Allows you to merge two strings to a list.
Example
Running this code will set the following value as variable "#a":
HistoryData,HDataPoint,HDATE,PR006-H,PR007-H,PR008-H,PR005-H,PR013-H,Count=1466,From=1,ListSet=Full,Security=A:TB,TimePeriod=6Y,TotalMembers=1466
20090729,3.6,3.6,3.6,3.6,23000
20090730,3.62,3.62,3.58,3.6,13000
20090731,3.62,3.62,3.6,3.6,23000
20090803,3.64,3.64,3.6,3.6,33000
20090804,3.62,3.62,3.58,3.6,36000
20090805,3.62,3.62,3.6,3.6,27500
20090806,3.6,3.6,3.58,3.6,56000
20090807,3.58,3.58,3.54,3.54,177000
20090810,3.58,3.6,3.58,3.58,33100
20090811,3.58,3.58,3.56,3.58,23500
20090813,3.58,3.6,3.52,3.58,56900
20090814,3.58,3.6,3.58,3.6,35400
20090817,3.58,3.58,3.58,3.58,53900
20090818,3.58,3.58,3.52,3.54,108000
20090819,3.56,3.56,3.54,3.54,28100
20090820,3.58,3.58,3.56,3.56,27000
20090821,3.58,3.58,3.5,3.58,26000
20090824,3.56,3.58,3.56,3.56,22900
20090825,3.58,3.58,3.58,3.58,28000
20090826,3.58,3.68,3.58,3.6,169900
20090827,3.62,3.62,3.54,3.54,62600
20090828,3.58,3.62,3.58,3.58,62000
20090831,3.58,3.6,3.54,3.54,75200
20090901,3.58,3.58,3.56,3.58,31500
20090902,3.58,3.58,3.58,3.58,23000
20090903,3.6,3.62,3.58,3.58,32300
20090904,3.6,3.6,3.58,3.58,30000
20090907,3.6,3.6,3.58,3.58,35000
20090908,3.6,3.6,3.58,3.58,29000
20090909,3.58,3.6,3.58,3.6,65100
20090910,3.6,3.62,3.58,3.6,38500
20090911,3.6,3.62,3.6,3.6,31500
20090914,3.58,3.6,3.58,3.6,15000
20090915,3.6,3.6,3.58,3.6,22000
20090916,3.6,3.6,3.6,3.6,21000
20090917,3.6,3.6,3.58,3.6,23000
20090918,3.6,3.6,3.6,3.6,30500
20090921,3.6,3.62,3.54,3.56,123300
20090922,3.56,3.62,3.56,3.62,50500
20090923,3.62,3.64,3.62,3.64,41400
20090924,3.62,3.66,3.62,3.66,66600
20090925,3.64,3.66,3.62,3.64,83000
20090928,3.64,3.64,3.6,3.64,39500
20090929,3.64,3.66,3.62,3.64,63000
20090930,3.64,3.7,3.64,3.66,335200
20091001,3.66,3.72,3.66,3.68,342000
20091002,3.66,3.7,3.66,3.7,91000
20091005,3.7,3.72,3.7,3.72,77500
20091006,3.72,3.74,3.68,3.72,135000
20091007,3.72,3.74,3.72,3.72,68500
20091008,3.7,3.72,3.66,3.66,192500
20091009,3.68,3.72,3.68,3.68,117100
20091012,3.68,3.74,3.68,3.7,193600
20091013,3.7,3.72,3.68,3.68,59000
20091014,3.68,3.7,3.62,3.66,243500
20091015,3.66,3.68,3.62,3.66,126600
20091016,3.66,3.68,3.64,3.66,101600
20091019,3.66,3.68,3.66,3.66,75000
20091020,3.66,3.68,3.64,3.66,77000
20091021,3.66,3.66,3.64,3.66,19500
20091022,3.66,3.68,3.64,3.64,24000
20091026,3.66,3.68,3.64,3.66,48000
20091027,3.64,3.66,3.64,3.66,66000
20091028,3.66,3.68,3.64,3.66,73000
20091029,3.66,3.68,3.66,3.66,69900
20091030,3.66,3.66,3.64,3.64,70900
20091102,3.64,3.64,3.62,3.64,45500
20091103,3.64,3.66,3.62,3.66,55500
20091104,3.64,3.66,3.62,3.64,43000
20091105,3.64,3.66,3.64,3.64,30000
20091106,3.64,3.66,3.64,3.64,30000
20091109,3.64,3.64,3.64,3.64,13000
20091110,3.64,3.64,3.64,3.64,13500
20091111,3.64,3.64,3.64,3.64,15500
20091112,3.84,3.84,3.66,3.66,687800
20091113,3.7,3.7,3.66,3.66,104000
20091116,3.68,3.7,3.64,3.66,42100
20091117,3.64,3.66,3.64,3.64,25700
20091118,3.64,3.7,3.64,3.7,157400
20091119,3.68,3.68,3.68,3.68,15000
20091120,3.68,3.68,3.66,3.68,21200
20091123,3.68,3.68,3.66,3.66,26500
20091124,3.68,3.7,3.64,3.64,185800
20091125,3.68,3.68,3.64,3.64,63000
20091126,3.66,3.66,3.66,3.66,14000
20091127,3.64,3.66,3.6,3.62,59200
20091130,3.64,3.7,3.64,3.68,30000
20091201,3.68,3.7,3.68,3.7,14500
20091202,3.68,3.7,3.68,3.7,15000
20091203,3.68,3.68,3.68,3.68,20000
20091204,3.68,3.7,3.68,3.7,36100
20091208,3.68,3.68,3.68,3.68,22700
20091209,3.68,3.68,3.64,3.66,32000
20091211,3.66,3.72,3.66,3.7,56000
20091214,3.68,3.7,3.68,3.7,15100
20091215,3.68,3.7,3.68,3.7,16500
20091216,3.7,3.7,3.66,3.68,38100
20091217,3.68,3.7,3.68,3.7,15000
20091218,3.68,3.7,3.68,3.7,20000
20091221,3.68,3.7,3.68,3.7,10200
20091222,3.68,3.7,3.68,3.7,20000
20091223,3.68,3.7,3.68,3.7,31000
20091224,3.68,3.7,3.68,3.68,19100
20091225,3.68,3.68,3.68,3.68,15200
20091228,3.68,3.68,3.68,3.68,12000
20091229,3.68,3.68,3.64,3.66,40500
20091230,3.66,3.68,3.64,3.66,26600
20100104,3.66,3.66,3.6,3.6,66000
20100105,3.62,3.62,3.62,3.62,20000
20100106,3.62,3.62,3.6,3.6,54000
20100107,3.62,3.62,3.6,3.62,47600
20100108,3.62,3.64,3.62,3.62,18100
20100111,3.62,3.62,3.6,3.6,18000
20100112,3.62,3.62,3.6,3.62,33000
20100113,3.62,3.62,3.6,3.6,43000
20100114,3.6,3.66,3.6,3.66,36500
20100115,3.64,3.68,3.64,3.64,42100
20100118,3.64,3.66,3.64,3.66,13500
20100119,3.66,3.66,3.64,3.64,25000
20100120,3.66,3.66,3.64,3.64,25000
20100121,3.66,3.68,3.66,3.66,20000
20100122,3.66,3.7,3.66,3.7,15000
20100125,3.68,3.7,3.68,3.7,12000
20100126,3.68,3.7,3.68,3.7,10100
20100127,3.7,3.7,3.62,3.66,35500
20100128,3.68,3.7,3.68,3.7,25900
20100129,3.68,3.7,3.68,3.7,21000
20100201,3.68,3.7,3.68,3.7,25000
20100202,3.7,3.7,3.64,3.68,40300
20100203,3.68,3.7,3.68,3.7,30000
20100204,3.68,3.68,3.66,3.68,26500
20100205,3.68,3.7,3.68,3.7,18500
20100208,3.66,3.68,3.66,3.68,20100
20100209,3.68,3.68,3.68,3.68,20300
20100210,3.68,3.68,3.68,3.68,13500
20100211,3.68,3.68,3.68,3.68,25000
20100212,3.68,3.68,3.68,3.68,25000
20100215,3.66,3.66,3.64,3.66,19500
20100216,3.66,3.66,3.64,3.66,27500
20100217,3.66,3.66,3.66,3.66,20500
20100218,3.66,3.66,3.64,3.66,18000
20100219,3.66,3.66,3.66,3.66,34500
20100222,3.66,3.66,3.66,3.66,14000
20100223,3.66,3.66,3.64,3.66,20000
20100224,3.64,3.66,3.64,3.66,21000
20100225,3.66,3.72,3.62,3.66,232200
20100226,3.66,3.66,3.62,3.64,26200
20100302,3.64,3.66,3.64,3.66,13400
20100303,3.66,3.66,3.58,3.6,129600
20100304,3.6,3.64,3.6,3.6,30100
20100305,3.6,3.6,3.6,3.6,40000
20100308,3.6,3.6,3.58,3.6,15300
20100309,3.6,3.6,3.58,3.6,14000
20100310,3.6,3.6,3.6,3.6,16000
20100311,3.6,3.6,3.6,3.6,15000
20100312,3.6,3.6,3.58,3.6,40100
20100315,3.6,3.6,3.6,3.6,14000
20100316,3.6,3.6,3.5,3.6,416700
20100317,3.6,3.6,3.58,3.6,18800
20100318,3.58,3.6,3.56,3.58,71000
20100319,3.6,3.6,3.58,3.6,20200
20100322,3.6,3.6,3.6,3.6,20400
20100323,3.6,3.6,3.6,3.6,62500
20100324,3.6,3.6,3.58,3.6,26000
20100325,3.6,3.6,3.56,3.6,52500
20100326,3.6,3.6,3.58,3.6,21000
20100329,3.6,3.6,3.56,3.6,19500
20100330,3.6,3.6,3.6,3.6,21400
20100331,3.6,3.6,3.6,3.6,58400
20100401,3.6,3.6,3.58,3.58,42700
20100402,3.6,3.6,3.56,3.56,66300
20100405,3.58,3.58,3.52,3.58,121000
20100407,3.56,3.58,3.54,3.58,92700
20100408,3.56,3.58,3.52,3.54,61000
20100409,3.56,3.58,3.54,3.58,69500
20100412,3.56,3.58,3.56,3.58,16000
20100416,3.54,3.58,3.54,3.58,63400
20100419,3.56,3.58,3.54,3.58,68200
20100420,3.56,3.56,3.54,3.56,98000
20100421,3.68,3.68,3.54,3.58,19200
20100422,3.58,3.58,3.56,3.58,26900
20100423,3.56,3.58,3.56,3.58,34000
20100426,3.56,3.58,3.54,3.54,126000
20100427,3.54,3.54,3.54,3.54,58700
20100428,3.54,3.54,3.54,3.54,20000
20100429,3.54,3.56,3.54,3.56,48000
20100430,3.54,3.56,3.52,3.56,172500
20100504,3.54,3.56,3.54,3.56,10900
20100506,3.54,3.56,3.52,3.56,34600
20100507,3.54,3.56,3.52,3.56,16100
20100510,3.54,3.56,3.54,3.56,33500
20100511,3.54,3.54,3.52,3.54,109800
20100512,3.54,3.56,3.54,3.56,41000
20100513,3.58,3.58,3.52,3.56,44000
20100514,3.54,3.56,3.54,3.56,11000
20100517,3.54,3.54,3.52,3.54,59000
20100518,3.54,3.56,3.54,3.54,17000
20100519,3.54,3.54,3.5,3.54,81500
20100524,3.54,3.54,3.52,3.54,32500
20100525,3.54,3.54,3.5,3.54,116200
20100526,3.54,3.6,3.54,3.6,5800
20100527,3.56,3.58,3.56,3.56,7000
20100531,3.54,3.54,3.52,3.54,48000
20100601,3.56,3.56,3.52,3.54,36000
20100602,3.56,3.56,3.52,3.54,26000
20100603,3.54,3.54,3.52,3.54,31500
20100604,3.54,3.6,3.52,3.6,81200
20100607,3.6,3.62,3.56,3.56,19900
20100608,3.58,3.58,3.52,3.54,69100
20100609,3.56,3.56,3.52,3.54,26000
20100610,3.56,3.6,3.56,3.6,14000
20100611,3.58,3.6,3.58,3.6,13900
20100614,3.6,3.64,3.6,3.64,25400
20100615,3.62,3.64,3.62,3.64,25000
20100616,3.64,3.64,3.62,3.62,12000
20100617,3.66,3.66,3.64,3.64,18000
20100618,3.66,3.66,3.64,3.64,14700
20100621,3.66,3.66,3.64,3.64,12000
20100622,3.64,3.66,3.64,3.66,41000
20100623,3.66,3.68,3.6,3.66,48900
20100624,3.66,3.68,3.64,3.66,77100
20100625,3.68,3.7,3.66,3.7,210700
20100628,3.68,3.68,3.68,3.68,64400
20100629,3.68,3.7,3.68,3.7,256900
20100630,3.68,3.68,3.68,3.68,20000
20100702,3.68,3.68,3.68,3.68,20000
20100705,3.68,3.7,3.68,3.7,61000
20100706,3.68,3.68,3.6,3.68,150000
20100707,3.72,3.72,3.68,3.68,343700
20100708,3.7,3.72,3.66,3.68,87700
20100709,3.68,3.68,3.66,3.68,122500
20100712,3.66,3.68,3.64,3.66,151100
20100713,3.66,3.68,3.64,3.66,145000
20100714,3.66,3.7,3.66,3.68,129100
20100715,3.66,3.7,3.66,3.7,96600
20100716,3.66,3.7,3.66,3.66,279200
20100719,3.66,3.66,3.64,3.66,143000
20100720,3.66,3.68,3.62,3.66,194600
20100721,3.66,3.66,3.62,3.64,80500
20100722,3.64,3.64,3.62,3.64,81000
20100723,3.64,3.66,3.62,3.66,187000
20100727,3.66,3.68,3.64,3.66,151000
20100728,3.68,3.7,3.68,3.7,310300
20100729,3.68,3.68,3.66,3.68,105200
20100730,3.66,3.68,3.66,3.68,79800
20100802,3.7,3.7,3.68,3.68,36000
20100803,3.7,3.78,3.7,3.74,394100
20100804,3.72,3.74,3.72,3.74,62400
20100805,3.74,3.76,3.74,3.74,465000
20100806,3.74,3.74,3.7,3.7,194700
20100809,3.74,3.74,3.72,3.74,155000
20100810,3.72,3.74,3.72,3.74,337300
20100811,3.8,4.04,3.78,3.84,3428300
20100816,3.86,3.86,3.68,3.7,654700
20100817,3.7,3.76,3.64,3.66,610700
20100818,3.7,3.74,3.66,3.7,816500
20100819,3.7,3.74,3.66,3.68,456100
20100820,3.68,3.74,3.68,3.74,438000
20100823,3.74,3.76,3.72,3.72,457400
20100824,3.72,3.74,3.7,3.7,332200
20100825,3.7,3.72,3.68,3.68,239800
20100826,3.7,3.76,3.7,3.72,643500
20100827,3.72,3.76,3.7,3.72,384400
20100830,3.7,3.72,3.68,3.68,115500
20100831,3.68,3.68,3.66,3.66,192100
20100901,3.68,3.7,3.68,3.68,165600
20100902,3.68,3.7,3.68,3.68,505100
20100903,3.68,3.82,3.66,3.74,2528900
20100906,3.8,3.86,3.76,3.76,2836700
20100907,3.74,3.8,3.72,3.8,161900
20100908,3.76,3.78,3.74,3.78,155500
20100909,3.76,3.8,3.76,3.76,94900
20100910,3.76,3.82,3.76,3.8,152900
20100913,3.78,3.8,3.76,3.78,67100
20100914,3.76,3.8,3.76,3.76,303100
20100915,3.76,3.76,3.74,3.76,90900
20100916,3.76,3.8,3.76,3.78,61000
20100917,3.78,3.82,3.78,3.78,127300
20100920,3.78,3.84,3.76,3.76,159500
20100921,3.78,3.8,3.78,3.8,23000
20100922,3.78,3.8,3.76,3.76,44800
20100923,3.76,3.76,3.74,3.76,230900
20100924,3.78,3.8,3.78,3.78,37100
20100927,3.78,3.8,3.76,3.76,170000
20100928,3.8,3.82,3.78,3.78,47400
20100929,3.8,3.8,3.76,3.78,183000
20100930,3.76,3.8,3.74,3.74,855600
20101001,3.78,3.8,3.78,3.78,42000
20101004,3.78,3.8,3.72,3.76,340000
20101005,3.78,3.78,3.72,3.74,54900
20101006,3.72,3.74,3.72,3.74,224200
20101007,3.74,3.76,3.72,3.74,181100
20101008,3.74,3.76,3.72,3.76,260800
20101011,3.76,3.78,3.74,3.78,132500
20101012,3.76,3.8,3.76,3.8,156000
20101013,3.76,3.8,3.76,3.8,95000
20101014,3.76,3.78,3.74,3.74,209500
20101015,3.76,3.76,3.76,3.76,112600
20101018,3.78,3.8,3.76,3.76,92800
20101019,3.78,3.78,3.76,3.76,85000
20101020,3.76,3.78,3.76,3.78,32000
20101021,3.76,3.78,3.76,3.76,44600
20101022,3.74,3.78,3.74,3.78,51000
20101026,3.76,3.78,3.76,3.78,62000
20101027,3.78,3.78,3.76,3.76,103000
20101028,3.76,3.76,3.74,3.76,47000
20101029,3.76,3.76,3.72,3.74,123900
20101101,3.74,3.74,3.74,3.74,56500
20101102,3.74,3.76,3.74,3.76,31500
20101103,3.76,3.76,3.72,3.74,157900
20101104,3.74,3.74,3.64,3.64,301100
20101105,3.68,3.68,3.6,3.64,264700
20101108,3.64,3.64,3.6,3.62,92900
20101109,3.6,3.64,3.58,3.64,110400
20101110,3.6,3.62,3.58,3.6,295000
20101111,3.62,3.68,3.62,3.68,139200
20101112,3.66,3.68,3.6,3.66,139000
20101115,3.64,3.7,3.64,3.7,64100
20101116,3.66,3.66,3.6,3.6,86700
20101117,3.6,3.68,3.58,3.58,222400
20101118,3.6,3.68,3.54,3.66,222900
20101119,3.68,3.7,3.64,3.7,179000
20101122,3.68,3.7,3.68,3.68,24600
20101123,3.68,3.7,3.66,3.68,40000
20101124,3.68,3.72,3.68,3.68,87000
20101125,3.68,3.7,3.66,3.68,211000
20101126,3.68,3.68,3.66,3.68,128300
20101129,3.68,3.68,3.66,3.66,65200
20101130,3.68,3.7,3.66,3.66,50000
20101201,3.68,3.72,3.68,3.68,442400
20101202,3.68,3.7,3.68,3.7,376600
20101203,3.68,3.7,3.66,3.68,46900
20101207,3.68,3.7,3.68,3.7,25000
20101208,3.68,3.68,3.66,3.68,23000
20101209,3.68,3.7,3.66,3.7,371500
20101213,3.66,3.68,3.64,3.64,388400
20101214,3.66,3.68,3.64,3.66,387000
20101215,3.66,3.66,3.64,3.66,54000
20101216,3.66,3.66,3.64,3.66,75000
20101217,3.66,3.66,3.66,3.66,30000
20101220,3.66,3.68,3.64,3.66,30400
20101221,3.64,3.68,3.62,3.68,130300
20101222,3.64,3.66,3.6,3.66,110000
20101223,3.66,3.7,3.66,3.7,73500
20101224,3.7,3.7,3.68,3.7,47900
20101227,3.7,3.7,3.68,3.7,25000
20101228,3.68,3.68,3.6,3.68,259400
20101229,3.68,3.68,3.64,3.68,51000
20101230,3.68,3.68,3.66,3.68,25500
20110104,3.68,3.68,3.66,3.66,41500
20110105,3.68,3.72,3.68,3.72,193500
20110106,3.72,3.72,3.68,3.72,119800
20110107,3.7,3.74,3.68,3.7,165000
20110110,3.7,3.72,3.68,3.7,98000
20110111,3.68,3.72,3.68,3.7,127700
20110112,3.7,3.72,3.68,3.7,102000
20110113,3.7,3.72,3.68,3.7,175500
20110114,3.68,3.72,3.68,3.7,149000
20110117,3.68,3.72,3.68,3.68,175900
20110118,3.7,3.72,3.68,3.68,144600
20110119,3.7,3.7,3.68,3.68,210900
20110120,3.68,3.68,3.68,3.68,23000
20110121,3.68,3.72,3.68,3.68,433000
20110124,3.66,3.66,3.6,3.66,171100
20110125,3.64,3.66,3.6,3.62,143100
20110126,3.64,3.68,3.62,3.68,158000
20110127,3.68,3.7,3.6,3.64,180600
20110128,3.64,3.66,3.6,3.6,118500
20110131,3.62,3.66,3.62,3.66,27800
20110201,3.64,3.68,3.64,3.64,45000
20110202,3.64,3.68,3.64,3.64,102900
20110203,3.66,3.7,3.66,3.66,185000
20110204,3.64,3.68,3.62,3.64,197300
20110207,3.62,3.62,3.6,3.6,147000
20110208,3.6,3.6,3.58,3.6,110000
20110209,3.6,3.64,3.6,3.64,102000
20110210,3.62,3.66,3.6,3.62,95800
20110211,3.64,3.66,3.6,3.6,116000
20110214,3.62,3.66,3.6,3.62,150000
20110215,3.64,3.66,3.64,3.66,103000
20110216,3.64,3.66,3.62,3.62,124300
20110217,3.64,3.66,3.62,3.62,137000
20110221,3.64,3.64,3.62,3.62,65000
20110222,3.6,3.66,3.6,3.62,50900
20110223,3.62,3.62,3.62,3.62,103000
20110224,3.6,3.64,3.58,3.6,213000
20110225,3.6,3.64,3.58,3.62,179900
20110228,3.62,3.68,3.6,3.68,527000
20110301,3.68,3.7,3.62,3.62,452200
20110302,3.68,3.68,3.64,3.66,70600
20110303,3.66,3.7,3.62,3.62,240400
20110304,3.64,3.64,3.6,3.64,165200
20110307,3.64,3.68,3.62,3.64,173200
20110308,3.62,3.64,3.6,3.62,79100
20110309,3.64,3.66,3.64,3.66,41000
20110310,3.66,3.68,3.6,3.68,221600
20110311,3.68,3.68,3.62,3.64,81600
20110314,3.64,3.66,3.62,3.64,106700
20110315,3.64,3.7,3.62,3.68,145600
20110316,3.68,3.7,3.64,3.66,194600
20110317,3.66,3.68,3.64,3.66,154000
20110318,3.66,3.66,3.64,3.66,97000
20110321,3.64,3.64,3.64,3.64,120000
20110322,3.64,3.66,3.62,3.66,175000
20110323,3.64,3.66,3.64,3.66,53000
20110324,3.66,3.66,3.64,3.66,100000
20110325,3.66,3.66,3.64,3.66,98900
20110328,3.62,3.64,3.62,3.64,85000
20110329,3.64,3.66,3.62,3.64,198000
20110330,3.64,3.66,3.62,3.64,145100
20110331,3.64,3.64,3.6,3.64,263100
20110401,3.64,3.64,3.6,3.6,134000
20110404,3.62,3.64,3.62,3.62,114000
20110405,3.64,3.64,3.6,3.6,83000
20110407,3.6,3.6,3.6,3.6,65000
20110408,3.6,3.66,3.6,3.62,131200
20110411,3.62,3.62,3.6,3.6,98100
20110412,3.6,3.62,3.6,3.62,105100
20110418,3.6,3.6,3.58,3.6,80300
20110419,3.6,3.64,3.6,3.6,208000
20110420,3.6,3.62,3.6,3.6,110000
20110421,3.6,3.62,3.58,3.62,108000
20110422,3.58,3.64,3.58,3.62,210000
20110425,3.6,3.6,3.58,3.6,73000
20110426,3.6,3.62,3.6,3.6,310000
20110427,3.58,3.6,3.58,3.6,102800
20110428,3.6,3.6,3.58,3.6,164200
20110429,3.6,3.6,3.6,3.6,99900
20110503,3.6,3.6,3.58,3.58,70000
20110504,3.6,3.6,3.58,3.6,85100
20110506,3.58,3.6,3.58,3.58,116300
20110509,3.58,3.58,3.5,3.58,321100
20110510,3.6,3.62,3.58,3.58,289300
20110511,3.6,3.64,3.6,3.6,197000
20110512,3.6,3.6,3.58,3.58,183900
20110513,3.6,3.68,3.58,3.58,401800
20110518,3.6,3.6,3.56,3.58,170000
20110519,3.58,3.6,3.54,3.58,110000
20110520,3.58,3.6,3.56,3.58,282000
20110523,3.6,3.6,3.56,3.58,123000
20110524,3.58,3.58,3.56,3.58,53500
20110525,3.58,3.6,3.58,3.6,162700
20110526,3.6,3.6,3.56,3.58,145000
20110527,3.58,3.6,3.58,3.58,165100
20110530,3.58,3.58,3.56,3.58,37500
20110531,3.58,3.58,3.56,3.58,36500
20110601,3.56,3.58,3.52,3.58,85900
20110602,3.58,3.58,3.56,3.58,35000
20110603,3.58,3.58,3.56,3.58,43000
20110606,3.58,3.58,3.54,3.58,53100
20110607,3.56,3.58,3.56,3.58,40800
20110608,3.58,3.58,3.52,3.58,130100
20110609,3.58,3.58,3.58,3.58,39200
20110610,3.58,3.58,3.52,3.58,75200
20110613,3.56,3.58,3.54,3.58,63400
20110614,3.58,3.58,3.56,3.58,50000
20110615,3.58,3.58,3.58,3.58,10000
20110616,3.56,3.58,3.56,3.58,30000
20110617,3.58,3.58,3.58,3.58,50000
20110620,3.58,3.58,3.58,3.58,50000
20110621,3.58,3.58,3.58,3.58,10000
20110622,3.58,3.58,3.58,3.58,10100
20110623,3.56,3.58,3.56,3.58,18000
20110624,3.58,3.58,3.56,3.58,20000
20110627,3.58,3.58,3.54,3.58,60300
20110628,3.58,3.58,3.56,3.58,28000
20110629,3.58,3.58,3.58,3.58,13800
20110630,3.58,3.58,3.58,3.58,10000
20110704,3.58,3.58,3.58,3.58,55000
20110705,3.58,3.64,3.58,3.64,380000
20110706,3.64,3.64,3.62,3.62,150000
20110707,3.62,3.68,3.62,3.68,140700
20110708,3.66,3.7,3.66,3.68,149500
20110711,3.68,3.7,3.68,3.7,66500
20110712,3.68,3.7,3.66,3.66,61000
20110713,3.68,3.68,3.66,3.68,34500
20110714,3.68,3.7,3.68,3.68,56000
20110718,3.68,3.72,3.68,3.7,155000
20110719,3.7,3.7,3.66,3.68,25000
20110720,3.7,3.7,3.6,3.6,175100
20110721,3.62,3.66,3.58,3.58,155000
20110722,3.64,3.64,3.58,3.58,91000
20110725,3.64,3.66,3.58,3.58,136400
20110726,3.6,3.6,3.56,3.6,84400
20110727,3.6,3.6,3.58,3.58,82000
20110728,3.58,3.58,3.52,3.58,245000
20110729,3.54,3.58,3.52,3.58,240500
20110801,3.54,3.6,3.54,3.58,229500
20110802,3.56,3.58,3.54,3.58,181000
20110803,3.56,3.58,3.54,3.58,136000
20110804,3.56,3.58,3.56,3.56,89600
20110805,3.56,3.58,3.56,3.58,92800
20110808,3.56,3.58,3.56,3.58,71000
20110809,3.54,3.56,3.54,3.54,100200
20110810,3.5,3.56,3.5,3.5,160200
20110811,3.54,3.58,3.52,3.58,112600
20110815,3.56,3.58,3.56,3.58,86900
20110816,3.56,3.58,3.56,3.58,76000
20110817,3.52,3.58,3.52,3.52,122900
20110818,3.56,3.56,3.52,3.52,54400
20110819,3.56,3.58,3.56,3.58,24000
20110822,3.56,3.56,3.52,3.52,71000
20110823,3.56,3.68,3.54,3.54,844500
20110824,3.56,3.56,3.5,3.56,152300
20110825,3.54,3.56,3.5,3.5,161700
20110826,3.54,3.54,3.5,3.5,60000
20110829,3.54,3.56,3.5,3.5,115800
20110830,3.54,3.56,3.54,3.56,50000
20110831,3.56,3.56,3.52,3.52,102500
20110901,3.54,3.56,3.48,3.48,206500
20110902,3.5,3.5,3.48,3.48,150800
20110905,3.48,3.5,3.4,3.48,230900
20110906,3.48,3.52,3.48,3.48,177700
20110907,3.48,3.5,3.48,3.48,119000
20110908,3.48,3.5,3.46,3.46,251000
20110909,3.48,3.5,3.46,3.46,180000
20110912,3.48,3.5,3.46,3.46,144300
20110913,3.48,3.48,3.44,3.44,199600
20110914,3.46,3.46,3.42,3.44,289500
20110915,3.46,3.48,3.46,3.46,240000
20110916,3.48,3.52,3.46,3.46,330000
20110919,3.48,3.48,3.44,3.46,96000
20110920,3.46,3.56,3.46,3.48,551500
20110921,3.48,3.54,3.48,3.54,257500
20110922,3.52,3.52,3.44,3.5,75700
20110923,3.46,3.5,3.46,3.5,47200
20110926,3.44,3.48,3.42,3.46,36200
20110927,3.46,3.48,3.46,3.48,17000
20110928,3.46,3.48,3.44,3.48,33200
20110929,3.48,3.5,3.48,3.5,20000
20110930,3.5,3.5,3.5,3.5,20000
20111003,3.48,3.5,3.46,3.48,63200
20111004,3.48,3.48,3.46,3.48,26000
20111005,3.46,3.46,3.42,3.44,135800
20111006,3.46,3.48,3.42,3.46,108000
20111007,3.46,3.48,3.44,3.46,71000
20111010,3.48,3.48,3.46,3.46,25000
20111011,3.48,3.5,3.44,3.46,81100
20111012,3.46,3.54,3.46,3.48,296000
20111013,3.48,3.54,3.48,3.5,302000
20111014,3.48,3.54,3.48,3.5,305000
20111017,3.48,3.52,3.48,3.52,183000
20111018,3.48,3.54,3.48,3.54,150000
20111019,3.5,3.54,3.5,3.5,81000
20111020,3.5,3.52,3.5,3.5,45000
20111021,3.48,3.52,3.48,3.52,64000
20111025,3.52,3.54,3.5,3.54,55100
20111026,3.52,3.52,3.52,3.52,20000
20111027,3.52,3.56,3.52,3.56,55000
20111028,3.56,3.56,3.56,3.56,21000
20111031,3.54,3.56,3.54,3.56,21000
20111101,3.54,3.56,3.54,3.56,40000
20111102,3.54,3.58,3.54,3.58,53000
20111103,3.58,3.58,3.54,3.56,41000
20111104,3.54,3.54,3.52,3.54,20000
20111107,3.54,3.56,3.54,3.54,41000
20111108,3.56,3.56,3.52,3.52,41000
20111109,3.52,3.58,3.48,3.58,69800
20111110,3.54,3.56,3.54,3.56,21000
20111111,3.54,3.54,3.54,3.54,30100
20111114,3.54,3.54,3.54,3.54,24000
20111115,3.54,3.58,3.5,3.52,98600
20111116,3.56,3.56,3.54,3.54,25000
20111117,3.54,3.56,3.54,3.54,91000
20111118,3.54,3.54,3.54,3.54,187000
20111121,3.54,3.54,3.52,3.54,150000
20111122,3.54,3.58,3.52,3.58,345200
20111123,3.54,3.56,3.52,3.56,250200
20111124,3.54,3.54,3.52,3.52,125000
20111125,3.52,3.54,3.5,3.54,70500
20111128,3.54,3.56,3.52,3.54,136100
20111129,3.54,3.54,3.54,3.54,20000
20111130,3.54,3.54,3.54,3.54,30000
20111201,3.54,3.56,3.54,3.54,295000
20111202,3.54,3.56,3.52,3.54,281000
20111206,3.54,3.56,3.54,3.56,180000
20111207,3.56,3.6,3.56,3.6,92700
20111208,3.6,3.62,3.6,3.62,111400
20111209,3.6,3.6,3.58,3.6,113000
20111213,3.6,3.6,3.58,3.58,22100
20111214,3.58,3.58,3.56,3.58,125500
20111215,3.58,3.58,3.54,3.54,54500
20111216,3.56,3.58,3.54,3.58,110000
20111219,3.58,3.6,3.56,3.58,36000
20111220,3.56,3.56,3.56,3.56,21000
20111221,3.56,3.58,3.56,3.56,122000
20111222,3.56,3.58,3.54,3.56,76000
20111223,3.56,3.56,3.52,3.54,160100
20111226,3.52,3.56,3.52,3.54,361000
20111227,3.54,3.56,3.52,3.54,370400
20111228,3.54,3.56,3.52,3.54,283600
20111229,3.54,3.56,3.52,3.54,169500
20111230,3.54,3.54,3.54,3.54,13600
20120104,3.54,3.56,3.52,3.54,70000
20120105,3.52,3.54,3.5,3.54,91100
20120106,3.54,3.56,3.52,3.56,147000
20120109,3.56,3.56,3.54,3.54,54000
20120110,3.54,3.56,3.54,3.54,137000
20120111,3.54,3.56,3.54,3.54,216300
20120112,3.54,3.56,3.52,3.54,115200
20120113,3.52,3.54,3.46,3.5,190000
20120116,3.52,3.52,3.48,3.5,62300
20120117,3.52,3.56,3.48,3.5,265100
20120118,3.5,3.5,3.48,3.48,62100
20120119,3.5,3.54,3.46,3.48,172300
20120120,3.44,3.5,3.44,3.5,35600
20120123,3.52,3.54,3.52,3.54,15100
20120124,3.5,3.5,3.48,3.5,30000
20120125,3.5,3.54,3.5,3.54,47000
20120126,3.5,3.5,3.48,3.5,46000
20120127,3.52,3.54,3.46,3.46,92500
20120130,3.5,3.52,3.5,3.5,57500
20120131,3.5,3.5,3.46,3.5,51900
20120201,3.5,3.52,3.5,3.5,59000
20120202,3.44,3.48,3.44,3.48,45500
20120203,3.48,3.52,3.48,3.52,95400
20120206,3.5,3.5,3.5,3.5,19600
20120207,3.5,3.54,3.5,3.52,97300
20120208,3.52,3.56,3.5,3.54,229300
20120209,3.52,3.56,3.48,3.52,146000
20120210,3.5,3.54,3.5,3.54,135000
20120213,3.52,3.56,3.52,3.52,102200
20120214,3.52,3.54,3.5,3.54,57000
20120215,3.52,3.54,3.5,3.5,53500
20120216,3.48,3.5,3.48,3.5,22000
20120217,3.5,3.5,3.48,3.5,28000
20120220,3.5,3.5,3.48,3.5,105000
20120221,3.5,3.5,3.48,3.5,190000
20120222,3.48,3.5,3.48,3.5,154300
20120223,3.5,3.5,3.48,3.5,92100
20120224,3.48,3.52,3.44,3.5,206200
20120227,3.5,3.5,3.48,3.5,74500
20120228,3.5,3.5,3.48,3.5,58700
20120229,3.48,3.5,3.48,3.5,428300
20120301,3.48,3.5,3.44,3.46,514500
20120302,3.46,3.46,3.42,3.46,310000
20120305,3.44,3.46,3.4,3.46,126100
20120306,3.46,3.46,3.44,3.46,57500
20120308,3.46,3.46,3.4,3.46,177100
20120309,3.44,3.46,3.38,3.46,398700
20120312,3.46,3.46,3.4,3.46,134300
20120313,3.44,3.46,3.44,3.46,75200
20120314,3.44,3.48,3.44,3.48,216100
20120315,3.46,3.48,3.4,3.46,487000
20120316,3.44,3.48,3.42,3.48,438000
20120319,3.46,3.48,3.42,3.48,256200
20120320,3.46,3.5,3.46,3.48,341000
20120321,3.46,3.48,3.46,3.48,106100
20120322,3.48,3.48,3.46,3.48,196000
20120323,3.48,3.48,3.48,3.48,85000
20120326,3.48,3.48,3.48,3.48,100000
20120327,3.48,3.48,3.46,3.46,171600
20120328,3.46,3.48,3.44,3.46,91600
20120329,3.46,3.48,3.46,3.46,96000
20120330,3.46,3.46,3.44,3.46,56000
20120402,3.46,3.48,3.44,3.48,185000
20120403,3.46,3.48,3.44,3.46,125200
20120404,3.46,3.46,3.46,3.46,60000
20120405,3.46,3.46,3.46,3.46,57300
20120410,3.46,3.48,3.46,3.48,270000
20120411,3.48,3.48,3.46,3.48,128000
20120412,3.48,3.48,3.46,3.48,99600
20120417,3.48,3.48,3.46,3.48,130000
20120418,3.48,3.48,3.48,3.48,150400
20120419,3.48,3.5,3.48,3.5,185000
20120420,3.48,3.5,3.48,3.5,221000
20120423,3.48,3.52,3.48,3.52,309600
20120424,3.5,3.5,3.5,3.5,62300
20120425,3.5,3.52,3.48,3.52,138800
20120426,3.52,3.54,3.5,3.54,161400
20120427,3.52,3.54,3.52,3.54,45000
20120430,3.54,3.6,3.54,3.6,236900
20120502,3.58,3.6,3.56,3.6,120000
20120503,3.6,3.64,3.6,3.64,180100
20120504,3.64,3.64,3.62,3.62,48000
20120508,3.64,3.66,3.64,3.64,174600
20120509,3.64,3.64,3.62,3.64,87400
20120510,3.64,3.64,3.6,3.6,198200
20120511,3.62,3.64,3.62,3.64,42500
20120514,3.64,3.64,3.6,3.62,67300
20120515,3.64,3.64,3.62,3.62,37700
20120516,3.62,3.62,3.6,3.62,59400
20120517,3.62,3.64,3.62,3.62,25000
20120518,3.62,3.62,3.6,3.62,65000
20120521,3.6,3.62,3.6,3.6,59000
20120522,3.6,3.62,3.6,3.62,65000
20120523,3.62,3.62,3.6,3.6,66500
20120524,3.6,3.62,3.6,3.62,134900
20120525,3.62,3.62,3.6,3.62,125000
20120528,3.6,3.62,3.6,3.62,41000
20120529,3.62,3.64,3.6,3.62,235600
20120530,3.62,3.64,3.6,3.64,132000
20120531,3.64,3.64,3.62,3.62,98000
20120601,3.62,3.64,3.62,3.62,30000
20120605,3.6,3.6,3.58,3.58,48000
20120606,3.6,3.64,3.6,3.64,60000
20120607,3.64,3.64,3.6,3.6,97900
20120608,3.62,3.64,3.6,3.64,44400
20120611,3.64,3.64,3.64,3.64,55000
20120612,3.64,3.66,3.64,3.66,50000
20120613,3.64,3.64,3.64,3.64,13100
20120614,3.64,3.64,3.62,3.62,63400
20120615,3.64,3.64,3.62,3.64,37200
20120618,3.64,3.66,3.64,3.64,60500
20120619,3.64,3.66,3.64,3.66,170000
20120620,3.66,3.66,3.64,3.66,120000
20120621,3.64,3.66,3.64,3.66,210000
20120622,3.66,3.66,3.64,3.66,162000
20120625,3.66,3.66,3.64,3.66,68000
20120626,3.66,3.68,3.66,3.66,270000
20120627,3.66,3.68,3.66,3.66,90000
20120628,3.68,3.68,3.68,3.68,60000
20120629,3.68,3.68,3.68,3.68,62000
20120702,3.68,3.68,3.66,3.66,90000
20120703,3.68,3.68,3.68,3.68,70000
20120704,3.66,3.68,3.64,3.66,120000
20120705,3.66,3.68,3.66,3.68,155000
20120706,3.68,3.68,3.66,3.66,140100
20120709,3.66,3.68,3.64,3.66,135000
20120710,3.68,3.68,3.64,3.68,100200
20120711,3.68,3.68,3.66,3.68,110000
20120712,3.68,3.68,3.68,3.68,66400
20120713,3.68,3.68,3.68,3.68,50000
20120716,3.68,3.68,3.68,3.68,59000
20120717,3.68,3.7,3.68,3.7,95000
20120718,3.7,3.7,3.7,3.7,65000
20120719,3.7,3.7,3.68,3.7,60500
20120720,3.7,3.7,3.7,3.7,44500
20120723,3.68,3.68,3.68,3.68,25800
20120724,3.68,3.7,3.68,3.68,100000
20120725,3.68,3.7,3.68,3.68,115000
20120726,3.7,3.7,3.68,3.68,100000
20120727,3.7,3.7,3.68,3.68,120000
20120730,3.68,3.7,3.68,3.68,97500
20120731,3.68,3.68,3.66,3.68,46600
20120801,3.7,3.7,3.7,3.7,93500
20120803,3.7,3.7,3.7,3.7,80000
20120806,3.7,3.72,3.7,3.72,65000
20120807,3.7,3.72,3.7,3.72,133300
20120808,3.72,3.72,3.7,3.72,139800
20120809,3.72,3.72,3.72,3.72,105000
20120810,3.72,3.72,3.72,3.72,150000
20120814,3.7,3.7,3.68,3.68,64200
20120815,3.7,3.7,3.66,3.68,120000
20120816,3.7,3.7,3.68,3.68,45100
20120817,3.7,3.72,3.7,3.7,74000
20120820,3.72,3.72,3.7,3.72,190800
20120821,3.72,3.72,3.7,3.72,99100
20120822,3.72,3.72,3.7,3.72,110000
20120823,3.7,3.74,3.7,3.72,200000
20120824,3.72,3.72,3.7,3.72,39900
20120827,3.72,3.74,3.72,3.74,175000
20120828,3.74,3.74,3.72,3.72,55000
20120829,3.74,3.74,3.72,3.72,91000
20120830,3.72,3.72,3.72,3.72,76100
20120831,3.72,3.74,3.72,3.74,44000
20120903,3.74,3.74,3.7,3.7,16200
20120904,3.72,3.72,3.7,3.72,60000
20120905,3.72,3.72,3.7,3.72,108900
20120906,3.72,3.72,3.72,3.72,200000
20120907,3.72,3.74,3.72,3.74,320000
20120910,3.72,3.72,3.7,3.72,95000
20120911,3.72,4,3.7,3.78,1982800
20120912,3.8,3.82,3.78,3.8,243200
20120913,3.82,3.84,3.8,3.82,123300
20120914,3.82,3.82,3.82,3.82,113100
20120917,3.82,3.86,3.8,3.86,193000
20120918,3.86,3.86,3.84,3.86,31300
20120919,3.84,3.86,3.84,3.86,69900
20120920,3.86,3.86,3.82,3.82,47000
20120921,3.86,3.86,3.82,3.82,100100
20120924,3.84,3.86,3.82,3.82,121600
20120925,3.84,3.84,3.84,3.84,75000
20120926,3.84,3.84,3.82,3.82,78000
20120927,3.84,3.86,3.82,3.82,130800
20120928,3.86,3.86,3.82,3.82,75100
20121001,3.82,3.92,3.82,3.92,483600
20121002,3.92,3.92,3.92,3.92,57500
20121003,3.9,3.94,3.9,3.94,82000
20121004,3.92,3.94,3.92,3.92,50000
20121005,3.92,3.94,3.92,3.94,64800
20121008,3.92,3.94,3.92,3.92,121200
20121009,3.92,3.94,3.9,3.9,191500
20121010,3.92,3.96,3.92,3.96,113500
20121011,3.96,3.98,3.96,3.98,70100
20121012,3.98,4,3.98,4,137000
20121015,4,4,3.98,3.98,43700
20121016,4,4,3.98,3.98,86800
20121017,3.98,4,3.98,4,79900
20121018,4,4.02,3.98,4.02,60700
20121019,4,4,3.96,3.98,70100
20121022,3.98,4,3.98,4,30000
20121024,4,4,3.98,4,140900
20121025,4,4,3.96,4,170000
20121026,3.98,4,3.96,3.98,160400
20121029,4,4.02,3.98,4.02,132100
20121030,4,4.02,3.98,4.02,130700
20121031,4,4.02,4,4.02,26200
20121101,4,4.02,4,4,34500
20121102,4,4.02,3.98,3.98,55000
20121105,4,4.02,4,4.02,90300
20121106,4.02,4.02,4,4.02,80000
20121107,4.02,4.02,4,4,90400
20121108,4,4.02,4,4.02,55100
20121109,4,4.02,3.96,3.96,140000
20121112,4,4.02,3.98,4.02,100000
20121113,4,4.04,4,4.02,270100
20121114,4.02,4.02,3.96,3.96,168100
20121115,3.96,3.98,3.88,3.98,228000
20121116,3.98,4.02,3.98,4.02,56100
20121119,4,4,3.96,4,107000
20121120,4,4.02,4,4.02,80000
20121121,4.02,4.02,4,4.02,60000
20121122,4.02,4.04,4,4,198400
20121123,4.02,4.04,4.02,4.04,65000
20121126,4.04,4.06,4.04,4.04,87000
20121127,4.04,4.04,4.04,4.04,60000
20121128,4.06,4.06,4.06,4.06,90000
20121129,4.06,4.06,4.04,4.04,36200
20121130,4.06,4.08,4.04,4.08,44900
20121203,4.08,4.1,4.06,4.08,162100
20121204,4.1,4.1,4.06,4.08,143000
20121206,4.1,4.1,4.08,4.08,93100
20121207,4.1,4.1,4.08,4.08,85000
20121211,4.1,4.1,4.06,4.1,96000
20121212,4.08,4.1,4.08,4.08,100100
20121213,4.1,4.1,4.08,4.1,105600
20121214,4.1,4.1,4.08,4.1,97100
20121217,4.1,4.1,4.08,4.1,88000
20121218,4.1,4.14,4.08,4.14,225000
20121219,4.14,4.14,4.1,4.1,90000
20121220,4.12,4.16,4.12,4.14,135000
20121221,4.14,4.16,4.12,4.16,100300
20121224,4.16,4.2,4.16,4.2,200200
20121225,4.2,4.22,4.18,4.18,96000
20121226,4.18,4.2,4.16,4.2,60000
20121227,4.2,4.2,4.18,4.18,66100
20121228,4.18,4.2,4.18,4.18,31600
20130102,4.2,4.2,4.18,4.2,42000
20130103,4.2,4.2,4.18,4.2,167000
20130104,4.2,4.2,4.18,4.2,70000
20130107,4.2,4.2,4.18,4.18,40000
20130108,4.2,4.2,4.18,4.2,31400
20130109,4.2,4.2,4.16,4.18,122800
20130110,4.18,4.2,4.18,4.2,62300
20130111,4.2,4.2,4.18,4.2,172000
20130114,4.2,4.26,4.2,4.26,300500
20130115,4.26,4.26,4.24,4.24,79000
20130116,4.26,4.26,4.2,4.22,143200
20130117,4.24,4.26,4.24,4.24,75000
20130118,4.24,4.24,4.24,4.24,60100
20130121,4.24,4.26,4.24,4.26,71200
20130122,4.26,4.28,4.26,4.28,114000
20130123,4.28,4.28,4.24,4.26,67100
20130124,4.28,4.32,4.28,4.32,165000
20130125,4.3,4.32,4.3,4.3,47500
20130128,4.3,4.34,4.3,4.3,149100
20130129,4.3,4.32,4.3,4.32,25500
20130130,4.26,4.32,4.26,4.3,53200
20130131,4.3,4.3,4.3,4.3,30000
20130201,4.3,4.32,4.3,4.3,54700
20130204,4.3,4.32,4.3,4.32,41100
20130205,4.32,4.34,4.32,4.34,85000
20130206,4.32,4.34,4.32,4.32,60500
20130207,4.32,4.32,4.3,4.32,33000
20130208,4.32,4.34,4.32,4.34,61000
20130211,4.32,4.34,4.3,4.34,180000
20130212,4.32,4.34,4.32,4.34,146700
20130213,4.34,4.34,4.3,4.3,76200
20130214,4.34,4.34,4.3,4.34,130000
20130215,4.34,4.34,4.3,4.32,92100
20130218,4.32,4.36,4.32,4.34,97300
20130219,4.34,4.34,4.32,4.32,97300
20130220,4.32,4.34,4.32,4.34,109700
20130221,4.32,4.34,4.32,4.32,129000
20130222,4.32,4.36,4.3,4.32,194700
20130226,4.32,4.36,4.3,4.36,97300
20130227,4.36,4.38,4.36,4.36,85000
20130228,4.36,4.38,4.34,4.34,102500
20130301,4.36,4.36,4.34,4.34,41000
20130304,4.36,4.38,4.34,4.36,25600
20130305,4.38,4.38,4.34,4.36,49100
20130306,4.36,4.38,4.36,4.36,90900
20130307,4.36,4.38,4.36,4.38,96500
20130308,4.36,4.38,4.34,4.38,64700
20130311,4.38,4.38,4.36,4.38,105600
20130312,4.36,4.38,4.36,4.36,93200
20130313,4.36,4.38,4.36,4.38,184600
20130314,4.38,4.42,4.38,4.4,150000
20130315,4.38,4.38,4.38,4.38,42000
20130318,4.4,4.4,4.36,4.36,38100
20130319,4.38,4.38,4.36,4.36,112700
20130320,4.38,4.38,4.36,4.36,85000
20130321,4.36,4.38,4.36,4.38,70100
20130322,4.38,4.4,4.26,4.4,393000
20130325,4.4,4.4,4.36,4.38,142200
20130326,4.38,4.38,4.36,4.38,61700
20130327,4.38,4.4,4.38,4.4,100200
20130328,4.38,4.4,4.36,4.36,68300
20130329,4.38,4.38,4.34,4.36,39100
20130401,4.36,4.38,4.36,4.36,103600
20130402,4.38,4.38,4.36,4.36,48500
20130403,4.38,4.42,4.38,4.38,270000
20130404,4.36,4.44,4.34,4.4,228100
20130405,4.4,4.42,4.4,4.4,106900
20130409,4.4,4.46,4.4,4.44,190300
20130410,4.46,4.46,4.42,4.42,122200
20130411,4.44,4.46,4.42,4.42,55700
20130412,4.46,4.46,4.44,4.44,31700
20130417,4.42,4.44,4.42,4.44,64000
20130418,4.42,4.44,4.42,4.44,55900
20130419,4.42,4.46,4.4,4.44,102600
20130422,4.44,4.46,4.42,4.46,32000
20130423,4.42,4.44,4.42,4.44,30600
20130424,4.44,4.46,4.44,4.44,53400
20130425,4.44,4.48,4.42,4.46,143400
20130426,4.48,4.48,4.46,4.48,135000
20130429,4.5,4.5,4.46,4.46,63500
20130430,4.48,4.5,4.48,4.5,71100
20130502,4.48,4.5,4.46,4.46,83700
20130503,4.5,4.5,4.48,4.48,29900
20130507,4.48,4.5,4.48,4.5,50000
20130508,4.5,4.5,4.48,4.48,60000
20130509,4.48,4.5,4.46,4.48,227000
20130510,4.48,4.5,4.46,4.46,125000
20130513,4.48,4.5,4.48,4.5,50000
20130514,4.48,4.5,4.48,4.5,155000
20130515,4.5,4.5,4.46,4.48,145100
20130516,4.48,4.5,4.46,4.48,116000
20130517,4.48,4.5,4.46,4.46,55700
20130520,4.48,4.48,4.44,4.48,62000
20130521,4.5,4.5,4.46,4.5,78000
20130522,4.5,4.5,4.48,4.48,88100
20130523,4.48,4.48,4.46,4.46,76400
20130527,4.46,4.48,4.44,4.48,120600
20130528,4.48,4.5,4.48,4.48,140000
20130529,4.46,4.5,4.46,4.48,115100
20130530,4.46,4.48,4.44,4.48,88100
20130531,4.48,4.5,4.46,4.48,116200
20130603,4.48,4.48,4.44,4.48,63300
20130604,4.48,4.52,4.48,4.5,280000
20130605,4.52,4.52,4.48,4.48,78200
20130606,4.48,4.5,4.46,4.46,63400
20130607,4.46,4.52,4.46,4.52,112200
20130610,4.54,4.54,4.54,4.54,113200
20130611,4.56,4.58,4.5,4.5,199700
20130612,4.52,4.58,4.52,4.58,58300
20130613,4.56,4.58,4.52,4.58,67100
20130614,4.58,4.62,4.58,4.62,182700
20130617,4.62,4.64,4.6,4.64,128100
20130618,4.66,4.68,4.64,4.66,185100
20130619,4.66,4.72,4.66,4.72,231500
20130620,4.72,4.74,4.72,4.74,86000
20130621,4.74,4.74,4.7,4.72,80800
20130624,4.74,4.76,4.72,4.74,60000
20130625,4.74,4.74,4.68,4.72,125300
20130626,4.76,4.8,4.74,4.8,244000
20130627,4.8,4.8,4.76,4.76,128900
20130628,4.78,4.8,4.78,4.8,84500
20130702,4.8,4.8,4.8,4.8,107000
20130703,4.8,4.8,4.8,4.8,57400
20130704,4.8,4.82,4.8,4.82,80600
20130705,4.82,4.84,4.82,4.84,126300
20130708,4.82,4.82,4.8,4.8,64400
20130709,4.8,4.84,4.78,4.78,136700
20130710,4.8,4.84,4.8,4.82,64000
20130711,4.84,4.86,4.84,4.86,218300
20130712,4.86,5,4.86,5,508500
20130715,5,5,4.96,5,154300
20130716,4.98,5.05,4.98,5,261200
20130717,5,5.05,4.96,5.05,187100
20130718,5.05,5.15,5,5.15,381100
20130719,5.25,5.25,5.1,5.1,123200
20130723,5,5.3,5,5.3,226100
20130724,5.3,5.3,5.2,5.2,95000
20130725,5.25,5.25,5.2,5.2,72200
20130726,5.35,5.35,5.2,5.25,143000
20130729,5.3,5.3,5.25,5.3,78500
20130730,5.25,5.3,5.25,5.25,187100
20130731,5.3,5.3,5.2,5.2,137200
20130801,5.25,5.3,5.2,5.25,118000
20130802,5.3,5.3,5.25,5.25,80000
20130805,5.2,5.3,5.2,5.3,77400
20130806,5.25,5.35,5.25,5.3,150000
20130807,5.3,5.35,5.3,5.3,100000
20130808,5.35,5.35,5.3,5.35,150000
20130809,5.35,5.4,5.35,5.4,84000
20130813,5.4,5.45,5.35,5.45,231300
20130814,5.45,5.45,5.4,5.4,100100
20130815,5.4,5.5,5.4,5.5,97000
20130816,5.45,5.5,5.45,5.5,102200
20130819,5.5,5.5,5.45,5.45,107800
20130820,5.45,5.5,5.4,5.5,201000
20130821,5.5,5.5,5.4,5.45,197200
20130822,5.45,5.6,5.35,5.6,235400
20130823,5.55,5.6,5.55,5.6,68700
20130826,5.6,5.6,5.55,5.55,85700
20130827,5.55,5.55,5.35,5.35,241000
20130828,5.35,5.6,5.35,5.5,209900
20130829,5.55,5.75,5.5,5.75,261300
20130830,4.94,4.98,4.78,4.98,211900
20130902,4.96,5.1,4.96,5.05,48200
20130903,5.05,5.15,5.05,5.1,93000
20130904,5.1,5.1,5,5.1,94800
20130905,5.15,5.25,5.15,5.25,160600
20130906,5.25,5.35,5.25,5.3,194500
20130909,5.3,5.4,5.2,5.4,131300
20130910,5.35,5.4,5.35,5.35,163300
20130911,5.35,5.4,5.3,5.4,296600
20130912,5.4,5.4,5.35,5.35,103400
20130913,5.35,5.4,5.35,5.35,152400
20130916,5.4,5.45,5.4,5.45,113600
20130917,5.45,5.45,5.25,5.35,162200
20130918,5.45,5.45,5.3,5.4,150200
20130919,5.45,5.5,5.4,5.45,245200
20130920,5.4,5.45,5.35,5.4,145300
20130923,5.4,5.4,5.15,5.25,100100
20130924,5.3,5.45,5.25,5.3,106800
20130925,5.3,5.45,5.3,5.45,154400
20130926,5.4,5.4,5.3,5.35,125500
20130927,5.45,5.45,5.3,5.35,111800
20130930,5.35,5.35,5.3,5.3,115000
20131001,5.4,5.5,5.35,5.5,161300
20131002,5.5,5.5,5.45,5.5,106800
20131003,5.5,5.55,5.5,5.55,188100
20131004,5.5,5.55,5.5,5.55,238500
20131007,5.5,5.5,5.45,5.45,136600
20131008,5.3,5.3,4.7,4.82,1678700
20131009,4.82,4.82,4.72,4.8,963600
20131010,4.8,4.84,4.78,4.8,725900
20131011,4.84,4.86,4.82,4.86,248200
20131014,4.86,4.9,4.84,4.9,212300
20131015,4.9,4.9,4.88,4.9,142000
20131016,4.88,4.92,4.88,4.92,110100
20131017,4.92,4.92,4.88,4.9,176600
20131018,4.9,4.92,4.9,4.9,111500
20131021,4.92,4.94,4.88,4.88,138500
20131022,4.88,4.92,4.86,4.92,163800
20131024,4.9,4.92,4.9,4.92,130600
20131025,4.92,4.94,4.92,4.94,95500
20131028,4.94,4.96,4.94,4.96,91500
20131029,4.96,4.96,4.9,4.94,131100
20131030,4.92,4.92,4.9,4.92,88100
20131031,4.92,4.94,4.92,4.94,70100
20131101,4.94,4.96,4.94,4.94,68900
20131104,4.92,4.92,4.9,4.9,57300
20131105,4.9,4.96,4.9,4.96,102400
20131106,4.96,4.98,4.96,4.98,131800
20131107,4.96,4.96,4.94,4.94,68400
20131108,4.94,4.94,4.92,4.94,55200
20131111,4.94,4.94,4.92,4.94,73000
20131112,4.92,4.96,4.92,4.94,63300
20131113,4.94,4.94,4.92,4.94,65000
20131114,4.96,4.96,4.94,4.96,72600
20131115,4.96,4.96,4.94,4.96,74800
20131118,4.94,4.96,4.94,4.94,83500
20131119,4.94,4.96,4.94,4.94,92700
20131120,4.94,4.96,4.94,4.94,86100
20131121,4.94,4.96,4.92,4.96,66000
20131122,4.94,4.96,4.92,4.96,56500
20131125,4.94,4.96,4.94,4.94,59000
20131126,4.94,4.96,4.94,4.96,45400
20131127,4.96,4.98,4.96,4.98,79100
20131128,4.98,4.98,4.98,4.98,50000
20131129,5,5,4.96,4.98,63100
20131202,4.98,4.98,4.98,4.98,62200
20131203,4.98,5,4.98,5,103600
20131204,5,5,4.98,4.98,110100
20131206,4.98,5,4.98,4.98,87800
20131209,4.98,5,4.98,5,60000
20131211,5,5,5,5,70400
20131212,5,5,4.96,4.96,64200
20131213,4.98,4.98,4.98,4.98,74000
20131216,4.96,4.96,4.96,4.96,75000
20131217,4.98,4.98,4.98,4.98,55100
20131218,4.98,5,4.96,4.98,54300
20131219,5,5,4.98,4.98,45200
20131220,4.98,5,4.98,5,60000
20131223,4.98,5,4.98,5,50000
20131224,4.98,5,4.98,5,55400
20131225,5,5,4.98,5,45300
20131226,5,5,4.98,4.98,41500
20131227,5,5,5,5,50000
20140102,4.98,4.98,4.96,4.98,39700
20140103,4.98,4.98,4.96,4.96,48900
20140106,4.98,4.98,4.94,4.98,70300
20140107,4.98,4.98,4.98,4.98,52000
20140108,4.96,5,4.96,4.98,62000
20140109,4.98,5,4.98,4.98,58200
20140110,4.98,4.98,4.98,4.98,50000
20140113,4.98,5,4.98,5,55000
20140114,4.94,4.98,4.94,4.98,45000
20140115,4.98,5,4.96,4.96,40100
20140116,4.98,5,4.98,4.98,55200
20140117,4.98,4.98,4.96,4.96,43100
20140120,4.98,4.98,4.96,4.98,34200
20140121,4.98,5,4.98,4.98,41000
20140122,4.96,4.98,4.96,4.98,42000
20140123,5,5.05,4.98,5,60000
20140124,5,5,4.98,4.98,61800
20140127,4.98,4.98,4.96,4.98,45300
20140128,4.98,4.98,4.96,4.98,46700
20140129,4.98,5,4.98,4.98,50000
20140130,4.98,5,4.98,4.98,52000
20140131,5,5,4.98,5,50000
20140203,5,5.05,4.98,5.05,72800
20140204,5,5,4.98,5,65000
20140205,5,5,5,5,50700
20140206,5,5.05,5,5.05,65000
20140207,5.05,5.05,5.05,5.05,60900
20140210,5,5.05,5,5.05,59000
20140211,5.05,5.1,5.05,5.05,50000
20140212,5.05,5.1,5.05,5.1,55200
20140213,5.1,5.1,5.05,5.05,63300
20140217,5.1,5.1,5.05,5.1,50000
20140218,5.05,5.15,5.05,5.15,58700
20140219,5.1,5.1,5.05,5.05,54800
20140220,5.05,5.1,5.05,5.1,46600
20140221,5.05,5.05,5,5.05,48500
20140224,5.05,5.1,5.05,5.05,61600
20140225,5.1,5.1,5.05,5.05,44900
20140226,5.05,5.1,5.05,5.05,45000
20140227,5.1,5.1,5.05,5.1,44600
20140228,5.1,5.15,5.05,5.15,44200
20140303,5.15,5.15,5.1,5.15,57000
After that, this code will set the following value as variable "#b":
HistoryData,HDataPoint,HDATE,PR006-H,PR007-H,PR008-H,PR005-H,PR013-H,Count=1426,From=1,ListSet=Full,Security=AEONTS:TB,TimePeriod=6Y,TotalMembers=1426
20090730,30.25,31,30.25,31,10500
20090731,31,31,31,31,700
20090803,35,35,33.5,33.5,1300
20090804,33.5,33.5,33.5,33.5,100
20090805,30.5,31.25,30,31,7800
20090806,31,31,30.75,30.75,2000
20090811,31,31,30,30,8600
20090813,30.5,30.5,30,30,9500
20090817,30,30,30,30,200
20090818,30,30,30,30,1000
20090820,30,30,30,30,100
20090821,30,30,30,30,1000
20090824,32,32,30.5,30.5,12000
20090825,30.5,30.5,30.5,30.5,200
20090826,30.5,31,30.5,30.5,2200
20090827,30.25,30.25,30.25,30.25,100
20090828,30.25,30.25,30.25,30.25,100
20090901,30.25,30.5,30.25,30.5,400
20090903,30.5,30.5,30.25,30.5,4200
20090904,30,30.25,30,30,10000
20090907,30,30,30,30,800
20090908,30,30,30,30,1000
20090909,30,30.25,30,30.25,2200
20090910,30.25,30.5,30.25,30.5,5300
20090911,30.5,30.5,30.5,30.5,1000
20090914,30.5,30.5,30,30,61500
20090915,30.25,30.25,30.25,30.25,100
20090916,30,30.25,30,30.25,26100
20090917,30,30,30,30,16900
20090921,30.25,30.25,30.25,30.25,1000
20090922,30.5,31,30.5,31,8900
20090923,31.25,31.25,31,31,2800
20090924,31,33,31,31.25,11500
20090925,32.5,33,32.5,33,26100
20090928,32.5,33,32.5,33,6500
20090929,32.5,33,32,32,6600
20091001,32,33.25,32,33,14000
20091002,33,33.25,33,33.25,10500
20091005,35,35,33.75,33.75,34500
20091006,33.75,33.75,32,32.5,18200
20091007,32.75,33,32.75,33,14500
20091009,33,33,33,33,1800
20091012,32.75,33,32.75,33,2300
20091013,33,33.25,33,33,2600
20091014,33.5,33.5,32.25,32.5,35500
20091015,32,32,31,31,14000
20091016,31,31,31,31,900
20091019,31.75,31.75,31.75,31.75,2000
20091021,31.75,32.5,31.75,31.75,6300
20091022,31.75,31.75,31.25,31.25,6000
20091027,31.75,31.75,31.75,31.75,700
20091028,32,32,32,32,5000
20091029,31.75,31.75,31.75,31.75,4800
20091030,32,32,31.75,31.75,5800
20091103,31,31,30.75,30.75,6100
20091104,31.5,31.5,31.5,31.5,200
20091109,30.75,31.5,30.75,31,179000
20091110,31,31,31,31,203900
20091111,31,31,31,31,60900
20091112,30.75,30.75,30.75,30.75,7500
20091113,30.5,31,30.5,30.75,6100
20091116,31,31,31,31,1800
20091118,30.5,31,30.5,31,17000
20091119,31,31,30.5,30.5,6300
20091120,31.25,31.25,31.25,31.25,300
20091201,31,31,30.5,30.5,1100
20091202,30.75,30.75,30.75,30.75,100
20091203,30.5,31,30.5,31,52500
20091208,30.5,30.5,30.25,30.25,36800
20091209,30.25,30.25,30.25,30.25,17300
20091211,30.75,30.75,30.75,30.75,7000
20091215,31,31,31,31,1200
20091216,31,31,31,31,400
20091217,30.75,31,30.75,31,303100
20091218,31,31,31,31,132100
20091221,31,31.25,31,31.25,200
20091222,31.25,31.25,30.75,30.75,24100
20091223,31,31,31,31,77600
20091224,31,31,31,31,352100
20091229,31.25,31.25,31,31,133200
20100104,31,31,30.75,31,552100
20100105,31.25,31.25,31,31,426100
20100106,31.25,31.25,30.75,31,754400
20100107,31,31.25,30.75,30.75,359500
20100108,30.75,31.25,30.75,31,190300
20100111,31,31,30.75,31,57400
20100112,30.75,31,30.75,31,74400
20100113,30.75,31,30.75,31,63000
20100114,31,31.25,31,31,113800
20100115,31,31,31,31,5000
20100118,31.25,32.5,31.25,31.25,91800
20100119,31.25,31.5,31.25,31.5,31500
20100120,31.5,32.75,31,31,428900
20100121,31,31,30.75,31,871800
20100122,31,31,30.75,31,115400
20100125,30.75,31,30.5,31,396900
20100126,32.5,33.25,30.5,30.5,1128800
20100127,31,31,29.5,29.5,279000
20100128,29.5,29.5,28.25,28.5,219100
20100129,28.75,30,28.75,30,53800
20100201,29.5,29.75,29.5,29.5,16600
20100202,29.75,29.75,29.25,29.25,6000
20100203,29.5,29.5,29.25,29.5,27300
20100204,29.5,29.5,29.5,29.5,12600
20100205,29.5,29.5,29,29.25,15700
20100208,29,29,28.75,29,21700
20100209,29,29.5,28.75,29.5,6800
20100210,29.5,29.5,29,29.5,12000
20100211,29.5,29.5,29,29,2900
20100212,29.5,29.5,29,29.5,3200
20100215,29.5,29.5,29,29,6800
20100216,29.5,29.5,29,29.5,30400
20100217,29,29.5,29,29,13500
20100218,29.5,29.5,29.25,29.25,12200
20100219,29.25,29.5,29,29,8300
20100222,29.25,29.25,29.25,29.25,10000
20100223,29.5,29.5,29.5,29.5,7800
20100224,29.5,29.5,29.5,29.5,16500
20100225,29.5,29.5,29.5,29.5,20000
20100226,29.5,29.75,29.25,29.75,16100
20100302,29.75,30,29.5,29.5,8300
20100303,29.75,29.75,29.5,29.75,16900
20100304,29.75,29.75,29.5,29.75,3100
20100305,29.75,29.75,29.25,29.25,42400
20100308,29.25,29.25,29.25,29.25,7800
20100309,29.25,29.25,29.25,29.25,4500
20100310,29.25,29.25,29.25,29.25,1000
20100311,29.5,29.5,29.25,29.25,8100
20100312,29.75,29.75,29.75,29.75,1600
20100315,29.75,29.75,29.75,29.75,3000
20100316,29.75,30,29.75,29.75,5200
20100317,30,30,29.75,29.75,25100
20100318,30,31,30,30,21000
20100319,30,30.25,30,30,19300
20100322,30.75,31,30.75,30.75,8300
20100323,30.75,31,30.5,30.75,328700
20100324,30.5,30.5,30.25,30.25,19300
20100325,30.25,30.25,30.25,30.25,9000
20100326,30.25,30.5,30.25,30.5,10000
20100329,30.5,31.5,30.25,31.5,65300
20100330,32,32,31.25,31.25,206600
20100331,31.25,31.5,31.25,31.25,16100
20100401,31.5,31.75,31.25,31.25,12800
20100402,31.25,31.5,31.25,31.5,17800
20100405,31.25,31.25,31,31.25,813300
20100407,31.5,31.5,31,31,96500
20100408,31.5,31.5,30,30,64100
20100409,30,31,30,30.5,2200
20100412,30,30,29,30,34600
20100416,30.5,30.5,30,30,44300
20100419,29,29.5,28.75,29.5,33400
20100420,29.5,30.25,29.5,30.25,2200
20100421,29.5,30,29.5,29.5,439300
20100422,29.5,29.75,29.5,29.5,102500
20100423,29.5,29.5,29.5,29.5,72000
20100426,29.5,29.5,29.5,29.5,22100
20100427,29.5,29.75,29.25,29.75,33900
20100428,29.5,29.75,29.5,29.5,22700
20100429,29.5,29.75,29.5,29.75,8000
20100430,29.75,30,29.75,30,11600
20100504,30,30.5,30,30,32500
20100506,30,30.5,30,30.25,5600
20100507,30,30,29.75,30,124000
20100510,30.25,30.25,30,30,80900
20100511,28.75,29.25,28.75,29.25,50800
20100512,28.75,29.25,28.75,29,12600
20100513,29.25,29.25,29,29,41300
20100514,29,29,29,29,9800
20100517,28.5,28.75,28.5,28.5,19300
20100518,28.5,28.5,28.5,28.5,6600
20100519,28.5,28.5,28.5,28.5,8400
20100524,28.5,28.5,28.5,28.5,11300
20100525,28.5,28.5,28.25,28.25,117700
20100526,28,28.25,28,28.25,89800
20100527,28.25,28.5,28,28.5,67800
20100531,28.5,31,28.25,31,253700
20100601,30,30.75,29.5,30.75,73300
20100602,30.75,30.75,30,30,27500
20100603,30,30.25,30,30,4900
20100604,30,30.25,30,30.25,6700
20100607,30,30.25,30,30,28900
20100608,30.5,30.5,30,30,2000
20100609,30,30,30,30,800
20100610,30.5,31,30.25,30.25,105400
20100614,31,31,30.5,30.5,800
20100615,30.5,30.5,30.5,30.5,100
20100616,30,30,30,30,12000
20100617,30,30,30,30,700
20100618,30.5,30.5,30,30,17400
20100621,30.25,30.5,30,30.5,3200
20100623,30.5,30.5,30.25,30.25,22300
20100624,30.5,31.25,30.25,31,224200
20100625,31,31,30.25,30.25,3500
20100629,30.25,30.25,30.25,30.25,10200
20100630,30.25,30.25,30,30.25,2000
20100702,30.5,30.75,30.25,30.75,12100
20100705,30.5,30.5,30.25,30.25,49900
20100706,30.25,30.75,30,30.75,30200
20100707,30.75,30.75,30.25,30.25,10300
20100708,31,32,30.25,30.25,95600
20100709,30.25,31,30.25,30.5,29000
20100712,30.25,30.5,30,30.25,97200
20100713,30.5,31.25,30,30.25,62000
20100714,30.5,30.5,30.25,30.25,25800
20100715,30.25,30.75,30,30.25,8100
20100716,30.25,30.5,30.25,30.5,17200
20100719,30.5,30.75,30.5,30.5,48300
20100720,30.5,30.75,30.5,30.75,4300
20100721,30.75,31,30.5,30.75,20300
20100722,31,31.5,31,31.5,21300
20100723,31.5,31.5,31,31.25,4700
20100727,31.25,32,31,32,14100
20100728,31,31.25,31,31.25,17500
20100729,31.25,31.25,30.75,30.75,26200
20100730,30.75,31,30.75,30.75,34500
20100802,30.75,31,30.75,31,9800
20100804,31,31,31,31,4200
20100805,31,31,30,30.25,55400
20100806,30.5,31,30.5,31,7000
20100809,31,31,31,31,1600
20100810,30.75,31,30.5,30.75,20800
20100811,31,31,30.5,30.5,25600
20100816,30.75,31,30.25,30.5,30500
20100817,30.5,30.5,30.5,30.5,25000
20100818,30.5,30.5,30.5,30.5,34400
20100819,30.5,30.5,30.25,30.25,40200
20100820,30.5,30.75,30.25,30.25,34300
20100823,30.5,30.5,30.25,30.25,45800
20100824,30.25,30.75,30.25,30.5,13000
20100825,30.5,30.5,30.5,30.5,2200
20100826,30.25,30.5,30.25,30.25,58000
20100827,30,30.5,30,30.25,50600
20100830,30.5,30.5,30.25,30.5,30000
20100831,30.25,31,30.25,30.75,21600
20100901,31,31,30.5,30.5,32500
20100902,30.75,32,30.75,31.5,115000
20100903,32,33,32,32.75,230600
20100906,33.5,33.75,32.25,33,323000
20100907,33,33,32.5,32.5,109400
20100908,32.5,32.5,32.25,32.5,66000
20100909,32.5,32.5,32,32.25,43400
20100910,32.25,32.25,31.75,32,23800
20100913,32,32,31.25,32,70400
20100914,32,32,31.5,31.5,64300
20100915,31.5,31.75,31.25,31.75,26500
20100916,31.75,31.75,31.75,31.75,5500
20100917,31.5,32.25,31.5,32,50800
20100920,32,32,31.75,32,95800
20100921,32,32,31,31.25,142700
20100922,31.5,32,31.25,31.75,38100
20100923,31.75,32,31.5,31.75,34200
20100924,31.5,32,31.25,31.75,83000
20100927,32,32.5,31.5,31.75,140100
20100928,32,32.25,31.75,32.25,128500
20100929,32.25,32.5,31.75,32,137300
20100930,32.25,32.75,32.25,32.5,123100
20101001,32.5,32.75,32.25,32.5,176800
20101004,32.5,32.75,31.75,32,199000
20101005,31.75,31.75,31,31,341900
20101006,31,31.25,31,31.25,22100
20101007,31.25,31.25,30.75,31.25,55800
20101008,31,31,30.5,30.75,114400
20101011,31,31,30.5,31,90600
20101012,31,31,30.75,31,6900
20101013,31,31.5,31,31.25,113500
20101014,31,31.25,31,31,34400
20101015,31,31.25,31,31.25,31600
20101018,31,31.25,30.75,31,142700
20101019,30.75,31,30.5,30.5,49100
20101020,30.75,31.5,30.75,31,368800
20101021,31,31.25,31,31.25,11300
20101022,31,31.25,31,31,7200
20101026,31,31,30.75,31,32600
20101027,31,31.5,31,31.5,30600
20101028,31.5,31.75,31.5,31.75,83700
20101029,31.5,31.75,31.5,31.75,110300
20101101,31.5,32,31.5,31.75,216700
20101102,31.75,31.75,31.5,31.5,14400
20101103,31.25,31.75,31.25,31.5,35600
20101104,31.25,31.75,31.25,31.75,17500
20101105,31.5,32,31.5,31.75,40300
20101108,31.25,31.5,31,31,253100
20101109,31.5,31.5,31.25,31.25,9700
20101110,31.25,31.5,31,31.5,108500
20101111,31.5,31.5,31.25,31.25,126600
20101112,31.25,31.25,31,31,200800
20101115,31,31.25,31,31,83800
20101116,31,31.25,31,31,90600
20101117,31,31,30.75,31,183600
20101118,31,31.75,31,31.5,79300
20101119,31.75,32.25,31.75,31.75,95700
20101122,32,32.75,32,32.75,51800
20101123,32.5,32.5,32.25,32.25,24000
20101124,32.25,32.5,32.25,32.5,126600
20101125,32.5,32.75,32.25,32.25,11300
20101126,32.25,32.5,32.25,32.5,118000
20101129,32.5,32.5,32,32.25,235900
20101130,32.25,32.5,32,32,136100
20101201,32,32,31.75,31.75,113700
20101202,31.75,31.75,31.5,31.5,77000
20101203,31.75,31.75,31.5,31.5,105000
20101207,31.75,31.75,31.25,31.5,176100
20101208,31.75,32.25,31.75,31.75,52600
20101209,31.75,32.25,31.75,32.25,3500
20101213,32,32.25,32,32.25,2100
20101214,32.25,32.5,32.25,32.5,25500
20101215,32.5,32.5,31.5,31.75,12600
20101216,32.25,32.25,32.25,32.25,30100
20101217,32.5,32.5,32,32,1400
20101220,32.5,32.5,32,32,249400
20101221,32.5,32.5,31.75,31.75,132100
20101222,31.75,31.75,31.5,31.5,180100
20101223,31.75,32,31.5,31.5,42600
20101224,31.5,32,31.5,31.5,801200
20101227,31.25,31.5,31.25,31.5,81200
20101228,31.75,31.75,31.5,31.5,29800
20101229,31.5,32,31.5,31.5,49600
20101230,31.75,32,31.5,32,191300
20110104,32.5,33,32,32,61900
20110105,32,32.5,32,32.25,3900
20110106,32.5,32.75,32.5,32.5,26100
20110107,32.5,32.5,32.5,32.5,25900
20110110,32.5,32.75,32.25,32.75,36300
20110111,32.25,32.75,32.25,32.75,4000
20110112,32.5,33.25,32.5,33.25,24000
20110113,33.25,33.25,33,33.25,15100
20110114,33,33,33,33,5000
20110117,33.25,33.25,33,33,1200
20110118,33.25,33.5,33.25,33.5,5200
20110119,33.5,35.5,33.5,35.5,52300
20110120,35.5,36,35,35.25,15000
20110121,35,35.25,34.75,35,69200
20110124,34.5,35,34.5,35,5800
20110125,33.75,34,33.5,34,22800
20110126,33.25,33.75,32.75,33.75,8100
20110127,33.5,34.75,33,34.75,3200
20110128,33.25,33.25,32.75,33,47500
20110131,32.5,32.75,32.5,32.75,7800
20110201,33.25,33.25,33.25,33.25,100
20110202,33.25,33.5,33.25,33.5,8300
20110203,33,33,33,33,1500
20110204,33,33.75,33,33,28300
20110207,33,33,33,33,4300
20110209,33,33.25,33,33.25,4300
20110210,33,33,32.5,33,8800
20110211,33,33.5,33,33.5,7000
20110214,33,33.5,33,33.5,21600
20110215,33.5,33.5,33.5,33.5,3000
20110216,33.5,35,33.5,35,42700
20110217,35,35,35,35,28400
20110222,33,33,33,33,1000
20110223,33.5,33.5,33.5,33.5,100
20110224,34,34.75,34,34.5,165400
20110225,34.75,34.75,34.75,34.75,1200
20110228,34.75,34.75,33,34.75,21300
20110301,34.75,34.75,33.25,33.25,3500
20110302,34.25,34.25,33.5,33.75,7500
20110303,34.25,34.25,34,34,14600
20110304,34,34,34,34,4300
20110307,34,34,33.75,34,27700
20110308,34,34,33.5,34,3400
20110309,34,34,34,34,2600
20110310,34,34.25,33.75,34,112500
20110311,34,34,33.75,34,30300
20110314,34.25,34.25,34,34,900
20110315,34.75,34.75,34.25,34.25,19900
20110316,34.75,34.75,34.75,34.75,4100
20110317,35,35,34.5,34.5,2700
20110318,34.5,35,34.5,34.75,11900
20110321,34.75,34.75,34.25,34.75,10700
20110322,34.75,35,34,34,17700
20110323,34.5,34.5,34,34,10200
20110324,34.5,34.5,34,34,7400
20110325,34,34,34,34,700
20110328,34,34,33.5,34,8400
20110329,34,34,34,34,2300
20110330,34,34,33.5,33.5,18200
20110331,33.75,33.75,33.5,33.5,19300
20110401,33.75,33.75,33.5,33.5,10900
20110404,34,34,34,34,58500
20110405,34,34,34,34,11500
20110407,34.25,34.25,34,34,109100
20110408,34.25,34.5,34.25,34.5,1900
20110411,34.25,34.25,34.25,34.25,500
20110412,34.25,34.25,34,34,30100
20110418,33.75,34,33.75,34,20900
20110419,34,34.25,34,34.25,15600
20110420,34.25,34.25,34.25,34.25,9000
20110421,34,34,34,34,5000
20110422,35.5,36,35.25,35.5,130700
20110425,35.5,35.5,35,35,14100
20110426,35,35.5,34.75,35.5,5900
20110427,35.5,36,35.5,35.75,21700
20110428,36,36,35.25,35.5,12800
20110429,35.25,35.25,35,35.25,7200
20110503,34.75,34.75,34.5,34.75,59300
20110504,34.75,35,34.75,35,14300
20110506,34.5,36,34.5,35,27800
20110509,33.75,34.25,33.75,34.25,38500
20110510,34.25,34.25,34,34.25,441200
20110511,35.75,35.75,34.75,34.75,8900
20110512,34.5,34.5,34,34.5,71600
20110518,34.5,35,34.5,35,19000
20110519,35,35,34.75,34.75,4100
20110520,35,35.5,35,35.5,34200
20110523,35,35,34.75,35,14000
20110524,35,35,34.75,35,34000
20110525,35,35,35,35,45600
20110526,34.5,34.75,34.5,34.5,21500
20110527,34.5,34.5,34.5,34.5,7000
20110530,34.5,34.5,33.75,33.75,7100
20110531,33.75,34,33.75,34,6500
20110601,34,34.5,34,34.5,16700
20110602,34.25,34.5,34.25,34.5,15100
20110603,34.5,34.75,34.5,34.75,22900
20110606,34.75,34.75,34.75,34.75,9200
20110607,34.75,34.75,34,34,6500
20110608,34,34,34,34,21500
20110609,34,34.5,33.75,34,15500
20110613,34.5,34.5,34,34.25,12800
20110614,34.5,35,34.5,34.75,51500
20110615,34.75,34.75,34.75,34.75,6200
20110616,34.75,34.75,34.5,34.75,24100
20110617,34.75,35,34.75,35,4200
20110620,35.5,35.5,35.25,35.25,105200
20110621,35.75,36,35.75,36,15500
20110622,36,36,35,35,10400
20110623,36,36,36,36,5200
20110624,36,36,36,36,4000
20110627,36,36,36,36,6700
20110628,34.75,35.25,34.5,35,63300
20110629,34.75,35,34.75,35,21100
20110630,35,35.5,34.75,35.5,40500
20110704,36,36.25,35.75,35.75,33700
20110705,35.75,37.5,35.75,37.5,108700
20110706,38.5,39,37.5,37.5,63800
20110707,38,38,37.25,37.75,27500
20110708,37.75,37.75,37.75,37.75,17100
20110711,37.75,38,37.25,38,2300
20110712,36.5,38.5,36.5,38.5,7400
20110713,38,38,36.5,36.5,63400
20110718,37,37.25,36.5,36.5,6600
20110719,37,37,36.75,36.75,4900
20110720,36.75,36.75,36.5,36.5,25600
20110721,35.75,36.25,35.75,36,31200
20110722,34.25,35.75,34.25,35,119900
20110725,35.75,35.75,35.5,35.75,40000
20110726,35.75,36,35.5,35.75,35700
20110727,36,36,36,36,100
20110728,35.5,35.75,35.5,35.5,23200
20110729,35.5,35.5,35.5,35.5,4100
20110801,35.5,35.75,35,35.75,15300
20110802,35.25,35.25,34.25,34.25,77000
20110803,34.25,35.25,34.25,35,18400
20110804,35.25,35.5,35.25,35.25,40800
20110805,34.25,34.75,34.25,34.75,3600
20110808,34.25,34.25,33.75,34,39900
20110809,33.75,33.75,33.25,33.5,41900
20110810,33.75,33.75,33.25,33.5,12200
20110811,33.25,33.75,33.25,33.75,79600
20110815,33.75,34,33.5,34,83600
20110816,33.5,33.5,33.5,33.5,7200
20110817,33.75,33.75,33.25,33.25,33700
20110818,33.5,33.5,33.5,33.5,36900
20110819,34,34.25,33.75,34.25,10500
20110822,33.75,33.75,33.25,33.25,10600
20110823,33.5,33.5,33.5,33.5,16300
20110824,33.5,33.5,33.25,33.5,7800
20110825,33.25,33.25,33.25,33.25,2400
20110826,33,33,32,33,27800
20110829,33,33,33,33,7800
20110830,33,33,33,33,1400
20110831,33.25,34.25,33,33,76800
20110901,33,33,32.75,33,31600
20110902,33,33.25,32.75,33.25,234100
20110905,33,33,33,33,1600
20110906,32.75,32.75,32.25,32.5,43000
20110907,32.25,32.5,32,32.5,71500
20110908,32.5,33,32.5,32.75,22100
20110909,32.75,33,32.75,33,40700
20110912,32.5,33,32.5,33,9700
20110913,32.5,33,32.5,32.75,2200
20110914,32.75,32.75,32.5,32.5,3500
20110916,32.75,32.75,32.25,32.25,79600
20110919,32.5,32.5,32.25,32.25,10200
20110920,32.25,32.5,32.25,32.5,80400
20110921,32.5,32.5,32.5,32.5,5700
20110922,32.25,32.25,31.75,32,191800
20110923,31.5,31.5,30.75,31.25,63900
20110926,30.25,30.25,28.75,30,134400
20110927,30,30.25,29.25,30,80100
20110928,29.5,29.75,29,29,138500
20110929,29.25,30.25,29.25,30,55500
20110930,30,30,29.75,30,27600
20111003,29.5,29.5,29,29.5,107500
20111004,29.5,29.5,29.25,29.5,154600
20111005,28,29,27.75,28.75,130200
20111006,28.5,29,28.25,28.5,94500
20111007,28.5,28.75,28.25,28.75,121300
20111010,28.5,28.5,28.25,28.5,12600
20111011,28.5,29,28.5,28.5,23800
20111012,28.25,28.5,28.25,28.5,3700
20111013,28.75,28.75,28.25,28.5,82600
20111014,28.5,28.5,28.5,28.5,23200
20111017,28.5,28.5,28.5,28.5,8500
20111018,28.25,28.5,28.25,28.25,27000
20111019,28.25,28.75,28.25,28.5,22200
20111020,28.25,28.5,28.25,28.25,24700
20111021,28.25,28.25,28.25,28.25,30700
20111025,28.5,28.75,28.25,28.5,23100
20111026,28.25,28.5,28.25,28.25,14600
20111027,28.25,28.5,28.25,28.25,33400
20111028,28.5,29.25,28.5,28.5,9200
20111031,28.5,28.5,28.5,28.5,14600
20111101,28.5,28.5,28.25,28.25,11400
20111102,28.25,29.25,28.25,29,63500
20111103,29,29.25,28.5,29.25,30500
20111104,29.5,29.5,28.5,28.75,11900
20111107,28.5,28.75,28.5,28.5,38800
20111108,28.75,29.5,28.75,29,14200
20111109,37,37,29.75,30,40700
20111110,30,31.75,30,30,195100
20111111,30.25,30.25,30,30,35100
20111114,30.25,30.25,29.75,29.75,25700
20111115,30,30,30,30,200
20111116,29.75,30.25,29.5,30.25,106300
20111117,30.25,30.5,30.25,30.25,4000
20111118,30,31.5,30,31.5,167700
20111121,30.5,30.5,30.25,30.25,5400
20111122,30,30,30,30,8100
20111123,30,30,29.25,29.5,22800
20111124,29.5,29.5,29.25,29.5,39700
20111125,29.5,29.5,29.5,29.5,100
20111128,28.5,30.25,28.5,30.25,38700
20111129,30,30.5,30,30,33600
20111130,30.25,30.5,30,30,81600
20111201,30,30.25,30,30,122300
20111202,30.25,30.25,30,30,21500
20111206,30,30.5,29.75,30,24800
20111207,30,30,30,30,10200
20111208,30,30,30,30,3000
20111209,30,30.5,30,30.5,106800
20111213,30.25,30.25,30,30,5100
20111214,30.25,30.25,30.25,30.25,100
20111215,30,30,29.75,30,14100
20111216,30,30,30,30,5500
20111219,30,30,29.5,29.75,9900
20111220,30.25,30.25,29.75,30,110200
20111221,30.25,30.25,29.75,30,112100
20111222,30,30,30,30,101600
20111223,30,30,29.75,30,19700
20111226,29,29.75,28,28,352000
20111227,27.75,28.25,27.75,28.25,14300
20111228,28.25,28.25,28,28.25,2900
20111229,28.25,28.5,28.25,28.25,2000
20111230,28,28.5,28,28.5,44300
20120104,28.25,28.25,27.25,27.75,22700
20120105,28,28.25,28,28,22100
20120106,28,28.25,28,28,6200
20120109,28.25,28.25,28,28.25,9500
20120110,28.5,28.5,28.25,28.25,6500
20120111,28,28.5,27.75,28,25800
20120112,28.25,29.5,28.25,29.25,77400
20120113,29.5,29.5,29.25,29.5,201100
20120116,29.25,29.5,29.25,29.5,39600
20120117,29.5,29.75,29.5,29.75,38900
20120118,30,30,29.75,29.75,29700
20120119,29.75,30.5,29.75,30,5900
20120120,30.5,30.5,30,30,44300
20120123,29.5,30.25,29.5,30.25,10100
20120124,30.5,30.5,30.25,30.25,47600
20120125,30.5,30.75,30,30,12400
20120126,30.25,30.25,30,30,60700
20120127,30,30.25,30,30,115700
20120130,30.25,30.25,30,30,143500
20120131,30,30,30,30,1100
20120201,30,30,29.75,29.75,106100
20120202,30,30.25,29.75,29.75,42800
20120203,30.25,30.25,30,30,9500
20120206,30,30,29.75,29.75,22900
20120207,29.75,30,29.75,29.75,8200
20120208,29.75,30,29.75,30,67800
20120209,30,30,30,30,3800
20120210,29.75,29.75,29.75,29.75,400
20120213,30,30,29.5,29.5,45000
20120214,29.75,29.75,29.5,29.5,31200
20120215,29.75,30,29.5,29.5,24400
20120216,29.75,29.75,29.5,29.5,45500
20120217,29.75,30,29.75,29.75,60800
20120220,30,30,29.75,30,2400
20120221,30,30,30,30,2500
20120222,30,30,29.75,29.75,9700
20120223,30,30,29.5,29.5,31600
20120224,29.75,29.75,29,29,23700
20120227,29.25,29.5,29,29.25,29400
20120228,29.25,29.25,29.25,29.25,70500
20120229,29.25,29.5,29.25,29.25,105200
20120301,29.25,29.25,29,29,4300
20120302,29.25,29.5,29.25,29.5,35000
20120305,29.5,29.5,29.25,29.25,6100
20120306,29.25,29.25,29,29.25,159200
20120308,29.5,29.5,29.5,29.5,26500
20120309,29.25,29.5,29.25,29.25,38800
20120312,29.75,29.75,29.5,29.5,16100
20120313,29.25,29.5,29.25,29.5,17000
20120314,29.5,30,29.5,30,300300
20120315,30,30,30,30,237000
20120316,29.75,30,29.75,29.75,20500
20120319,29.75,29.75,29.75,29.75,10600
20120320,29.75,29.75,29.75,29.75,10300
20120321,29.75,30,29.5,30,600
20120322,29.5,29.75,29.25,29.25,8700
20120323,29.5,29.5,29.5,29.5,2200
20120326,29.75,29.75,29.75,29.75,100
20120327,29.75,30,29.75,29.75,45300
20120328,29.75,29.75,29.5,29.75,2200
20120329,29.75,30,29.75,30,700
20120330,30,30,29.5,29.75,8200
20120402,30,30,29.75,29.75,18400
20120403,30,30.75,29.75,30.75,220000
20120404,30.5,30.75,30.25,30.5,45700
20120405,30.25,30.25,30,30,6600
20120410,30.25,30.5,29.75,29.75,163100
20120411,29.25,29.75,29,29.5,34700
20120412,29.75,30,29.25,30,23500
20120417,30.25,30.5,30,30.5,120000
20120418,30,30.25,29.75,29.75,38700
20120419,30,30.5,30,30.25,13500
20120420,30.75,30.75,29.75,29.75,31000
20120423,29.5,30.25,29.5,30.25,21400
20120424,30.25,30.5,30.25,30.5,144500
20120425,30.5,30.5,30.25,30.25,53900
20120426,31,31,30.25,30.25,86600
20120427,30.5,30.5,30.25,30.25,20400
20120430,30.75,31.5,30.5,30.5,95700
20120502,31,31,30.5,31,142200
20120503,31,32.5,31,32.25,590700
20120504,35,36.25,33.75,34.25,571800
20120508,33,33.25,32.75,32.75,79600
20120509,32.5,33.25,31.5,32.75,72900
20120510,32.75,32.75,30.5,30.5,75600
20120511,31.25,31.25,30.25,30.5,27700
20120514,30,30,28.25,29.25,86000
20120515,29,29.25,28.75,29,32300
20120516,29,29.5,29,29.5,11700
20120517,29.25,29.5,29.25,29.5,1900
20120518,29.5,29.75,29.25,29.25,10700
20120521,29.25,29.5,29,29.5,9100
20120522,29.5,29.75,29.5,29.5,55300
20120523,29.5,29.5,29.25,29.5,74000
20120524,29.5,29.5,29,29.5,104700
20120525,29.5,29.75,29.5,29.75,17700
20120528,29.5,29.75,29.5,29.5,14800
20120529,29.5,29.75,29.5,29.75,12200
20120530,29.75,31,29.75,31,41100
20120531,30,30,29.75,30,4200
20120601,30.5,32,30.25,31,12800
20120605,29.75,30,29.75,30,3800
20120606,30,30,30,30,200
20120607,30,30.25,30,30,4900
20120608,30,30,29.75,29.75,5100
20120611,30,30.5,30,30.25,7900
20120612,30.25,30.5,30.25,30.5,200
20120613,30.25,30.25,30,30.25,1900
20120614,30.25,30.25,30.25,30.25,1100
20120615,30.25,30.25,30,30,1500
20120618,30.25,30.5,30.25,30.5,23700
20120619,30.5,30.5,30.25,30.25,17800
20120620,30.25,30.5,30.25,30.25,1500
20120621,30.75,30.75,30,30,39800
20120622,30,30,29.75,29.75,24500
20120625,30,30.5,29.75,30.5,38600
20120626,30.75,31,30.5,30.75,236300
20120627,31,32.5,30.75,32.5,400700
20120628,32.5,33.75,32.5,33.75,89000
20120629,33.75,34.25,33.75,33.75,99300
20120702,34,34.5,34,34.5,67100
20120703,34.5,34.75,34.25,34.5,40200
20120704,34.5,34.5,34,34.5,118500
20120705,34.5,34.5,34,34,6000
20120706,33.75,34,33.5,34,20600
20120709,34,34,33.75,34,6700
20120710,34,34.5,34,34,20800
20120711,34,34.25,34,34,7900
20120712,34,34.25,33.75,34,8600
20120713,33.75,34,33.75,34,11100
20120716,34,34.5,34,34.5,57600
20120717,34.5,35,34.5,35,20300
20120718,35,35,34.5,35,29200
20120719,34.5,35,34.25,35,40500
20120720,35,35,34.75,34.75,1500
20120723,34.5,34.75,34.5,34.75,36800
20120724,35,35,34.75,34.75,90800
20120725,34.5,34.5,33.75,34.5,309300
20120726,34.75,35,33.75,33.75,88100
20120727,33.75,33.75,33.25,33.5,65000
20120730,33.25,33.75,33.25,33.5,56500
20120731,33.75,34.5,33.75,34.5,25700
20120801,35,35,34.5,34.5,17400
20120803,34.5,34.5,34.5,34.5,10000
20120806,34.5,35.25,34.5,35.25,104000
20120807,35.25,35.25,34.75,35,34400
20120808,34.75,35.25,34.75,35,14900
20120809,36.5,36.5,35,35.25,19200
20120810,35,35.25,34.75,35,42200
20120814,34.25,34.5,34,34,40200
20120815,34.25,34.25,34.25,34.25,1000
20120816,34.25,34.5,33.75,34,40400
20120817,33.75,34,33.75,34,40000
20120820,34,34,33.5,33.75,20800
20120821,33.75,34.75,33.75,34.75,21700
20120822,34.75,35.5,34.5,35.5,50100
20120823,35.5,39.25,35.5,38.5,178400
20120824,38.75,39.75,37.5,38.75,124200
20120827,38.75,45,38.75,41.25,807900
20120828,43.75,48,42.25,43.5,1723200
20120829,43.75,45,42.5,43,403800
20120830,42.5,43.5,41.75,42.5,239900
20120831,41.75,42.75,41.75,42,106400
20120903,41.75,42,40.75,40.75,245000
20120904,40.75,44,40.75,42.5,263300
20120905,42,45.75,42,44,682400
20120906,44,47.25,43.25,46.75,845100
20120907,47,47.75,44.75,44.75,683900
20120910,44.25,45,42.25,43.25,343100
20120911,43,43.75,42.75,43.25,128500
20120912,43.25,48.25,43.25,48.25,1573600
20120913,48.25,50,46.75,46.75,1614500
20120914,47.25,52.25,47,52.25,901900
20120917,52.25,53.5,50.5,51.25,295000
20120918,51,51.5,49.25,50.25,191200
20120919,50,51,49.75,50.5,63500
20120920,50.25,54.5,50,53,457500
20120921,53,53,51.75,52.25,209100
20120924,52.25,52.25,51,51.25,165700
20120925,51.25,51.25,50,50.25,269600
20120926,53,54.75,52.5,53,1721600
20120927,54.25,62.75,54.25,60,2817800
20120928,64.75,65.5,61,61,2037600
20121001,61,62.5,60.5,62,793400
20121002,61.75,62.75,61,61.25,1307400
20121003,61.75,61.75,57,59,1305000
20121004,59.5,61.5,59.25,60.5,1028300
20121005,59.75,60.25,59,60,273600
20121008,59.75,61.5,59.75,60,290200
20121009,61.25,61.25,59.75,60,506300
20121010,59.25,62,59.25,61,666800
20121011,61.75,62,60.25,60.5,328100
20121012,60.75,61.25,60.5,61,192400
20121015,61.75,61.75,60.5,61.25,275400
20121016,61.5,63.25,61,62.75,818300
20121017,63.25,68,63,64.5,2649200
20121018,65,66,64.5,64.5,564400
20121019,65.25,65.5,65,65.25,347500
20121022,65,67,65,66.25,441100
20121024,66.75,66.75,65.5,66.25,286200
20121025,66,66.25,63.5,65,646000
20121026,64.25,65.75,62.75,65.75,688300
20121029,65.5,66,64.75,66,331200
20121030,66,69.5,66,69.5,1247100
20121031,70,70.5,68.75,69.75,409300
20121101,69.75,70.5,69.25,69.75,337700
20121102,70.25,70.75,69.75,70.5,318500
20121105,70.25,70.5,69.25,70.5,258300
20121106,70.75,70.75,69.25,69.5,153100
20121107,69.5,69.5,67,67.25,283800
20121108,66.25,67.25,65.5,67,265600
20121109,67,68.5,66.5,68,259500
20121112,68,68,66.25,68,168900
20121113,67.5,67.75,66.25,66.25,166000
20121114,66.75,67.25,65.75,66.5,319200
20121115,65.5,65.5,60.75,64.5,623600
20121116,63,65.25,63,64.75,204100
20121119,65,65.25,64.5,64.75,265400
20121120,64.75,68,64.75,66,528500
20121121,67.75,70,67.5,69.75,1998600
20121122,70,70.5,66.25,66.25,1035700
20121123,65.75,67,65.75,66.25,214200
20121126,66.25,68,66.25,67.5,329300
20121127,67.5,69,67.5,69,240100
20121128,69.25,69.25,67.5,67.75,97200
20121129,68.75,70.25,68.75,70,483500
20121130,70,74,69.25,73,858300
20121203,73.5,74.5,71.25,72.25,286500
20121204,72.5,73.5,71.75,73.25,318500
20121206,72,73.25,71.5,71.5,374000
20121207,71,72,70,70.5,251800
20121211,70,71,69.75,70.25,166100
20121212,70,75,70,73.5,493900
20121213,72.75,73.75,72.25,72.75,141200
20121214,73,73,70.5,72.5,186100
20121217,72.25,74.25,71,73.5,382200
20121218,74,75,74,74.5,368000
20121219,74.75,79.25,74,79,819100
20121220,80.5,80.75,79,79.25,235100
20121221,79.5,81,79.5,80.75,347800
20121224,80.75,80.75,77.5,78.5,250900
20121225,79,90,79,88,1398800
20121226,90,99,90,91.25,971400
20121227,93,93,89.75,90,523900
20121228,90,93.75,89.25,93,332000
20130102,93,94.75,93,93.75,752600
20130103,93.75,94.25,89.75,93.75,342400
20130104,93,93,91.25,91.25,176800
20130107,91.25,92.5,90.75,91.25,202500
20130108,90.75,92.5,89.75,92.5,221600
20130109,92.5,92.5,90.5,92.25,267200
20130110,91.5,92,90.5,90.5,43000
20130111,90,91,89.75,90,82500
20130114,90.25,91.75,89.75,91.75,257800
20130115,91.75,91.75,90,90.5,372300
20130116,90.25,90.25,89.5,89.5,208400
20130117,90,90,88.75,89,126800
20130118,89,91,88,91,517300
20130121,90.5,90.5,89.25,90,351100
20130122,88.75,89.5,88,88,255800
20130123,87.75,88.25,86,86.75,316500
20130124,87,90,86.75,88.25,651600
20130125,88.25,94,88.25,92.75,1297100
20130128,93.75,93.75,92.5,93,494400
20130129,92.75,92.75,89.5,90.25,308000
20130130,90,92.75,90,91,817400
20130131,91,92.5,91,92,245000
20130201,92.25,94,92.25,93.5,281300
20130204,94,98,93,97.5,431700
20130205,97,98.25,95,96,227500
20130206,96.75,96.75,94.75,94.75,685400
20130207,94,94.75,91.5,94.75,227900
20130208,94,94.75,92,94.5,139300
20130211,94.25,94.25,92.5,93.75,83900
20130212,93.75,93.75,92,92,106500
20130213,92,96.5,92,95,228500
20130214,95.5,95.5,93.25,95,112600
20130215,94.5,96,94.25,95,250800
20130218,95.5,105,95,105,756700
20130219,106,106,102,102,310500
20130220,104,104,101,101,282600
20130221,101,106,101,104.5,545700
20130222,104.5,110.5,101.5,102,1507900
20130226,102,102,100,101,170000
20130227,101,101,98.5,99.75,127100
20130228,100,104,100,102.5,252400
20130301,103,104,100,101,262800
20130304,100,100,99.5,99.75,251200
20130305,99,101,99,99.75,49600
20130306,99.5,101.5,99.5,101.5,188800
20130307,101.5,101.5,99.25,100,340200
20130308,99.5,102.5,99.25,100,390300
20130311,100.5,102,100,102,195200
20130312,105,107,103,105,865700
20130313,106,107,102.5,102.5,739600
20130314,103.5,104.5,101,101,174000
20130315,101,101.5,99.75,101.5,174200
20130318,100,104,100,104,172500
20130319,104.5,104.5,100,101.5,190300
20130320,101,104,100.5,101.5,420300
20130321,102,103.5,101.5,101.5,311100
20130322,102,104,97.5,104,782600
20130325,104,107.5,102.5,107,369200
20130326,109,118,107.5,118,943600
20130327,118.5,119,113.5,114,436600
20130328,113.5,114.5,111,111,112800
20130329,112,114,110.5,111.5,191900
20130401,110.5,111.5,107.5,111,150200
20130402,111.5,112.5,108,110.5,71500
20130403,112,113.5,106.5,108.5,159100
20130404,103.5,108.5,102,108.5,172300
20130405,107,110,107,109.5,43900
20130409,110.5,110.5,103,104,438700
20130410,105,105,97,101.5,578700
20130411,103.5,106.5,102.5,106,141900
20130412,108.5,110,105.5,105.5,158800
20130417,104.5,108,104.5,108,50000
20130418,107,109,105.5,109,79300
20130419,109,115,108,109,360600
20130422,110.5,110.5,108.5,108.5,63500
20130423,108.5,109.5,107.5,107.5,66600
20130424,108,108,105,105,22000
20130425,105.5,108,105.5,107.5,48200
20130426,108,108,106.5,106.5,74600
20130429,108,108,105,106.5,82800
20130430,107.5,111.5,107.5,109.5,96600
20130502,110,110.5,108.5,108.5,73900
20130503,109,110.5,107.5,108,65900
20130507,110,114,110,112,205100
20130508,113.5,113.5,111.5,112,136500
20130509,113,113,111,112,173800
20130510,110,110.5,109,110,218600
20130513,109.5,111,109,110,70600
20130514,110.5,111,109.5,109.5,27900
20130515,109.5,111,109.5,111,45500
20130516,110,113.5,110,112,244700
20130517,113,115,112.5,113,157400
20130520,114.5,115,113.5,115,57100
20130521,115,121,115,119,137100
20130522,122,123,117,118,135700
20130523,118,119.5,113,117,120100
20130527,114.5,116,112.5,114,156600
20130528,114.5,115,114,114,45900
20130529,113.5,114.5,112,112,73500
20130530,111,111.5,107,109.5,95600
20130531,111,111,104,109.5,166300
20130603,106,107,105.5,105.5,68200
20130604,105.5,106.5,105,105.5,554600
20130605,105.5,106.5,104.5,104.5,165000
20130606,103,103,98.5,99,355800
20130607,97,101.5,97,101,44000
20130610,100.5,103,100.5,101,63600
20130611,101,102,97,98,196600
20130612,95,96,94,94.25,59700
20130613,90,90,87,87.25,307300
20130614,90.25,94.25,90.25,94.25,265600
20130617,96.75,97,94,94,154400
20130618,94.5,97.25,91,92,116300
20130619,96,96,91.75,93,30400
20130620,90,93,90,93,219800
20130621,90,92.5,86.5,86.5,229400
20130624,90,90,86.5,87,111400
20130625,87,88.75,83.75,88,148500
20130626,90.25,92.5,89.5,92.5,57900
20130627,95,95.5,92,95,151900
20130628,95,96.25,94.75,95,58700
20130702,95.5,97.75,95.5,97,82500
20130703,95.75,97,95.75,96,37700
20130704,97.5,97.5,94,94.25,63300
20130705,95,95.75,94.75,95.5,9800
20130708,94,94,92,92.5,26700
20130709,94,94,91,92,102500
20130710,91.25,93,90,92.5,54100
20130711,92.75,93.5,92.5,93.5,29100
20130712,94,94,93.5,93.5,11000
20130715,94,95,94,95,11100
20130716,95,95,93.5,94,3900
20130717,94.25,96.5,94.25,95.5,22500
20130718,95,96,95,96,12900
20130719,95.5,96,95,95,10700
20130723,95,96,95,95.5,23500
20130724,95.75,95.75,95,95.5,7200
20130725,95.5,95.5,93.25,93.5,71600
20130726,95,95,93,93.75,22300
20130729,91,92,91,91.75,60600
20130730,92,92.5,92,92.5,16500
20130731,91.5,91.5,89,89.25,36200
20130801,90,90.75,90,90.75,30000
20130802,90.75,90.75,90.25,90.5,14400
20130805,90.5,90.5,90.5,90.5,21800
20130806,90.5,90.5,89.5,90,106400
20130807,90,90,89.25,89.5,67200
20130808,89.5,91.5,89.5,90,66500
20130809,92.75,92.75,90,90,66700
20130813,90.25,90.25,89.5,90,10000
20130814,90,90,89.25,90,9800
20130815,90.5,90.75,90,90.5,2600
20130816,90.5,90.5,89.25,89.25,19400
20130819,89.25,89.25,86,86.25,31900
20130820,86.25,86.25,81,82.5,100000
20130821,84.5,84.5,82,82,15900
20130822,82,82,80,80,38200
20130823,80.75,80.75,79.25,79.25,63700
20130826,79,79,76.5,76.75,16800
20130827,77,77,69.5,69.5,401800
20130828,63.75,69,63.75,69,221500
20130829,69,70,68.5,69,117900
20130830,69,71.75,69,71.75,104700
20130902,72,80,72,78.25,220600
20130903,80,82.25,79,80.25,267600
20130904,79,79.25,78.5,79,201100
20130905,79,83,79,82.75,112900
20130906,83,83,82,82.75,5300
20130909,83.25,84.5,83.25,83.75,25000
20130910,83.75,84,83,84,18800
20130911,83.5,86,83.5,85.25,136000
20130912,87.25,88.75,87,88,34100
20130913,89,92,88.75,92,161100
20130916,93.5,95.5,93.5,95.5,59700
20130917,96.75,97,96,96.75,10600
20130918,96.75,96.75,93,94,10500
20130919,95,95.75,92,94,46800
20130920,93.75,94,93,93.5,9000
20130923,94.75,94.75,92,92,11600
20130924,90,93,89,89,20100
20130925,93.75,93.75,88.75,90.25,8300
20130926,90.25,99,89.5,97.25,122600
20130927,98.25,98.25,96.25,96.25,81800
20130930,96,96,91,93.5,26400
20131001,92.75,92.75,90.75,90.75,55500
20131002,92,95,92,94,31900
20131003,93.25,96.25,93.25,95.25,45600
20131004,96,96,95.25,95.25,4900
20131007,96,96.25,94.5,95.25,34800
20131008,93.5,93.5,92.25,92.25,43100
20131009,92.5,92.5,91.25,91.25,17100
20131010,91.25,93,91,93,29600
20131011,92.75,93.5,92.75,93.5,6600
20131014,92.25,93.5,92.25,93.25,8000
20131015,92.75,94.5,92.75,94,9100
20131016,94,94.25,93.75,94,27600
20131017,94,94.25,93.25,93.25,8400
20131018,94,94,93.25,93.75,10800
20131021,94.25,94.25,93,93,1700
20131022,92.5,92.5,91.25,91.5,41500
20131024,91,92,91,91.5,10500
20131025,91.5,92,91.25,91.5,22000
20131028,90.75,91.25,90.5,90.75,27300
20131029,90.5,91.25,90.5,91,59600
20131030,90.25,90.75,90,90.5,16900
20131031,90.5,93.25,90.25,90.5,35000
20131101,90,90.5,90,90,47200
20131104,90,90.25,89.5,90,94800
20131105,89.5,91.5,89.5,90.75,19100
20131106,90,91,89,90,168900
20131107,89.5,92,89.5,89.5,146300
20131108,90,90,88.75,89.25,5400
20131111,87.5,89,86.5,87,47100
20131112,90,90.25,89.5,90,132100
20131113,90,90.25,90,90.25,120100
20131114,90.25,90.25,90,90,39200
20131115,91.75,91.75,90.5,90.75,8900
20131118,90.75,91,90.5,90.5,6900
20131119,90.25,90.75,90.25,90.75,7800
20131120,90.5,90.5,90.5,90.5,7000
20131121,90.5,90.5,89.5,89.75,29800
20131122,90,90,89.5,89.75,48800
20131125,86,90,86,90,1300
20131126,90.5,90.75,89,90.5,800
20131127,88.5,89.5,88.5,89.5,800
20131128,89.5,89.75,89.5,89.75,55000
20131129,89.75,90,89.75,89.75,30700
20131202,90.5,91,89.75,90.25,13200
20131203,90.75,90.75,90.25,90.75,1600
20131204,91,91,90.5,91,1800
20131206,90,90,89.5,90,14900
20131209,90,90,89,89.25,30300
20131211,89,89,89,89,48400
20131212,89,89.25,89,89,11700
20131213,89,89,88,88,5800
20131216,88,88.75,88,88,19900
20131217,88.5,89,88,89,23500
20131218,89,90.5,89,90.5,69600
20131219,90.5,90.5,89.25,90,6400
20131220,89,91.5,89,90.25,28600
20131223,90.25,91,90,90.25,39400
20131224,90,90,90,90,20500
20131225,90.25,91.5,90,90,31800
20131226,90.25,91,89.5,89.5,38000
20131227,90,94,90,94,138400
20140102,93.75,93.75,89,90,153600
20140103,90,91,90,90.5,137800
20140106,90,90,90,90,84800
20140107,90,90,89,90,10400
20140108,90,90.5,90,90,60800
20140109,90,90,89,90,767300
20140110,89.75,89.75,89,89.75,5000
20140113,89.75,90,89.25,90,3400
20140114,89.5,89.75,89,89,4200
20140115,89,93,89,90,12400
20140116,90.25,90.25,89.5,89.5,4300
20140117,89.5,90,89,90,2600
20140121,90,91,89.75,90,1909300
20140122,88.5,90,88.5,90,10000
20140123,90,90,90,90,6700
20140124,89.75,89.75,89,89.5,29300
20140127,89.5,89.5,89.25,89.25,14800
20140128,89.25,89.25,87.5,87.75,7800
20140129,87.75,87.75,87.25,87.25,4500
20140203,87.25,89,87.25,88.75,1700
20140204,88.5,88.5,87.5,87.5,2200
20140205,88.5,88.5,87.5,87.5,3100
20140206,87.5,87.5,87.5,87.5,5900
20140207,87.5,87.5,87.5,87.5,4000
20140210,88.75,88.75,88.75,88.75,100
20140211,88.75,89,88.75,88.75,1100
20140212,88.75,88.75,88.5,88.5,300
20140213,88.25,88.25,87,87.75,28300
20140217,87.5,88.5,87.5,88.5,6500
20140218,88.5,88.5,88,88,2500
20140219,87.5,88,87.5,87.75,4100
20140220,87.75,87.75,87,87.75,67700
20140221,88.25,88.5,88.25,88.5,5200
20140224,87.75,89.25,87.25,89.25,198200
20140225,89.25,89.25,88.5,88.5,4500
20140226,88.5,88.5,88.25,88.5,59200
20140227,89.25,89.25,89,89.25,55900
20140228,89.5,89.75,89.25,89.25,38300
20140303,89.25,89.25,88.5,88.5,9900
20140304,88.75,88.75,88.5,88.5,5400
20140305,88.5,88.75,88.25,88.25,5100
20140306,89.75,89.75,88.5,88.5,14700
20140307,88.5,88.75,87.5,88.25,28200
20140310,88.25,89,87.5,88.75,6700
20140311,89,89,88.25,88.25,11500
20140312,88.75,88.75,87.75,88.5,11800
20140313,88.5,88.75,87.25,88,45300
20140314,88.75,88.75,88.25,88.5,8100
20140317,88.25,88.75,88,88,18500
20140318,88,89.5,87.75,89,50600
20140319,89.5,89.5,88,88,18900
20140320,88,88.75,88,88.25,14500
20140321,88.25,88.25,88.25,88.25,67100
20140324,88.5,88.5,88,88,15000
20140325,88,88,87,87,27000
20140326,88.25,88.25,87.25,87.25,18200
20140327,87,87.5,87,87,13700
20140328,88.75,88.75,87.25,87.25,70800
20140331,87.25,88,87.25,87.5,1900
20140401,87.75,88,87.5,87.5,20500
20140402,87.75,87.75,87.5,87.5,5300
20140403,87.5,87.5,86.75,87.25,102500
20140404,87,87.25,87,87,91900
20140408,87.5,88,87.25,87.25,14900
20140409,87.5,87.75,87.25,87.25,21800
20140410,87.5,88,87.5,87.75,17100
20140411,88,88,87.25,87.75,41400
20140416,88.25,89.75,88,89.5,25200
20140417,89.25,89.25,88.5,89,32900
20140418,89.75,90.5,89.25,89.75,24000
20140421,94,99.5,92.5,92.75,267000
20140422,93,93.25,91.5,91.75,143900
20140423,91.5,93.25,91.5,93.25,568500
20140424,93.5,93.5,91,92,166500
20140425,91.5,91.5,90.5,91,216800
20140428,91,91,90.5,90.75,108800
20140429,90.75,91.25,90.5,91,16800
20140430,91,92,91,91,110900
20140502,91.25,92.25,90.75,91.75,93200
Then, this code will create a new variable named "#Debug", which merges "#a" and "#b" by column, linking it by a "," in between.
This is shown in the Debugger.
set(#a,"HistoryData,HDataPoint,HDATE,PR006-H,PR007-H,PR008-H,PR005-H,PR013-H,Count=1466,From=1,ListSet=Full,Security=A:TB,TimePeriod=6Y,TotalMembers=1466
20090729,3.6,3.6,3.6,3.6,23000
20090730,3.62,3.62,3.58,3.6,13000
20090731,3.62,3.62,3.6,3.6,23000
20090803,3.64,3.64,3.6,3.6,33000
20090804,3.62,3.62,3.58,3.6,36000
20090805,3.62,3.62,3.6,3.6,27500
20090806,3.6,3.6,3.58,3.6,56000
20090807,3.58,3.58,3.54,3.54,177000
20090810,3.58,3.6,3.58,3.58,33100
20090811,3.58,3.58,3.56,3.58,23500
20090813,3.58,3.6,3.52,3.58,56900
20090814,3.58,3.6,3.58,3.6,35400
20090817,3.58,3.58,3.58,3.58,53900
20090818,3.58,3.58,3.52,3.54,108000
20090819,3.56,3.56,3.54,3.54,28100
20090820,3.58,3.58,3.56,3.56,27000
20090821,3.58,3.58,3.5,3.58,26000
20090824,3.56,3.58,3.56,3.56,22900
20090825,3.58,3.58,3.58,3.58,28000
20090826,3.58,3.68,3.58,3.6,169900
20090827,3.62,3.62,3.54,3.54,62600
20090828,3.58,3.62,3.58,3.58,62000
20090831,3.58,3.6,3.54,3.54,75200
20090901,3.58,3.58,3.56,3.58,31500
20090902,3.58,3.58,3.58,3.58,23000
20090903,3.6,3.62,3.58,3.58,32300
20090904,3.6,3.6,3.58,3.58,30000
20090907,3.6,3.6,3.58,3.58,35000
20090908,3.6,3.6,3.58,3.58,29000
20090909,3.58,3.6,3.58,3.6,65100
20090910,3.6,3.62,3.58,3.6,38500
20090911,3.6,3.62,3.6,3.6,31500
20090914,3.58,3.6,3.58,3.6,15000
20090915,3.6,3.6,3.58,3.6,22000
20090916,3.6,3.6,3.6,3.6,21000
20090917,3.6,3.6,3.58,3.6,23000
20090918,3.6,3.6,3.6,3.6,30500
20090921,3.6,3.62,3.54,3.56,123300
20090922,3.56,3.62,3.56,3.62,50500
20090923,3.62,3.64,3.62,3.64,41400
20090924,3.62,3.66,3.62,3.66,66600
20090925,3.64,3.66,3.62,3.64,83000
20090928,3.64,3.64,3.6,3.64,39500
20090929,3.64,3.66,3.62,3.64,63000
20090930,3.64,3.7,3.64,3.66,335200
20091001,3.66,3.72,3.66,3.68,342000
20091002,3.66,3.7,3.66,3.7,91000
20091005,3.7,3.72,3.7,3.72,77500
20091006,3.72,3.74,3.68,3.72,135000
20091007,3.72,3.74,3.72,3.72,68500
20091008,3.7,3.72,3.66,3.66,192500
20091009,3.68,3.72,3.68,3.68,117100
20091012,3.68,3.74,3.68,3.7,193600
20091013,3.7,3.72,3.68,3.68,59000
20091014,3.68,3.7,3.62,3.66,243500
20091015,3.66,3.68,3.62,3.66,126600
20091016,3.66,3.68,3.64,3.66,101600
20091019,3.66,3.68,3.66,3.66,75000
20091020,3.66,3.68,3.64,3.66,77000
20091021,3.66,3.66,3.64,3.66,19500
20091022,3.66,3.68,3.64,3.64,24000
20091026,3.66,3.68,3.64,3.66,48000
20091027,3.64,3.66,3.64,3.66,66000
20091028,3.66,3.68,3.64,3.66,73000
20091029,3.66,3.68,3.66,3.66,69900
20091030,3.66,3.66,3.64,3.64,70900
20091102,3.64,3.64,3.62,3.64,45500
20091103,3.64,3.66,3.62,3.66,55500
20091104,3.64,3.66,3.62,3.64,43000
20091105,3.64,3.66,3.64,3.64,30000
20091106,3.64,3.66,3.64,3.64,30000
20091109,3.64,3.64,3.64,3.64,13000
20091110,3.64,3.64,3.64,3.64,13500
20091111,3.64,3.64,3.64,3.64,15500
20091112,3.84,3.84,3.66,3.66,687800
20091113,3.7,3.7,3.66,3.66,104000
20091116,3.68,3.7,3.64,3.66,42100
20091117,3.64,3.66,3.64,3.64,25700
20091118,3.64,3.7,3.64,3.7,157400
20091119,3.68,3.68,3.68,3.68,15000
20091120,3.68,3.68,3.66,3.68,21200
20091123,3.68,3.68,3.66,3.66,26500
20091124,3.68,3.7,3.64,3.64,185800
20091125,3.68,3.68,3.64,3.64,63000
20091126,3.66,3.66,3.66,3.66,14000
20091127,3.64,3.66,3.6,3.62,59200
20091130,3.64,3.7,3.64,3.68,30000
20091201,3.68,3.7,3.68,3.7,14500
20091202,3.68,3.7,3.68,3.7,15000
20091203,3.68,3.68,3.68,3.68,20000
20091204,3.68,3.7,3.68,3.7,36100
20091208,3.68,3.68,3.68,3.68,22700
20091209,3.68,3.68,3.64,3.66,32000
20091211,3.66,3.72,3.66,3.7,56000
20091214,3.68,3.7,3.68,3.7,15100
20091215,3.68,3.7,3.68,3.7,16500
20091216,3.7,3.7,3.66,3.68,38100
20091217,3.68,3.7,3.68,3.7,15000
20091218,3.68,3.7,3.68,3.7,20000
20091221,3.68,3.7,3.68,3.7,10200
20091222,3.68,3.7,3.68,3.7,20000
20091223,3.68,3.7,3.68,3.7,31000
20091224,3.68,3.7,3.68,3.68,19100
20091225,3.68,3.68,3.68,3.68,15200
20091228,3.68,3.68,3.68,3.68,12000
20091229,3.68,3.68,3.64,3.66,40500
20091230,3.66,3.68,3.64,3.66,26600
20100104,3.66,3.66,3.6,3.6,66000
20100105,3.62,3.62,3.62,3.62,20000
20100106,3.62,3.62,3.6,3.6,54000
20100107,3.62,3.62,3.6,3.62,47600
20100108,3.62,3.64,3.62,3.62,18100
20100111,3.62,3.62,3.6,3.6,18000
20100112,3.62,3.62,3.6,3.62,33000
20100113,3.62,3.62,3.6,3.6,43000
20100114,3.6,3.66,3.6,3.66,36500
20100115,3.64,3.68,3.64,3.64,42100
20100118,3.64,3.66,3.64,3.66,13500
20100119,3.66,3.66,3.64,3.64,25000
20100120,3.66,3.66,3.64,3.64,25000
20100121,3.66,3.68,3.66,3.66,20000
20100122,3.66,3.7,3.66,3.7,15000
20100125,3.68,3.7,3.68,3.7,12000
20100126,3.68,3.7,3.68,3.7,10100
20100127,3.7,3.7,3.62,3.66,35500
20100128,3.68,3.7,3.68,3.7,25900
20100129,3.68,3.7,3.68,3.7,21000
20100201,3.68,3.7,3.68,3.7,25000
20100202,3.7,3.7,3.64,3.68,40300
20100203,3.68,3.7,3.68,3.7,30000
20100204,3.68,3.68,3.66,3.68,26500
20100205,3.68,3.7,3.68,3.7,18500
20100208,3.66,3.68,3.66,3.68,20100
20100209,3.68,3.68,3.68,3.68,20300
20100210,3.68,3.68,3.68,3.68,13500
20100211,3.68,3.68,3.68,3.68,25000
20100212,3.68,3.68,3.68,3.68,25000
20100215,3.66,3.66,3.64,3.66,19500
20100216,3.66,3.66,3.64,3.66,27500
20100217,3.66,3.66,3.66,3.66,20500
20100218,3.66,3.66,3.64,3.66,18000
20100219,3.66,3.66,3.66,3.66,34500
20100222,3.66,3.66,3.66,3.66,14000
20100223,3.66,3.66,3.64,3.66,20000
20100224,3.64,3.66,3.64,3.66,21000
20100225,3.66,3.72,3.62,3.66,232200
20100226,3.66,3.66,3.62,3.64,26200
20100302,3.64,3.66,3.64,3.66,13400
20100303,3.66,3.66,3.58,3.6,129600
20100304,3.6,3.64,3.6,3.6,30100
20100305,3.6,3.6,3.6,3.6,40000
20100308,3.6,3.6,3.58,3.6,15300
20100309,3.6,3.6,3.58,3.6,14000
20100310,3.6,3.6,3.6,3.6,16000
20100311,3.6,3.6,3.6,3.6,15000
20100312,3.6,3.6,3.58,3.6,40100
20100315,3.6,3.6,3.6,3.6,14000
20100316,3.6,3.6,3.5,3.6,416700
20100317,3.6,3.6,3.58,3.6,18800
20100318,3.58,3.6,3.56,3.58,71000
20100319,3.6,3.6,3.58,3.6,20200
20100322,3.6,3.6,3.6,3.6,20400
20100323,3.6,3.6,3.6,3.6,62500
20100324,3.6,3.6,3.58,3.6,26000
20100325,3.6,3.6,3.56,3.6,52500
20100326,3.6,3.6,3.58,3.6,21000
20100329,3.6,3.6,3.56,3.6,19500
20100330,3.6,3.6,3.6,3.6,21400
20100331,3.6,3.6,3.6,3.6,58400
20100401,3.6,3.6,3.58,3.58,42700
20100402,3.6,3.6,3.56,3.56,66300
20100405,3.58,3.58,3.52,3.58,121000
20100407,3.56,3.58,3.54,3.58,92700
20100408,3.56,3.58,3.52,3.54,61000
20100409,3.56,3.58,3.54,3.58,69500
20100412,3.56,3.58,3.56,3.58,16000
20100416,3.54,3.58,3.54,3.58,63400
20100419,3.56,3.58,3.54,3.58,68200
20100420,3.56,3.56,3.54,3.56,98000
20100421,3.68,3.68,3.54,3.58,19200
20100422,3.58,3.58,3.56,3.58,26900
20100423,3.56,3.58,3.56,3.58,34000
20100426,3.56,3.58,3.54,3.54,126000
20100427,3.54,3.54,3.54,3.54,58700
20100428,3.54,3.54,3.54,3.54,20000
20100429,3.54,3.56,3.54,3.56,48000
20100430,3.54,3.56,3.52,3.56,172500
20100504,3.54,3.56,3.54,3.56,10900
20100506,3.54,3.56,3.52,3.56,34600
20100507,3.54,3.56,3.52,3.56,16100
20100510,3.54,3.56,3.54,3.56,33500
20100511,3.54,3.54,3.52,3.54,109800
20100512,3.54,3.56,3.54,3.56,41000
20100513,3.58,3.58,3.52,3.56,44000
20100514,3.54,3.56,3.54,3.56,11000
20100517,3.54,3.54,3.52,3.54,59000
20100518,3.54,3.56,3.54,3.54,17000
20100519,3.54,3.54,3.5,3.54,81500
20100524,3.54,3.54,3.52,3.54,32500
20100525,3.54,3.54,3.5,3.54,116200
20100526,3.54,3.6,3.54,3.6,5800
20100527,3.56,3.58,3.56,3.56,7000
20100531,3.54,3.54,3.52,3.54,48000
20100601,3.56,3.56,3.52,3.54,36000
20100602,3.56,3.56,3.52,3.54,26000
20100603,3.54,3.54,3.52,3.54,31500
20100604,3.54,3.6,3.52,3.6,81200
20100607,3.6,3.62,3.56,3.56,19900
20100608,3.58,3.58,3.52,3.54,69100
20100609,3.56,3.56,3.52,3.54,26000
20100610,3.56,3.6,3.56,3.6,14000
20100611,3.58,3.6,3.58,3.6,13900
20100614,3.6,3.64,3.6,3.64,25400
20100615,3.62,3.64,3.62,3.64,25000
20100616,3.64,3.64,3.62,3.62,12000
20100617,3.66,3.66,3.64,3.64,18000
20100618,3.66,3.66,3.64,3.64,14700
20100621,3.66,3.66,3.64,3.64,12000
20100622,3.64,3.66,3.64,3.66,41000
20100623,3.66,3.68,3.6,3.66,48900
20100624,3.66,3.68,3.64,3.66,77100
20100625,3.68,3.7,3.66,3.7,210700
20100628,3.68,3.68,3.68,3.68,64400
20100629,3.68,3.7,3.68,3.7,256900
20100630,3.68,3.68,3.68,3.68,20000
20100702,3.68,3.68,3.68,3.68,20000
20100705,3.68,3.7,3.68,3.7,61000
20100706,3.68,3.68,3.6,3.68,150000
20100707,3.72,3.72,3.68,3.68,343700
20100708,3.7,3.72,3.66,3.68,87700
20100709,3.68,3.68,3.66,3.68,122500
20100712,3.66,3.68,3.64,3.66,151100
20100713,3.66,3.68,3.64,3.66,145000
20100714,3.66,3.7,3.66,3.68,129100
20100715,3.66,3.7,3.66,3.7,96600
20100716,3.66,3.7,3.66,3.66,279200
20100719,3.66,3.66,3.64,3.66,143000
20100720,3.66,3.68,3.62,3.66,194600
20100721,3.66,3.66,3.62,3.64,80500
20100722,3.64,3.64,3.62,3.64,81000
20100723,3.64,3.66,3.62,3.66,187000
20100727,3.66,3.68,3.64,3.66,151000
20100728,3.68,3.7,3.68,3.7,310300
20100729,3.68,3.68,3.66,3.68,105200
20100730,3.66,3.68,3.66,3.68,79800
20100802,3.7,3.7,3.68,3.68,36000
20100803,3.7,3.78,3.7,3.74,394100
20100804,3.72,3.74,3.72,3.74,62400
20100805,3.74,3.76,3.74,3.74,465000
20100806,3.74,3.74,3.7,3.7,194700
20100809,3.74,3.74,3.72,3.74,155000
20100810,3.72,3.74,3.72,3.74,337300
20100811,3.8,4.04,3.78,3.84,3428300
20100816,3.86,3.86,3.68,3.7,654700
20100817,3.7,3.76,3.64,3.66,610700
20100818,3.7,3.74,3.66,3.7,816500
20100819,3.7,3.74,3.66,3.68,456100
20100820,3.68,3.74,3.68,3.74,438000
20100823,3.74,3.76,3.72,3.72,457400
20100824,3.72,3.74,3.7,3.7,332200
20100825,3.7,3.72,3.68,3.68,239800
20100826,3.7,3.76,3.7,3.72,643500
20100827,3.72,3.76,3.7,3.72,384400
20100830,3.7,3.72,3.68,3.68,115500
20100831,3.68,3.68,3.66,3.66,192100
20100901,3.68,3.7,3.68,3.68,165600
20100902,3.68,3.7,3.68,3.68,505100
20100903,3.68,3.82,3.66,3.74,2528900
20100906,3.8,3.86,3.76,3.76,2836700
20100907,3.74,3.8,3.72,3.8,161900
20100908,3.76,3.78,3.74,3.78,155500
20100909,3.76,3.8,3.76,3.76,94900
20100910,3.76,3.82,3.76,3.8,152900
20100913,3.78,3.8,3.76,3.78,67100
20100914,3.76,3.8,3.76,3.76,303100
20100915,3.76,3.76,3.74,3.76,90900
20100916,3.76,3.8,3.76,3.78,61000
20100917,3.78,3.82,3.78,3.78,127300
20100920,3.78,3.84,3.76,3.76,159500
20100921,3.78,3.8,3.78,3.8,23000
20100922,3.78,3.8,3.76,3.76,44800
20100923,3.76,3.76,3.74,3.76,230900
20100924,3.78,3.8,3.78,3.78,37100
20100927,3.78,3.8,3.76,3.76,170000
20100928,3.8,3.82,3.78,3.78,47400
20100929,3.8,3.8,3.76,3.78,183000
20100930,3.76,3.8,3.74,3.74,855600
20101001,3.78,3.8,3.78,3.78,42000
20101004,3.78,3.8,3.72,3.76,340000
20101005,3.78,3.78,3.72,3.74,54900
20101006,3.72,3.74,3.72,3.74,224200
20101007,3.74,3.76,3.72,3.74,181100
20101008,3.74,3.76,3.72,3.76,260800
20101011,3.76,3.78,3.74,3.78,132500
20101012,3.76,3.8,3.76,3.8,156000
20101013,3.76,3.8,3.76,3.8,95000
20101014,3.76,3.78,3.74,3.74,209500
20101015,3.76,3.76,3.76,3.76,112600
20101018,3.78,3.8,3.76,3.76,92800
20101019,3.78,3.78,3.76,3.76,85000
20101020,3.76,3.78,3.76,3.78,32000
20101021,3.76,3.78,3.76,3.76,44600
20101022,3.74,3.78,3.74,3.78,51000
20101026,3.76,3.78,3.76,3.78,62000
20101027,3.78,3.78,3.76,3.76,103000
20101028,3.76,3.76,3.74,3.76,47000
20101029,3.76,3.76,3.72,3.74,123900
20101101,3.74,3.74,3.74,3.74,56500
20101102,3.74,3.76,3.74,3.76,31500
20101103,3.76,3.76,3.72,3.74,157900
20101104,3.74,3.74,3.64,3.64,301100
20101105,3.68,3.68,3.6,3.64,264700
20101108,3.64,3.64,3.6,3.62,92900
20101109,3.6,3.64,3.58,3.64,110400
20101110,3.6,3.62,3.58,3.6,295000
20101111,3.62,3.68,3.62,3.68,139200
20101112,3.66,3.68,3.6,3.66,139000
20101115,3.64,3.7,3.64,3.7,64100
20101116,3.66,3.66,3.6,3.6,86700
20101117,3.6,3.68,3.58,3.58,222400
20101118,3.6,3.68,3.54,3.66,222900
20101119,3.68,3.7,3.64,3.7,179000
20101122,3.68,3.7,3.68,3.68,24600
20101123,3.68,3.7,3.66,3.68,40000
20101124,3.68,3.72,3.68,3.68,87000
20101125,3.68,3.7,3.66,3.68,211000
20101126,3.68,3.68,3.66,3.68,128300
20101129,3.68,3.68,3.66,3.66,65200
20101130,3.68,3.7,3.66,3.66,50000
20101201,3.68,3.72,3.68,3.68,442400
20101202,3.68,3.7,3.68,3.7,376600
20101203,3.68,3.7,3.66,3.68,46900
20101207,3.68,3.7,3.68,3.7,25000
20101208,3.68,3.68,3.66,3.68,23000
20101209,3.68,3.7,3.66,3.7,371500
20101213,3.66,3.68,3.64,3.64,388400
20101214,3.66,3.68,3.64,3.66,387000
20101215,3.66,3.66,3.64,3.66,54000
20101216,3.66,3.66,3.64,3.66,75000
20101217,3.66,3.66,3.66,3.66,30000
20101220,3.66,3.68,3.64,3.66,30400
20101221,3.64,3.68,3.62,3.68,130300
20101222,3.64,3.66,3.6,3.66,110000
20101223,3.66,3.7,3.66,3.7,73500
20101224,3.7,3.7,3.68,3.7,47900
20101227,3.7,3.7,3.68,3.7,25000
20101228,3.68,3.68,3.6,3.68,259400
20101229,3.68,3.68,3.64,3.68,51000
20101230,3.68,3.68,3.66,3.68,25500
20110104,3.68,3.68,3.66,3.66,41500
20110105,3.68,3.72,3.68,3.72,193500
20110106,3.72,3.72,3.68,3.72,119800
20110107,3.7,3.74,3.68,3.7,165000
20110110,3.7,3.72,3.68,3.7,98000
20110111,3.68,3.72,3.68,3.7,127700
20110112,3.7,3.72,3.68,3.7,102000
20110113,3.7,3.72,3.68,3.7,175500
20110114,3.68,3.72,3.68,3.7,149000
20110117,3.68,3.72,3.68,3.68,175900
20110118,3.7,3.72,3.68,3.68,144600
20110119,3.7,3.7,3.68,3.68,210900
20110120,3.68,3.68,3.68,3.68,23000
20110121,3.68,3.72,3.68,3.68,433000
20110124,3.66,3.66,3.6,3.66,171100
20110125,3.64,3.66,3.6,3.62,143100
20110126,3.64,3.68,3.62,3.68,158000
20110127,3.68,3.7,3.6,3.64,180600
20110128,3.64,3.66,3.6,3.6,118500
20110131,3.62,3.66,3.62,3.66,27800
20110201,3.64,3.68,3.64,3.64,45000
20110202,3.64,3.68,3.64,3.64,102900
20110203,3.66,3.7,3.66,3.66,185000
20110204,3.64,3.68,3.62,3.64,197300
20110207,3.62,3.62,3.6,3.6,147000
20110208,3.6,3.6,3.58,3.6,110000
20110209,3.6,3.64,3.6,3.64,102000
20110210,3.62,3.66,3.6,3.62,95800
20110211,3.64,3.66,3.6,3.6,116000
20110214,3.62,3.66,3.6,3.62,150000
20110215,3.64,3.66,3.64,3.66,103000
20110216,3.64,3.66,3.62,3.62,124300
20110217,3.64,3.66,3.62,3.62,137000
20110221,3.64,3.64,3.62,3.62,65000
20110222,3.6,3.66,3.6,3.62,50900
20110223,3.62,3.62,3.62,3.62,103000
20110224,3.6,3.64,3.58,3.6,213000
20110225,3.6,3.64,3.58,3.62,179900
20110228,3.62,3.68,3.6,3.68,527000
20110301,3.68,3.7,3.62,3.62,452200
20110302,3.68,3.68,3.64,3.66,70600
20110303,3.66,3.7,3.62,3.62,240400
20110304,3.64,3.64,3.6,3.64,165200
20110307,3.64,3.68,3.62,3.64,173200
20110308,3.62,3.64,3.6,3.62,79100
20110309,3.64,3.66,3.64,3.66,41000
20110310,3.66,3.68,3.6,3.68,221600
20110311,3.68,3.68,3.62,3.64,81600
20110314,3.64,3.66,3.62,3.64,106700
20110315,3.64,3.7,3.62,3.68,145600
20110316,3.68,3.7,3.64,3.66,194600
20110317,3.66,3.68,3.64,3.66,154000
20110318,3.66,3.66,3.64,3.66,97000
20110321,3.64,3.64,3.64,3.64,120000
20110322,3.64,3.66,3.62,3.66,175000
20110323,3.64,3.66,3.64,3.66,53000
20110324,3.66,3.66,3.64,3.66,100000
20110325,3.66,3.66,3.64,3.66,98900
20110328,3.62,3.64,3.62,3.64,85000
20110329,3.64,3.66,3.62,3.64,198000
20110330,3.64,3.66,3.62,3.64,145100
20110331,3.64,3.64,3.6,3.64,263100
20110401,3.64,3.64,3.6,3.6,134000
20110404,3.62,3.64,3.62,3.62,114000
20110405,3.64,3.64,3.6,3.6,83000
20110407,3.6,3.6,3.6,3.6,65000
20110408,3.6,3.66,3.6,3.62,131200
20110411,3.62,3.62,3.6,3.6,98100
20110412,3.6,3.62,3.6,3.62,105100
20110418,3.6,3.6,3.58,3.6,80300
20110419,3.6,3.64,3.6,3.6,208000
20110420,3.6,3.62,3.6,3.6,110000
20110421,3.6,3.62,3.58,3.62,108000
20110422,3.58,3.64,3.58,3.62,210000
20110425,3.6,3.6,3.58,3.6,73000
20110426,3.6,3.62,3.6,3.6,310000
20110427,3.58,3.6,3.58,3.6,102800
20110428,3.6,3.6,3.58,3.6,164200
20110429,3.6,3.6,3.6,3.6,99900
20110503,3.6,3.6,3.58,3.58,70000
20110504,3.6,3.6,3.58,3.6,85100
20110506,3.58,3.6,3.58,3.58,116300
20110509,3.58,3.58,3.5,3.58,321100
20110510,3.6,3.62,3.58,3.58,289300
20110511,3.6,3.64,3.6,3.6,197000
20110512,3.6,3.6,3.58,3.58,183900
20110513,3.6,3.68,3.58,3.58,401800
20110518,3.6,3.6,3.56,3.58,170000
20110519,3.58,3.6,3.54,3.58,110000
20110520,3.58,3.6,3.56,3.58,282000
20110523,3.6,3.6,3.56,3.58,123000
20110524,3.58,3.58,3.56,3.58,53500
20110525,3.58,3.6,3.58,3.6,162700
20110526,3.6,3.6,3.56,3.58,145000
20110527,3.58,3.6,3.58,3.58,165100
20110530,3.58,3.58,3.56,3.58,37500
20110531,3.58,3.58,3.56,3.58,36500
20110601,3.56,3.58,3.52,3.58,85900
20110602,3.58,3.58,3.56,3.58,35000
20110603,3.58,3.58,3.56,3.58,43000
20110606,3.58,3.58,3.54,3.58,53100
20110607,3.56,3.58,3.56,3.58,40800
20110608,3.58,3.58,3.52,3.58,130100
20110609,3.58,3.58,3.58,3.58,39200
20110610,3.58,3.58,3.52,3.58,75200
20110613,3.56,3.58,3.54,3.58,63400
20110614,3.58,3.58,3.56,3.58,50000
20110615,3.58,3.58,3.58,3.58,10000
20110616,3.56,3.58,3.56,3.58,30000
20110617,3.58,3.58,3.58,3.58,50000
20110620,3.58,3.58,3.58,3.58,50000
20110621,3.58,3.58,3.58,3.58,10000
20110622,3.58,3.58,3.58,3.58,10100
20110623,3.56,3.58,3.56,3.58,18000
20110624,3.58,3.58,3.56,3.58,20000
20110627,3.58,3.58,3.54,3.58,60300
20110628,3.58,3.58,3.56,3.58,28000
20110629,3.58,3.58,3.58,3.58,13800
20110630,3.58,3.58,3.58,3.58,10000
20110704,3.58,3.58,3.58,3.58,55000
20110705,3.58,3.64,3.58,3.64,380000
20110706,3.64,3.64,3.62,3.62,150000
20110707,3.62,3.68,3.62,3.68,140700
20110708,3.66,3.7,3.66,3.68,149500
20110711,3.68,3.7,3.68,3.7,66500
20110712,3.68,3.7,3.66,3.66,61000
20110713,3.68,3.68,3.66,3.68,34500
20110714,3.68,3.7,3.68,3.68,56000
20110718,3.68,3.72,3.68,3.7,155000
20110719,3.7,3.7,3.66,3.68,25000
20110720,3.7,3.7,3.6,3.6,175100
20110721,3.62,3.66,3.58,3.58,155000
20110722,3.64,3.64,3.58,3.58,91000
20110725,3.64,3.66,3.58,3.58,136400
20110726,3.6,3.6,3.56,3.6,84400
20110727,3.6,3.6,3.58,3.58,82000
20110728,3.58,3.58,3.52,3.58,245000
20110729,3.54,3.58,3.52,3.58,240500
20110801,3.54,3.6,3.54,3.58,229500
20110802,3.56,3.58,3.54,3.58,181000
20110803,3.56,3.58,3.54,3.58,136000
20110804,3.56,3.58,3.56,3.56,89600
20110805,3.56,3.58,3.56,3.58,92800
20110808,3.56,3.58,3.56,3.58,71000
20110809,3.54,3.56,3.54,3.54,100200
20110810,3.5,3.56,3.5,3.5,160200
20110811,3.54,3.58,3.52,3.58,112600
20110815,3.56,3.58,3.56,3.58,86900
20110816,3.56,3.58,3.56,3.58,76000
20110817,3.52,3.58,3.52,3.52,122900
20110818,3.56,3.56,3.52,3.52,54400
20110819,3.56,3.58,3.56,3.58,24000
20110822,3.56,3.56,3.52,3.52,71000
20110823,3.56,3.68,3.54,3.54,844500
20110824,3.56,3.56,3.5,3.56,152300
20110825,3.54,3.56,3.5,3.5,161700
20110826,3.54,3.54,3.5,3.5,60000
20110829,3.54,3.56,3.5,3.5,115800
20110830,3.54,3.56,3.54,3.56,50000
20110831,3.56,3.56,3.52,3.52,102500
20110901,3.54,3.56,3.48,3.48,206500
20110902,3.5,3.5,3.48,3.48,150800
20110905,3.48,3.5,3.4,3.48,230900
20110906,3.48,3.52,3.48,3.48,177700
20110907,3.48,3.5,3.48,3.48,119000
20110908,3.48,3.5,3.46,3.46,251000
20110909,3.48,3.5,3.46,3.46,180000
20110912,3.48,3.5,3.46,3.46,144300
20110913,3.48,3.48,3.44,3.44,199600
20110914,3.46,3.46,3.42,3.44,289500
20110915,3.46,3.48,3.46,3.46,240000
20110916,3.48,3.52,3.46,3.46,330000
20110919,3.48,3.48,3.44,3.46,96000
20110920,3.46,3.56,3.46,3.48,551500
20110921,3.48,3.54,3.48,3.54,257500
20110922,3.52,3.52,3.44,3.5,75700
20110923,3.46,3.5,3.46,3.5,47200
20110926,3.44,3.48,3.42,3.46,36200
20110927,3.46,3.48,3.46,3.48,17000
20110928,3.46,3.48,3.44,3.48,33200
20110929,3.48,3.5,3.48,3.5,20000
20110930,3.5,3.5,3.5,3.5,20000
20111003,3.48,3.5,3.46,3.48,63200
20111004,3.48,3.48,3.46,3.48,26000
20111005,3.46,3.46,3.42,3.44,135800
20111006,3.46,3.48,3.42,3.46,108000
20111007,3.46,3.48,3.44,3.46,71000
20111010,3.48,3.48,3.46,3.46,25000
20111011,3.48,3.5,3.44,3.46,81100
20111012,3.46,3.54,3.46,3.48,296000
20111013,3.48,3.54,3.48,3.5,302000
20111014,3.48,3.54,3.48,3.5,305000
20111017,3.48,3.52,3.48,3.52,183000
20111018,3.48,3.54,3.48,3.54,150000
20111019,3.5,3.54,3.5,3.5,81000
20111020,3.5,3.52,3.5,3.5,45000
20111021,3.48,3.52,3.48,3.52,64000
20111025,3.52,3.54,3.5,3.54,55100
20111026,3.52,3.52,3.52,3.52,20000
20111027,3.52,3.56,3.52,3.56,55000
20111028,3.56,3.56,3.56,3.56,21000
20111031,3.54,3.56,3.54,3.56,21000
20111101,3.54,3.56,3.54,3.56,40000
20111102,3.54,3.58,3.54,3.58,53000
20111103,3.58,3.58,3.54,3.56,41000
20111104,3.54,3.54,3.52,3.54,20000
20111107,3.54,3.56,3.54,3.54,41000
20111108,3.56,3.56,3.52,3.52,41000
20111109,3.52,3.58,3.48,3.58,69800
20111110,3.54,3.56,3.54,3.56,21000
20111111,3.54,3.54,3.54,3.54,30100
20111114,3.54,3.54,3.54,3.54,24000
20111115,3.54,3.58,3.5,3.52,98600
20111116,3.56,3.56,3.54,3.54,25000
20111117,3.54,3.56,3.54,3.54,91000
20111118,3.54,3.54,3.54,3.54,187000
20111121,3.54,3.54,3.52,3.54,150000
20111122,3.54,3.58,3.52,3.58,345200
20111123,3.54,3.56,3.52,3.56,250200
20111124,3.54,3.54,3.52,3.52,125000
20111125,3.52,3.54,3.5,3.54,70500
20111128,3.54,3.56,3.52,3.54,136100
20111129,3.54,3.54,3.54,3.54,20000
20111130,3.54,3.54,3.54,3.54,30000
20111201,3.54,3.56,3.54,3.54,295000
20111202,3.54,3.56,3.52,3.54,281000
20111206,3.54,3.56,3.54,3.56,180000
20111207,3.56,3.6,3.56,3.6,92700
20111208,3.6,3.62,3.6,3.62,111400
20111209,3.6,3.6,3.58,3.6,113000
20111213,3.6,3.6,3.58,3.58,22100
20111214,3.58,3.58,3.56,3.58,125500
20111215,3.58,3.58,3.54,3.54,54500
20111216,3.56,3.58,3.54,3.58,110000
20111219,3.58,3.6,3.56,3.58,36000
20111220,3.56,3.56,3.56,3.56,21000
20111221,3.56,3.58,3.56,3.56,122000
20111222,3.56,3.58,3.54,3.56,76000
20111223,3.56,3.56,3.52,3.54,160100
20111226,3.52,3.56,3.52,3.54,361000
20111227,3.54,3.56,3.52,3.54,370400
20111228,3.54,3.56,3.52,3.54,283600
20111229,3.54,3.56,3.52,3.54,169500
20111230,3.54,3.54,3.54,3.54,13600
20120104,3.54,3.56,3.52,3.54,70000
20120105,3.52,3.54,3.5,3.54,91100
20120106,3.54,3.56,3.52,3.56,147000
20120109,3.56,3.56,3.54,3.54,54000
20120110,3.54,3.56,3.54,3.54,137000
20120111,3.54,3.56,3.54,3.54,216300
20120112,3.54,3.56,3.52,3.54,115200
20120113,3.52,3.54,3.46,3.5,190000
20120116,3.52,3.52,3.48,3.5,62300
20120117,3.52,3.56,3.48,3.5,265100
20120118,3.5,3.5,3.48,3.48,62100
20120119,3.5,3.54,3.46,3.48,172300
20120120,3.44,3.5,3.44,3.5,35600
20120123,3.52,3.54,3.52,3.54,15100
20120124,3.5,3.5,3.48,3.5,30000
20120125,3.5,3.54,3.5,3.54,47000
20120126,3.5,3.5,3.48,3.5,46000
20120127,3.52,3.54,3.46,3.46,92500
20120130,3.5,3.52,3.5,3.5,57500
20120131,3.5,3.5,3.46,3.5,51900
20120201,3.5,3.52,3.5,3.5,59000
20120202,3.44,3.48,3.44,3.48,45500
20120203,3.48,3.52,3.48,3.52,95400
20120206,3.5,3.5,3.5,3.5,19600
20120207,3.5,3.54,3.5,3.52,97300
20120208,3.52,3.56,3.5,3.54,229300
20120209,3.52,3.56,3.48,3.52,146000
20120210,3.5,3.54,3.5,3.54,135000
20120213,3.52,3.56,3.52,3.52,102200
20120214,3.52,3.54,3.5,3.54,57000
20120215,3.52,3.54,3.5,3.5,53500
20120216,3.48,3.5,3.48,3.5,22000
20120217,3.5,3.5,3.48,3.5,28000
20120220,3.5,3.5,3.48,3.5,105000
20120221,3.5,3.5,3.48,3.5,190000
20120222,3.48,3.5,3.48,3.5,154300
20120223,3.5,3.5,3.48,3.5,92100
20120224,3.48,3.52,3.44,3.5,206200
20120227,3.5,3.5,3.48,3.5,74500
20120228,3.5,3.5,3.48,3.5,58700
20120229,3.48,3.5,3.48,3.5,428300
20120301,3.48,3.5,3.44,3.46,514500
20120302,3.46,3.46,3.42,3.46,310000
20120305,3.44,3.46,3.4,3.46,126100
20120306,3.46,3.46,3.44,3.46,57500
20120308,3.46,3.46,3.4,3.46,177100
20120309,3.44,3.46,3.38,3.46,398700
20120312,3.46,3.46,3.4,3.46,134300
20120313,3.44,3.46,3.44,3.46,75200
20120314,3.44,3.48,3.44,3.48,216100
20120315,3.46,3.48,3.4,3.46,487000
20120316,3.44,3.48,3.42,3.48,438000
20120319,3.46,3.48,3.42,3.48,256200
20120320,3.46,3.5,3.46,3.48,341000
20120321,3.46,3.48,3.46,3.48,106100
20120322,3.48,3.48,3.46,3.48,196000
20120323,3.48,3.48,3.48,3.48,85000
20120326,3.48,3.48,3.48,3.48,100000
20120327,3.48,3.48,3.46,3.46,171600
20120328,3.46,3.48,3.44,3.46,91600
20120329,3.46,3.48,3.46,3.46,96000
20120330,3.46,3.46,3.44,3.46,56000
20120402,3.46,3.48,3.44,3.48,185000
20120403,3.46,3.48,3.44,3.46,125200
20120404,3.46,3.46,3.46,3.46,60000
20120405,3.46,3.46,3.46,3.46,57300
20120410,3.46,3.48,3.46,3.48,270000
20120411,3.48,3.48,3.46,3.48,128000
20120412,3.48,3.48,3.46,3.48,99600
20120417,3.48,3.48,3.46,3.48,130000
20120418,3.48,3.48,3.48,3.48,150400
20120419,3.48,3.5,3.48,3.5,185000
20120420,3.48,3.5,3.48,3.5,221000
20120423,3.48,3.52,3.48,3.52,309600
20120424,3.5,3.5,3.5,3.5,62300
20120425,3.5,3.52,3.48,3.52,138800
20120426,3.52,3.54,3.5,3.54,161400
20120427,3.52,3.54,3.52,3.54,45000
20120430,3.54,3.6,3.54,3.6,236900
20120502,3.58,3.6,3.56,3.6,120000
20120503,3.6,3.64,3.6,3.64,180100
20120504,3.64,3.64,3.62,3.62,48000
20120508,3.64,3.66,3.64,3.64,174600
20120509,3.64,3.64,3.62,3.64,87400
20120510,3.64,3.64,3.6,3.6,198200
20120511,3.62,3.64,3.62,3.64,42500
20120514,3.64,3.64,3.6,3.62,67300
20120515,3.64,3.64,3.62,3.62,37700
20120516,3.62,3.62,3.6,3.62,59400
20120517,3.62,3.64,3.62,3.62,25000
20120518,3.62,3.62,3.6,3.62,65000
20120521,3.6,3.62,3.6,3.6,59000
20120522,3.6,3.62,3.6,3.62,65000
20120523,3.62,3.62,3.6,3.6,66500
20120524,3.6,3.62,3.6,3.62,134900
20120525,3.62,3.62,3.6,3.62,125000
20120528,3.6,3.62,3.6,3.62,41000
20120529,3.62,3.64,3.6,3.62,235600
20120530,3.62,3.64,3.6,3.64,132000
20120531,3.64,3.64,3.62,3.62,98000
20120601,3.62,3.64,3.62,3.62,30000
20120605,3.6,3.6,3.58,3.58,48000
20120606,3.6,3.64,3.6,3.64,60000
20120607,3.64,3.64,3.6,3.6,97900
20120608,3.62,3.64,3.6,3.64,44400
20120611,3.64,3.64,3.64,3.64,55000
20120612,3.64,3.66,3.64,3.66,50000
20120613,3.64,3.64,3.64,3.64,13100
20120614,3.64,3.64,3.62,3.62,63400
20120615,3.64,3.64,3.62,3.64,37200
20120618,3.64,3.66,3.64,3.64,60500
20120619,3.64,3.66,3.64,3.66,170000
20120620,3.66,3.66,3.64,3.66,120000
20120621,3.64,3.66,3.64,3.66,210000
20120622,3.66,3.66,3.64,3.66,162000
20120625,3.66,3.66,3.64,3.66,68000
20120626,3.66,3.68,3.66,3.66,270000
20120627,3.66,3.68,3.66,3.66,90000
20120628,3.68,3.68,3.68,3.68,60000
20120629,3.68,3.68,3.68,3.68,62000
20120702,3.68,3.68,3.66,3.66,90000
20120703,3.68,3.68,3.68,3.68,70000
20120704,3.66,3.68,3.64,3.66,120000
20120705,3.66,3.68,3.66,3.68,155000
20120706,3.68,3.68,3.66,3.66,140100
20120709,3.66,3.68,3.64,3.66,135000
20120710,3.68,3.68,3.64,3.68,100200
20120711,3.68,3.68,3.66,3.68,110000
20120712,3.68,3.68,3.68,3.68,66400
20120713,3.68,3.68,3.68,3.68,50000
20120716,3.68,3.68,3.68,3.68,59000
20120717,3.68,3.7,3.68,3.7,95000
20120718,3.7,3.7,3.7,3.7,65000
20120719,3.7,3.7,3.68,3.7,60500
20120720,3.7,3.7,3.7,3.7,44500
20120723,3.68,3.68,3.68,3.68,25800
20120724,3.68,3.7,3.68,3.68,100000
20120725,3.68,3.7,3.68,3.68,115000
20120726,3.7,3.7,3.68,3.68,100000
20120727,3.7,3.7,3.68,3.68,120000
20120730,3.68,3.7,3.68,3.68,97500
20120731,3.68,3.68,3.66,3.68,46600
20120801,3.7,3.7,3.7,3.7,93500
20120803,3.7,3.7,3.7,3.7,80000
20120806,3.7,3.72,3.7,3.72,65000
20120807,3.7,3.72,3.7,3.72,133300
20120808,3.72,3.72,3.7,3.72,139800
20120809,3.72,3.72,3.72,3.72,105000
20120810,3.72,3.72,3.72,3.72,150000
20120814,3.7,3.7,3.68,3.68,64200
20120815,3.7,3.7,3.66,3.68,120000
20120816,3.7,3.7,3.68,3.68,45100
20120817,3.7,3.72,3.7,3.7,74000
20120820,3.72,3.72,3.7,3.72,190800
20120821,3.72,3.72,3.7,3.72,99100
20120822,3.72,3.72,3.7,3.72,110000
20120823,3.7,3.74,3.7,3.72,200000
20120824,3.72,3.72,3.7,3.72,39900
20120827,3.72,3.74,3.72,3.74,175000
20120828,3.74,3.74,3.72,3.72,55000
20120829,3.74,3.74,3.72,3.72,91000
20120830,3.72,3.72,3.72,3.72,76100
20120831,3.72,3.74,3.72,3.74,44000
20120903,3.74,3.74,3.7,3.7,16200
20120904,3.72,3.72,3.7,3.72,60000
20120905,3.72,3.72,3.7,3.72,108900
20120906,3.72,3.72,3.72,3.72,200000
20120907,3.72,3.74,3.72,3.74,320000
20120910,3.72,3.72,3.7,3.72,95000
20120911,3.72,4,3.7,3.78,1982800
20120912,3.8,3.82,3.78,3.8,243200
20120913,3.82,3.84,3.8,3.82,123300
20120914,3.82,3.82,3.82,3.82,113100
20120917,3.82,3.86,3.8,3.86,193000
20120918,3.86,3.86,3.84,3.86,31300
20120919,3.84,3.86,3.84,3.86,69900
20120920,3.86,3.86,3.82,3.82,47000
20120921,3.86,3.86,3.82,3.82,100100
20120924,3.84,3.86,3.82,3.82,121600
20120925,3.84,3.84,3.84,3.84,75000
20120926,3.84,3.84,3.82,3.82,78000
20120927,3.84,3.86,3.82,3.82,130800
20120928,3.86,3.86,3.82,3.82,75100
20121001,3.82,3.92,3.82,3.92,483600
20121002,3.92,3.92,3.92,3.92,57500
20121003,3.9,3.94,3.9,3.94,82000
20121004,3.92,3.94,3.92,3.92,50000
20121005,3.92,3.94,3.92,3.94,64800
20121008,3.92,3.94,3.92,3.92,121200
20121009,3.92,3.94,3.9,3.9,191500
20121010,3.92,3.96,3.92,3.96,113500
20121011,3.96,3.98,3.96,3.98,70100
20121012,3.98,4,3.98,4,137000
20121015,4,4,3.98,3.98,43700
20121016,4,4,3.98,3.98,86800
20121017,3.98,4,3.98,4,79900
20121018,4,4.02,3.98,4.02,60700
20121019,4,4,3.96,3.98,70100
20121022,3.98,4,3.98,4,30000
20121024,4,4,3.98,4,140900
20121025,4,4,3.96,4,170000
20121026,3.98,4,3.96,3.98,160400
20121029,4,4.02,3.98,4.02,132100
20121030,4,4.02,3.98,4.02,130700
20121031,4,4.02,4,4.02,26200
20121101,4,4.02,4,4,34500
20121102,4,4.02,3.98,3.98,55000
20121105,4,4.02,4,4.02,90300
20121106,4.02,4.02,4,4.02,80000
20121107,4.02,4.02,4,4,90400
20121108,4,4.02,4,4.02,55100
20121109,4,4.02,3.96,3.96,140000
20121112,4,4.02,3.98,4.02,100000
20121113,4,4.04,4,4.02,270100
20121114,4.02,4.02,3.96,3.96,168100
20121115,3.96,3.98,3.88,3.98,228000
20121116,3.98,4.02,3.98,4.02,56100
20121119,4,4,3.96,4,107000
20121120,4,4.02,4,4.02,80000
20121121,4.02,4.02,4,4.02,60000
20121122,4.02,4.04,4,4,198400
20121123,4.02,4.04,4.02,4.04,65000
20121126,4.04,4.06,4.04,4.04,87000
20121127,4.04,4.04,4.04,4.04,60000
20121128,4.06,4.06,4.06,4.06,90000
20121129,4.06,4.06,4.04,4.04,36200
20121130,4.06,4.08,4.04,4.08,44900
20121203,4.08,4.1,4.06,4.08,162100
20121204,4.1,4.1,4.06,4.08,143000
20121206,4.1,4.1,4.08,4.08,93100
20121207,4.1,4.1,4.08,4.08,85000
20121211,4.1,4.1,4.06,4.1,96000
20121212,4.08,4.1,4.08,4.08,100100
20121213,4.1,4.1,4.08,4.1,105600
20121214,4.1,4.1,4.08,4.1,97100
20121217,4.1,4.1,4.08,4.1,88000
20121218,4.1,4.14,4.08,4.14,225000
20121219,4.14,4.14,4.1,4.1,90000
20121220,4.12,4.16,4.12,4.14,135000
20121221,4.14,4.16,4.12,4.16,100300
20121224,4.16,4.2,4.16,4.2,200200
20121225,4.2,4.22,4.18,4.18,96000
20121226,4.18,4.2,4.16,4.2,60000
20121227,4.2,4.2,4.18,4.18,66100
20121228,4.18,4.2,4.18,4.18,31600
20130102,4.2,4.2,4.18,4.2,42000
20130103,4.2,4.2,4.18,4.2,167000
20130104,4.2,4.2,4.18,4.2,70000
20130107,4.2,4.2,4.18,4.18,40000
20130108,4.2,4.2,4.18,4.2,31400
20130109,4.2,4.2,4.16,4.18,122800
20130110,4.18,4.2,4.18,4.2,62300
20130111,4.2,4.2,4.18,4.2,172000
20130114,4.2,4.26,4.2,4.26,300500
20130115,4.26,4.26,4.24,4.24,79000
20130116,4.26,4.26,4.2,4.22,143200
20130117,4.24,4.26,4.24,4.24,75000
20130118,4.24,4.24,4.24,4.24,60100
20130121,4.24,4.26,4.24,4.26,71200
20130122,4.26,4.28,4.26,4.28,114000
20130123,4.28,4.28,4.24,4.26,67100
20130124,4.28,4.32,4.28,4.32,165000
20130125,4.3,4.32,4.3,4.3,47500
20130128,4.3,4.34,4.3,4.3,149100
20130129,4.3,4.32,4.3,4.32,25500
20130130,4.26,4.32,4.26,4.3,53200
20130131,4.3,4.3,4.3,4.3,30000
20130201,4.3,4.32,4.3,4.3,54700
20130204,4.3,4.32,4.3,4.32,41100
20130205,4.32,4.34,4.32,4.34,85000
20130206,4.32,4.34,4.32,4.32,60500
20130207,4.32,4.32,4.3,4.32,33000
20130208,4.32,4.34,4.32,4.34,61000
20130211,4.32,4.34,4.3,4.34,180000
20130212,4.32,4.34,4.32,4.34,146700
20130213,4.34,4.34,4.3,4.3,76200
20130214,4.34,4.34,4.3,4.34,130000
20130215,4.34,4.34,4.3,4.32,92100
20130218,4.32,4.36,4.32,4.34,97300
20130219,4.34,4.34,4.32,4.32,97300
20130220,4.32,4.34,4.32,4.34,109700
20130221,4.32,4.34,4.32,4.32,129000
20130222,4.32,4.36,4.3,4.32,194700
20130226,4.32,4.36,4.3,4.36,97300
20130227,4.36,4.38,4.36,4.36,85000
20130228,4.36,4.38,4.34,4.34,102500
20130301,4.36,4.36,4.34,4.34,41000
20130304,4.36,4.38,4.34,4.36,25600
20130305,4.38,4.38,4.34,4.36,49100
20130306,4.36,4.38,4.36,4.36,90900
20130307,4.36,4.38,4.36,4.38,96500
20130308,4.36,4.38,4.34,4.38,64700
20130311,4.38,4.38,4.36,4.38,105600
20130312,4.36,4.38,4.36,4.36,93200
20130313,4.36,4.38,4.36,4.38,184600
20130314,4.38,4.42,4.38,4.4,150000
20130315,4.38,4.38,4.38,4.38,42000
20130318,4.4,4.4,4.36,4.36,38100
20130319,4.38,4.38,4.36,4.36,112700
20130320,4.38,4.38,4.36,4.36,85000
20130321,4.36,4.38,4.36,4.38,70100
20130322,4.38,4.4,4.26,4.4,393000
20130325,4.4,4.4,4.36,4.38,142200
20130326,4.38,4.38,4.36,4.38,61700
20130327,4.38,4.4,4.38,4.4,100200
20130328,4.38,4.4,4.36,4.36,68300
20130329,4.38,4.38,4.34,4.36,39100
20130401,4.36,4.38,4.36,4.36,103600
20130402,4.38,4.38,4.36,4.36,48500
20130403,4.38,4.42,4.38,4.38,270000
20130404,4.36,4.44,4.34,4.4,228100
20130405,4.4,4.42,4.4,4.4,106900
20130409,4.4,4.46,4.4,4.44,190300
20130410,4.46,4.46,4.42,4.42,122200
20130411,4.44,4.46,4.42,4.42,55700
20130412,4.46,4.46,4.44,4.44,31700
20130417,4.42,4.44,4.42,4.44,64000
20130418,4.42,4.44,4.42,4.44,55900
20130419,4.42,4.46,4.4,4.44,102600
20130422,4.44,4.46,4.42,4.46,32000
20130423,4.42,4.44,4.42,4.44,30600
20130424,4.44,4.46,4.44,4.44,53400
20130425,4.44,4.48,4.42,4.46,143400
20130426,4.48,4.48,4.46,4.48,135000
20130429,4.5,4.5,4.46,4.46,63500
20130430,4.48,4.5,4.48,4.5,71100
20130502,4.48,4.5,4.46,4.46,83700
20130503,4.5,4.5,4.48,4.48,29900
20130507,4.48,4.5,4.48,4.5,50000
20130508,4.5,4.5,4.48,4.48,60000
20130509,4.48,4.5,4.46,4.48,227000
20130510,4.48,4.5,4.46,4.46,125000
20130513,4.48,4.5,4.48,4.5,50000
20130514,4.48,4.5,4.48,4.5,155000
20130515,4.5,4.5,4.46,4.48,145100
20130516,4.48,4.5,4.46,4.48,116000
20130517,4.48,4.5,4.46,4.46,55700
20130520,4.48,4.48,4.44,4.48,62000
20130521,4.5,4.5,4.46,4.5,78000
20130522,4.5,4.5,4.48,4.48,88100
20130523,4.48,4.48,4.46,4.46,76400
20130527,4.46,4.48,4.44,4.48,120600
20130528,4.48,4.5,4.48,4.48,140000
20130529,4.46,4.5,4.46,4.48,115100
20130530,4.46,4.48,4.44,4.48,88100
20130531,4.48,4.5,4.46,4.48,116200
20130603,4.48,4.48,4.44,4.48,63300
20130604,4.48,4.52,4.48,4.5,280000
20130605,4.52,4.52,4.48,4.48,78200
20130606,4.48,4.5,4.46,4.46,63400
20130607,4.46,4.52,4.46,4.52,112200
20130610,4.54,4.54,4.54,4.54,113200
20130611,4.56,4.58,4.5,4.5,199700
20130612,4.52,4.58,4.52,4.58,58300
20130613,4.56,4.58,4.52,4.58,67100
20130614,4.58,4.62,4.58,4.62,182700
20130617,4.62,4.64,4.6,4.64,128100
20130618,4.66,4.68,4.64,4.66,185100
20130619,4.66,4.72,4.66,4.72,231500
20130620,4.72,4.74,4.72,4.74,86000
20130621,4.74,4.74,4.7,4.72,80800
20130624,4.74,4.76,4.72,4.74,60000
20130625,4.74,4.74,4.68,4.72,125300
20130626,4.76,4.8,4.74,4.8,244000
20130627,4.8,4.8,4.76,4.76,128900
20130628,4.78,4.8,4.78,4.8,84500
20130702,4.8,4.8,4.8,4.8,107000
20130703,4.8,4.8,4.8,4.8,57400
20130704,4.8,4.82,4.8,4.82,80600
20130705,4.82,4.84,4.82,4.84,126300
20130708,4.82,4.82,4.8,4.8,64400
20130709,4.8,4.84,4.78,4.78,136700
20130710,4.8,4.84,4.8,4.82,64000
20130711,4.84,4.86,4.84,4.86,218300
20130712,4.86,5,4.86,5,508500
20130715,5,5,4.96,5,154300
20130716,4.98,5.05,4.98,5,261200
20130717,5,5.05,4.96,5.05,187100
20130718,5.05,5.15,5,5.15,381100
20130719,5.25,5.25,5.1,5.1,123200
20130723,5,5.3,5,5.3,226100
20130724,5.3,5.3,5.2,5.2,95000
20130725,5.25,5.25,5.2,5.2,72200
20130726,5.35,5.35,5.2,5.25,143000
20130729,5.3,5.3,5.25,5.3,78500
20130730,5.25,5.3,5.25,5.25,187100
20130731,5.3,5.3,5.2,5.2,137200
20130801,5.25,5.3,5.2,5.25,118000
20130802,5.3,5.3,5.25,5.25,80000
20130805,5.2,5.3,5.2,5.3,77400
20130806,5.25,5.35,5.25,5.3,150000
20130807,5.3,5.35,5.3,5.3,100000
20130808,5.35,5.35,5.3,5.35,150000
20130809,5.35,5.4,5.35,5.4,84000
20130813,5.4,5.45,5.35,5.45,231300
20130814,5.45,5.45,5.4,5.4,100100
20130815,5.4,5.5,5.4,5.5,97000
20130816,5.45,5.5,5.45,5.5,102200
20130819,5.5,5.5,5.45,5.45,107800
20130820,5.45,5.5,5.4,5.5,201000
20130821,5.5,5.5,5.4,5.45,197200
20130822,5.45,5.6,5.35,5.6,235400
20130823,5.55,5.6,5.55,5.6,68700
20130826,5.6,5.6,5.55,5.55,85700
20130827,5.55,5.55,5.35,5.35,241000
20130828,5.35,5.6,5.35,5.5,209900
20130829,5.55,5.75,5.5,5.75,261300
20130830,4.94,4.98,4.78,4.98,211900
20130902,4.96,5.1,4.96,5.05,48200
20130903,5.05,5.15,5.05,5.1,93000
20130904,5.1,5.1,5,5.1,94800
20130905,5.15,5.25,5.15,5.25,160600
20130906,5.25,5.35,5.25,5.3,194500
20130909,5.3,5.4,5.2,5.4,131300
20130910,5.35,5.4,5.35,5.35,163300
20130911,5.35,5.4,5.3,5.4,296600
20130912,5.4,5.4,5.35,5.35,103400
20130913,5.35,5.4,5.35,5.35,152400
20130916,5.4,5.45,5.4,5.45,113600
20130917,5.45,5.45,5.25,5.35,162200
20130918,5.45,5.45,5.3,5.4,150200
20130919,5.45,5.5,5.4,5.45,245200
20130920,5.4,5.45,5.35,5.4,145300
20130923,5.4,5.4,5.15,5.25,100100
20130924,5.3,5.45,5.25,5.3,106800
20130925,5.3,5.45,5.3,5.45,154400
20130926,5.4,5.4,5.3,5.35,125500
20130927,5.45,5.45,5.3,5.35,111800
20130930,5.35,5.35,5.3,5.3,115000
20131001,5.4,5.5,5.35,5.5,161300
20131002,5.5,5.5,5.45,5.5,106800
20131003,5.5,5.55,5.5,5.55,188100
20131004,5.5,5.55,5.5,5.55,238500
20131007,5.5,5.5,5.45,5.45,136600
20131008,5.3,5.3,4.7,4.82,1678700
20131009,4.82,4.82,4.72,4.8,963600
20131010,4.8,4.84,4.78,4.8,725900
20131011,4.84,4.86,4.82,4.86,248200
20131014,4.86,4.9,4.84,4.9,212300
20131015,4.9,4.9,4.88,4.9,142000
20131016,4.88,4.92,4.88,4.92,110100
20131017,4.92,4.92,4.88,4.9,176600
20131018,4.9,4.92,4.9,4.9,111500
20131021,4.92,4.94,4.88,4.88,138500
20131022,4.88,4.92,4.86,4.92,163800
20131024,4.9,4.92,4.9,4.92,130600
20131025,4.92,4.94,4.92,4.94,95500
20131028,4.94,4.96,4.94,4.96,91500
20131029,4.96,4.96,4.9,4.94,131100
20131030,4.92,4.92,4.9,4.92,88100
20131031,4.92,4.94,4.92,4.94,70100
20131101,4.94,4.96,4.94,4.94,68900
20131104,4.92,4.92,4.9,4.9,57300
20131105,4.9,4.96,4.9,4.96,102400
20131106,4.96,4.98,4.96,4.98,131800
20131107,4.96,4.96,4.94,4.94,68400
20131108,4.94,4.94,4.92,4.94,55200
20131111,4.94,4.94,4.92,4.94,73000
20131112,4.92,4.96,4.92,4.94,63300
20131113,4.94,4.94,4.92,4.94,65000
20131114,4.96,4.96,4.94,4.96,72600
20131115,4.96,4.96,4.94,4.96,74800
20131118,4.94,4.96,4.94,4.94,83500
20131119,4.94,4.96,4.94,4.94,92700
20131120,4.94,4.96,4.94,4.94,86100
20131121,4.94,4.96,4.92,4.96,66000
20131122,4.94,4.96,4.92,4.96,56500
20131125,4.94,4.96,4.94,4.94,59000
20131126,4.94,4.96,4.94,4.96,45400
20131127,4.96,4.98,4.96,4.98,79100
20131128,4.98,4.98,4.98,4.98,50000
20131129,5,5,4.96,4.98,63100
20131202,4.98,4.98,4.98,4.98,62200
20131203,4.98,5,4.98,5,103600
20131204,5,5,4.98,4.98,110100
20131206,4.98,5,4.98,4.98,87800
20131209,4.98,5,4.98,5,60000
20131211,5,5,5,5,70400
20131212,5,5,4.96,4.96,64200
20131213,4.98,4.98,4.98,4.98,74000
20131216,4.96,4.96,4.96,4.96,75000
20131217,4.98,4.98,4.98,4.98,55100
20131218,4.98,5,4.96,4.98,54300
20131219,5,5,4.98,4.98,45200
20131220,4.98,5,4.98,5,60000
20131223,4.98,5,4.98,5,50000
20131224,4.98,5,4.98,5,55400
20131225,5,5,4.98,5,45300
20131226,5,5,4.98,4.98,41500
20131227,5,5,5,5,50000
20140102,4.98,4.98,4.96,4.98,39700
20140103,4.98,4.98,4.96,4.96,48900
20140106,4.98,4.98,4.94,4.98,70300
20140107,4.98,4.98,4.98,4.98,52000
20140108,4.96,5,4.96,4.98,62000
20140109,4.98,5,4.98,4.98,58200
20140110,4.98,4.98,4.98,4.98,50000
20140113,4.98,5,4.98,5,55000
20140114,4.94,4.98,4.94,4.98,45000
20140115,4.98,5,4.96,4.96,40100
20140116,4.98,5,4.98,4.98,55200
20140117,4.98,4.98,4.96,4.96,43100
20140120,4.98,4.98,4.96,4.98,34200
20140121,4.98,5,4.98,4.98,41000
20140122,4.96,4.98,4.96,4.98,42000
20140123,5,5.05,4.98,5,60000
20140124,5,5,4.98,4.98,61800
20140127,4.98,4.98,4.96,4.98,45300
20140128,4.98,4.98,4.96,4.98,46700
20140129,4.98,5,4.98,4.98,50000
20140130,4.98,5,4.98,4.98,52000
20140131,5,5,4.98,5,50000
20140203,5,5.05,4.98,5.05,72800
20140204,5,5,4.98,5,65000
20140205,5,5,5,5,50700
20140206,5,5.05,5,5.05,65000
20140207,5.05,5.05,5.05,5.05,60900
20140210,5,5.05,5,5.05,59000
20140211,5.05,5.1,5.05,5.05,50000
20140212,5.05,5.1,5.05,5.1,55200
20140213,5.1,5.1,5.05,5.05,63300
20140217,5.1,5.1,5.05,5.1,50000
20140218,5.05,5.15,5.05,5.15,58700
20140219,5.1,5.1,5.05,5.05,54800
20140220,5.05,5.1,5.05,5.1,46600
20140221,5.05,5.05,5,5.05,48500
20140224,5.05,5.1,5.05,5.05,61600
20140225,5.1,5.1,5.05,5.05,44900
20140226,5.05,5.1,5.05,5.05,45000
20140227,5.1,5.1,5.05,5.1,44600
20140228,5.1,5.15,5.05,5.15,44200
20140303,5.15,5.15,5.1,5.15,57000","Global")
set(#b,"HistoryData,HDataPoint,HDATE,PR006-H,PR007-H,PR008-H,PR005-H,PR013-H,Count=1426,From=1,ListSet=Full,Security=AEONTS:TB,TimePeriod=6Y,TotalMembers=1426
20090730,30.25,31,30.25,31,10500
20090731,31,31,31,31,700
20090803,35,35,33.5,33.5,1300
20090804,33.5,33.5,33.5,33.5,100
20090805,30.5,31.25,30,31,7800
20090806,31,31,30.75,30.75,2000
20090811,31,31,30,30,8600
20090813,30.5,30.5,30,30,9500
20090817,30,30,30,30,200
20090818,30,30,30,30,1000
20090820,30,30,30,30,100
20090821,30,30,30,30,1000
20090824,32,32,30.5,30.5,12000
20090825,30.5,30.5,30.5,30.5,200
20090826,30.5,31,30.5,30.5,2200
20090827,30.25,30.25,30.25,30.25,100
20090828,30.25,30.25,30.25,30.25,100
20090901,30.25,30.5,30.25,30.5,400
20090903,30.5,30.5,30.25,30.5,4200
20090904,30,30.25,30,30,10000
20090907,30,30,30,30,800
20090908,30,30,30,30,1000
20090909,30,30.25,30,30.25,2200
20090910,30.25,30.5,30.25,30.5,5300
20090911,30.5,30.5,30.5,30.5,1000
20090914,30.5,30.5,30,30,61500
20090915,30.25,30.25,30.25,30.25,100
20090916,30,30.25,30,30.25,26100
20090917,30,30,30,30,16900
20090921,30.25,30.25,30.25,30.25,1000
20090922,30.5,31,30.5,31,8900
20090923,31.25,31.25,31,31,2800
20090924,31,33,31,31.25,11500
20090925,32.5,33,32.5,33,26100
20090928,32.5,33,32.5,33,6500
20090929,32.5,33,32,32,6600
20091001,32,33.25,32,33,14000
20091002,33,33.25,33,33.25,10500
20091005,35,35,33.75,33.75,34500
20091006,33.75,33.75,32,32.5,18200
20091007,32.75,33,32.75,33,14500
20091009,33,33,33,33,1800
20091012,32.75,33,32.75,33,2300
20091013,33,33.25,33,33,2600
20091014,33.5,33.5,32.25,32.5,35500
20091015,32,32,31,31,14000
20091016,31,31,31,31,900
20091019,31.75,31.75,31.75,31.75,2000
20091021,31.75,32.5,31.75,31.75,6300
20091022,31.75,31.75,31.25,31.25,6000
20091027,31.75,31.75,31.75,31.75,700
20091028,32,32,32,32,5000
20091029,31.75,31.75,31.75,31.75,4800
20091030,32,32,31.75,31.75,5800
20091103,31,31,30.75,30.75,6100
20091104,31.5,31.5,31.5,31.5,200
20091109,30.75,31.5,30.75,31,179000
20091110,31,31,31,31,203900
20091111,31,31,31,31,60900
20091112,30.75,30.75,30.75,30.75,7500
20091113,30.5,31,30.5,30.75,6100
20091116,31,31,31,31,1800
20091118,30.5,31,30.5,31,17000
20091119,31,31,30.5,30.5,6300
20091120,31.25,31.25,31.25,31.25,300
20091201,31,31,30.5,30.5,1100
20091202,30.75,30.75,30.75,30.75,100
20091203,30.5,31,30.5,31,52500
20091208,30.5,30.5,30.25,30.25,36800
20091209,30.25,30.25,30.25,30.25,17300
20091211,30.75,30.75,30.75,30.75,7000
20091215,31,31,31,31,1200
20091216,31,31,31,31,400
20091217,30.75,31,30.75,31,303100
20091218,31,31,31,31,132100
20091221,31,31.25,31,31.25,200
20091222,31.25,31.25,30.75,30.75,24100
20091223,31,31,31,31,77600
20091224,31,31,31,31,352100
20091229,31.25,31.25,31,31,133200
20100104,31,31,30.75,31,552100
20100105,31.25,31.25,31,31,426100
20100106,31.25,31.25,30.75,31,754400
20100107,31,31.25,30.75,30.75,359500
20100108,30.75,31.25,30.75,31,190300
20100111,31,31,30.75,31,57400
20100112,30.75,31,30.75,31,74400
20100113,30.75,31,30.75,31,63000
20100114,31,31.25,31,31,113800
20100115,31,31,31,31,5000
20100118,31.25,32.5,31.25,31.25,91800
20100119,31.25,31.5,31.25,31.5,31500
20100120,31.5,32.75,31,31,428900
20100121,31,31,30.75,31,871800
20100122,31,31,30.75,31,115400
20100125,30.75,31,30.5,31,396900
20100126,32.5,33.25,30.5,30.5,1128800
20100127,31,31,29.5,29.5,279000
20100128,29.5,29.5,28.25,28.5,219100
20100129,28.75,30,28.75,30,53800
20100201,29.5,29.75,29.5,29.5,16600
20100202,29.75,29.75,29.25,29.25,6000
20100203,29.5,29.5,29.25,29.5,27300
20100204,29.5,29.5,29.5,29.5,12600
20100205,29.5,29.5,29,29.25,15700
20100208,29,29,28.75,29,21700
20100209,29,29.5,28.75,29.5,6800
20100210,29.5,29.5,29,29.5,12000
20100211,29.5,29.5,29,29,2900
20100212,29.5,29.5,29,29.5,3200
20100215,29.5,29.5,29,29,6800
20100216,29.5,29.5,29,29.5,30400
20100217,29,29.5,29,29,13500
20100218,29.5,29.5,29.25,29.25,12200
20100219,29.25,29.5,29,29,8300
20100222,29.25,29.25,29.25,29.25,10000
20100223,29.5,29.5,29.5,29.5,7800
20100224,29.5,29.5,29.5,29.5,16500
20100225,29.5,29.5,29.5,29.5,20000
20100226,29.5,29.75,29.25,29.75,16100
20100302,29.75,30,29.5,29.5,8300
20100303,29.75,29.75,29.5,29.75,16900
20100304,29.75,29.75,29.5,29.75,3100
20100305,29.75,29.75,29.25,29.25,42400
20100308,29.25,29.25,29.25,29.25,7800
20100309,29.25,29.25,29.25,29.25,4500
20100310,29.25,29.25,29.25,29.25,1000
20100311,29.5,29.5,29.25,29.25,8100
20100312,29.75,29.75,29.75,29.75,1600
20100315,29.75,29.75,29.75,29.75,3000
20100316,29.75,30,29.75,29.75,5200
20100317,30,30,29.75,29.75,25100
20100318,30,31,30,30,21000
20100319,30,30.25,30,30,19300
20100322,30.75,31,30.75,30.75,8300
20100323,30.75,31,30.5,30.75,328700
20100324,30.5,30.5,30.25,30.25,19300
20100325,30.25,30.25,30.25,30.25,9000
20100326,30.25,30.5,30.25,30.5,10000
20100329,30.5,31.5,30.25,31.5,65300
20100330,32,32,31.25,31.25,206600
20100331,31.25,31.5,31.25,31.25,16100
20100401,31.5,31.75,31.25,31.25,12800
20100402,31.25,31.5,31.25,31.5,17800
20100405,31.25,31.25,31,31.25,813300
20100407,31.5,31.5,31,31,96500
20100408,31.5,31.5,30,30,64100
20100409,30,31,30,30.5,2200
20100412,30,30,29,30,34600
20100416,30.5,30.5,30,30,44300
20100419,29,29.5,28.75,29.5,33400
20100420,29.5,30.25,29.5,30.25,2200
20100421,29.5,30,29.5,29.5,439300
20100422,29.5,29.75,29.5,29.5,102500
20100423,29.5,29.5,29.5,29.5,72000
20100426,29.5,29.5,29.5,29.5,22100
20100427,29.5,29.75,29.25,29.75,33900
20100428,29.5,29.75,29.5,29.5,22700
20100429,29.5,29.75,29.5,29.75,8000
20100430,29.75,30,29.75,30,11600
20100504,30,30.5,30,30,32500
20100506,30,30.5,30,30.25,5600
20100507,30,30,29.75,30,124000
20100510,30.25,30.25,30,30,80900
20100511,28.75,29.25,28.75,29.25,50800
20100512,28.75,29.25,28.75,29,12600
20100513,29.25,29.25,29,29,41300
20100514,29,29,29,29,9800
20100517,28.5,28.75,28.5,28.5,19300
20100518,28.5,28.5,28.5,28.5,6600
20100519,28.5,28.5,28.5,28.5,8400
20100524,28.5,28.5,28.5,28.5,11300
20100525,28.5,28.5,28.25,28.25,117700
20100526,28,28.25,28,28.25,89800
20100527,28.25,28.5,28,28.5,67800
20100531,28.5,31,28.25,31,253700
20100601,30,30.75,29.5,30.75,73300
20100602,30.75,30.75,30,30,27500
20100603,30,30.25,30,30,4900
20100604,30,30.25,30,30.25,6700
20100607,30,30.25,30,30,28900
20100608,30.5,30.5,30,30,2000
20100609,30,30,30,30,800
20100610,30.5,31,30.25,30.25,105400
20100614,31,31,30.5,30.5,800
20100615,30.5,30.5,30.5,30.5,100
20100616,30,30,30,30,12000
20100617,30,30,30,30,700
20100618,30.5,30.5,30,30,17400
20100621,30.25,30.5,30,30.5,3200
20100623,30.5,30.5,30.25,30.25,22300
20100624,30.5,31.25,30.25,31,224200
20100625,31,31,30.25,30.25,3500
20100629,30.25,30.25,30.25,30.25,10200
20100630,30.25,30.25,30,30.25,2000
20100702,30.5,30.75,30.25,30.75,12100
20100705,30.5,30.5,30.25,30.25,49900
20100706,30.25,30.75,30,30.75,30200
20100707,30.75,30.75,30.25,30.25,10300
20100708,31,32,30.25,30.25,95600
20100709,30.25,31,30.25,30.5,29000
20100712,30.25,30.5,30,30.25,97200
20100713,30.5,31.25,30,30.25,62000
20100714,30.5,30.5,30.25,30.25,25800
20100715,30.25,30.75,30,30.25,8100
20100716,30.25,30.5,30.25,30.5,17200
20100719,30.5,30.75,30.5,30.5,48300
20100720,30.5,30.75,30.5,30.75,4300
20100721,30.75,31,30.5,30.75,20300
20100722,31,31.5,31,31.5,21300
20100723,31.5,31.5,31,31.25,4700
20100727,31.25,32,31,32,14100
20100728,31,31.25,31,31.25,17500
20100729,31.25,31.25,30.75,30.75,26200
20100730,30.75,31,30.75,30.75,34500
20100802,30.75,31,30.75,31,9800
20100804,31,31,31,31,4200
20100805,31,31,30,30.25,55400
20100806,30.5,31,30.5,31,7000
20100809,31,31,31,31,1600
20100810,30.75,31,30.5,30.75,20800
20100811,31,31,30.5,30.5,25600
20100816,30.75,31,30.25,30.5,30500
20100817,30.5,30.5,30.5,30.5,25000
20100818,30.5,30.5,30.5,30.5,34400
20100819,30.5,30.5,30.25,30.25,40200
20100820,30.5,30.75,30.25,30.25,34300
20100823,30.5,30.5,30.25,30.25,45800
20100824,30.25,30.75,30.25,30.5,13000
20100825,30.5,30.5,30.5,30.5,2200
20100826,30.25,30.5,30.25,30.25,58000
20100827,30,30.5,30,30.25,50600
20100830,30.5,30.5,30.25,30.5,30000
20100831,30.25,31,30.25,30.75,21600
20100901,31,31,30.5,30.5,32500
20100902,30.75,32,30.75,31.5,115000
20100903,32,33,32,32.75,230600
20100906,33.5,33.75,32.25,33,323000
20100907,33,33,32.5,32.5,109400
20100908,32.5,32.5,32.25,32.5,66000
20100909,32.5,32.5,32,32.25,43400
20100910,32.25,32.25,31.75,32,23800
20100913,32,32,31.25,32,70400
20100914,32,32,31.5,31.5,64300
20100915,31.5,31.75,31.25,31.75,26500
20100916,31.75,31.75,31.75,31.75,5500
20100917,31.5,32.25,31.5,32,50800
20100920,32,32,31.75,32,95800
20100921,32,32,31,31.25,142700
20100922,31.5,32,31.25,31.75,38100
20100923,31.75,32,31.5,31.75,34200
20100924,31.5,32,31.25,31.75,83000
20100927,32,32.5,31.5,31.75,140100
20100928,32,32.25,31.75,32.25,128500
20100929,32.25,32.5,31.75,32,137300
20100930,32.25,32.75,32.25,32.5,123100
20101001,32.5,32.75,32.25,32.5,176800
20101004,32.5,32.75,31.75,32,199000
20101005,31.75,31.75,31,31,341900
20101006,31,31.25,31,31.25,22100
20101007,31.25,31.25,30.75,31.25,55800
20101008,31,31,30.5,30.75,114400
20101011,31,31,30.5,31,90600
20101012,31,31,30.75,31,6900
20101013,31,31.5,31,31.25,113500
20101014,31,31.25,31,31,34400
20101015,31,31.25,31,31.25,31600
20101018,31,31.25,30.75,31,142700
20101019,30.75,31,30.5,30.5,49100
20101020,30.75,31.5,30.75,31,368800
20101021,31,31.25,31,31.25,11300
20101022,31,31.25,31,31,7200
20101026,31,31,30.75,31,32600
20101027,31,31.5,31,31.5,30600
20101028,31.5,31.75,31.5,31.75,83700
20101029,31.5,31.75,31.5,31.75,110300
20101101,31.5,32,31.5,31.75,216700
20101102,31.75,31.75,31.5,31.5,14400
20101103,31.25,31.75,31.25,31.5,35600
20101104,31.25,31.75,31.25,31.75,17500
20101105,31.5,32,31.5,31.75,40300
20101108,31.25,31.5,31,31,253100
20101109,31.5,31.5,31.25,31.25,9700
20101110,31.25,31.5,31,31.5,108500
20101111,31.5,31.5,31.25,31.25,126600
20101112,31.25,31.25,31,31,200800
20101115,31,31.25,31,31,83800
20101116,31,31.25,31,31,90600
20101117,31,31,30.75,31,183600
20101118,31,31.75,31,31.5,79300
20101119,31.75,32.25,31.75,31.75,95700
20101122,32,32.75,32,32.75,51800
20101123,32.5,32.5,32.25,32.25,24000
20101124,32.25,32.5,32.25,32.5,126600
20101125,32.5,32.75,32.25,32.25,11300
20101126,32.25,32.5,32.25,32.5,118000
20101129,32.5,32.5,32,32.25,235900
20101130,32.25,32.5,32,32,136100
20101201,32,32,31.75,31.75,113700
20101202,31.75,31.75,31.5,31.5,77000
20101203,31.75,31.75,31.5,31.5,105000
20101207,31.75,31.75,31.25,31.5,176100
20101208,31.75,32.25,31.75,31.75,52600
20101209,31.75,32.25,31.75,32.25,3500
20101213,32,32.25,32,32.25,2100
20101214,32.25,32.5,32.25,32.5,25500
20101215,32.5,32.5,31.5,31.75,12600
20101216,32.25,32.25,32.25,32.25,30100
20101217,32.5,32.5,32,32,1400
20101220,32.5,32.5,32,32,249400
20101221,32.5,32.5,31.75,31.75,132100
20101222,31.75,31.75,31.5,31.5,180100
20101223,31.75,32,31.5,31.5,42600
20101224,31.5,32,31.5,31.5,801200
20101227,31.25,31.5,31.25,31.5,81200
20101228,31.75,31.75,31.5,31.5,29800
20101229,31.5,32,31.5,31.5,49600
20101230,31.75,32,31.5,32,191300
20110104,32.5,33,32,32,61900
20110105,32,32.5,32,32.25,3900
20110106,32.5,32.75,32.5,32.5,26100
20110107,32.5,32.5,32.5,32.5,25900
20110110,32.5,32.75,32.25,32.75,36300
20110111,32.25,32.75,32.25,32.75,4000
20110112,32.5,33.25,32.5,33.25,24000
20110113,33.25,33.25,33,33.25,15100
20110114,33,33,33,33,5000
20110117,33.25,33.25,33,33,1200
20110118,33.25,33.5,33.25,33.5,5200
20110119,33.5,35.5,33.5,35.5,52300
20110120,35.5,36,35,35.25,15000
20110121,35,35.25,34.75,35,69200
20110124,34.5,35,34.5,35,5800
20110125,33.75,34,33.5,34,22800
20110126,33.25,33.75,32.75,33.75,8100
20110127,33.5,34.75,33,34.75,3200
20110128,33.25,33.25,32.75,33,47500
20110131,32.5,32.75,32.5,32.75,7800
20110201,33.25,33.25,33.25,33.25,100
20110202,33.25,33.5,33.25,33.5,8300
20110203,33,33,33,33,1500
20110204,33,33.75,33,33,28300
20110207,33,33,33,33,4300
20110209,33,33.25,33,33.25,4300
20110210,33,33,32.5,33,8800
20110211,33,33.5,33,33.5,7000
20110214,33,33.5,33,33.5,21600
20110215,33.5,33.5,33.5,33.5,3000
20110216,33.5,35,33.5,35,42700
20110217,35,35,35,35,28400
20110222,33,33,33,33,1000
20110223,33.5,33.5,33.5,33.5,100
20110224,34,34.75,34,34.5,165400
20110225,34.75,34.75,34.75,34.75,1200
20110228,34.75,34.75,33,34.75,21300
20110301,34.75,34.75,33.25,33.25,3500
20110302,34.25,34.25,33.5,33.75,7500
20110303,34.25,34.25,34,34,14600
20110304,34,34,34,34,4300
20110307,34,34,33.75,34,27700
20110308,34,34,33.5,34,3400
20110309,34,34,34,34,2600
20110310,34,34.25,33.75,34,112500
20110311,34,34,33.75,34,30300
20110314,34.25,34.25,34,34,900
20110315,34.75,34.75,34.25,34.25,19900
20110316,34.75,34.75,34.75,34.75,4100
20110317,35,35,34.5,34.5,2700
20110318,34.5,35,34.5,34.75,11900
20110321,34.75,34.75,34.25,34.75,10700
20110322,34.75,35,34,34,17700
20110323,34.5,34.5,34,34,10200
20110324,34.5,34.5,34,34,7400
20110325,34,34,34,34,700
20110328,34,34,33.5,34,8400
20110329,34,34,34,34,2300
20110330,34,34,33.5,33.5,18200
20110331,33.75,33.75,33.5,33.5,19300
20110401,33.75,33.75,33.5,33.5,10900
20110404,34,34,34,34,58500
20110405,34,34,34,34,11500
20110407,34.25,34.25,34,34,109100
20110408,34.25,34.5,34.25,34.5,1900
20110411,34.25,34.25,34.25,34.25,500
20110412,34.25,34.25,34,34,30100
20110418,33.75,34,33.75,34,20900
20110419,34,34.25,34,34.25,15600
20110420,34.25,34.25,34.25,34.25,9000
20110421,34,34,34,34,5000
20110422,35.5,36,35.25,35.5,130700
20110425,35.5,35.5,35,35,14100
20110426,35,35.5,34.75,35.5,5900
20110427,35.5,36,35.5,35.75,21700
20110428,36,36,35.25,35.5,12800
20110429,35.25,35.25,35,35.25,7200
20110503,34.75,34.75,34.5,34.75,59300
20110504,34.75,35,34.75,35,14300
20110506,34.5,36,34.5,35,27800
20110509,33.75,34.25,33.75,34.25,38500
20110510,34.25,34.25,34,34.25,441200
20110511,35.75,35.75,34.75,34.75,8900
20110512,34.5,34.5,34,34.5,71600
20110518,34.5,35,34.5,35,19000
20110519,35,35,34.75,34.75,4100
20110520,35,35.5,35,35.5,34200
20110523,35,35,34.75,35,14000
20110524,35,35,34.75,35,34000
20110525,35,35,35,35,45600
20110526,34.5,34.75,34.5,34.5,21500
20110527,34.5,34.5,34.5,34.5,7000
20110530,34.5,34.5,33.75,33.75,7100
20110531,33.75,34,33.75,34,6500
20110601,34,34.5,34,34.5,16700
20110602,34.25,34.5,34.25,34.5,15100
20110603,34.5,34.75,34.5,34.75,22900
20110606,34.75,34.75,34.75,34.75,9200
20110607,34.75,34.75,34,34,6500
20110608,34,34,34,34,21500
20110609,34,34.5,33.75,34,15500
20110613,34.5,34.5,34,34.25,12800
20110614,34.5,35,34.5,34.75,51500
20110615,34.75,34.75,34.75,34.75,6200
20110616,34.75,34.75,34.5,34.75,24100
20110617,34.75,35,34.75,35,4200
20110620,35.5,35.5,35.25,35.25,105200
20110621,35.75,36,35.75,36,15500
20110622,36,36,35,35,10400
20110623,36,36,36,36,5200
20110624,36,36,36,36,4000
20110627,36,36,36,36,6700
20110628,34.75,35.25,34.5,35,63300
20110629,34.75,35,34.75,35,21100
20110630,35,35.5,34.75,35.5,40500
20110704,36,36.25,35.75,35.75,33700
20110705,35.75,37.5,35.75,37.5,108700
20110706,38.5,39,37.5,37.5,63800
20110707,38,38,37.25,37.75,27500
20110708,37.75,37.75,37.75,37.75,17100
20110711,37.75,38,37.25,38,2300
20110712,36.5,38.5,36.5,38.5,7400
20110713,38,38,36.5,36.5,63400
20110718,37,37.25,36.5,36.5,6600
20110719,37,37,36.75,36.75,4900
20110720,36.75,36.75,36.5,36.5,25600
20110721,35.75,36.25,35.75,36,31200
20110722,34.25,35.75,34.25,35,119900
20110725,35.75,35.75,35.5,35.75,40000
20110726,35.75,36,35.5,35.75,35700
20110727,36,36,36,36,100
20110728,35.5,35.75,35.5,35.5,23200
20110729,35.5,35.5,35.5,35.5,4100
20110801,35.5,35.75,35,35.75,15300
20110802,35.25,35.25,34.25,34.25,77000
20110803,34.25,35.25,34.25,35,18400
20110804,35.25,35.5,35.25,35.25,40800
20110805,34.25,34.75,34.25,34.75,3600
20110808,34.25,34.25,33.75,34,39900
20110809,33.75,33.75,33.25,33.5,41900
20110810,33.75,33.75,33.25,33.5,12200
20110811,33.25,33.75,33.25,33.75,79600
20110815,33.75,34,33.5,34,83600
20110816,33.5,33.5,33.5,33.5,7200
20110817,33.75,33.75,33.25,33.25,33700
20110818,33.5,33.5,33.5,33.5,36900
20110819,34,34.25,33.75,34.25,10500
20110822,33.75,33.75,33.25,33.25,10600
20110823,33.5,33.5,33.5,33.5,16300
20110824,33.5,33.5,33.25,33.5,7800
20110825,33.25,33.25,33.25,33.25,2400
20110826,33,33,32,33,27800
20110829,33,33,33,33,7800
20110830,33,33,33,33,1400
20110831,33.25,34.25,33,33,76800
20110901,33,33,32.75,33,31600
20110902,33,33.25,32.75,33.25,234100
20110905,33,33,33,33,1600
20110906,32.75,32.75,32.25,32.5,43000
20110907,32.25,32.5,32,32.5,71500
20110908,32.5,33,32.5,32.75,22100
20110909,32.75,33,32.75,33,40700
20110912,32.5,33,32.5,33,9700
20110913,32.5,33,32.5,32.75,2200
20110914,32.75,32.75,32.5,32.5,3500
20110916,32.75,32.75,32.25,32.25,79600
20110919,32.5,32.5,32.25,32.25,10200
20110920,32.25,32.5,32.25,32.5,80400
20110921,32.5,32.5,32.5,32.5,5700
20110922,32.25,32.25,31.75,32,191800
20110923,31.5,31.5,30.75,31.25,63900
20110926,30.25,30.25,28.75,30,134400
20110927,30,30.25,29.25,30,80100
20110928,29.5,29.75,29,29,138500
20110929,29.25,30.25,29.25,30,55500
20110930,30,30,29.75,30,27600
20111003,29.5,29.5,29,29.5,107500
20111004,29.5,29.5,29.25,29.5,154600
20111005,28,29,27.75,28.75,130200
20111006,28.5,29,28.25,28.5,94500
20111007,28.5,28.75,28.25,28.75,121300
20111010,28.5,28.5,28.25,28.5,12600
20111011,28.5,29,28.5,28.5,23800
20111012,28.25,28.5,28.25,28.5,3700
20111013,28.75,28.75,28.25,28.5,82600
20111014,28.5,28.5,28.5,28.5,23200
20111017,28.5,28.5,28.5,28.5,8500
20111018,28.25,28.5,28.25,28.25,27000
20111019,28.25,28.75,28.25,28.5,22200
20111020,28.25,28.5,28.25,28.25,24700
20111021,28.25,28.25,28.25,28.25,30700
20111025,28.5,28.75,28.25,28.5,23100
20111026,28.25,28.5,28.25,28.25,14600
20111027,28.25,28.5,28.25,28.25,33400
20111028,28.5,29.25,28.5,28.5,9200
20111031,28.5,28.5,28.5,28.5,14600
20111101,28.5,28.5,28.25,28.25,11400
20111102,28.25,29.25,28.25,29,63500
20111103,29,29.25,28.5,29.25,30500
20111104,29.5,29.5,28.5,28.75,11900
20111107,28.5,28.75,28.5,28.5,38800
20111108,28.75,29.5,28.75,29,14200
20111109,37,37,29.75,30,40700
20111110,30,31.75,30,30,195100
20111111,30.25,30.25,30,30,35100
20111114,30.25,30.25,29.75,29.75,25700
20111115,30,30,30,30,200
20111116,29.75,30.25,29.5,30.25,106300
20111117,30.25,30.5,30.25,30.25,4000
20111118,30,31.5,30,31.5,167700
20111121,30.5,30.5,30.25,30.25,5400
20111122,30,30,30,30,8100
20111123,30,30,29.25,29.5,22800
20111124,29.5,29.5,29.25,29.5,39700
20111125,29.5,29.5,29.5,29.5,100
20111128,28.5,30.25,28.5,30.25,38700
20111129,30,30.5,30,30,33600
20111130,30.25,30.5,30,30,81600
20111201,30,30.25,30,30,122300
20111202,30.25,30.25,30,30,21500
20111206,30,30.5,29.75,30,24800
20111207,30,30,30,30,10200
20111208,30,30,30,30,3000
20111209,30,30.5,30,30.5,106800
20111213,30.25,30.25,30,30,5100
20111214,30.25,30.25,30.25,30.25,100
20111215,30,30,29.75,30,14100
20111216,30,30,30,30,5500
20111219,30,30,29.5,29.75,9900
20111220,30.25,30.25,29.75,30,110200
20111221,30.25,30.25,29.75,30,112100
20111222,30,30,30,30,101600
20111223,30,30,29.75,30,19700
20111226,29,29.75,28,28,352000
20111227,27.75,28.25,27.75,28.25,14300
20111228,28.25,28.25,28,28.25,2900
20111229,28.25,28.5,28.25,28.25,2000
20111230,28,28.5,28,28.5,44300
20120104,28.25,28.25,27.25,27.75,22700
20120105,28,28.25,28,28,22100
20120106,28,28.25,28,28,6200
20120109,28.25,28.25,28,28.25,9500
20120110,28.5,28.5,28.25,28.25,6500
20120111,28,28.5,27.75,28,25800
20120112,28.25,29.5,28.25,29.25,77400
20120113,29.5,29.5,29.25,29.5,201100
20120116,29.25,29.5,29.25,29.5,39600
20120117,29.5,29.75,29.5,29.75,38900
20120118,30,30,29.75,29.75,29700
20120119,29.75,30.5,29.75,30,5900
20120120,30.5,30.5,30,30,44300
20120123,29.5,30.25,29.5,30.25,10100
20120124,30.5,30.5,30.25,30.25,47600
20120125,30.5,30.75,30,30,12400
20120126,30.25,30.25,30,30,60700
20120127,30,30.25,30,30,115700
20120130,30.25,30.25,30,30,143500
20120131,30,30,30,30,1100
20120201,30,30,29.75,29.75,106100
20120202,30,30.25,29.75,29.75,42800
20120203,30.25,30.25,30,30,9500
20120206,30,30,29.75,29.75,22900
20120207,29.75,30,29.75,29.75,8200
20120208,29.75,30,29.75,30,67800
20120209,30,30,30,30,3800
20120210,29.75,29.75,29.75,29.75,400
20120213,30,30,29.5,29.5,45000
20120214,29.75,29.75,29.5,29.5,31200
20120215,29.75,30,29.5,29.5,24400
20120216,29.75,29.75,29.5,29.5,45500
20120217,29.75,30,29.75,29.75,60800
20120220,30,30,29.75,30,2400
20120221,30,30,30,30,2500
20120222,30,30,29.75,29.75,9700
20120223,30,30,29.5,29.5,31600
20120224,29.75,29.75,29,29,23700
20120227,29.25,29.5,29,29.25,29400
20120228,29.25,29.25,29.25,29.25,70500
20120229,29.25,29.5,29.25,29.25,105200
20120301,29.25,29.25,29,29,4300
20120302,29.25,29.5,29.25,29.5,35000
20120305,29.5,29.5,29.25,29.25,6100
20120306,29.25,29.25,29,29.25,159200
20120308,29.5,29.5,29.5,29.5,26500
20120309,29.25,29.5,29.25,29.25,38800
20120312,29.75,29.75,29.5,29.5,16100
20120313,29.25,29.5,29.25,29.5,17000
20120314,29.5,30,29.5,30,300300
20120315,30,30,30,30,237000
20120316,29.75,30,29.75,29.75,20500
20120319,29.75,29.75,29.75,29.75,10600
20120320,29.75,29.75,29.75,29.75,10300
20120321,29.75,30,29.5,30,600
20120322,29.5,29.75,29.25,29.25,8700
20120323,29.5,29.5,29.5,29.5,2200
20120326,29.75,29.75,29.75,29.75,100
20120327,29.75,30,29.75,29.75,45300
20120328,29.75,29.75,29.5,29.75,2200
20120329,29.75,30,29.75,30,700
20120330,30,30,29.5,29.75,8200
20120402,30,30,29.75,29.75,18400
20120403,30,30.75,29.75,30.75,220000
20120404,30.5,30.75,30.25,30.5,45700
20120405,30.25,30.25,30,30,6600
20120410,30.25,30.5,29.75,29.75,163100
20120411,29.25,29.75,29,29.5,34700
20120412,29.75,30,29.25,30,23500
20120417,30.25,30.5,30,30.5,120000
20120418,30,30.25,29.75,29.75,38700
20120419,30,30.5,30,30.25,13500
20120420,30.75,30.75,29.75,29.75,31000
20120423,29.5,30.25,29.5,30.25,21400
20120424,30.25,30.5,30.25,30.5,144500
20120425,30.5,30.5,30.25,30.25,53900
20120426,31,31,30.25,30.25,86600
20120427,30.5,30.5,30.25,30.25,20400
20120430,30.75,31.5,30.5,30.5,95700
20120502,31,31,30.5,31,142200
20120503,31,32.5,31,32.25,590700
20120504,35,36.25,33.75,34.25,571800
20120508,33,33.25,32.75,32.75,79600
20120509,32.5,33.25,31.5,32.75,72900
20120510,32.75,32.75,30.5,30.5,75600
20120511,31.25,31.25,30.25,30.5,27700
20120514,30,30,28.25,29.25,86000
20120515,29,29.25,28.75,29,32300
20120516,29,29.5,29,29.5,11700
20120517,29.25,29.5,29.25,29.5,1900
20120518,29.5,29.75,29.25,29.25,10700
20120521,29.25,29.5,29,29.5,9100
20120522,29.5,29.75,29.5,29.5,55300
20120523,29.5,29.5,29.25,29.5,74000
20120524,29.5,29.5,29,29.5,104700
20120525,29.5,29.75,29.5,29.75,17700
20120528,29.5,29.75,29.5,29.5,14800
20120529,29.5,29.75,29.5,29.75,12200
20120530,29.75,31,29.75,31,41100
20120531,30,30,29.75,30,4200
20120601,30.5,32,30.25,31,12800
20120605,29.75,30,29.75,30,3800
20120606,30,30,30,30,200
20120607,30,30.25,30,30,4900
20120608,30,30,29.75,29.75,5100
20120611,30,30.5,30,30.25,7900
20120612,30.25,30.5,30.25,30.5,200
20120613,30.25,30.25,30,30.25,1900
20120614,30.25,30.25,30.25,30.25,1100
20120615,30.25,30.25,30,30,1500
20120618,30.25,30.5,30.25,30.5,23700
20120619,30.5,30.5,30.25,30.25,17800
20120620,30.25,30.5,30.25,30.25,1500
20120621,30.75,30.75,30,30,39800
20120622,30,30,29.75,29.75,24500
20120625,30,30.5,29.75,30.5,38600
20120626,30.75,31,30.5,30.75,236300
20120627,31,32.5,30.75,32.5,400700
20120628,32.5,33.75,32.5,33.75,89000
20120629,33.75,34.25,33.75,33.75,99300
20120702,34,34.5,34,34.5,67100
20120703,34.5,34.75,34.25,34.5,40200
20120704,34.5,34.5,34,34.5,118500
20120705,34.5,34.5,34,34,6000
20120706,33.75,34,33.5,34,20600
20120709,34,34,33.75,34,6700
20120710,34,34.5,34,34,20800
20120711,34,34.25,34,34,7900
20120712,34,34.25,33.75,34,8600
20120713,33.75,34,33.75,34,11100
20120716,34,34.5,34,34.5,57600
20120717,34.5,35,34.5,35,20300
20120718,35,35,34.5,35,29200
20120719,34.5,35,34.25,35,40500
20120720,35,35,34.75,34.75,1500
20120723,34.5,34.75,34.5,34.75,36800
20120724,35,35,34.75,34.75,90800
20120725,34.5,34.5,33.75,34.5,309300
20120726,34.75,35,33.75,33.75,88100
20120727,33.75,33.75,33.25,33.5,65000
20120730,33.25,33.75,33.25,33.5,56500
20120731,33.75,34.5,33.75,34.5,25700
20120801,35,35,34.5,34.5,17400
20120803,34.5,34.5,34.5,34.5,10000
20120806,34.5,35.25,34.5,35.25,104000
20120807,35.25,35.25,34.75,35,34400
20120808,34.75,35.25,34.75,35,14900
20120809,36.5,36.5,35,35.25,19200
20120810,35,35.25,34.75,35,42200
20120814,34.25,34.5,34,34,40200
20120815,34.25,34.25,34.25,34.25,1000
20120816,34.25,34.5,33.75,34,40400
20120817,33.75,34,33.75,34,40000
20120820,34,34,33.5,33.75,20800
20120821,33.75,34.75,33.75,34.75,21700
20120822,34.75,35.5,34.5,35.5,50100
20120823,35.5,39.25,35.5,38.5,178400
20120824,38.75,39.75,37.5,38.75,124200
20120827,38.75,45,38.75,41.25,807900
20120828,43.75,48,42.25,43.5,1723200
20120829,43.75,45,42.5,43,403800
20120830,42.5,43.5,41.75,42.5,239900
20120831,41.75,42.75,41.75,42,106400
20120903,41.75,42,40.75,40.75,245000
20120904,40.75,44,40.75,42.5,263300
20120905,42,45.75,42,44,682400
20120906,44,47.25,43.25,46.75,845100
20120907,47,47.75,44.75,44.75,683900
20120910,44.25,45,42.25,43.25,343100
20120911,43,43.75,42.75,43.25,128500
20120912,43.25,48.25,43.25,48.25,1573600
20120913,48.25,50,46.75,46.75,1614500
20120914,47.25,52.25,47,52.25,901900
20120917,52.25,53.5,50.5,51.25,295000
20120918,51,51.5,49.25,50.25,191200
20120919,50,51,49.75,50.5,63500
20120920,50.25,54.5,50,53,457500
20120921,53,53,51.75,52.25,209100
20120924,52.25,52.25,51,51.25,165700
20120925,51.25,51.25,50,50.25,269600
20120926,53,54.75,52.5,53,1721600
20120927,54.25,62.75,54.25,60,2817800
20120928,64.75,65.5,61,61,2037600
20121001,61,62.5,60.5,62,793400
20121002,61.75,62.75,61,61.25,1307400
20121003,61.75,61.75,57,59,1305000
20121004,59.5,61.5,59.25,60.5,1028300
20121005,59.75,60.25,59,60,273600
20121008,59.75,61.5,59.75,60,290200
20121009,61.25,61.25,59.75,60,506300
20121010,59.25,62,59.25,61,666800
20121011,61.75,62,60.25,60.5,328100
20121012,60.75,61.25,60.5,61,192400
20121015,61.75,61.75,60.5,61.25,275400
20121016,61.5,63.25,61,62.75,818300
20121017,63.25,68,63,64.5,2649200
20121018,65,66,64.5,64.5,564400
20121019,65.25,65.5,65,65.25,347500
20121022,65,67,65,66.25,441100
20121024,66.75,66.75,65.5,66.25,286200
20121025,66,66.25,63.5,65,646000
20121026,64.25,65.75,62.75,65.75,688300
20121029,65.5,66,64.75,66,331200
20121030,66,69.5,66,69.5,1247100
20121031,70,70.5,68.75,69.75,409300
20121101,69.75,70.5,69.25,69.75,337700
20121102,70.25,70.75,69.75,70.5,318500
20121105,70.25,70.5,69.25,70.5,258300
20121106,70.75,70.75,69.25,69.5,153100
20121107,69.5,69.5,67,67.25,283800
20121108,66.25,67.25,65.5,67,265600
20121109,67,68.5,66.5,68,259500
20121112,68,68,66.25,68,168900
20121113,67.5,67.75,66.25,66.25,166000
20121114,66.75,67.25,65.75,66.5,319200
20121115,65.5,65.5,60.75,64.5,623600
20121116,63,65.25,63,64.75,204100
20121119,65,65.25,64.5,64.75,265400
20121120,64.75,68,64.75,66,528500
20121121,67.75,70,67.5,69.75,1998600
20121122,70,70.5,66.25,66.25,1035700
20121123,65.75,67,65.75,66.25,214200
20121126,66.25,68,66.25,67.5,329300
20121127,67.5,69,67.5,69,240100
20121128,69.25,69.25,67.5,67.75,97200
20121129,68.75,70.25,68.75,70,483500
20121130,70,74,69.25,73,858300
20121203,73.5,74.5,71.25,72.25,286500
20121204,72.5,73.5,71.75,73.25,318500
20121206,72,73.25,71.5,71.5,374000
20121207,71,72,70,70.5,251800
20121211,70,71,69.75,70.25,166100
20121212,70,75,70,73.5,493900
20121213,72.75,73.75,72.25,72.75,141200
20121214,73,73,70.5,72.5,186100
20121217,72.25,74.25,71,73.5,382200
20121218,74,75,74,74.5,368000
20121219,74.75,79.25,74,79,819100
20121220,80.5,80.75,79,79.25,235100
20121221,79.5,81,79.5,80.75,347800
20121224,80.75,80.75,77.5,78.5,250900
20121225,79,90,79,88,1398800
20121226,90,99,90,91.25,971400
20121227,93,93,89.75,90,523900
20121228,90,93.75,89.25,93,332000
20130102,93,94.75,93,93.75,752600
20130103,93.75,94.25,89.75,93.75,342400
20130104,93,93,91.25,91.25,176800
20130107,91.25,92.5,90.75,91.25,202500
20130108,90.75,92.5,89.75,92.5,221600
20130109,92.5,92.5,90.5,92.25,267200
20130110,91.5,92,90.5,90.5,43000
20130111,90,91,89.75,90,82500
20130114,90.25,91.75,89.75,91.75,257800
20130115,91.75,91.75,90,90.5,372300
20130116,90.25,90.25,89.5,89.5,208400
20130117,90,90,88.75,89,126800
20130118,89,91,88,91,517300
20130121,90.5,90.5,89.25,90,351100
20130122,88.75,89.5,88,88,255800
20130123,87.75,88.25,86,86.75,316500
20130124,87,90,86.75,88.25,651600
20130125,88.25,94,88.25,92.75,1297100
20130128,93.75,93.75,92.5,93,494400
20130129,92.75,92.75,89.5,90.25,308000
20130130,90,92.75,90,91,817400
20130131,91,92.5,91,92,245000
20130201,92.25,94,92.25,93.5,281300
20130204,94,98,93,97.5,431700
20130205,97,98.25,95,96,227500
20130206,96.75,96.75,94.75,94.75,685400
20130207,94,94.75,91.5,94.75,227900
20130208,94,94.75,92,94.5,139300
20130211,94.25,94.25,92.5,93.75,83900
20130212,93.75,93.75,92,92,106500
20130213,92,96.5,92,95,228500
20130214,95.5,95.5,93.25,95,112600
20130215,94.5,96,94.25,95,250800
20130218,95.5,105,95,105,756700
20130219,106,106,102,102,310500
20130220,104,104,101,101,282600
20130221,101,106,101,104.5,545700
20130222,104.5,110.5,101.5,102,1507900
20130226,102,102,100,101,170000
20130227,101,101,98.5,99.75,127100
20130228,100,104,100,102.5,252400
20130301,103,104,100,101,262800
20130304,100,100,99.5,99.75,251200
20130305,99,101,99,99.75,49600
20130306,99.5,101.5,99.5,101.5,188800
20130307,101.5,101.5,99.25,100,340200
20130308,99.5,102.5,99.25,100,390300
20130311,100.5,102,100,102,195200
20130312,105,107,103,105,865700
20130313,106,107,102.5,102.5,739600
20130314,103.5,104.5,101,101,174000
20130315,101,101.5,99.75,101.5,174200
20130318,100,104,100,104,172500
20130319,104.5,104.5,100,101.5,190300
20130320,101,104,100.5,101.5,420300
20130321,102,103.5,101.5,101.5,311100
20130322,102,104,97.5,104,782600
20130325,104,107.5,102.5,107,369200
20130326,109,118,107.5,118,943600
20130327,118.5,119,113.5,114,436600
20130328,113.5,114.5,111,111,112800
20130329,112,114,110.5,111.5,191900
20130401,110.5,111.5,107.5,111,150200
20130402,111.5,112.5,108,110.5,71500
20130403,112,113.5,106.5,108.5,159100
20130404,103.5,108.5,102,108.5,172300
20130405,107,110,107,109.5,43900
20130409,110.5,110.5,103,104,438700
20130410,105,105,97,101.5,578700
20130411,103.5,106.5,102.5,106,141900
20130412,108.5,110,105.5,105.5,158800
20130417,104.5,108,104.5,108,50000
20130418,107,109,105.5,109,79300
20130419,109,115,108,109,360600
20130422,110.5,110.5,108.5,108.5,63500
20130423,108.5,109.5,107.5,107.5,66600
20130424,108,108,105,105,22000
20130425,105.5,108,105.5,107.5,48200
20130426,108,108,106.5,106.5,74600
20130429,108,108,105,106.5,82800
20130430,107.5,111.5,107.5,109.5,96600
20130502,110,110.5,108.5,108.5,73900
20130503,109,110.5,107.5,108,65900
20130507,110,114,110,112,205100
20130508,113.5,113.5,111.5,112,136500
20130509,113,113,111,112,173800
20130510,110,110.5,109,110,218600
20130513,109.5,111,109,110,70600
20130514,110.5,111,109.5,109.5,27900
20130515,109.5,111,109.5,111,45500
20130516,110,113.5,110,112,244700
20130517,113,115,112.5,113,157400
20130520,114.5,115,113.5,115,57100
20130521,115,121,115,119,137100
20130522,122,123,117,118,135700
20130523,118,119.5,113,117,120100
20130527,114.5,116,112.5,114,156600
20130528,114.5,115,114,114,45900
20130529,113.5,114.5,112,112,73500
20130530,111,111.5,107,109.5,95600
20130531,111,111,104,109.5,166300
20130603,106,107,105.5,105.5,68200
20130604,105.5,106.5,105,105.5,554600
20130605,105.5,106.5,104.5,104.5,165000
20130606,103,103,98.5,99,355800
20130607,97,101.5,97,101,44000
20130610,100.5,103,100.5,101,63600
20130611,101,102,97,98,196600
20130612,95,96,94,94.25,59700
20130613,90,90,87,87.25,307300
20130614,90.25,94.25,90.25,94.25,265600
20130617,96.75,97,94,94,154400
20130618,94.5,97.25,91,92,116300
20130619,96,96,91.75,93,30400
20130620,90,93,90,93,219800
20130621,90,92.5,86.5,86.5,229400
20130624,90,90,86.5,87,111400
20130625,87,88.75,83.75,88,148500
20130626,90.25,92.5,89.5,92.5,57900
20130627,95,95.5,92,95,151900
20130628,95,96.25,94.75,95,58700
20130702,95.5,97.75,95.5,97,82500
20130703,95.75,97,95.75,96,37700
20130704,97.5,97.5,94,94.25,63300
20130705,95,95.75,94.75,95.5,9800
20130708,94,94,92,92.5,26700
20130709,94,94,91,92,102500
20130710,91.25,93,90,92.5,54100
20130711,92.75,93.5,92.5,93.5,29100
20130712,94,94,93.5,93.5,11000
20130715,94,95,94,95,11100
20130716,95,95,93.5,94,3900
20130717,94.25,96.5,94.25,95.5,22500
20130718,95,96,95,96,12900
20130719,95.5,96,95,95,10700
20130723,95,96,95,95.5,23500
20130724,95.75,95.75,95,95.5,7200
20130725,95.5,95.5,93.25,93.5,71600
20130726,95,95,93,93.75,22300
20130729,91,92,91,91.75,60600
20130730,92,92.5,92,92.5,16500
20130731,91.5,91.5,89,89.25,36200
20130801,90,90.75,90,90.75,30000
20130802,90.75,90.75,90.25,90.5,14400
20130805,90.5,90.5,90.5,90.5,21800
20130806,90.5,90.5,89.5,90,106400
20130807,90,90,89.25,89.5,67200
20130808,89.5,91.5,89.5,90,66500
20130809,92.75,92.75,90,90,66700
20130813,90.25,90.25,89.5,90,10000
20130814,90,90,89.25,90,9800
20130815,90.5,90.75,90,90.5,2600
20130816,90.5,90.5,89.25,89.25,19400
20130819,89.25,89.25,86,86.25,31900
20130820,86.25,86.25,81,82.5,100000
20130821,84.5,84.5,82,82,15900
20130822,82,82,80,80,38200
20130823,80.75,80.75,79.25,79.25,63700
20130826,79,79,76.5,76.75,16800
20130827,77,77,69.5,69.5,401800
20130828,63.75,69,63.75,69,221500
20130829,69,70,68.5,69,117900
20130830,69,71.75,69,71.75,104700
20130902,72,80,72,78.25,220600
20130903,80,82.25,79,80.25,267600
20130904,79,79.25,78.5,79,201100
20130905,79,83,79,82.75,112900
20130906,83,83,82,82.75,5300
20130909,83.25,84.5,83.25,83.75,25000
20130910,83.75,84,83,84,18800
20130911,83.5,86,83.5,85.25,136000
20130912,87.25,88.75,87,88,34100
20130913,89,92,88.75,92,161100
20130916,93.5,95.5,93.5,95.5,59700
20130917,96.75,97,96,96.75,10600
20130918,96.75,96.75,93,94,10500
20130919,95,95.75,92,94,46800
20130920,93.75,94,93,93.5,9000
20130923,94.75,94.75,92,92,11600
20130924,90,93,89,89,20100
20130925,93.75,93.75,88.75,90.25,8300
20130926,90.25,99,89.5,97.25,122600
20130927,98.25,98.25,96.25,96.25,81800
20130930,96,96,91,93.5,26400
20131001,92.75,92.75,90.75,90.75,55500
20131002,92,95,92,94,31900
20131003,93.25,96.25,93.25,95.25,45600
20131004,96,96,95.25,95.25,4900
20131007,96,96.25,94.5,95.25,34800
20131008,93.5,93.5,92.25,92.25,43100
20131009,92.5,92.5,91.25,91.25,17100
20131010,91.25,93,91,93,29600
20131011,92.75,93.5,92.75,93.5,6600
20131014,92.25,93.5,92.25,93.25,8000
20131015,92.75,94.5,92.75,94,9100
20131016,94,94.25,93.75,94,27600
20131017,94,94.25,93.25,93.25,8400
20131018,94,94,93.25,93.75,10800
20131021,94.25,94.25,93,93,1700
20131022,92.5,92.5,91.25,91.5,41500
20131024,91,92,91,91.5,10500
20131025,91.5,92,91.25,91.5,22000
20131028,90.75,91.25,90.5,90.75,27300
20131029,90.5,91.25,90.5,91,59600
20131030,90.25,90.75,90,90.5,16900
20131031,90.5,93.25,90.25,90.5,35000
20131101,90,90.5,90,90,47200
20131104,90,90.25,89.5,90,94800
20131105,89.5,91.5,89.5,90.75,19100
20131106,90,91,89,90,168900
20131107,89.5,92,89.5,89.5,146300
20131108,90,90,88.75,89.25,5400
20131111,87.5,89,86.5,87,47100
20131112,90,90.25,89.5,90,132100
20131113,90,90.25,90,90.25,120100
20131114,90.25,90.25,90,90,39200
20131115,91.75,91.75,90.5,90.75,8900
20131118,90.75,91,90.5,90.5,6900
20131119,90.25,90.75,90.25,90.75,7800
20131120,90.5,90.5,90.5,90.5,7000
20131121,90.5,90.5,89.5,89.75,29800
20131122,90,90,89.5,89.75,48800
20131125,86,90,86,90,1300
20131126,90.5,90.75,89,90.5,800
20131127,88.5,89.5,88.5,89.5,800
20131128,89.5,89.75,89.5,89.75,55000
20131129,89.75,90,89.75,89.75,30700
20131202,90.5,91,89.75,90.25,13200
20131203,90.75,90.75,90.25,90.75,1600
20131204,91,91,90.5,91,1800
20131206,90,90,89.5,90,14900
20131209,90,90,89,89.25,30300
20131211,89,89,89,89,48400
20131212,89,89.25,89,89,11700
20131213,89,89,88,88,5800
20131216,88,88.75,88,88,19900
20131217,88.5,89,88,89,23500
20131218,89,90.5,89,90.5,69600
20131219,90.5,90.5,89.25,90,6400
20131220,89,91.5,89,90.25,28600
20131223,90.25,91,90,90.25,39400
20131224,90,90,90,90,20500
20131225,90.25,91.5,90,90,31800
20131226,90.25,91,89.5,89.5,38000
20131227,90,94,90,94,138400
20140102,93.75,93.75,89,90,153600
20140103,90,91,90,90.5,137800
20140106,90,90,90,90,84800
20140107,90,90,89,90,10400
20140108,90,90.5,90,90,60800
20140109,90,90,89,90,767300
20140110,89.75,89.75,89,89.75,5000
20140113,89.75,90,89.25,90,3400
20140114,89.5,89.75,89,89,4200
20140115,89,93,89,90,12400
20140116,90.25,90.25,89.5,89.5,4300
20140117,89.5,90,89,90,2600
20140121,90,91,89.75,90,1909300
20140122,88.5,90,88.5,90,10000
20140123,90,90,90,90,6700
20140124,89.75,89.75,89,89.5,29300
20140127,89.5,89.5,89.25,89.25,14800
20140128,89.25,89.25,87.5,87.75,7800
20140129,87.75,87.75,87.25,87.25,4500
20140203,87.25,89,87.25,88.75,1700
20140204,88.5,88.5,87.5,87.5,2200
20140205,88.5,88.5,87.5,87.5,3100
20140206,87.5,87.5,87.5,87.5,5900
20140207,87.5,87.5,87.5,87.5,4000
20140210,88.75,88.75,88.75,88.75,100
20140211,88.75,89,88.75,88.75,1100
20140212,88.75,88.75,88.5,88.5,300
20140213,88.25,88.25,87,87.75,28300
20140217,87.5,88.5,87.5,88.5,6500
20140218,88.5,88.5,88,88,2500
20140219,87.5,88,87.5,87.75,4100
20140220,87.75,87.75,87,87.75,67700
20140221,88.25,88.5,88.25,88.5,5200
20140224,87.75,89.25,87.25,89.25,198200
20140225,89.25,89.25,88.5,88.5,4500
20140226,88.5,88.5,88.25,88.5,59200
20140227,89.25,89.25,89,89.25,55900
20140228,89.5,89.75,89.25,89.25,38300
20140303,89.25,89.25,88.5,88.5,9900
20140304,88.75,88.75,88.5,88.5,5400
20140305,88.5,88.75,88.25,88.25,5100
20140306,89.75,89.75,88.5,88.5,14700
20140307,88.5,88.75,87.5,88.25,28200
20140310,88.25,89,87.5,88.75,6700
20140311,89,89,88.25,88.25,11500
20140312,88.75,88.75,87.75,88.5,11800
20140313,88.5,88.75,87.25,88,45300
20140314,88.75,88.75,88.25,88.5,8100
20140317,88.25,88.75,88,88,18500
20140318,88,89.5,87.75,89,50600
20140319,89.5,89.5,88,88,18900
20140320,88,88.75,88,88.25,14500
20140321,88.25,88.25,88.25,88.25,67100
20140324,88.5,88.5,88,88,15000
20140325,88,88,87,87,27000
20140326,88.25,88.25,87.25,87.25,18200
20140327,87,87.5,87,87,13700
20140328,88.75,88.75,87.25,87.25,70800
20140331,87.25,88,87.25,87.5,1900
20140401,87.75,88,87.5,87.5,20500
20140402,87.75,87.75,87.5,87.5,5300
20140403,87.5,87.5,86.75,87.25,102500
20140404,87,87.25,87,87,91900
20140408,87.5,88,87.25,87.25,14900
20140409,87.5,87.75,87.25,87.25,21800
20140410,87.5,88,87.5,87.75,17100
20140411,88,88,87.25,87.75,41400
20140416,88.25,89.75,88,89.5,25200
20140417,89.25,89.25,88.5,89,32900
20140418,89.75,90.5,89.25,89.75,24000
20140421,94,99.5,92.5,92.75,267000
20140422,93,93.25,91.5,91.75,143900
20140423,91.5,93.25,91.5,93.25,568500
20140424,93.5,93.5,91,92,166500
20140425,91.5,91.5,90.5,91,216800
20140428,91,91,90.5,90.75,108800
20140429,90.75,91.25,90.5,91,16800
20140430,91,92,91,91,110900
20140502,91.25,92.25,90.75,91.75,93200","Global")
set(#Debug,$plugin function("Data and Files Automation.dll", "$string merge", "#a
#b", "Column", ","),"Global")
