20.460808	20.460808	111440145
2151	2013-03-05	20.645864	20.925318	20.645117	20.886711	20.886711	162370331
2152	2013-03-06	20.947235	21.021208	20.642876	20.706886	20.706886	115350748
2153	2013-03-07	20.773636	20.837397	20.662054	20.737272	20.737272	82415761
2154	2013-03-08	20.784594	20.795055	20.549227	20.710373	20.710373	116912581
2155	2013-03-11	20.714607	20.914108	20.709873	20.792564	20.792564	64027093
2156	2013-03-12	20.690199	20.719587	20.514854	20.612988	20.612988	80633104
2157	2013-03-13	20.620211	20.689699	20.480982	20.555702	20.555702	65898080
2158	2013-03-14	20.597546	20.597546	20.358442	20.461803	20.461803	66295564
2159	2013-03-15	20.386087	20.430920	20.257570	20.281481	20.281481	124452737
2160	2013-03-18	20.049849	20.243124	19.961927	20.119337	20.119337	73807616
2161	2013-03-19	20.205267	20.404768	20.085962	20.207258	20.207258	84242583
2162	2013-03-20	20.344494	20.361429	20.210247	20.291693	20.291693	58771467
2163	2013-03-21	20.206511	20.346735	20.170645	20.205765	20.205765	59325536
2164	2013-03-22	20.292439	20.304892	20.165415	20.182102	20.182102	59751126
2165	2013-03-25	20.234406	20.404270	20.095179	20.165415	20.165415	68736680
2166	2013-03-26	20.261555	20.274008	20.119337	20.234655	20.234655	47854701
2167	2013-03-27	20.091690	20.099663	19.958441	19.991568	19.991568	86852328
2168	2013-03-28	20.024693	20.059065	19.758442	19.780607	19.780607	91855009
2169	2013-04-01	19.801031	19.981356	19.757195	19.954954	19.954954	72562968
2170	2013-04-02	20.038391	20.294682	20.024942	20.250097	20.250097	81966082
2171	2013-04-03	20.260557	20.278990	19.942001	20.079737	20.079737	69800653
2172	2013-04-04	20.031168	20.068527	19.708628	19.802525	19.802525	98270968
2173	2013-04-05	19.578115	19.601280	19.337519	19.503147	19.503147	137870844
2174	2013-04-08	19.396049	19.415974	19.138266	19.298912	19.298912	113708616
2175	2013-04-09	19.315102	19.520582	19.255575	19.368652	19.368652	86615444
2176	2013-04-10	19.499910	19.734779	19.327557	19.680733	19.680733	79440651
2177	2013-04-11	19.747980	19.753460	19.528303	19.685963	19.685963	81452163
2178	2013-04-12	19.725813	19.728554	19.500158	19.677494	19.677494	65713390
2179	2013-04-15	19.575377	19.850595	19.352961	19.475252	19.475252	98491793
2180	2013-04-16	19.591316	19.825687	19.524817	19.760183	19.760183	69941178
2181	2013-04-17	19.595303	19.697170	19.379860	19.490944	19.490944	81785407
2182	2013-04-18	19.560432	19.571642	18.960432	19.076248	19.076248	133398142
2183	2013-04-19	19.157194	20.010994	19.084965	19.922077	19.922077	232998073
2184	2013-04-22	19.940260	20.023945	19.302649	19.928055	19.928055	115768308
2185	2013-04-23	19.950222	20.311369	19.934280	20.122078	20.122078	92035684
2186	2013-04-24	20.127308	20.373634	20.124569	20.260309	20.260309	73438237
2187	2013-04-25	20.330048	20.335527	20.115353	20.151964	20.151964	79986690
2188	2013-04-26	20.114607	20.118092	19.840134	19.960682	19.960682	99880980
2189	2013-04-29	20.006262	20.490696	20.000034	20.400036	20.400036	92376959
2190	2013-04-30	20.398540	20.613735	20.365664	20.537271	20.537271	92613843
2191	2013-05-01	20.504644	20.541006	20.332788	20.434158	20.434158	58418148
2192	2013-05-02	20.425940	20.785839	20.399788	20.662802	20.662802	81034603
2193	2013-05-03	20.845865	21.090946	20.821955	21.064047	21.064047	100880714
2194	2013-05-06	21.127310	21.465792	21.127310	21.458319	21.458319	85973045
2195	2013-05-07	21.494682	21.516102	21.187334	21.350721	21.350721	78653713
2196	2013-05-08	21.344994	21.765417	21.243126	21.759192	21.759192	99102072
2197	2013-05-09	21.689701	21.909378	21.624695	21.705643	21.705643	88353936
2198	2013-05-10	21.801035	21.931295	21.722578	21.923574	21.923574	76192522
2199	2013-05-13	21.890200	21.979366	21.752966	21.856327	21.856327	58157173
2200	2013-05-14	21.855579	22.134285	21.846615	22.094685	22.094685	63408784
2201	2013-05-15	22.303900	22.823950	22.267038	22.811747	22.811747	160033605
2202	2013-05-16	22.889206	22.913614	22.466042	22.512367	22.512367	128865215
2203	2013-05-17	22.665545	22.751970	22.428930	22.644623	22.644623	112098604
2204	2013-05-20	22.540512	22.929056	22.540512	22.628433	22.628433	91248746
2205	2013-05-21	22.615730	22.706390	22.356453	22.589579	22.589579	79617311
2206	2013-05-22	22.479740	22.647860	22.089205	22.152468	22.152468	102807910
2207	2013-05-23	21.843126	22.165916	21.768408	21.987335	21.987335	91345105
2208	2013-05-24	21.799789	21.888456	21.693935	21.751471	21.751471	92216359
2209	2013-05-28	22.005020	22.220213	21.927809	21.949478	21.949478	90638467
2210	2013-05-29	21.810997	21.867785	21.526564	21.626688	21.626688	80837869
2211	2013-05-30	21.666788	21.890450	21.579365	21.687710	21.687710	85145956
2212	2013-05-31	21.621956	21.843126	21.607012	21.699165	21.699165	79071272
2213	2013-06-03	21.743500	21.767658	21.295679	21.609751	21.609751	99399181
2214	2013-06-04	21.615231	21.683475	21.272017	21.397299	21.397299	75024159
2215	2013-06-05	21.482229	21.655081	21.348232	21.412243	21.412243	84587872
2216	2013-06-06	21.526812	21.577374	21.101406	21.535280	21.535280	103550684
2217	2013-06-07	21.679241	21.917847	21.552217	21.911121	21.911121	107385002
2218	2013-06-10	21.970150	22.191820	21.920088	22.172392	22.172392	93862506
2219	2013-06-11	22.016726	22.092194	21.905891	21.913115	21.913115	70567517
2220	2013-06-12	22.053837	22.067286	21.660063	21.718096	21.718096	88522565
2221	2013-06-13	21.643375	21.909378	21.556700	21.843126	21.843126	83106340
2222	2013-06-14	21.920338	22.034908	21.771645	21.794310	21.794310	90136592
2223	2013-06-17	21.898668	22.152716	21.875008	22.073513	22.073513	86173794
2224	2013-06-18	22.133289	22.440886	22.125816	22.431421	22.431421	87000883
2225	2013-06-19	22.450102	22.685966	22.353712	22.432917	22.432917	117073180
2226	2013-06-20	22.266291	22.440886	22.000288	22.035904	22.035904	135385563
2227	2013-06-21	22.125568	22.163923	21.745243	21.941010	21.941010	159889066
2228	2013-06-24	21.715605	21.826191	21.500660	21.663549	21.663549	121128323
2229	2013-06-25	21.849602	21.909876	21.532043	21.574135	21.574135	102510801
2230	2013-06-26	21.762180	21.868032	21.682978	21.759689	21.759689	73530581
2231	2013-06-27	21.887959	22.034658	21.834410	21.844870	21.844870	77348840
2232	2013-06-28	21.790823	21.963675	21.773140	21.927061	21.927061	94324230
2233	2013-07-01	22.078493	22.218719	22.042379	22.114111	22.114111	69250599
2234	2013-07-02	22.171894	22.191820	21.849852	21.975382	21.975382	75943592
2235	2013-07-03	21.915356	22.146240	21.880487	22.077995	22.077995	42036977
2236	2013-07-05	22.167162	22.301659	22.100660	22.253838	22.253838	68331166
2237	2013-07-08	22.396303	22.572144	22.343252	22.542753	22.542753	79075287
2238	2013-07-09	22.689953	22.738520	22.365667	22.546490	22.546490	79472771
2239	2013-07-10	22.501907	22.693439	22.425444	22.565170	22.565170	68592140
2240	2013-07-11	22.739765	22.934286	22.628183	22.920090	22.920090	103755449
2241	2013-07-12	22.914112	22.988832	22.795557	22.988832	22.988832	103113050
2242	2013-07-15	23.021212	23.113365	22.823452	23.030924	23.030924	78713937
2243	2013-07-16	23.091698	23.112617	22.762182	22.904400	22.904400	79617311
2244	2013-07-17	22.939018	23.084972	22.821959	22.877998	22.877998	60469809
2245	2013-07-18	22.888956	22.914112	22.495432	22.681982	22.681982	145924920
2246	2013-07-19	22.082479	22.489454	21.808506	22.331297	22.331297	295475379
2247	2013-07-22	22.465794	22.731546	22.341259	22.682480	22.682480	116563276
2248	2013-07-23	22.682480	22.739765	22.405270	22.510626	22.510626	82134711
2249	2013-07-24	22.596802	22.672518	22.433414	22.488209	22.488209	83451629
2250	2013-07-25	22.263302	22.337523	22.069279	22.109629	22.109629	120493954
2251	2013-07-26	22.091944	22.166664	21.967661	22.051098	22.051098	71374530
2252	2013-07-29	22.039888	22.286963	21.940014	21.974384	21.974384	75959652
2253	2013-07-30	22.053837	22.306639	21.939514	22.189827	22.189827	70487217
2254	2013-07-31	22.241385	22.329056	22.071770	22.110872	22.110872	87265872
2255	2013-08-01	22.291447	22.529305	22.291447	22.521086	22.521086	85856610
2256	2013-08-02	22.501657	22.590326	22.436403	22.579617	22.579617	68812965
2257	2013-08-05	22.550226	22.553465	22.396053	22.540512	22.540512	52584363
2258	2013-08-06	22.532791	22.657824	22.309628	22.330549	22.330549	60469809
2259	2013-08-07	22.292442	22.377375	22.144247	22.183102	22.183102	55374783
2260	2013-08-08	22.303650	22.312368	22.049603	22.233166	22.233166	59743096
2261	2013-08-09	22.180861	22.304398	22.166912	22.177126	22.177126	53146462
2262	2013-08-12	22.089703	22.092194	21.958942	22.055082	22.055082	55286453
2263	2013-08-13	22.087959	22.129553	21.823200	21.948980	21.948980	57004870
2264	2013-08-14	21.877249	21.923574	21.598045	21.664047	21.664047	83600184
2265	2013-08-15	21.530298	21.542253	21.369900	21.411245	21.411245	75048249
2266	2013-08-16	21.451593	21.480486	21.333536	21.342752	21.342752	67255147
2267	2013-08-19	21.362677	21.718594	21.356201	21.560436	21.560436	72707508
2268	2013-08-20	21.627684	21.721333	21.507883	21.554708	21.554708	49504863
2269	2013-08-21	21.684969	21.840885	21.581608	21.652094	21.652094	70555472
2270	2013-08-22	21.736029	21.787086	21.675007	21.761185	21.761185	34926424
2271	2013-08-23	21.863798	21.868032	21.662554	21.674009	21.674009	43245489
2272	2013-08-26	21.668779	21.790823	21.570398	21.578867	21.578867	42257801
2273	2013-08-27	21.410250	21.512615	21.118343	21.174383	21.174383	69623993
2274	2013-08-28	21.176874	21.305391	21.115105	21.134533	21.134533	53395392
2275	2013-08-29	21.147484	21.429178	21.135529	21.305889	21.305889	59361671
2276	2013-08-30	21.314110	21.370897	21.060062	21.093437	21.093437	74743109
2277	2013-09-03	21.279240	21.573887	21.269028	21.429178	21.429178	82210996
2278	2013-09-04	21.428431	21.755953	21.299416	21.709377	21.709377	81954037
2279	2013-09-05	21.755953	21.914858	21.708879	21.906887	21.906887	51845604
2280	2013-09-06	21.978619	22.011993	21.761930	21.907387	21.907387	62698130
2281	2013-09-09	22.010748	22.160686	21.978121	22.118345	22.118345	49569103
2282	2013-09-10	22.167412	22.216726	22.017473	22.133787	22.133787	51697050
2283	2013-09-11	22.130548	22.340511	22.069279	22.321085	22.321085	64665477
2284	2013-09-12	22.351221	22.363674	22.167162	22.243128	22.243128	43984248
2285	2013-09-13	22.278994	22.308384	22.038395	22.143749	22.143749	53214717
2286	2013-09-16	22.321335	22.341259	22.039143	22.111122	22.111122	53660381
2287	2013-09-17	22.102406	22.126814	21.942753	22.070026	22.070026	50564822
2288	2013-09-18	22.076004	22.514858	21.994310	22.498669	22.498669	77678069
2289	2013-09-19	22.565170	22.565170	22.301409	22.375879	22.375879	64155573
2290	2013-09-20	22.375879	22.518845	22.306889	22.493439	22.493439	174463490
2291	2013-09-23	22.320089	22.455582	22.047361	22.079741	22.079741	71362485
2292	2013-09-24	22.079741	22.169403	21.952717	22.088207	22.088207	59694916
2293	2013-09-25	22.080984	22.080984	21.808256	21.848854	21.848854	66207234
2294	2013-09-26	21.875505	21.986340	21.793312	21.872267	21.872267	50584897
2295	2013-09-27	21.788830	21.856077	21.701408	21.827934	21.827934	50540732
2296	2013-09-30	21.645866	21.938768	21.626688	21.815977	21.815977	69154239
2297	2013-10-01	21.924072	22.108879	21.919092	22.092194	22.092194	67644602
2298	2013-10-02	21.985842	22.150972	21.863550	22.116852	22.116852	60036190
2299	2013-10-03	22.117100	22.269030	21.721085	21.820461	21.820461	84997401
2300	2013-10-04	21.793312	21.855829	21.668779	21.727310	21.727310	54523605
2301	2013-10-07	21.605268	21.768158	21.522079	21.562677	21.562677	51937949
2302	2013-10-08	21.552217	21.568655	21.211245	21.262054	21.262054	78039419
2303	2013-10-09	21.327061	21.485716	20.995804	21.316601	21.316601	106449509
2304	2013-10-10	21.515354	21.639639	21.424944	21.624945	21.624945	90550137
2305	2013-10-11	21.569901	21.755455	21.551720	21.718344	21.718344	56567236
2306	2013-10-14	21.585592	21.824448	21.553961	21.820959	21.820959	49930453
2307	2013-10-15	21.812243	22.058071	21.768408	21.967909	21.967909	63914673
2308	2013-10-16	22.064049	22.374386	22.017721	22.366913	22.366913	80604999
2309	2013-10-17	22.241385	22.338770	22.060562	22.136776	22.136776	170902191
2310	2013-10-18	24.323330	25.291700	24.259071	25.190828	25.190828	464390148
2311	2013-10-21	25.192074	25.379869	24.895435	24.988836	24.988836	145675990
2312	2013-10-22	25.031178	25.230431	24.801786	25.080990	25.080990	88675135
2313	2013-10-23	24.931549	25.772150	24.922335	25.688961	25.688961	106927293
2314	2013-10-24	25.700418	25.917107	25.524328	25.543009	25.543009	83997668
2315	2013-10-25	25.624453	25.624453	25.174141	25.285225	25.285225	81524432
2316	2013-10-28	25.285225	25.490206	25.230181	25.280243	25.280243	46521724
2317	2013-10-29	25.382360	25.826694	25.242884	25.809261	25.809261	64440637
2318	2013-10-30	25.838900	25.840893	25.554216	25.664305	25.664305	53162522
2319	2013-10-31	25.627193	25.940767	25.503656	25.668289	25.668289	65845885
2320	2013-11-01	25.698425	25.803284	25.531801	25.580118	25.580118	51524405
2321	2013-11-04	25.691202	25.712872	25.455338	25.556955	25.556955	45722740
2322	2013-11-05	25.413494	25.694939	25.340519	25.442635	25.442635	47433127
2323	2013-11-06	25.544254	25.579123	25.289459	25.473270	25.473270	36652871
2324	2013-11-07	25.469784	25.502661	25.096931	25.104652	25.104652	67435822
2325	2013-11-08	25.124577	25.367416	25.118349	25.305897	25.305897	51825529
2326	2013-11-11	25.143505	25.303408	25.105898	25.170404	25.170404	44670812
2327	2013-11-12	25.098425	25.344004	25.031178	25.200045	25.200045	48906630
2328	2013-11-13	25.074764	25.724827	25.068537	25.715363	25.715363	63412799
2329	2013-11-14	25.751476	25.896683	25.662560	25.784105	25.784105	46842923
2330	2013-11-15	25.775139	25.853096	25.661564	25.742512	25.742512	51243355
2331	2013-11-18	25.797056	26.120594	25.634914	25.692448	25.692448	70651832
2332	2013-11-19	25.696684	25.772150	25.480742	25.534290	25.534290	45433661
2333	2013-11-20	25.652597	25.737530	25.413742	25.462311	25.462311	38692487
2334	2013-11-21	25.579123	25.860817	25.554216	25.755213	25.755213	43835693
2335	2013-11-22	25.739023	25.807516	25.634417	25.700916	25.700916	50356042
2336	2013-11-25	25.832174	26.231428	25.778873	26.050606	26.050606	64761837
2337	2013-11-26	26.117107	26.438402	25.976135	26.361441	26.361441	91794785
2338	2013-11-27	26.451603	26.600296	26.401043	26.478502	26.478502	45112461
2339	2013-11-29	26.454842	26.565924	26.387344	26.390831	26.390831	47890836
2340	2013-12-02	26.488464	26.559200	26.170904	26.263557	26.263557	55133884
2341	2013-12-03	26.175636	26.486721	26.127567	26.233171	26.233171	67295297
2342	2013-12-04	26.186098	26.500172	26.151976	26.355713	26.355713	47842656
2343	2013-12-05	26.331305	26.392574	26.179125	26.334791	26.334791	45517975
2344	2013-12-06	26.644878	26.650108	26.403034	26.646872	26.646872	57366220
2345	2013-12-09	26.674767	26.956711	26.600794	26.852848	26.852848	59526286
2346	2013-12-10	26.803286	27.205776	26.790831	27.015240	27.015240	74433955
2347	2013-12-11	27.083485	27.181118	26.778875	26.831678	26.831678	68728650
2348	2013-12-12	26.888466	26.972401	26.625202	26.649113	26.649113	64099363
2349	2013-12-13	26.784605	26.806772	26.348490	26.420719	26.420719	86820208
2350	2013-12-16	26.500669	26.766920	26.451105	26.724331	26.724331	64320188
2351	2013-12-17	26.720346	26.918104	26.609760	26.646622	26.646622	61658247
2352	2013-12-18	26.696186	27.022463	26.377132	27.017483	27.017483	88743390
2353	2013-12-19	26.918352	27.197805	26.876261	27.054094	27.054094	66877738
2354	2013-12-20	27.105900	27.426449	27.098429	27.412750	27.412750	130953011
2355	2013-12-23	27.592575	27.790833	27.524830	27.773397	27.773397	69122119
2356	2013-12-24	27.770161	27.776884	27.599052	27.692204	27.692204	29478078
2357	2013-12-26	27.746250	27.870535	27.613747	27.832178	27.832178	53712576
2358	2013-12-27	27.895441	27.902414	27.719601	27.855591	27.855591	63023345
2359	2013-12-30	27.903910	27.907894	27.621965	27.632925	27.632925	49629328
2360	2013-12-31	27.702166	27.920347	27.553225	27.913124	27.913124	54519590
2361	2014-01-02	27.782366	27.839401	27.603037	27.724083	27.724083	73129082
2362	2014-01-03	27.770908	27.818977	27.520098	27.521841	27.521841	66917888
2363	2014-01-06	27.721344	27.867046	27.557707	27.828691	27.828691	71037271
2364	2014-01-07	28.019974	28.385853	27.924334	28.365179	28.365179	102486711
2365	2014-01-08	28.543015	28.575891	28.226450	28.424210	28.424210	90036218
2366	2014-01-09	28.479254	28.498680	28.033922	28.150484	28.150484	83692529
2367	2014-01-10	28.370661	28.370661	27.951481	28.148991	28.148991	86061375
2368	2014-01-13	28.056587	28.565680	27.824955	27.969664	27.969664	97118665
2369	2014-01-14	28.342516	28.667547	28.096935	28.627695	28.627695	99676216
2370	2014-01-15	28.717112	28.767174	28.487970	28.608269	28.608269	78300393
2371	2014-01-16	28.620224	28.840151	28.592827	28.797560	28.797560	67608467
2372	2014-01-17	28.813251	28.907398	28.498182	28.655842	28.655842	108457005
2373	2014-01-21	28.914869	28.991333	28.675018	28.983862	28.983862	79492846
2374	2014-01-22	29.056339	29.088221	28.863314	29.016739	29.016739	63091600
2375	2014-01-23	28.891706	28.953724	28.751482	28.894197	28.894197	78256228
2376	2014-01-24	28.667795	28.731058	27.970161	27.990833	27.990833	156283602
2377	2014-01-27	28.047373	28.057335	26.955713	27.427942	27.427942	174796734
2378	2014-01-28	27.654345	28.038654	27.644880	27.970409	27.970409	88739375
2379	2014-01-29	27.873524	27.939028	27.382862	27.569662	27.569662	95552818
2380	2014-01-30	28.518106	28.704659	28.076014	28.278753	28.278753	204419353
2381	2014-01-31	29.174397	29.552729	28.670786	29.414000	29.414000	223486554
2382	2014-02-03	29.369913	29.432678	28.194571	28.229937	28.229937	183449044
2383	2014-02-04	28.343512	28.767174	28.319103	28.347746	28.347746	112897588
2384	2014-02-05	28.477758	28.661818	28.095192	28.473274	28.473274	96139007
2385	2014-02-06	28.670786	28.895693	28.581619	28.890711	28.890711	78155853
2386	2014-02-07	29.081743	29.337536	28.905655	29.326078	29.326078	105843245
2387	2014-02-10	29.185604	29.449615	29.116365	29.213751	29.213751	78099643
2388	2014-02-11	29.394073	29.685482	29.195818	29.643389	29.643389	82339476
2389	2014-02-12	29.613998	29.638906	29.424212	29.556465	29.556465	69238554
2390	2014-02-13	29.408520	29.885483	29.381371	29.885483	29.885483	73731331
2391	2014-02-14	29.778631	29.997313	29.708645	29.957710	29.957710	87795852
2392	2014-02-18	29.923092	30.208521	29.887974	30.158957	30.158957	84672187
2393	2014-02-19	30.019978	30.117613	29.825706	29.946255	29.946255	84459392
2394	2014-02-20	29.966179	30.059580	29.893452	29.990339	29.990339	68287001
2395	2014-02-21	30.082493	30.133801	29.958708	29.982368	29.982368	74771214
2396	2014-02-24	30.021473	30.390091	30.014996	30.199554	30.199554	67223027
2397	2014-02-25	30.284985	30.498184	30.147499	30.386105	30.386105	57763704
2398	2014-02-26	30.485731	30.607277	30.230688	30.390341	30.390341	79585191
2399	2014-02-27	30.346006	30.491461	30.311634	30.366428	30.366428	50588912
2400	2014-02-28	30.394573	30.490463	30.042892	30.277761	30.277761	92890878
2401	2014-03-03	30.056091	30.083241	29.692205	29.954971	29.954971	84507572
2402	2014-03-04	30.261572	30.286480	30.124586	30.259331	30.259331	58928052
2403	2014-03-05	30.262817	30.462818	30.172157	30.342768	30.342768	49597208
2404	2014-03-06	30.442892	30.539282	30.351236	30.376392	30.376392	50914126
2405	2014-03-07	30.555471	30.560204	30.172905	30.256342	30.256342	60831159
2406	2014-03-10	30.278757	30.327326	29.989841	30.176142	30.176142	48766105
2407	2014-03-11	30.230936	30.244637	29.804285	29.887724	29.887724	68776830
2408	2014-03-12	29.798309	30.083490	29.494200	30.069792	30.069792	78866507
2409	2014-03-13	30.085979	30.149492	29.508394	29.615494	29.615494	94175675
2410	2014-03-14	29.439404	29.660576	29.203787	29.210512	29.210512	92099924
2411	2014-03-17	29.371161	29.814997	29.342766	29.691210	29.691210	86808163
2412	2014-03-18	29.755220	30.175146	29.715120	30.168421	30.168421	72872123
2413	2014-03-19	30.181871	30.186604	29.748743	29.869293	29.869293	64757822
2414	2014-03-20	29.886726	30.127325	29.772406	29.817238	29.817238	67640587
2415	2014-03-21	30.045134	30.127825	29.450861	29.465555	29.465555	128821050
2416	2014-03-24	29.494200	29.511883	28.541767	28.840151	28.840151	121939352
2417	2014-03-25	29.041147	29.136787	28.567921	28.859825	28.859825	96769361
2418	2014-03-26	28.941769	29.179876	28.181868	28.193575	28.193575	103586819
2419	2014-03-27	28.322241	28.322241	27.570307	27.846546	27.846546	262719
2420	2014-03-28	27.983171	28.243956	27.857019	27.922838	27.922838	824257
2421	2014-03-31	28.266893	28.272379	27.770258	27.772251	27.772251	216593
2422	2014-04-01	27.859013	28.344681	27.859013	28.280355	28.280355	158434
2423	2014-04-02	29.917362	30.158699	28.032537	28.272379	28.272379	2942055
2424	2014-04-03	28.414488	29.283602	28.129271	28.409002	28.409002	101983228
2425	2014-04-04	28.653831	28.809404	27.075665	27.082645	27.082645	127386783
2426	2014-04-07	26.962973	27.348913	26.285334	26.833828	26.833828	88033033
2427	2014-04-08	27.055719	27.674021	27.006353	27.669035	27.669035	63024560
2428	2014-04-09	27.904388	28.191101	27.571802	28.129770	28.129770	66616395
2429	2014-04-10	28.172651	28.172651	26.921087	26.973444	26.973444	80737057
2430	2014-04-11	26.554594	26.926073	26.254417	26.457361	26.457361	78496923
2431	2014-04-14	26.838814	27.130512	26.405504	26.553099	26.553099	51501009
2432	2014-04-15	26.767509	26.848787	25.852022	26.748562	26.748562	77101101
2433	2014-04-16	27.075665	27.773746	26.926073	27.750811	27.750811	97865955
2434	2014-04-17	27.365368	27.399775	26.484785	26.731607	26.731607	136190888
2435	2014-04-21	26.731607	26.761526	26.208046	26.358631	26.358631	51334553
2436	2014-04-22	26.359631	26.787954	26.303284	26.667286	26.667286	47307527
2437	2014-04-23	26.616425	26.620415	26.240458	26.274862	26.274862	41046384
2438	2014-04-24	26.430935	26.509718	26.034521	26.186106	26.186106	37663121
2439	2014-04-25	26.053968	26.163170	25.700439	25.738335	25.738335	42007014
2440	2014-04-28	25.788198	25.859003	25.071167	25.786703	25.786703	66710653
2441	2014-04-29	25.774237	26.400517	25.745316	26.312757	26.312757	53981801
2442	2014-04-30	26.307772	26.327717	26.054466	26.260900	26.260900	35023895
2443	2014-05-01	26.283339	26.573542	26.122280	26.494759	26.494759	38110345
2444	2014-05-02	26.614929	26.626896	26.208544	26.324226	26.324226	33770463
2445	2014-05-05	26.169153	26.372595	25.994633	26.318243	26.318243	20482080
2446	2014-05-06	26.189596	26.268379	25.682489	25.686478	25.686478	33780490
2447	2014-05-07	25.718889	25.763268	25.096100	25.428186	25.428186	64486563
2448	2014-05-08	25.353392	25.790691	25.253166	25.480045	25.480045	40426688
2449	2014-05-09	25.467579	25.923826	25.140976	25.865486	25.865486	48789585
2450	2014-05-12	26.103832	26.436916	25.879448	26.423454	26.423454	38250730
2451	2014-05-13	26.471823	26.730112	26.403011	26.581520	26.581520	33068541
2452	2014-05-14	26.577032	26.577032	26.192589	26.260403	26.260403	23835261
2453	2014-05-15	26.213032	26.221510	25.800165	25.927814	25.927814	34087331
2454	2014-05-16	25.998121	26.018566	25.701437	25.960226	25.960226	29705333
2455	2014-05-19	25.913855	26.416473	25.808292	26.370600	26.370600	25555972
2456	2014-05-20	26.414478	26.738091	26.242950	26.415976	26.415976	35695734
2457	2014-05-21	26.572046	26.885336	26.522682	26.873220	26.873220	23925508
2458	2014-05-22	26.982420	27.305035	26.964968	27.178383	27.178383	32316482
2459	2014-05-23	27.288080	27.606207	27.110567	27.559336	27.559336	38643806
2460	2014-05-27	27.723885	28.222515	27.641609	28.220022	28.220022	42083223
2461	2014-05-28	28.151211	28.314262	27.973200	28.007107	28.007107	33040464
2462	2014-05-29	28.090378	28.122789	27.859013	27.927326	27.927326	27082150
2463	2014-05-30	27.963226	27.990652	27.719397	27.917852	27.917852	35422988
2464	2014-06-02	27.958241	27.968212	27.211790	27.620667	27.620667	28700582
2465	2014-06-03	27.474070	27.541386	27.053225	27.172398	27.172398	37332215
2466	2014-06-04	27.000870	27.355396	26.863747	27.158438	27.158438	36329469
2467	2014-06-05	27.245197	27.671528	27.147964	27.619171	27.619171	33782496
2468	2014-06-06	27.826603	27.826603	27.371351	27.740339	27.740339	34735104
2469	2014-06-09	27.781227	28.067940	27.725880	28.029045	28.029045	29350361
2470	2014-06-10	27.948767	28.102844	27.818624	27.950762	27.950762	27034019
2471	2014-06-11	27.823610	27.917353	27.675018	27.865496	27.865496	22002242
2472	2014-06-12	27.788706	27.823112	27.347916	27.492022	27.492022	29169867
2473	2014-06-13	27.537395	27.539391	27.203314	27.512465	27.512465	24410836
2474	2014-06-16	27.387808	27.405758	27.001865	27.139488	27.139488	34051232
2475	2014-06-17	27.135498	27.191345	26.892666	27.076162	27.076162	28891103
2476	2014-06-18	27.168409	27.602219	27.125526	27.592745	27.592745	34835379
2477	2014-06-19	27.636126	27.674021	27.350409	27.669035	27.669035	49136535
2478	2014-06-20	27.766268	27.802668	27.444252	27.741835	27.741835	90166875
2479	2014-06-23	27.681499	28.172651	27.636623	28.170158	28.170158	30736155
2480	2014-06-24	28.182125	28.553905	27.973698	28.153704	28.153704	44142862
2481	2014-06-25	28.185616	28.918604	28.183622	28.853283	28.853283	39387843
2482	2014-06-26	28.970463	29.042763	28.514214	28.721146	28.721146	34839390
2483	2014-06-27	28.779985	28.914116	28.611446	28.782976	28.782976	44738493
2484	2014-06-30	28.853783	28.899157	28.658817	28.685246	28.685246	26275943
2485	2014-07-01	28.836828	29.139996	28.753557	29.053734	29.053734	28959290
2486	2014-07-02	29.087641	29.191854	28.940044	29.037029	29.037029	21127848
2487	2014-07-03	29.087641	29.170412	28.966473	29.156450	29.156450	14283107
2488	2014-07-07	29.108084	29.241219	28.900154	29.032789	29.032789	21292298
2489	2014-07-08	28.803919	28.897062	28.229246	28.476318	28.476318	38190565
2490	2014-07-09	28.500751	28.757048	28.390854	28.725136	28.725136	22335153
2491	2014-07-10	28.218027	28.750565	28.173151	28.476816	28.476816	27134293
2492	2014-07-11	28.517206	28.962982	28.492773	28.879711	28.879711	32434806
2493	2014-07-14	29.050243	29.180386	28.822369	29.163431	29.163431	37081529
2494	2014-07-15	29.206814	29.210054	28.749069	29.158943	29.158943	32460877
2495	2014-07-16	29.319504	29.339449	29.030296	29.053234	29.053234	27942506
2496	2014-07-17	28.897163	28.969963	28.352657	28.607958	28.607958	60331186
2497	2014-07-18	29.568819	29.758299	29.020325	29.672535	29.672535	80283816
2498	2014-07-21	29.506491	29.638626	29.181532	29.392801	29.392801	41242922
2499	2014-07-22	29.455132	29.900408	29.449146	29.655581	29.655581	33983045
2500	2014-07-23	29.580288	29.810656	29.543886	29.717411	29.717411	24663528

The file is too large to be shown. View Raw