DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,24.0625,24.5625,24.0000,24.0625,45152,0
20010103,24.1875,24.7812,23.4688,23.5312,98218,0
20010104,22.8125,22.9688,21.1250,21.3750,313222,0
20010105,21.5938,21.8750,21.1562,21.5000,134578,0
20010108,21.2500,21.7500,21.0625,21.2812,86960,0
20010109,21.4062,22.1250,21.4062,21.7500,80578,0
20010110,21.8438,22.1875,21.2188,21.2812,66328,0
20010111,21.4062,21.7812,21.0000,21.0312,495804,0
20010112,21.2188,21.9375,21.1562,21.7812,80224,0
20010116,21.7500,22.8750,21.7500,22.5000,99816,0
20010117,22.5000,22.5938,21.7812,22.1250,69100,0
20010118,22.5000,22.9375,22.2188,22.5312,77096,0
20010119,22.2500,22.5000,22.0000,22.0312,66484,0
20010122,22.0312,22.0312,22.0312,22.0312,0,0
20010123,22.0625,22.3125,21.8438,22.0000,71992,0
20010124,21.5938,21.8125,21.4375,21.6250,109188,0
20010125,22.0625,23.0000,21.9688,22.8125,96080,0
20010126,22.9375,23.4375,22.9375,23.0938,67042,0
20010129,24.0938,24.4062,23.0000,23.2344,7770400,0
20010130,23.8281,23.9062,22.5000,23.5469,5389600,0
20010131,22.4750,22.6000,21.7200,22.4500,5438400,0
20010201,22.4500,22.9900,22.3100,22.9900,4121400,0
20010202,23.0000,23.1250,22.6500,22.7550,4140200,0
20010205,22.6400,23.2600,22.6400,23.1600,4517400,0
20010206,23.1650,23.7750,23.1250,23.5850,7281200,0
20010207,23.5050,23.8650,23.5050,23.7800,7267000,0
20010208,23.7550,24.5750,23.7550,24.1450,83622400,0
20010209,24.4500,24.4550,23.9200,24.2000,6900800,0
20010212,24.4450,24.7500,24.3500,24.7500,8105800,0
20010213,24.2750,24.3250,23.7400,23.8300,9218800,0
20010214,23.9550,23.9950,23.6350,23.7050,5000600,0
20010215,23.5150,23.9750,23.1950,23.9750,5999800,0
20010216,24.1250,24.2500,23.0000,24.2500,6425600,0
20010220,24.1550,24.2500,24.0550,24.2500,5357200,0
20010221,24.4250,25.0000,24.3900,25.0000,7053400,0
20010222,24.8000,25.2500,24.4350,24.9750,13155000,0
20010223,24.7100,24.7500,24.0750,24.4500,5245600,0
20010226,24.6250,24.6400,24.2750,24.6000,4346600,0
20010227,24.6000,24.7300,24.0000,24.3100,32340400,0
20010228,24.4200,24.9400,24.2250,24.4950,15909600,0
20010301,24.4950,24.9950,24.2500,24.9150,4221800,0
20010302,24.8750,24.9500,24.3500,24.8300,5489200,0
20010305,24.8000,24.8150,24.2600,24.4850,3165000,0
20010306,24.6500,24.6550,23.8550,24.0350,5005600,0
20010307,23.9550,24.0250,22.9700,23.5650,6233800,0
20010308,23.6250,24.6250,23.4500,24.2500,5531800,0
20010309,24.2550,24.4850,23.7000,23.8800,20595600,0
20010312,23.6250,24.2750,23.5900,23.5900,4145000,0
20010313,23.5500,24.0150,23.1550,23.9150,5673800,0
20010314,23.7500,23.7500,23.0500,23.1400,6896200,0
20010315,23.1400,23.2500,22.6750,23.1400,7531200,0
20010316,22.6250,22.7400,22.0450,22.5000,12000200,0
20010319,22.0250,22.5000,22.0050,22.3750,7377200,0
20010320,22.3900,22.3900,21.6000,21.6500,12220000,0
20010321,22.0500,22.3000,21.8500,22.0000,8075400,0
20010322,21.7750,22.0000,21.2000,21.6300,10793400,0
20010323,21.3000,22.0100,21.1250,21.7400,6071400,0
20010326,22.0000,22.1350,21.8100,22.0300,8515800,0
20010327,22.1250,22.5000,22.0000,22.3900,6209400,0
20010328,22.2250,22.9550,22.2050,22.7750,4306400,0
20010329,22.6250,23.3900,21.2300,23.2500,6244200,0
20010330,23.2500,23.7000,23.0100,23.5950,11482400,0
20010402,23.4500,23.5250,22.8150,23.0200,5169800,0
20010403,23.1250,23.4500,22.0700,22.4600,7635400,0
20010404,22.2050,22.7900,21.7150,22.7450,7786400,0
20010405,23.2250,23.5000,23.0600,23.5000,7742200,0
20010406,23.5000,23.6450,23.1750,23.6400,5800600,0
20010409,23.6400,24.2100,23.6000,24.2100,6708400,0
20010410,24.7500,24.7500,23.7500,24.1050,5254000,0
20010411,23.7550,23.7550,22.7850,23.4900,9211200,0
20010412,23.0000,23.5900,22.7000,22.8350,13404400,0
20010416,23.2000,23.7450,22.5000,23.2700,5722000,0
20010417,23.1500,23.7250,23.1500,23.5500,6667600,0
20010418,23.3100,23.4450,22.8500,23.4450,7601800,0
20010419,23.4300,23.4900,22.7750,22.8600,5488600,0
20010420,22.2750,22.5500,22.1700,22.5450,9523600,0
20010423,22.7000,22.7600,22.1250,22.2700,39699200,0
20010424,22.4750,22.6150,22.0800,22.2150,4954400,0
20010425,22.2150,22.9850,22.1500,22.7600,2917000,0
20010426,22.1500,22.6100,22.1500,22.4300,38855200,0
20010427,22.6000,23.0500,22.4250,22.9900,6256800,0
20010430,23.0000,23.4250,22.7700,23.1900,4370600,0
20010501,23.1250,23.1450,22.8500,22.9000,6059200,0
20010502,22.3000,22.8250,22.3000,22.6850,8360000,0
20010503,22.6500,22.9200,22.5050,22.9050,4670600,0
20010504,22.9250,23.3450,22.8100,23.2950,12805400,0
20010507,23.1250,23.7300,23.1250,23.5000,4761600,0
20010508,23.4500,23.9750,23.2550,23.8500,8615200,0
20010509,24.0000,24.2950,23.8000,24.1800,6656400,0
20010510,24.1850,24.4250,23.9650,24.0500,6926000,0
20010511,24.5000,24.7000,24.0750,24.6300,6384200,0
20010514,24.6300,24.9250,24.5650,24.9250,5682200,0
20010515,25.2500,25.8000,25.2050,25.7500,14133400,0
20010516,25.7500,26.9000,25.6500,26.9000,14521200,0
20010517,26.9000,27.0000,26.4050,26.8500,12150600,0
20010518,26.8500,26.8500,26.1600,26.4950,9217400,0
20010521,26.5100,26.6850,26.3450,26.6300,6327600,0
20010522,26.4500,26.6250,26.3000,26.4750,5553200,0
20010523,26.6250,26.7450,25.9000,26.4500,8660600,0
20010524,25.9250,26.0650,25.2750,25.9700,34295400,0
20010525,25.7450,25.8750,25.3500,25.7000,4287800,0
20010529,25.6000,25.8300,25.5050,25.6750,8435400,0
20010530,25.8000,26.0500,25.6400,25.7400,5954400,0
20010531,25.7400,25.9800,25.4750,25.9800,8267200,0
20010601,25.5300,25.9500,25.2550,25.8100,5834000,0
20010604,25.6000,25.9500,25.5600,25.9200,7474400,0
20010605,25.6000,26.4250,25.5200,26.4250,8688600,0
20010606,26.1750,26.3250,25.5800,25.8450,5315400,0
20010607,25.3750,25.8850,25.3150,25.8700,5364200,0
20010608,25.5500,25.8250,25.5000,25.7600,3566800,0
20010611,25.7500,25.8000,25.1500,25.1950,26192000,0
20010612,25.4500,25.7450,25.1400,25.3600,5477400,0
20010613,25.2550,25.4750,25.1500,25.3900,4274600,0
20010614,25.1400,25.8550,25.1400,25.2500,6008600,0
20010615,25.1250,25.6000,25.0500,25.2800,9014600,0
20010618,25.2500,25.6700,25.2500,25.5500,8436600,0
20010619,25.5000,25.7400,25.3600,25.6400,7728600,0
20010620,26.0750,26.3400,25.9000,26.1250,10262200,0
20010621,26.1250,26.6250,26.0000,26.5000,12669600,0
20010622,26.1250,26.1950,25.6450,26.0100,7582800,0
20010625,26.0750,26.4500,25.9300,25.9300,4738800,0
20010626,25.5750,26.2250,25.5750,25.7350,6320200,0
20010627,25.7350,25.9500,25.0000,25.0000,5658200,0
20010628,24.9500,25.4450,24.9500,25.3050,6224000,0
20010629,25.4750,25.5000,23.5000,24.0050,53766000,0
20010702,24.5250,24.9000,24.3800,24.6850,6480600,0
20010703,24.7600,24.7600,24.3500,24.6350,3177000,0
20010705,24.6400,24.7100,24.0050,24.4700,4635400,0
20010706,24.4000,24.4550,23.4300,23.6550,9911000,0
20010709,23.7500,24.1700,23.3000,23.9500,7240200,0
20010710,23.6550,24.2050,23.6250,24.2000,6867600,0
20010711,24.5450,25.4500,24.5250,25.0900,16615200,0
20010712,25.0000,25.0000,23.7800,24.5000,14569000,0
20010713,24.6150,25.1250,24.5250,24.8000,8210400,0
20010716,25.0600,25.0600,24.7500,24.8750,19716200,0
20010717,25.0000,25.2600,24.6650,25.0750,7206800,0
20010718,25.0500,25.8000,25.0250,25.7750,7497000,0
20010719,25.7750,25.9450,25.5500,25.8000,6777000,0
20010720,25.9650,26.2450,25.7500,26.1400,6030800,0
20010723,26.0250,26.1250,25.6350,25.7050,33644200,0
20010724,25.3450,25.9750,25.2550,25.6400,34292800,0
20010725,25.5500,25.8400,25.5050,25.7500,3988400,0
20010726,25.6750,25.9250,25.5100,25.9250,4213400,0
20010727,25.8000,25.9900,25.6200,25.7700,3045600,0
20010730,25.7150,26.2850,25.7000,26.1450,4807000,0
20010731,26.0150,26.9100,26.0150,26.6450,7109800,0
20010801,26.6750,26.7050,24.9750,26.5500,7564400,0
20010802,26.6650,26.6650,25.8250,26.0000,6399600,0
20010803,26.0000,26.2000,25.5750,26.1300,3082800,0
20010806,26.2400,26.2500,25.6750,25.8550,14702000,0
20010807,25.8300,26.3000,25.7300,26.2950,5413800,0
20010808,26.2950,26.3750,25.8150,25.9350,6732800,0
20010809,25.9350,26.0500,25.6200,25.7850,4345000,0
20010810,25.7850,26.2150,25.7650,26.1400,5380400,0
20010813,25.9300,26.4300,25.9250,26.2750,101617400,0
20010814,26.2500,26.3200,25.8050,26.1450,6125800,0
20010815,26.2700,26.7550,26.1300,26.5750,6109000,0
20010816,26.4750,26.6900,26.0750,26.4850,4180400,0
20010817,26.3100,26.4750,25.8000,26.1450,3182800,0
20010820,26.1250,26.6500,26.1250,26.4950,39555200,0
20010821,26.6200,26.7450,26.2800,26.3500,9049000,0
20010822,26.3700,26.4750,26.0100,26.4750,11111000,0
20010823,26.3750,26.8000,26.0050,26.1450,8183200,0
20010824,26.1450,26.2500,25.9150,26.2500,6779600,0
20010827,26.2250,26.6600,26.0000,26.0300,2992000,0
20010828,25.7950,26.0200,25.5750,25.7000,3805000,0
20010829,25.8750,25.9500,25.4700,25.5000,3068800,0
20010830,25.6000,25.7900,25.0200,25.1600,4211200,0
20010831,25.1000,25.4900,24.6950,24.8500,4854800,0
20010904,25.1000,25.7500,24.7800,25.3000,5588400,0
20010905,25.1750,25.9400,25.1000,25.8150,6187400,0
20010906,25.4950,25.6100,24.9750,24.9800,6090000,0
20010907,25.0250,25.1750,24.3250,24.4500,7350400,0
20010910,24.5000,25.0700,24.2500,24.7650,5402800,0
20010911,24.7650,24.7650,24.7650,24.7650,0,0
20010917,24.2000,25.5500,24.1500,25.2650,13485800,0
20010918,25.3000,25.4850,24.9000,25.2000,8505400,0
20010919,25.2500,25.3850,24.1400,24.8000,9670600,0
20010920,24.3500,24.6850,24.1500,24.2450,9775600,0
20010921,23.6450,23.9900,23.4000,23.5250,12418200,0
20010924,23.9200,23.9700,23.1750,23.6250,7501000,0
20010925,23.4800,24.4750,23.4800,24.2250,8201800,0
20010926,24.6000,24.9500,24.4750,24.9300,6703200,0
20010927,24.8000,25.5000,24.8000,25.4950,8558000,0
20010928,25.7000,25.9750,25.4800,25.9250,9847000,0
20011001,25.7900,26.4500,25.7900,26.3950,8425000,0
20011002,26.1850,26.7000,25.4950,26.7000,9934400,0
20011003,26.7050,26.7050,25.4900,25.7250,9702000,0
20011004,25.7250,25.9900,25.6700,25.8200,6483800,0
20011005,25.8200,26.4000,25.6900,25.9900,76000000,0
20011008,25.7000,26.1000,25.7000,25.8850,4053800,0
20011009,25.8650,25.8650,25.2000,25.4900,5277800,0
20011010,25.7500,26.3450,25.4550,26.3250,7909000,0
20011011,26.3250,26.3750,25.4000,25.5100,11848400,0
20011012,25.4550,25.9850,25.4050,25.9550,6775400,0
20011015,25.9300,26.8600,25.9300,26.5000,10091200,0
20011016,26.6400,26.9250,26.5000,26.7400,8652200,0
20011017,26.5250,26.7000,26.3450,26.6100,5389000,0
20011018,26.5000,26.6650,26.0000,26.2800,4410600,0
20011019,26.2800,26.5250,26.1600,26.5250,4569000,0
20011022,26.2500,27.2900,26.2400,27.2900,8394800,0
20011023,27.2900,27.2900,26.7000,26.9300,7618200,0
20011024,26.9300,27.3000,26.7550,27.1200,6938800,0
20011025,26.8950,27.4500,26.6300,27.2750,6221600,0
20011026,27.0000,27.3250,26.8500,27.1500,5567600,0
20011029,27.1750,27.2500,26.9550,27.0150,6134800,0
20011030,27.1000,27.1150,26.8750,26.8900,6337400,0
20011031,26.7500,27.1250,26.0600,26.4900,6380800,0
20011101,26.3900,27.0450,26.3800,26.9600,6845600,0
20011102,26.9600,27.4500,26.6800,27.2250,5421800,0
20011105,27.4700,27.4750,26.7450,26.9000,7984800,0
20011106,27.0000,27.3700,26.6050,27.1250,6350400,0
20011107,27.0000,27.3000,26.7700,26.8600,5532200,0
20011108,26.8600,26.9250,26.6400,26.7650,6703400,0
20011109,26.7650,26.8900,26.4500,26.6000,5053000,0
20011112,26.4750,26.9150,26.2500,26.8000,3882600,0
20011113,26.8050,26.9200,26.4950,26.5550,7232200,0
20011114,26.4400,26.4950,26.0100,26.0900,7317200,0
20011115,26.1950,26.5200,26.1250,26.4500,6569400,0
20011116,26.5250,26.5400,25.7800,26.0150,6772200,0
20011119,25.9850,26.1650,25.6200,26.0650,7393800,0
20011120,26.1500,26.5600,26.1500,26.4700,5310200,0
20011121,26.2150,27.0700,26.2150,26.8750,6854000,0
20011123,27.0950,27.0950,26.6850,26.9750,1645200,0
20011126,27.1000,27.2000,26.9050,27.0250,5797200,0
20011127,26.6500,27.2400,26.5350,26.8900,5310000,0
20011128,26.8900,27.2500,26.8900,27.0450,48200000,0
20011129,27.0000,27.3750,26.8300,27.2750,5317200,0
20011130,27.3500,27.5000,27.1900,27.5000,7067000,0
20011203,27.3750,28.0000,27.3750,27.7300,9967800,0
20011204,27.7000,27.7250,27.2850,27.5450,5795800,0
20011205,27.4750,27.6500,27.2900,27.5800,7902200,0
20011206,27.5150,27.7250,27.2500,27.4600,8178000,0
20011207,27.6050,27.7400,27.4200,27.5700,5024400,0
20011210,27.5700,27.8250,27.3750,27.7500,6747000,0
20011211,27.9750,27.9750,26.9000,27.0700,12970000,0
20011212,27.0000,27.2500,26.5200,26.5200,8805200,0
20011213,26.5200,26.9850,26.4250,26.5950,8109400,0
20011214,26.6800,27.4250,26.6400,27.2000,5818000,0
20011217,27.0250,27.2500,26.8950,27.0000,6411800,0
20011218,26.8850,27.0000,26.7000,26.9250,8153400,0
20011219,27.0500,27.5750,26.7700,27.4100,4918600,0
20011220,27.6250,27.9700,27.5300,27.8000,7574600,0
20011221,27.8000,28.3500,27.7500,28.2950,12835600,0
20011224,28.2500,28.4700,28.2050,28.2300,1907200,0
20011226,28.3750,28.5850,28.2800,28.3850,4225600,0
20011227,28.1900,28.4050,28.1300,28.2500,3742000,0
20011228,28.4000,28.4000,28.0600,28.2400,3128600,0
20011231,28.1250,28.2300,27.8750,27.8750,3686200,0
20020102,27.5800,28.0000,27.4600,27.9200,6847800,0
20020103,27.9000,27.9500,27.6800,27.9450,5246000,0
20020104,28.0250,28.0250,27.6050,27.8900,5336600,0
20020107,27.9500,27.9500,27.4850,27.7000,4444000,0
20020108,27.8250,27.9200,27.3500,27.5050,5363000,0
20020109,27.4250,27.7900,27.2500,27.3700,4919200,0
20020110,27.3500,27.7250,27.3150,27.6200,4177600,0
20020111,27.5750,27.9650,27.4650,27.9400,7358200,0
20020114,28.0000,28.2500,27.9400,27.9450,6404800,0
20020115,28.1250,28.1450,27.5700,27.8850,5459600,0
20020116,27.8500,28.5800,27.6850,28.2200,10572600,0
20020117,28.2500,28.7700,28.1650,28.7000,9342200,0
20020118,28.6300,28.8700,28.5400,28.7050,10479400,0
20020122,28.6300,28.8200,28.5300,28.7400,7236600,0
20020123,28.7400,28.9200,28.5600,28.6950,6495200,0
20020124,28.6000,28.9400,28.4500,28.6700,9036800,0
20020125,28.6000,28.8000,28.4050,28.6200,6917200,0
20020128,28.5000,28.7400,28.2850,28.4250,5568600,0
20020129,28.4250,28.8150,28.0100,28.1100,7728800,0
20020130,28.1100,28.4850,28.0100,28.2400,7342200,0
20020131,28.3500,28.8600,28.2000,28.8500,6304600,0
20020201,28.6500,28.9850,28.6350,28.7200,8615800,0
20020204,28.5950,28.7000,28.2500,28.3050,6603800,0
20020205,28.3050,28.6250,28.2550,28.5000,6502200,0
20020206,28.2750,28.3250,27.8200,27.9600,9087400,0
20020207,28.0850,28.1200,27.5750,27.7900,5785000,0
20020208,27.5250,27.7250,27.1950,27.6450,27732600,0
20020211,27.3750,27.9450,27.2700,27.8400,8013200,0
20020212,27.7650,28.0650,27.6750,28.0650,6859400,0
20020213,28.0000,28.0500,27.7350,27.9850,7648600,0
20020214,27.9850,28.1500,27.8400,28.1350,5459600,0
20020215,28.1350,28.9500,28.1250,28.6700,10539800,0
20020219,28.7000,28.7350,28.2450,28.2950,5539000,0
20020220,28.5500,28.8750,28.4400,28.7900,5868000,0
20020221,28.7900,28.9900,28.3750,28.4350,8573600,0
20020222,28.3550,28.9450,28.3550,28.8050,4865200,0
20020225,28.8050,28.8750,28.0950,28.3850,7266800,0
20020226,28.3850,28.4100,28.1250,28.2250,6630400,0
20020227,28.1250,28.4300,28.0000,28.2000,5493600,0
20020228,28.2950,28.7250,28.2000,28.2750,7548600,0
20020301,28.4750,28.8950,28.1550,28.7450,5111600,0
20020304,28.7450,28.8500,28.5750,28.6850,4884600,0
20020305,28.5750,28.6000,27.4200,27.5100,11578800,0
20020306,27.8600,28.3200,27.7550,28.0100,6557400,0
20020307,28.0000,28.0000,26.9900,27.1750,12416000,0
20020308,27.3750,27.4600,26.8500,27.0450,6824400,0
20020311,26.9500,27.4000,26.9250,27.3350,5415400,0
20020312,27.0750,27.7300,27.0150,27.5950,5967000,0
20020313,27.5950,27.9250,27.4250,27.7500,5750000,0
20020314,27.7500,27.8000,27.2250,27.4150,6136000,0
20020315,27.5450,27.6500,26.2000,27.0050,19028000,0
20020318,27.1250,27.1500,26.4750,26.7550,10612600,0
20020319,27.1500,27.1500,26.5550,26.6900,7573000,0
20020320,26.4000,26.5000,25.8200,25.9000,16983200,0
20020321,26.0750,26.2550,25.7600,26.1800,8787000,0
20020322,26.2250,26.9900,26.1500,26.8500,10593800,0
20020325,26.7750,26.8250,26.1000,26.2050,6935200,0
20020326,26.1300,26.6700,26.1300,26.4200,6199600,0
20020327,26.2950,26.3850,25.7800,25.9550,8295000,0
20020328,26.0000,26.6350,25.9250,26.3000,8617000,0
20020401,26.3000,26.7750,26.1250,26.6200,9472000,0
20020402,26.3000,26.7750,26.2500,26.7400,67800000,0
20020403,26.7600,27.2500,26.4000,26.4750,8839600,0
20020404,26.6000,26.6250,26.1300,26.4000,6641400,0
20020405,26.3000,26.4000,25.7500,25.9550,6035200,0
20020408,26.1500,26.3500,25.6700,25.9750,7452800,0
20020409,26.4250,26.6200,25.8550,26.3300,10280800,0
20020410,26.2050,27.3500,26.1750,27.2900,11701200,0
20020411,27.1700,27.4200,26.7550,26.9100,7743400,0
20020412,26.8500,27.0000,26.3800,26.8450,7991200,0
20020415,26.7750,27.1250,26.6750,26.8750,5014800,0
20020416,26.8750,27.3850,26.7550,27.1650,5691000,0
20020417,27.0400,27.3250,26.9300,27.2500,5137800,0
20020418,27.1500,27.3700,26.8850,27.3350,6173000,0
20020419,27.4000,27.5800,27.2550,27.3750,4600800,0
20020422,27.4000,27.6150,27.1250,27.1950,5847000,0
20020423,27.4400,27.6000,27.1750,27.2900,5590600,0
20020424,27.4150,27.4900,26.7850,26.8300,5478800,0
20020425,26.8750,27.0400,26.4600,26.6950,6079000,0
20020426,26.8200,27.2900,26.6050,27.0600,9681600,0
20020429,27.0600,27.1550,26.5000,26.5700,8849200,0
20020430,26.7950,27.0500,26.5750,26.9750,6959800,0
20020501,27.0500,27.5000,26.9350,27.5000,6041600,0
20020502,27.4750,27.5000,26.2150,27.0000,11403400,0
20020503,26.9550,26.9550,26.2650,26.7150,5153400,0
20020506,26.8750,26.9000,26.0650,26.0900,4928400,0
20020507,26.1250,26.3600,25.8250,25.8400,5525200,0
20020508,26.0250,26.3050,25.1250,26.2000,10541000,0
20020509,26.3500,26.5900,26.0000,26.0750,6522400,0
20020510,26.2500,26.2500,25.6250,25.6250,6929600,0
20020513,25.5000,25.6000,25.3900,25.5100,8311200,0
20020514,25.4500,25.8950,25.2900,25.8700,9848400,0
20020515,24.1300,24.2450,23.0250,23.4500,50204600,0
20020516,22.8750,23.0950,22.0300,22.8750,41832200,0
20020517,22.5500,23.9900,22.5500,23.8000,19362800,0
20020520,23.8000,23.8000,23.8000,23.8000,0,0
20020521,23.5750,23.6500,23.2850,23.3150,7797200,0
20020522,23.4250,23.8200,23.3600,23.8000,9110400,0
20020523,23.7500,23.8750,23.1750,23.8750,7663000,0
20020524,24.0000,24.0250,23.4000,23.4500,5793200,0
20020528,23.5000,23.6600,23.3600,23.3850,6095000,0
20020529,23.3900,23.7800,23.3600,23.5500,6590200,0
20020530,23.4000,23.5000,22.9050,23.3700,7449600,0
20020531,23.3500,23.9500,23.3500,23.7500,11293200,0
20020603,23.8500,24.0150,22.6600,22.7100,7724800,0
20020604,22.7100,22.8000,22.1100,22.3350,10324400,0
20020605,22.2100,22.5500,22.0050,22.5250,7494200,0
20020606,22.4250,22.6150,22.0750,22.3750,7613200,0
20020607,22.0250,22.9500,22.0250,22.6800,8327200,0
20020610,22.6800,23.1700,22.5100,22.8350,6211600,0
20020611,20.7000,20.7000,19.1500,19.1500,49022200,0
20020612,19.1500,19.1750,17.6250,18.5100,40669800,0
20020613,18.4750,18.8000,17.9000,17.9750,182400000,0
20020614,17.8750,18.5950,17.8000,18.3750,14412200,0
20020617,18.4600,18.9950,18.3450,18.8850,14322600,0
20020618,18.8700,19.6500,18.8150,19.3750,13397800,0
20020619,19.5000,19.5950,18.7250,18.8250,11208200,0
20020620,18.6250,19.1000,18.5900,18.8350,10193400,0
20020621,18.5000,18.8500,18.0650,18.0650,13059200,0
20020624,18.1250,18.7850,17.8800,18.6100,13571200,0
20020625,19.1900,19.7400,19.0500,19.0550,13638200,0
20020626,19.0550,19.2950,18.4650,18.9750,12858800,0
20020627,18.9250,19.6600,18.8300,19.5750,9013400,0
20020628,19.6500,19.9250,18.8000,18.8250,12268200,0
20020701,19.0400,19.3500,18.5550,18.6500,8683000,0
20020702,18.7750,18.8400,18.1750,18.3900,9372200,0
20020703,18.5000,18.6450,18.2400,18.5500,9143200,0
20020705,18.6100,18.7500,18.5700,18.7350,4756600,0
20020708,18.6100,18.6500,18.4450,18.5000,9055200,0
20020709,18.5000,18.6500,17.6350,17.7050,8785200,0
20020710,17.7050,17.7050,16.7000,16.9500,17230400,0
20020711,16.7800,16.7800,15.5800,15.8250,33538400,0
20020712,15.9750,16.7250,15.4850,16.5750,17946200,0
20020715,16.9500,17.5800,16.0000,17.2500,13995200,0
20020716,17.2250,17.9050,16.7550,16.8000,11570400,0
20020717,17.1250,17.4900,16.9350,17.3000,10110000,0
20020718,17.1750,17.2250,16.5200,16.5350,7136600,0
20020719,16.0500,16.6400,15.9850,16.0700,9972200,0
20020722,16.0700,16.4500,15.8000,16.0000,12008200,0
20020723,15.8500,16.0700,15.3000,15.5000,15728800,0
20020724,15.1250,16.9000,14.9000,16.7250,16379000,0
20020725,18.8700,19.1950,18.5000,18.8100,26276600,0
20020726,19.0000,19.3750,18.4100,19.3250,12894200,0
20020729,19.6750,19.9500,19.5050,19.8250,13770800,0
20020730,19.8250,20.5000,19.6500,20.1900,10090800,0
20020731,20.3250,20.7050,19.9500,20.7050,8130800,0
20020801,20.6250,20.6250,19.6450,19.9550,8734600,0
20020802,19.9550,20.3850,19.7300,20.0600,8792600,0
20020805,20.0250,20.0250,18.8050,18.9250,8712800,0
20020806,18.5000,19.2150,18.1400,19.0350,17426400,0
20020807,19.0500,20.0000,19.0350,19.9300,8212200,0
20020808,19.8050,20.4500,19.6750,20.3750,7686600,0
20020809,20.3500,20.3500,19.9350,20.1650,7000600,0
20020812,20.1650,20.4750,19.9000,20.3700,4934400,0
20020813,20.0500,20.3750,19.7250,19.7600,5926200,0
20020814,19.7900,20.1250,19.5500,20.0050,10427600,0
20020815,19.8650,20.2350,19.8650,20.1500,7950000,0
20020816,20.1250,20.2250,19.8600,19.9750,7122800,0
20020819,19.9750,20.1950,19.9500,20.0000,5754200,0
20020820,19.9950,19.9950,19.3750,19.5500,6591000,0
20020821,19.5400,20.2700,19.5400,20.2200,5485400,0
20020822,20.2000,20.9650,20.1450,20.8700,7595000,0
20020823,20.7500,20.8800,20.2150,20.2650,5162000,0
20020826,20.4500,20.8500,20.0200,20.5900,4676200,0
20020827,20.5550,20.8250,20.1800,20.3800,6111200,0
20020828,20.3250,20.3300,19.7450,19.9200,4250200,0
20020829,19.6250,20.4000,19.4800,20.2350,5435200,0
20020830,20.0500,20.3700,19.8400,20.0150,5125000,0
20020903,19.7600,19.8000,19.0300,19.1400,7519600,0
20020904,19.0600,19.5650,19.0550,19.4000,10281600,0
20020905,19.0500,19.2500,18.6250,18.9000,7570800,0
20020906,19.0150,19.1600,18.6500,18.7500,8424800,0
20020909,18.7250,19.1600,18.5750,18.9650,32212000,0
20020910,18.9500,19.2500,18.9500,19.0750,5139000,0
20020911,19.5000,19.6250,19.1250,19.3050,5052400,0
20020912,19.5000,19.5350,18.9450,19.1100,7897000,0
20020913,19.0900,19.1750,18.7650,18.8100,8084400,0
20020916,18.8200,19.3750,18.7600,19.1550,6090000,0
20020917,19.4500,19.6250,19.2500,19.2950,8511200,0
20020918,19.8000,20.5000,19.7000,20.2100,13618400,0
20020919,19.7950,20.1950,19.7950,20.0500,8451200,0
20020920,20.3750,21.1350,20.1100,20.9000,17344600,0
20020923,20.9050,21.2450,20.7650,20.8500,10859000,0
20020924,20.6250,21.2000,20.4500,21.0500,9726200,0
20020925,21.2200,21.9250,20.9050,21.9000,12068400,0
20020926,21.0000,21.4000,20.8750,20.9500,18820800,0
20020927,20.8000,20.8000,20.0500,20.1750,13907000,0
20020930,20.1700,20.4250,19.4300,20.2000,9899800,0
20021001,20.3000,21.1000,20.1700,21.0000,11401600,0
20021002,20.9650,21.4200,20.7500,20.8250,7341200,0
20021003,21.0000,21.4950,20.9750,21.1950,8883000,0
20021004,20.9450,20.9800,20.2550,20.4450,8592000,0
20021007,20.2500,20.3450,19.6500,19.7750,12617200,0
20021008,19.9250,19.9600,19.0400,19.7350,16760200,0
20021009,19.4100,20.9250,19.3300,20.1500,15784000,0
20021010,20.0500,20.8150,19.6450,20.1550,12459800,0
20021011,20.4000,20.8500,20.2000,20.7450,9911200,0
20021014,21.2500,21.6750,21.2300,21.6400,9792800,0
20021015,22.2000,22.2950,21.6750,22.0650,9903400,0
20021016,22.0650,22.4750,21.5400,21.7500,8197800,0
20021017,22.2250,22.2900,21.8850,22.1000,7457200,0
20021018,21.9500,22.1950,21.7900,22.0000,7103000,0
20021021,21.6500,21.9250,21.4800,21.8250,6016800,0
20021022,21.4750,21.6100,21.2450,21.4000,6849400,0
20021023,21.2000,21.6100,20.8250,21.5800,8607600,0
20021024,21.7550,21.7550,21.1250,21.2250,5531800,0
20021025,21.2250,21.6650,21.2000,21.5400,5819600,0
20021028,21.8750,21.8750,21.1500,21.2900,5918400,0
20021029,21.3750,21.6500,20.6550,20.9350,8789400,0
20021030,20.9150,21.1600,20.5650,21.1300,8047800,0
20021031,20.8800,21.2000,20.5750,20.6450,6861400,0
20021101,20.6500,20.9850,20.5100,20.9000,6200200,0
20021104,20.9500,21.4150,20.7900,21.0400,21344000,0
20021105,21.3150,21.8300,21.1000,21.6850,7145000,0
20021106,22.0000,22.9500,22.0000,22.7750,13705200,0
20021107,22.7600,22.9500,22.4600,22.7900,10307800,0
20021108,22.8000,23.0400,22.7000,22.9550,7666800,0
20021111,22.6500,22.7150,22.0350,22.0450,6671400,0
20021112,22.0450,22.0450,21.5500,21.7200,7432200,0
20021113,21.7600,21.9450,21.1900,21.4900,9163200,0
20021114,21.7400,22.0250,21.5600,21.9800,6162600,0
20021115,21.7500,22.5450,21.7450,22.4750,8727000,0
20021118,22.5250,22.6250,22.1150,22.2700,14939600,0
20021119,22.2600,22.5000,22.0050,22.2200,6352000,0
20021120,22.2500,22.7100,22.0650,22.6000,88600000,0
20021121,22.8100,22.9450,22.4900,22.5550,6492600,0
20021122,22.6750,22.7500,21.8750,21.9000,9853800,0
20021125,21.7500,22.0400,21.5750,21.8900,8602400,0
20021126,21.5750,21.9150,21.5050,21.6800,8024400,0
20021127,21.6800,22.1150,21.5750,21.8000,4698400,0
20021129,21.7000,22.0950,21.6200,21.8900,2885800,0
20021202,22.0000,22.0800,20.8000,21.0250,9268400,0
20021203,21.1750,21.5000,20.8500,21.0900,8768400,0
20021204,21.0900,21.2850,20.8300,21.1250,5721600,0
20021205,21.1000,21.1000,20.6000,20.7500,8307400,0
20021206,20.7500,21.5000,20.7150,21.4700,8923000,0
20021207,21.4700,21.4700,21.4700,21.4700,0,0
20021208,21.4700,21.4700,21.4700,21.4700,0,0
20021209,21.3500,21.6550,20.8100,20.8250,6211400,0
20021210,20.4250,20.6000,20.0750,20.2900,11573400,0
20021211,20.0000,20.5500,19.9100,20.5150,6921200,0
20021212,20.5150,20.6750,20.3150,20.4250,6396600,0
20021213,20.3500,20.5600,19.8750,20.2400,9829600,0
20021216,20.3000,20.4800,19.9000,20.4800,6465000,0
20021217,20.4850,20.9450,20.4850,20.5050,7510800,0
20021218,20.6250,20.6600,20.2500,20.3850,6393000,0
20021219,20.3100,20.5800,20.0250,20.1950,6681000,0
20021220,20.1900,20.1950,19.1550,19.3500,18511000,0
20021223,19.3500,19.4000,18.8250,19.0650,10761200,0
20021224,18.8750,19.0400,18.8000,18.8500,4305400,0
20021226,18.7150,18.9250,18.2950,18.3250,6517800,0
20021227,18.4550,18.5450,18.1300,18.3900,4828000,0
20021230,18.3900,18.6250,18.3350,18.5500,8281800,0
20021231,18.5500,20.0250,18.5000,20.0000,16309200,0
20030102,20.0000,20.3650,19.9200,20.0250,18638800,0
20030103,19.9500,20.2250,19.8750,20.2200,10220600,0
20030106,20.0900,20.4250,19.9650,20.3500,7494800,0
20030107,20.3250,20.3550,19.3450,19.4350,12472000,0
20030108,19.6250,20.0650,19.6250,19.9250,8915600,0
20030109,19.9600,20.2500,19.8750,19.9900,74800000,0
20030110,19.9900,19.9900,19.7100,19.8900,5805800,0
20030113,19.9250,20.0350,19.5800,19.7150,5467400,0
20030114,19.2500,19.5450,18.9450,19.5300,16371400,0
20030115,19.4650,19.4650,18.7850,18.9750,18562600,0
20030116,19.0000,19.6300,19.0000,19.6000,16184800,0
20030117,19.6750,20.0650,18.8300,19.0000,17800600,0
20030121,19.1750,19.4900,18.9750,19.2050,10602000,0
20030122,19.1750,19.4000,19.0650,19.1150,6794800,0
20030123,19.1150,19.2550,18.9950,19.1400,7696000,0
20030124,19.0100,19.1400,18.5750,18.6750,6791400,0
20030127,18.6200,18.7050,18.2500,18.4800,7656000,0
20030128,18.6250,18.9200,18.2400,18.8500,7067200,0
20030129,18.7500,19.1400,18.5700,19.0900,7547000,0
20030130,19.3900,19.3900,18.8400,18.9850,7761800,0
20030131,18.9850,19.4000,18.9250,19.0600,6716600,0
20030203,18.9750,19.3000,18.8450,18.9500,5843000,0
20030204,18.7550,18.7750,18.2850,18.6000,7190600,0
20030205,18.7500,18.9450,18.3600,18.4400,5211800,0
20030206,18.4050,18.7800,18.1900,18.4500,8746400,0
20030207,18.6200,18.8000,18.1650,18.6750,7888200,0
20030210,18.1250,18.4700,17.8750,18.4700,13907600,0
20030211,18.2500,18.2600,17.9050,18.0850,9573600,0
20030212,17.9500,18.0900,17.6350,17.7050,7726600,0
20030213,17.2750,17.6800,17.1550,17.4400,10324400,0
20030214,17.5000,17.9500,17.4000,17.9050,9732400,0
20030218,18.1500,18.4500,18.1500,18.3000,6558400,0
20030219,18.4500,18.4500,17.8500,17.9000,7856600,0
20030220,18.1250,18.1550,17.5350,17.6000,6593200,0
20030221,17.7400,17.8200,17.2750,17.5400,10643000,0
20030224,17.6250,17.6350,17.1100,17.1900,7114000,0
20030225,17.0750,17.3800,16.8850,17.3500,8355000,0
20030226,17.4750,17.6850,17.3300,17.3500,6687800,0
20030227,17.3250,17.8950,17.3250,17.7650,8009800,0
20030228,17.7250,17.9700,17.6500,17.8100,7159000,0
20030303,17.8150,18.0000,17.4400,17.5150,6685000,0
20030304,17.5150,18.0250,17.5000,17.7300,6814200,0
20030305,17.9250,18.0600,17.7300,17.9700,6559200,0
20030306,17.7200,17.9000,17.5450,17.6100,7089600,0
20030307,17.3500,17.7800,17.2600,17.7250,5090200,0
20030310,17.5250,17.5700,17.2150,17.2550,5032800,0
20030311,17.2850,17.5500,17.0200,17.3850,6368400,0
20030312,17.2750,17.4850,17.2000,17.4750,6646400,0
20030313,17.9750,18.0000,17.6100,17.9400,8640600,0
20030314,17.7000,17.8950,17.5400,17.5950,6910400,0
20030317,17.6000,18.2750,17.5100,18.2750,7847600,0
20030318,18.3750,18.6950,18.3450,18.6950,7588000,0
20030319,18.6500,19.0900,18.6450,19.0600,6557800,0
20030320,18.7900,19.0500,18.6000,18.8650,7225000,0
20030321,19.2350,19.7150,18.8650,19.6450,8899600,0
20030324,19.2000,19.2050,18.9000,19.1750,8734800,0
20030325,19.1750,19.6200,18.9300,19.4900,7250800,0
20030326,19.3750,19.4900,19.2750,19.4250,5998600,0
20030327,19.1900,19.4500,19.0000,19.2600,7772600,0
20030328,19.0750,19.2000,18.9750,19.1050,6076800,0
20030331,18.7500,18.9550,18.7350,18.8050,8427800,0
20030401,18.8100,19.4800,18.7900,19.4550,7204200,0
20030402,19.8250,20.3500,19.8250,20.1750,9058000,0
20030403,20.1200,20.1200,19.6900,19.6900,7656800,0
20030404,19.8150,20.1150,19.8000,20.0900,5876000,0
20030407,20.4700,20.5100,20.0250,20.0850,8137000,0
20030408,20.1500,20.2250,19.8650,19.9650,6240200,0
20030409,20.1750,20.4000,19.6000,20.1050,14085800,0
20030410,20.1100,20.1100,19.9250,20.0550,5649600,0
20030411,19.9650,20.3250,19.4450,19.5600,7195600,0
20030414,19.6650,20.0750,19.6050,20.0700,5757200,0
20030415,20.0000,20.0050,19.5500,19.7750,8470800,0
20030416,19.9000,19.9150,19.2300,19.3400,4816800,0
20030417,19.3500,19.8200,19.3450,19.8200,4896400,0
20030421,19.8200,19.8900,19.3500,19.4750,6123400,0
20030422,19.4250,19.8900,19.2600,19.8500,6927800,0
20030423,19.8000,19.9900,19.6950,19.9500,5025600,0
20030424,19.8500,20.0850,19.7950,19.9600,7358200,0
20030425,20.0600,20.1000,19.7050,19.7450,6054600,0
20030428,19.6500,20.2200,19.6100,20.0850,4064400,0
20030429,20.1900,20.4100,19.8750,20.3100,5853000,0
20030430,20.2000,20.5600,20.0050,20.3150,7015600,0
20030501,20.3100,20.8050,20.0250,20.6100,6434800,0
20030502,20.6100,21.2350,20.4300,21.1550,9236400,0
20030505,21.1500,21.1900,20.6750,20.7600,4897600,0
20030506,20.9500,21.2300,20.8100,21.2000,6468200,0
20030507,21.2000,21.5500,20.8500,21.3500,8318000,0
20030508,21.2750,21.5900,21.2550,21.4250,7576600,0
20030509,21.5500,21.7500,21.4250,21.6900,6614600,0
20030512,21.4450,21.6150,21.2550,21.6100,6696600,0
20030513,21.6350,21.8700,21.5500,21.7350,7991000,0
20030514,21.7400,21.7450,21.4400,21.5500,5884200,0
20030515,21.8150,22.0450,21.6750,21.9600,8099600,0
20030516,22.0000,22.1000,21.5250,21.5250,8045000,0
20030519,21.4750,21.4750,20.5000,20.6200,10551000,0
20030520,20.5000,20.6850,20.3350,20.5000,7680800,0
20030521,20.5000,20.5000,20.5000,20.5000,0,0
20030522,20.7100,21.2750,20.7050,20.9750,7469200,0
20030523,20.9500,21.2050,20.8000,21.0400,3415200,0
20030527,21.0400,21.5000,20.8500,21.4700,5852600,0
20030528,21.4700,21.7900,21.4000,21.7750,7837000,0
20030529,22.8000,22.8000,21.8350,21.9100,12509800,0
20030530,22.2450,22.5200,21.9300,22.2750,10094400,0
20030602,22.4000,22.4450,21.9000,21.9650,7153200,0
20030603,22.0000,22.2000,21.8250,22.0250,6306800,0
20030604,22.6200,22.6200,21.9250,22.3300,4804400,0
20030605,22.2000,22.6300,22.1000,22.6200,5769800,0
20030606,22.6750,23.1950,22.5250,22.6050,6993400,0
20030609,22.6100,22.8750,22.3550,22.4450,5303000,0
20030610,22.6900,22.8700,22.4800,22.8400,4861800,0
20030611,22.7550,22.8950,22.6700,22.8000,7389200,0
20030612,22.9200,22.9250,22.6450,22.8650,5261800,0
20030613,22.9050,22.9700,22.7050,22.8000,6264200,0
20030616,22.8050,23.2250,22.7300,23.1100,7598600,0
20030617,23.2500,23.4700,23.1250,23.2500,9850000,0
20030618,23.2500,23.3000,22.8900,23.0000,7727200,0
20030619,23.1750,23.1800,22.5500,22.8000,7365200,0
20030620,22.9500,23.1200,22.7000,22.8050,10412400,0
20030623,22.7250,22.7500,22.0250,22.1750,7120000,0
20030624,22.2500,22.4600,22.0550,22.2150,6111800,0
20030625,22.3500,22.5750,22.1750,22.1800,6532200,0
20030626,22.1500,22.4950,22.0000,22.4100,5090600,0
20030627,22.4100,22.4100,21.6500,21.8000,7417400,0
20030630,21.9000,22.1250,21.6750,21.8800,6739400,0
20030701,21.8250,21.8950,21.1500,21.7750,9326000,0
20030702,21.7000,22.1600,21.6250,22.0900,5943000,0
20030703,22.0650,22.3100,21.9000,22.1100,3152200,0
20030707,22.1150,22.4900,22.0300,22.4900,6949800,0
20030708,22.4900,22.5450,22.1700,22.2500,5109000,0
20030709,22.1050,22.3250,21.7600,21.8400,5392600,0
20030710,21.5000,21.8700,21.2000,21.7750,10895400,0
20030711,21.7100,22.0900,21.6050,22.0100,6769200,0
20030714,22.1300,22.4000,21.9750,22.0200,6665600,0
20030715,22.0500,22.1550,21.4550,21.5750,12066800,0
20030716,21.5500,21.6350,21.0900,21.2000,7395000,0
20030717,21.2050,21.4750,20.8050,21.0250,5712200,0
20030718,20.4150,20.8400,20.4150,20.7000,8476800,0
20030721,20.6950,20.7050,20.3500,20.6500,7406800,0
20030722,20.6550,20.8800,20.2250,20.7200,8286800,0
20030723,20.5000,20.5300,20.0500,20.4000,12265600,0
20030724,20.3000,20.6150,19.9900,20.0050,10829800,0
20030725,20.0050,20.2750,19.8750,20.1150,8479600,0
20030728,20.0500,20.1150,19.5750,19.6750,11494000,0
20030729,19.7500,19.7500,19.3000,19.4550,12391000,0
20030730,19.5250,19.6850,19.2500,19.6400,13232800,0
20030731,19.9250,20.0500,19.4400,19.6250,8200400,0
20030801,19.6250,19.6292,19.1550,19.2700,7403000,0
20030804,19.2700,19.2750,18.8950,19.2500,7555800,0
20030805,19.2750,19.4400,18.8250,18.9250,9794600,0
20030806,18.8850,19.5200,18.8300,19.3000,10400200,0
20030807,19.3050,19.9950,19.0895,19.9550,11615400,0
20030808,20.1450,20.2500,19.8550,19.9500,6527600,0
20030811,19.9500,20.0850,19.7000,19.8000,4835800,0
20030812,19.9250,19.9950,19.5300,19.7850,7857200,0
20030813,19.8000,19.8500,19.5850,19.7100,5498200,0
20030814,19.6900,19.8900,19.6150,19.8000,6401400,0
20030815,19.7750,19.8750,19.5750,19.8400,5264200,0
20030818,20.0000,20.0300,19.7000,19.8950,5702400,0
20030819,19.9500,19.9500,19.6150,19.7650,6324000,0
20030820,19.6000,19.6900,19.3350,19.5000,9469400,0
20030821,19.5200,19.5800,19.1750,19.3000,9371400,0
20030822,19.9000,19.9000,19.4000,19.4900,15415200,0
20030825,19.4650,19.9550,19.2150,19.7950,11669800,0
20030826,19.7850,20.0500,19.7850,19.9750,10996200,0
20030827,19.9500,19.9900,19.7650,19.8500,6840800,0
20030828,19.9200,20.0000,19.5550,19.9100,5569200,0
20030829,19.9150,20.1950,19.7950,20.1500,6406200,0
20030902,20.2750,20.6100,20.1500,20.5750,9125600,0
20030903,20.7500,20.9000,20.6500,20.8750,9246800,0
20030904,20.8750,20.8950,20.5750,20.6000,6277600,0
20030905,20.6000,21.0000,20.5800,21.0000,8956600,0
20030908,21.0200,21.4100,21.0050,21.4000,7958400,0
20030909,21.3950,21.4150,21.0950,21.1600,5533000,0
20030910,21.1600,21.9400,21.1600,21.6400,9170600,0
20030911,21.6450,21.9900,21.6450,21.7850,7149800,0
20030912,21.7000,22.0950,21.5150,22.0300,7031400,0
20030915,22.0300,22.0600,21.8000,21.8700,6415600,0
20030916,21.8400,21.9800,21.7500,21.9650,6033800,0
20030917,22.0000,22.1100,21.8850,22.0250,6244200,0
20030918,21.9750,22.2100,21.9600,22.0550,5744400,0
20030919,22.0500,22.0500,21.7000,21.7300,7068200,0
20030922,21.3500,21.5850,21.1300,21.3550,7457600,0
20030923,21.3500,21.5750,21.0150,21.5150,6036600,0
20030924,21.4250,21.4750,20.9500,21.0500,8121000,0
20030925,20.9000,21.2950,20.8650,21.0500,6505200,0
20030926,21.0500,21.3095,20.9350,21.1600,7801800,0
20030929,21.1675,21.4950,21.0750,21.2750,7279000,0
20030930,21.2500,21.4200,21.0350,21.2750,9266800,0
20031001,21.0750,21.4850,20.9500,21.3900,9400600,0
20031002,21.3950,21.6400,21.3250,21.5750,8889800,0
20031003,21.5650,21.9250,21.3000,21.3150,8508000,0
20031006,21.3150,21.5250,21.2200,21.3700,5565400,0
20031007,21.1500,21.1850,21.0000,21.1000,8178200,0
20031008,21.2000,21.2150,20.8300,20.9750,6903600,0
20031009,21.3750,21.4250,21.0500,21.1000,11103800,0
20031010,21.1000,21.1550,20.4700,20.8950,7410000,0
20031013,21.0000,21.1550,20.9250,21.0050,5869000,0
20031014,20.9400,21.1000,20.7500,21.0500,7956200,0
20031015,21.1000,21.1750,20.8450,20.9650,7888800,0
20031016,20.9550,21.3100,20.9550,21.1250,7375000,0
20031017,21.1300,21.2250,20.7750,20.8900,7322400,0
20031020,20.8950,21.1750,20.7450,21.1250,8577000,0
20031021,21.2000,21.3400,20.9700,21.2500,5852600,0
20031022,21.2500,21.2500,20.4900,20.5100,8879800,0
20031023,20.5400,20.8250,20.5200,20.8100,6978200,0
20031024,20.7000,20.8900,20.4900,20.8800,5706200,0
20031027,20.8800,20.9850,20.6550,20.7150,4320600,0
20031028,20.7500,21.2500,20.6500,21.2250,7976800,0
20031029,21.2250,21.5000,20.9500,21.4450,10442000,0
20031030,21.4500,21.5000,21.2400,21.4700,7402400,0
20031031,21.4250,21.4950,21.2000,21.3100,5638000,0
20031103,21.3250,21.4700,21.2400,21.4000,4930060,0
20031104,21.2250,21.2250,20.7950,20.9150,8231652,0
20031105,20.9150,21.1600,20.5000,21.1550,6032400,0
20031106,19.9750,21.1700,19.9750,21.1250,4921400,0
20031107,21.1650,21.1650,20.6450,20.7550,8198800,0
20031110,20.8050,20.8200,20.5250,20.6850,6386200,0
20031111,20.6150,20.9300,20.5300,20.8350,5079200,0
20031112,20.8600,20.9600,20.6900,20.9150,5870000,0
20031113,20.9000,22.0500,20.8250,21.9300,14090800,0
20031114,22.3000,22.4950,21.7500,22.1000,13682400,0
20031117,22.1000,22.1250,21.8100,22.0800,6334000,0
20031118,22.2500,22.3950,22.0000,22.0400,6685000,0
20031119,22.3750,22.4500,22.0650,22.1800,6964400,0
20031120,22.1650,22.1650,21.6800,21.7700,6204400,0
20031121,21.7700,21.9500,21.7150,21.8350,6952400,0
20031124,21.8350,22.3450,21.7950,22.2900,8482200,0
20031125,22.2900,22.3050,21.9200,22.2300,7185000,0
20031126,22.2400,22.3700,21.9250,22.3000,6707400,0
20031128,22.2250,22.2450,22.1000,22.1000,1883800,0
20031201,22.2250,22.9100,22.1750,22.4950,7865000,0
20031202,22.5150,22.6300,22.3300,22.6300,8124800,0
20031203,22.7500,23.0000,22.5950,22.6400,7177400,0
20031204,22.6850,22.7500,22.5450,22.6750,5363800,0
20031205,22.6900,22.6900,22.1350,22.4800,5624800,0
20031208,22.4800,22.7050,22.3900,22.6550,5756800,0
20031209,22.6100,22.9450,22.5900,22.7800,6373000,0
20031210,22.8350,22.8500,22.6150,22.6800,6035200,0
20031211,22.8000,22.9750,22.6775,22.8800,5557400,0
20031212,22.9850,22.9850,22.6500,22.9150,4636200,0
20031215,22.9200,23.0250,22.8000,22.8250,5333000,0
20031216,22.8750,23.0150,22.8550,22.9500,5249000,0
20031217,22.8250,22.9400,22.5450,22.8000,6155800,0
20031218,22.8750,23.3700,22.8450,23.2850,12172000,0
20031219,23.3000,23.3000,23.0650,23.2000,10789000,0
20031222,23.1400,23.2500,23.0250,23.1500,7119600,0
20031223,23.0500,23.2750,23.0300,23.2550,6689400,0
20031224,23.2500,23.4700,23.0950,23.4300,3978800,0
20031226,23.4000,23.5000,23.2600,23.4200,2643200,0
20031229,23.3700,23.5750,23.3150,23.5750,6576600,0
20031230,23.4000,23.5550,23.2250,23.2850,6306000,0
20031231,23.3500,23.4000,23.2050,23.3000,6651200,0
20040102,23.3000,23.5750,23.1700,23.3750,6189800,0
20040105,23.5500,23.6250,23.1000,23.3750,12924600,0
20040106,23.2250,23.3450,23.0800,23.2050,6994400,0
20040107,23.2250,23.4500,23.0750,23.4500,6979800,0
20040108,22.7500,22.7750,22.5550,22.7600,15545000,0
20040109,22.6300,22.8000,22.4500,22.4650,11929800,0
20040112,22.4650,22.4850,22.1450,22.2200,10377600,0
20040113,22.0950,22.2250,21.8500,22.2150,7850400,0
20040114,22.2150,22.2950,21.9050,22.2500,9278800,0
20040115,22.1250,22.4950,21.9500,22.4750,8905000,0
20040116,21.8650,22.2000,21.5700,21.6250,22076000,0
20040120,21.6750,21.8700,21.6050,21.6400,10623200,0
20040121,21.6250,22.0550,21.5300,21.8500,11988200,0
20040122,21.7750,21.8650,21.5250,21.5400,12351200,0
20040123,21.6400,21.8250,21.4600,21.4850,8382800,0
20040126,21.4950,22.0000,21.4950,21.9400,8512400,0
20040127,21.7850,21.9500,21.6250,21.6950,8372000,0
20040128,21.7400,22.0450,21.7400,21.9000,9498000,0
20040129,21.7500,21.9150,21.6600,21.8750,9000000,0
20040130,21.8800,21.8800,21.4500,21.5400,7781400,0
20040202,21.5600,21.8700,21.4500,21.7400,8346600,0
20040203,21.8500,22.1250,21.6000,22.1250,9037600,0
20040204,22.1250,22.3500,21.9750,22.1300,14691000,0
20040205,22.1000,22.3250,22.0650,22.2850,7412000,0
20040206,22.2250,22.3300,22.0450,22.1850,5701800,0
20040209,22.2500,22.2950,21.9800,22.1800,7624800,0
20040210,22.1250,22.2500,22.0050,22.0500,6566800,0
20040211,22.1350,22.4250,21.9250,22.3000,8239800,0
20040212,22.1750,22.2150,21.8550,21.8850,7474200,0
20040213,21.8850,22.2200,21.8850,22.1550,8515800,0
20040217,22.2050,22.5500,22.2050,22.5000,9692400,0
20040218,22.3850,22.5000,22.2500,22.2950,10977600,0
20040219,22.2700,22.2700,21.5900,21.6700,17633400,0
20040220,21.7500,22.0250,21.6350,21.6900,8574800,0
20040223,21.7500,21.9650,21.6800,21.8600,6078600,0
20040224,21.7300,21.8600,21.6050,21.7750,7088400,0
20040225,21.7500,21.8300,21.6250,21.7500,5453600,0
20040226,21.6400,21.7350,21.4750,21.5250,7637800,0
20040227,21.4000,21.6250,21.2800,21.4000,7380400,0
20040301,21.4000,21.7900,21.2900,21.7000,7245800,0
20040302,21.5900,21.8950,21.5800,21.8050,7903600,0
20040303,21.8100,21.9950,21.6450,21.9650,6838000,0
20040304,21.8500,21.9400,21.7000,21.8150,5598600,0
20040305,21.7250,21.9450,21.6650,21.7900,9530200,0
20040308,21.7900,21.8200,21.5300,21.5750,7554400,0
20040309,21.5000,21.6650,21.1050,21.2000,8429400,0
20040310,21.1500,21.1650,20.6750,20.7250,12875400,0
20040311,20.7250,20.9350,20.5800,20.7600,12561400,0
20040312,20.8000,20.8150,20.5550,20.7200,9108000,0
20040315,20.6000,20.7200,20.3300,20.3500,7861400,0
20040316,20.7000,20.9150,20.6050,20.7800,9628000,0
20040317,20.8000,20.8250,20.0000,20.3150,18228600,0
20040318,20.1900,20.3200,19.9100,20.0450,18064800,0
20040319,20.1000,20.3100,20.0350,20.1050,10523600,0
20040322,20.0000,20.1200,19.7250,19.8050,8427200,0
20040323,19.9000,20.1500,19.9000,20.0200,8705800,0
20040324,19.9800,20.1250,19.6400,19.6750,9836600,0
20040325,19.7000,20.0700,19.6900,19.9050,9242600,0
20040326,19.8000,20.1900,19.8000,20.0700,7580200,0
20040329,20.2000,20.3550,20.0500,20.2850,9647600,0
20040330,20.3500,20.5200,20.2550,20.4800,7913000,0
20040331,20.5200,20.7000,20.4000,20.5500,8780200,0
20040401,20.6250,21.0750,20.6000,20.9250,9409400,0
20040402,21.2200,21.2450,21.0200,21.1850,9712200,0
20040405,21.2150,21.4700,21.1647,21.4450,11039400,0
20040406,21.4250,21.6250,21.3450,21.5950,7357800,0
20040407,21.6100,21.6700,21.3600,21.3750,12324800,0
20040408,21.6500,21.7250,21.0800,21.1600,13581400,0
20040412,20.6250,20.8200,20.4000,20.6000,17754400,0
20040413,20.4750,20.6250,20.1250,20.1250,15437400,0
20040414,20.0250,20.9950,20.0000,20.9800,15126800,0
20040415,20.9250,22.0750,20.8900,21.9850,20857800,0
20040416,22.0000,22.2000,21.7500,22.0650,13256800,0
20040419,21.9100,22.1050,21.6250,22.1000,9825200,0
20040420,22.1250,22.1500,21.6150,21.6150,8195400,0
20040421,21.5300,21.8250,21.4450,21.5600,11567200,0
20040422,21.4350,22.1350,21.3050,22.1250,10053400,0
20040423,22.0000,22.1600,21.8850,22.0550,7434000,0
20040426,22.0200,22.0350,21.9000,22.0000,7011600,0
20040427,22.0000,22.3200,21.9000,22.2100,8814400,0
20040428,22.0950,22.1550,21.9300,22.0750,9405000,0
20040429,22.0800,22.3350,22.0450,22.2000,8370800,0
20040430,22.2000,22.3150,22.0100,22.0100,8023200,0
20040503,20.6850,21.4950,20.5850,21.1600,12643400,0
20040504,21.1600,21.1600,20.7800,20.8900,8220600,0
20040505,20.7500,21.1250,20.7500,20.9850,6666600,0
20040506,20.9850,21.1150,20.9000,20.9950,5703600,0
20040507,20.9950,21.1900,20.7250,20.7500,5840600,0
20040510,20.7250,20.8000,20.2800,20.3950,8692400,0
20040511,20.1650,20.4850,20.1650,20.4650,5413200,0
20040512,20.2650,20.7250,20.2500,20.6100,6077600,0
20040513,20.4100,20.6500,20.3700,20.5000,5861200,0
20040514,20.5000,20.8600,20.4450,20.5750,5558000,0
20040517,20.4500,20.7750,20.3850,20.5400,6637800,0
20040518,20.7400,20.7450,20.4550,20.4950,5283400,0
20040519,20.7500,20.7500,20.3800,20.4150,6409600,0
20040520,20.3150,20.3650,20.0950,20.1300,6075200,0
20040521,20.1750,20.2150,19.9450,19.9750,7667600,0
20040524,20.0600,20.1050,19.7700,19.7750,7762000,0
20040525,19.8200,20.3250,19.7150,20.3100,8252000,0
20040526,20.2850,20.5700,20.2000,20.5200,6025200,0
20040527,20.6500,20.8150,20.5250,20.7750,5925000,0
20040528,20.8050,20.8550,20.4000,20.6050,5862400,0
20040601,20.5300,20.6000,20.4000,20.5050,5573400,0
20040602,20.6250,20.6300,20.3850,20.6000,5061600,0
20040603,20.4150,20.7200,20.4000,20.5750,4919800,0
20040604,20.6250,20.9100,20.5950,20.8700,6926200,0
20040607,20.9750,21.1600,20.9750,21.1550,6804000,0
20040608,21.0750,21.3750,21.0650,21.3500,5951400,0
20040609,21.3550,21.3950,21.1600,21.2850,6585000,0
20040610,21.2500,21.4350,21.2050,21.3500,6989400,0
20040614,21.2000,21.4250,21.1400,21.2950,6626400,0
20040615,21.3750,21.5950,21.2800,21.5000,14673400,0
20040616,21.4400,21.4850,21.3750,21.4200,5306400,0
20040617,21.3750,21.6200,21.2950,21.5900,5309400,0
20040618,21.5900,21.6300,21.3900,21.5000,8461200,0
20040621,21.5000,21.5050,21.2750,21.2800,5963600,0
20040622,21.2400,21.4250,20.7850,21.0100,12268400,0
20040623,21.0100,21.0500,20.8450,20.9750,5664200,0
20040624,20.7900,20.9750,20.5000,20.9550,12664400,0
20040625,20.9550,20.9750,20.2550,20.2800,14248600,0
20040628,20.4000,20.5750,20.3000,20.3900,9295000,0
20040629,20.3850,20.7350,20.3550,20.6500,7506400,0
20040630,20.6500,20.6500,20.2050,20.3800,7785800,0
20040701,20.4000,20.5750,20.1050,20.3600,8634800,0
20040702,20.2950,20.4550,20.2100,20.2950,4085200,0
20040706,20.1250,20.2100,19.8950,19.8950,8476800,0
20040707,19.8750,20.0500,19.6750,19.7900,6767000,0
20040708,19.7900,20.3150,19.7650,20.1400,9171400,0
20040709,20.4250,20.4500,19.9000,19.9500,10549000,0
20040712,20.0500,20.3450,19.9050,20.2000,7905000,0
20040713,20.0050,20.1800,20.0000,20.1400,7773400,0
20040714,19.9750,20.1850,19.7600,19.8850,8202000,0
20040715,20.0500,20.2100,19.8700,19.8850,6910400,0
20040716,20.0400,20.0400,19.5200,19.5500,7668000,0
20040719,19.6550,19.7650,19.4450,19.5650,5710200,0
20040720,19.5650,19.7300,19.4750,19.6850,4173800,0
20040721,19.7300,19.9750,19.3750,19.3800,5575600,0
20040722,19.3500,19.7350,19.3500,19.6350,5288000,0
20040723,19.6350,19.6700,19.2000,19.3150,5579000,0
20040726,19.3250,19.3750,19.1400,19.2550,4320400,0
20040727,19.3300,19.6250,19.1650,19.5950,6013400,0
20040728,19.5000,19.5900,19.1350,19.5250,5628800,0
20040729,19.5250,19.7000,19.3750,19.5750,4542600,0
20040730,19.5800,19.7400,19.4900,19.6750,4867000,0
20040802,19.6750,19.7400,19.5550,19.6300,3959200,0
20040803,19.5550,19.7700,19.4850,19.5850,4839000,0
20040804,19.3650,19.6100,19.2750,19.5650,4722600,0
20040805,19.4750,19.6100,19.3500,19.3550,5371800,0
20040806,19.3150,19.4650,19.1750,19.3450,7122200,0
20040809,19.2000,19.3500,19.1550,19.1800,7374000,0
20040810,19.3500,19.5300,19.1300,19.5250,4814800,0
20040811,19.4500,19.9600,19.4250,19.8900,5966600,0
20040812,19.7400,19.9300,19.6700,19.8150,5624800,0
20040813,19.8150,19.8750,19.6250,19.7950,3596200,0
20040816,19.8500,20.1000,19.7350,20.0000,6943000,0
20040817,20.2000,20.2000,19.9500,20.0000,8503800,0
20040818,20.0000,20.3000,19.8800,20.2950,5052400,0
20040819,20.2600,20.4000,20.1250,20.3550,7130600,0
20040820,20.3550,20.5800,20.2950,20.5050,6877200,0
20040823,20.5450,20.7250,20.4250,20.4400,4477600,0
20040824,20.5750,20.6700,20.4700,20.5000,3418800,0
20040825,20.5000,20.7700,20.4800,20.7250,5383000,0
20040826,20.6750,20.7900,20.5850,20.6100,3852200,0
20040827,20.5900,20.7950,20.5800,20.7550,4258600,0
20040830,20.7550,20.7550,20.6000,20.6100,3060600,0
20040831,20.6750,20.8450,20.5600,20.8450,5294200,0
20040901,20.8450,21.0500,20.7600,21.0300,6289400,0
20040902,21.0300,21.4050,21.0300,21.2950,6583600,0
20040903,21.3350,21.5200,21.3100,21.3350,5730200,0
20040907,21.3350,21.4800,20.9500,21.0400,8618400,0
20040908,21.1000,21.1500,20.9500,21.0850,6217600,0
20040909,21.0600,21.1100,20.9400,21.0000,4980400,0
20040910,20.9000,21.2050,20.8500,21.1550,4352600,0
20040913,21.1250,21.4750,21.0500,21.4750,5704400,0
20040914,21.4250,21.4950,21.2750,21.4700,6431000,0
20040915,21.4250,21.5350,21.2450,21.2550,6329000,0
20040916,21.3100,21.4450,21.2750,21.3450,3523000,0
20040917,21.4400,21.5800,21.3850,21.4600,6640600,0
20040920,21.3750,21.4650,21.2300,21.2950,4983400,0
20040921,21.2500,21.6000,21.1450,21.5200,6234200,0
20040922,21.3000,21.3400,20.9600,21.0050,8074800,0
20040923,21.0650,21.2500,21.0600,21.1850,7647600,0
20040924,21.1300,21.2300,21.1050,21.1700,5430200,0
20040927,21.0850,21.3400,21.0600,21.2150,6737800,0
20040928,21.1500,21.4000,21.0700,21.2550,7171200,0
20040929,21.2000,21.2050,21.0100,21.1550,5622200,0
20040930,21.2050,21.2800,20.9600,21.1800,9737000,0
20041001,21.2250,21.4300,21.0650,21.0950,9412400,0
20041004,21.1000,21.2400,20.9250,21.1000,11972400,0
20041005,21.1000,21.2050,21.0250,21.1400,5273400,0
20041006,21.1750,21.1850,20.9750,21.1000,3562800,0
20041007,21.1050,21.1100,20.6500,20.6650,9508000,0
20041008,20.5500,20.7300,20.3750,20.4150,5889200,0
20041011,20.4200,20.6900,20.4200,20.5850,4956800,0
20041012,20.5600,20.8000,20.4950,20.7550,6828000,0
20041013,20.8500,20.8500,20.4700,20.5750,7453400,0
20041014,20.6750,20.8150,20.5000,20.5050,7442000,0
20041015,20.8500,20.9400,20.6350,20.6800,11653200,0
20041018,20.7250,20.8700,20.6250,20.6750,8476400,0
20041019,20.6300,20.8350,20.5900,20.6900,8894600,0
20041020,20.7250,20.7400,20.5000,20.7000,5482200,0
20041021,20.6750,20.7950,20.3350,20.5500,6856400,0
20041022,20.5500,20.5750,20.4000,20.4300,5553600,0
20041025,20.4300,20.4300,20.2200,20.3200,6143600,0
20041026,20.2750,20.5150,20.1250,20.4900,7253800,0
20041027,20.4250,21.2850,20.4250,21.2150,9714200,0
20041028,21.1250,21.3750,21.0800,21.3550,5829000,0
20041029,21.2850,21.3750,21.1900,21.3150,7341000,0
20041101,21.2500,21.4800,21.1350,21.3700,8776600,0
20041102,21.2750,21.4950,21.0600,21.1550,10852800,0
20041103,21.4900,21.9500,21.4700,21.8050,12197400,0
20041104,21.8050,22.3500,21.6750,22.2250,12698800,0
20041105,22.2750,22.3000,22.0000,22.2250,8227800,0
20041108,22.3500,22.5900,22.1400,22.4800,11788600,0
20041109,22.4500,22.6500,22.3050,22.5000,7997000,0
20041110,22.5000,22.5950,22.3750,22.5250,5936200,0
20041111,22.5300,22.7400,22.4500,22.6500,5649000,0
20041112,22.2750,22.4150,21.8350,22.0900,13281000,0
20041115,22.1500,22.3000,21.9700,22.2450,8016400,0
20041116,22.2450,22.3576,22.0750,22.0950,5843600,0
20041117,22.1250,22.2900,21.7150,21.8250,7745400,0
20041118,21.7250,21.8850,21.6400,21.6850,7064200,0
20041119,21.5000,21.5200,21.3100,21.3750,9370400,0
20041122,21.4550,21.4700,21.0750,21.4350,7291000,0
20041123,21.4750,21.5400,21.0750,21.1250,7510400,0
20041124,21.1750,21.3350,21.0150,21.1950,6175400,0
20041126,21.1350,21.4750,21.1250,21.2950,1918200,0
20041129,21.2950,21.4600,21.1600,21.2150,5904000,0
20041130,20.8050,21.1750,20.8050,20.9800,6569000,0
20041201,20.9700,21.6250,20.9450,21.6250,8831800,0
20041202,21.5000,21.9500,21.4850,21.8350,7506600,0
20041203,21.8850,21.9300,21.6200,21.7150,5305200,0
20041206,21.6350,21.8850,21.4200,21.7950,5978600,0
20041207,21.7950,21.9300,21.6350,21.7750,6451000,0
20041208,21.9500,22.1750,21.8400,21.9300,7517000,0
20041209,21.3150,22.0400,21.3150,21.9850,6633200,0
20041210,21.4850,22.4600,21.4850,21.8700,5862000,0
20041213,21.9000,22.0000,21.7250,21.9450,4583800,0
20041214,22.0000,22.2450,21.8200,22.2450,5791200,0
20041215,22.1000,22.2050,21.9900,22.1750,5065000,0
20041216,22.2750,23.1500,22.1750,23.0950,17843400,0
20041217,23.1100,23.8150,23.0000,23.4950,24291800,0
20041220,23.4500,23.5050,23.0850,23.2100,9858000,0
20041221,23.2100,23.2750,22.9000,23.0500,8058000,0
20041222,23.0100,23.3500,22.9650,23.2500,5341600,0
20041223,23.2550,23.4950,23.1450,23.2100,4304800,0
20041227,23.2050,23.2500,23.0000,23.0050,5161200,0
20041228,23.0600,23.3500,23.0600,23.1800,4341000,0
20041229,23.1800,23.4200,23.1500,23.4200,4417000,0
20041230,23.4850,23.6500,23.4000,23.4600,5142600,0
20041231,23.4450,23.4450,23.1550,23.3250,3890200,0
20050103,23.2500,23.4100,23.1650,23.3350,6891600,0
20050104,23.3400,23.3650,22.9750,23.1000,7568200,0
20050105,23.2000,23.2150,22.8350,22.8350,6191600,0
20050106,22.9450,23.4500,22.9400,23.3500,11467400,0
20050107,23.4000,23.7750,23.2500,23.7500,13401200,0
20050110,23.7450,24.0800,23.7000,23.9800,12381000,0
20050111,24.0000,24.0050,23.5400,23.5400,9232200,0
20050112,23.4750,23.7300,23.2350,23.4650,8783200,0
20050113,23.4700,23.4800,22.9150,23.0150,7674800,0
20050114,22.8750,23.2300,22.7750,23.1250,8730800,0
20050118,23.0250,23.1950,22.7500,23.0200,9745400,0
20050119,23.0250,23.2450,22.9500,23.0250,8195000,0
20050120,23.0250,23.1750,22.7500,22.8750,9125600,0
20050121,22.8000,23.0900,22.7750,22.9900,9360200,0
20050124,22.9950,23.1700,22.9250,22.9650,7757000,0
20050125,22.9700,23.1250,22.9000,22.9550,5243400,0
20050126,22.9850,23.1600,22.9350,22.9450,6397200,0
20050127,22.8950,23.0250,22.6900,22.7300,7919200,0
20050128,22.7000,22.7700,22.4450,22.6350,8251800,0
20050131,22.6350,22.7050,22.4300,22.5100,7116400,0
20050201,22.5100,22.8250,22.4200,22.7750,7823000,0
20050202,22.7750,22.8750,22.6900,22.8200,5066200,0
20050203,22.8650,23.0000,22.7050,22.8300,4831600,0
20050204,22.7300,22.8450,22.6600,22.7600,8564800,0
20050207,22.7500,22.9250,22.7250,22.7950,5042600,0
20050208,22.7000,22.8050,22.5750,22.6400,5848200,0
20050209,22.6750,22.7750,22.5750,22.5800,5659200,0
20050210,22.7050,22.7100,22.4350,22.4900,5813200,0
20050211,22.5750,23.2250,22.5450,23.1000,8709600,0
20050214,23.0500,23.2950,23.0150,23.2450,6268400,0
20050215,23.3250,23.5000,23.2400,23.4350,7898000,0
20050216,23.4350,23.4800,23.3500,23.4150,5686200,0
20050217,23.4150,23.4200,23.1450,23.2800,5405800,0
20050218,23.2800,23.2800,23.0500,23.2000,8168000,0
20050222,23.0000,23.2500,22.7000,22.7200,9825000,0
20050223,22.7500,22.9450,22.7100,22.8700,7171400,0
20050224,22.7900,23.1850,22.6750,23.1800,6745600,0
20050225,23.1250,23.1500,22.9600,23.1350,6454800,0
20050228,23.1350,23.1650,22.7500,22.9950,5685600,0
20050301,22.9950,23.1850,22.9350,22.9800,7652400,0
20050302,22.8100,23.1150,22.6500,23.0300,6271200,0
20050303,23.0300,23.1200,22.7650,23.0050,5650000,0
20050304,23.0700,23.2500,22.9450,23.2050,5408000,0
20050307,23.2900,23.3650,23.2150,23.3250,5966200,0
20050308,23.3250,23.3700,23.1950,23.2500,6110000,0
20050309,23.1000,23.2300,22.9400,22.9500,6444600,0
20050310,22.9200,23.2500,22.8900,23.1450,5261000,0
20050311,23.1000,23.1400,22.9850,23.0000,5274000,0
20050314,23.0000,23.1800,22.9150,23.0600,3450800,0
20050315,23.0550,23.1150,22.8150,22.8300,4057200,0
20050316,22.7150,22.7700,22.5600,22.7100,3160000,0
20050317,22.1750,22.4400,22.0400,22.2650,4902000,0
20050318,22.1550,22.2800,21.9150,22.2350,12637400,0
20050321,22.1900,22.1900,21.8500,21.9350,5762000,0
20050322,21.6700,22.2500,21.6700,21.8800,5915400,0
20050323,21.8200,22.4400,21.8200,22.3000,6460600,0
20050324,22.2500,22.6450,22.2450,22.4700,5537800,0
20050328,22.4750,22.6700,22.3400,22.5900,5991200,0
20050329,22.7500,23.0250,22.7000,22.8750,10086000,0
20050330,23.0750,23.3900,23.0150,23.3750,6843000,0
20050331,23.3750,23.5000,23.2700,23.3100,6536200,0
20050401,23.4150,23.4900,23.0600,23.0950,5328000,0
20050404,23.1800,23.1850,22.9950,23.0900,4886200,0
20050405,23.2450,23.6100,23.2200,23.6000,6396600,0
20050406,23.6500,23.9500,23.5850,23.8050,6757200,0
20050407,23.8050,24.2450,23.7750,24.1750,6951200,0
20050408,24.1750,24.2050,23.9100,23.9300,5154600,0
20050411,24.0000,24.1000,23.8700,23.8750,5168200,0
20050412,23.8500,24.0400,23.5500,23.9500,5288400,0
20050413,23.7500,24.1200,23.7250,24.0200,5754000,0
20050414,23.9550,24.2500,23.9250,24.1450,8730400,0
20050415,24.1450,24.9900,24.1450,24.9350,17350400,0
20050418,24.7000,24.8450,24.1950,24.4900,11418600,0
20050419,24.3250,24.3650,23.9000,24.0850,6927000,0
20050420,23.9000,24.0750,23.6100,23.6500,7695600,0
20050421,23.8750,24.0900,23.7350,24.0500,5299000,0
20050422,23.9500,23.9950,23.6100,23.7850,4761400,0
20050425,23.8000,23.9500,23.7100,23.8850,5019000,0
20050426,23.7600,24.2300,23.7600,23.9700,5505800,0
20050427,23.9650,24.2750,23.8050,24.2350,6878800,0
20050428,24.0800,24.2650,24.0450,24.0450,6333600,0
20050429,24.1700,24.5950,24.0500,24.5800,6434200,0
20050502,24.5000,24.7450,24.4750,24.6900,5590400,0
20050503,24.6750,24.7000,24.4600,24.6300,6194400,0
20050504,24.6500,24.9150,24.5400,24.8550,6021600,0
20050505,24.7450,24.7500,24.3350,24.5950,5726400,0
20050506,24.6700,24.7800,24.4550,24.5100,4310800,0
20050509,24.4800,24.5650,24.3750,24.5350,4068400,0
20050510,24.4350,24.6250,24.3250,24.4250,4038400,0
20050511,24.5200,24.6700,24.4000,24.6300,6123000,0
20050512,24.6900,24.7500,24.5050,24.5600,4901800,0
20050513,24.4250,24.4550,24.1450,24.3800,5769200,0
20050516,24.4500,24.7800,24.3800,24.7350,4422000,0
20050517,24.6250,24.7100,24.4500,24.7050,4877000,0
20050518,24.7000,24.8100,24.5700,24.6750,5345400,0
20050519,24.7000,24.7150,24.3300,24.5200,5378800,0
20050520,24.5900,24.5900,24.3700,24.4400,5397200,0
20050523,24.6000,24.6000,24.2500,24.3500,4959200,0
20050524,24.2000,24.4250,24.2000,24.3350,5065600,0
20050525,24.2350,24.3250,24.0450,24.1200,5191000,0
20050526,24.2200,24.3100,24.0900,24.1100,4038600,0
20050527,24.2000,24.2000,23.9650,24.0000,3192400,0
20050531,24.0750,24.1950,23.9400,24.1200,6134200,0
20050601,24.0750,24.3000,24.0100,24.1750,4211800,0
20050602,24.0350,24.2000,23.9700,24.1300,3582400,0
20050603,24.0250,24.3250,23.9750,24.1350,4293400,0
20050606,24.3250,24.4250,24.1250,24.2250,4194800,0
20050607,24.2450,24.5200,24.2200,24.3800,5011800,0
20050608,24.5000,24.5050,24.2300,24.3300,5275000,0
20050609,24.2550,24.5150,24.2000,24.4900,5867600,0
20050610,24.5250,24.5250,24.3150,24.4500,3761200,0
20050613,24.3600,24.5500,24.2650,24.4250,4888200,0
20050614,24.3750,24.6100,24.3750,24.5100,3357200,0
20050615,24.5300,24.5700,24.3600,24.5100,3084200,0
20050616,24.5100,24.6250,24.4250,24.5400,3193800,0
20050617,24.7650,24.7650,24.5000,24.7150,8723200,0
20050620,24.5700,24.7350,24.4800,24.6950,3085000,0
20050621,24.7500,24.7950,24.6700,24.7250,4307400,0
20050622,24.7600,24.8600,24.6500,24.8600,4900600,0
20050623,24.8600,24.9000,24.5200,24.5400,4060800,0
20050624,24.4800,24.6200,24.3300,24.5100,7114200,0
20050627,24.5000,24.5700,24.3900,24.4950,4678400,0
20050628,24.5750,24.7850,24.5000,24.7500,4174800,0
20050629,24.6900,24.7050,24.5650,24.6150,4211200,0
20050630,24.5000,24.5800,24.4550,24.5050,7072200,0
20050701,24.6150,24.8200,24.4900,24.5150,5066800,0
20050705,24.4600,24.7000,24.4300,24.4750,4607600,0
20050706,24.4750,24.6750,24.4150,24.5700,6515200,0
20050707,24.4250,24.6000,24.3800,24.4850,10555200,0
20050708,24.4900,24.7300,24.4050,24.6750,5546400,0
20050711,24.8000,24.8750,24.7250,24.8250,7193600,0
20050712,24.8600,25.0000,24.7250,24.9950,10664600,0
20050713,24.3750,24.5200,23.5750,23.8250,22322400,0
20050714,23.7850,23.8800,23.2550,23.3100,14836800,0
20050715,23.2000,23.5250,23.2000,23.4350,8643000,0
20050718,23.4750,23.6050,23.2050,23.2050,6220200,0
20050719,23.3000,23.3800,23.1300,23.1750,6225600,0
20050720,23.2500,23.4500,23.1950,23.4250,5955400,0
20050721,23.4450,23.5250,23.2150,23.2300,5286800,0
20050722,23.2000,23.2250,22.9650,23.0200,6856600,0
20050725,23.0900,23.1700,22.6000,22.7450,11654000,0
20050726,22.8200,23.0000,22.6600,22.8700,7063000,0
20050727,22.9900,23.2400,22.8800,23.1250,5894200,0
20050728,23.2250,23.5750,23.1000,23.4100,7360800,0
20050729,23.4200,23.5400,23.2750,23.3150,7201000,0
20050801,23.4250,23.6100,23.3000,23.5100,8328000,0
20050802,23.6000,23.6550,23.5400,23.6400,6489400,0
20050803,23.5000,23.6850,23.4500,23.6650,4590600,0
20050804,23.5500,23.6800,23.4200,23.5150,6349200,0
20050805,23.4500,23.5250,23.2250,23.2450,5525600,0
20050808,23.3250,23.3700,23.1100,23.1900,3487600,0
20050809,23.2000,23.3700,23.2000,23.3000,6231200,0
20050810,23.4450,23.5900,23.2300,23.3000,6197600,0
20050811,23.3700,23.4650,23.2500,23.3900,5225800,0
20050812,23.3250,23.3750,23.1250,23.2700,5091400,0
20050815,23.2500,23.4650,23.2000,23.3600,4558800,0
20050816,23.3750,23.4150,22.9900,23.0100,4791200,0
20050817,23.0950,23.2950,23.0450,23.0450,4459400,0
20050818,22.9750,23.2250,22.9650,23.0100,4734400,0
20050819,23.1150,23.1650,22.8900,22.9150,4907600,0
20050822,22.9200,23.1250,22.8450,22.9800,4665200,0
20050823,22.9250,22.9750,22.8400,22.8500,5527400,0
20050824,22.7250,22.9450,22.3500,22.4600,7228200,0
20050825,22.4500,22.7750,22.4200,22.5550,6776800,0
20050826,22.4550,22.5750,22.3600,22.3650,4696000,0
20050829,22.2250,22.7000,22.2200,22.5650,6729200,0
20050830,22.5650,22.5650,22.2000,22.3150,7266000,0
20050831,22.4250,22.5850,22.3250,22.5650,9275000,0
20050901,22.6600,22.8050,22.4200,22.5700,6760200,0
20050902,22.6000,22.6400,22.3950,22.4400,5093000,0
20050906,22.4400,22.7000,22.4400,22.6500,8111800,0
20050907,22.6500,22.9450,22.6050,22.8400,5721400,0
20050908,22.9000,22.9000,22.5800,22.6950,4836400,0
20050909,22.7000,22.8750,22.6100,22.7850,5435000,0
20050912,22.6050,23.1000,22.4500,22.6150,7281800,0
20050913,22.6500,22.6600,21.9000,22.3300,14093800,0
20050914,22.3300,22.3600,21.8950,21.9250,10130800,0
20050915,22.0000,22.0300,21.7250,21.8500,12442800,0
20050916,21.8750,21.9900,21.7250,21.8700,18386400,0
20050919,21.7500,21.7600,21.3500,21.6550,9282200,0
20050920,21.6550,21.8750,21.5300,21.5450,8145800,0
20050921,21.3700,21.7250,21.3500,21.5500,10943600,0
20050922,21.5500,22.0400,21.5450,21.9550,9488200,0
20050923,21.9900,22.2650,21.9600,22.1100,9420800,0
20050926,21.7350,21.9000,21.1900,21.3300,18844800,0
20050927,21.4500,21.5250,21.3000,21.3650,11773800,0
20050928,21.5000,21.5200,20.8500,20.9700,15152800,0
20050929,20.9500,21.1500,20.7850,21.0450,12619400,0
20050930,20.9750,21.2700,20.8000,21.2000,12173600,0
20051003,21.2000,21.3850,21.1050,21.2400,9941400,0
20051004,21.5000,22.0450,21.5000,22.0050,20777800,0
20051005,22.0150,22.1800,21.6250,21.6400,10212000,0
20051006,21.5000,21.6250,21.2850,21.5100,13727800,0
20051007,21.5100,21.5950,21.3100,21.3500,7699800,0
20051010,21.3200,21.3950,21.0850,21.0900,6573000,0
20051011,21.0300,21.3250,21.0000,21.2100,7481600,0
20051012,21.0250,21.3500,20.7887,21.0500,11145400,0
20051013,20.9100,21.4100,20.9100,21.2850,11972200,0
20051014,21.1600,21.3450,21.0000,21.3200,9733600,0
20051017,21.2000,21.2900,21.0250,21.2750,7387800,0
20051018,21.1500,21.3800,21.1250,21.2000,8766000,0
20051019,21.1250,22.0500,21.0250,21.9750,16632200,0
20051020,21.8750,21.9500,21.5550,21.6300,13948000,0
20051021,21.7300,21.7350,21.2650,21.3750,12265000,0
20051024,21.5150,21.6050,21.3850,21.4500,8317000,0
20051025,21.4900,21.8000,21.4500,21.6400,7116000,0
20051026,21.7150,21.8700,21.4850,21.5050,6471600,0
20051027,21.5050,21.5900,21.1900,21.2200,5326400,0
20051028,21.2200,21.4000,21.0358,21.3750,7127600,0
20051031,21.7000,21.8000,21.3500,21.5250,9374200,0
20051101,21.4750,21.6450,21.3550,21.3900,6276400,0
20051102,21.2150,21.4000,21.0750,21.3200,9250000,0
20051103,21.2900,21.4550,21.2600,21.3950,9961200,0
20051104,21.4750,21.4900,21.1100,21.2850,7579400,0
20051107,21.2850,21.3500,21.1250,21.2750,7669000,0
20051108,21.1500,21.3300,21.1250,21.2600,6619600,0
20051109,21.2050,21.5400,21.0800,21.3500,10613400,0
20051110,21.4150,21.4900,21.2550,21.4000,8142800,0
20051111,21.7000,21.9250,21.5000,21.8650,11541000,0
20051114,21.7800,21.7900,20.1650,20.2600,27865000,0
20051115,20.6150,20.8700,20.5000,20.7350,17781400,0
20051116,20.5500,20.5750,19.9050,20.2900,18692400,0
20051117,20.2900,20.5000,20.2250,20.4300,9048200,0
20051118,20.7500,20.7500,20.3100,20.4500,8198800,0
20051121,20.4100,20.4250,20.1850,20.1850,8584600,0
20051122,19.9750,20.0672,19.0500,19.6600,26621400,0
20051123,19.6150,19.7400,19.4100,19.4950,14871000,0
20051125,19.5700,19.6500,19.4500,19.4900,4904000,0
20051128,19.5000,19.5450,19.4300,19.4750,13087800,0
20051129,19.4650,19.4750,19.0800,19.0800,13362200,0
20051130,19.0800,19.1950,18.7500,18.8550,17704000,0
20051201,18.7700,18.9700,18.7700,18.8150,15361400,0
20051202,19.2000,19.5700,19.0550,19.2800,17878000,0
20051205,19.2600,19.2950,19.0000,19.0950,12009600,0
20051206,19.2150,19.2900,18.8950,18.9350,10031400,0
20051207,19.0250,19.2250,18.9050,19.0000,9075600,0
20051208,19.0000,19.1900,18.9500,19.1450,11215000,0
20051209,19.2250,19.6150,19.2100,19.4950,16973600,0
20051212,19.4000,19.6450,19.2650,19.5850,10455000,0
20051213,19.4600,19.8750,19.4250,19.7350,11138000,0
20051214,19.6900,19.8950,19.5900,19.7350,7404000,0
20051215,19.8900,20.2100,19.5350,19.6250,11986200,0
20051216,19.7000,20.1800,19.6850,20.0850,14969000,0
20051219,20.5000,20.5000,20.1000,20.2150,13018800,0
20051220,20.1350,20.3500,19.9500,20.0000,13351600,0
20051221,20.0100,20.3300,20.0100,20.1850,11507000,0
20051222,20.2250,20.3900,20.1450,20.3700,7964400,0
20051223,20.1400,20.5000,20.1400,20.4300,5446000,0
20051227,20.5000,20.5750,20.1800,20.2000,8262600,0
20051228,20.3000,20.4350,20.1650,20.1750,6665000,0
20051229,20.1500,20.2150,19.8550,19.9000,7738200,0
20051230,19.7350,19.8650,19.6800,19.7150,6958800,0
20060103,19.7750,19.9750,19.5950,19.7750,16561000,0
20060104,19.6900,19.9900,19.5900,19.8050,15674600,0
20060105,19.8500,20.2300,19.8250,20.0200,10668200,0
20060106,20.0300,20.4900,19.8150,20.4450,13174600,0
20060109,21.2500,21.3750,20.8400,21.2050,22672000,0
20060110,21.2000,21.2800,20.9250,21.0000,11547600,0
20060111,20.7850,20.8050,20.5850,20.7150,9267000,0
20060112,20.6200,20.6950,20.5600,20.6700,6758600,0
20060113,20.7400,20.8350,20.4950,20.5950,5214800,0
20060117,20.4100,20.6550,20.3800,20.5350,7586600,0
20060118,20.5350,20.7500,20.4300,20.6100,7209600,0
20060119,20.5250,20.8650,20.2000,20.7700,10084800,0
20060120,20.8000,20.8000,20.1550,20.1750,9431800,0
20060123,20.2500,20.7750,20.0650,20.2550,7593200,0
20060124,20.2700,20.3750,19.9400,20.0300,6456200,0
20060125,20.6300,21.5000,20.6100,21.0850,22960400,0
20060126,21.3750,21.7800,21.3500,21.6600,15102000,0
20060127,21.9000,21.9250,21.4150,21.5000,11648200,0
20060130,21.2250,21.6200,21.1300,21.4700,10217600,0
20060131,21.1250,21.5900,21.0000,21.5750,12783600,0
20060201,21.3750,21.6350,21.3650,21.5500,12843400,0
20060202,21.4000,21.4950,21.2050,21.2100,11155400,0
20060203,21.0500,21.4900,21.0500,21.1750,11614600,0
20060206,21.1450,21.3200,21.0650,21.2100,9265200,0
20060207,21.1000,21.1850,20.8900,21.0550,7998200,0
20060208,21.1250,21.2500,20.8500,21.0300,7312000,0
20060209,21.1000,21.4200,20.9000,21.0750,9739400,0
20060210,21.1500,21.3100,21.0100,21.2350,5999400,0
20060213,21.3100,21.4750,21.1500,21.4150,8007400,0
20060214,21.4950,21.9300,21.4650,21.8650,12386600,0
20060215,21.7700,22.1150,21.6856,22.0750,9773600,0
20060216,22.0000,22.1800,21.7800,22.1800,9255400,0
20060217,22.0750,22.2500,21.9000,22.1700,9113000,0
20060221,22.1250,22.1550,21.7650,21.9950,7898600,0
20060222,22.0050,22.1900,21.8600,21.9500,9027600,0
20060223,21.8750,21.9250,21.6500,21.7150,9452400,0
20060224,21.7050,22.1250,21.6500,21.9750,8280400,0
20060227,21.9200,22.4050,21.9150,22.2250,8352800,0
20060228,22.0350,22.2600,21.9000,22.0900,10641200,0
20060301,22.0900,22.1000,21.7100,22.0000,11053000,0
20060302,21.9000,21.9275,21.5150,21.7200,11386600,0
20060303,21.6600,22.1450,21.6350,21.8900,6572000,0
20060306,21.9000,22.0650,21.7800,21.8400,6776000,0
20060307,21.7450,21.9100,21.5100,21.7650,7400000,0
20060308,21.7250,21.8750,21.6750,21.7400,6522200,0
20060309,21.7400,21.7850,21.5000,21.5950,12705600,0
20060310,21.5950,21.9850,21.5000,21.9600,6716800,0
20060313,22.3875,22.7900,22.3250,22.4650,16149000,0
20060314,22.3000,22.6000,22.2850,22.5800,11213400,0
20060315,22.5000,22.6950,22.2500,22.6250,7835600,0
20060316,22.5250,22.5500,22.4400,22.5000,6217000,0
20060317,22.6000,22.7350,22.4600,22.5900,10052400,0
20060320,22.4500,22.4800,22.0800,22.1250,11138200,0
20060321,22.2350,22.2800,21.8500,21.9700,7958200,0
20060322,21.9875,22.1000,21.8600,22.0500,9300800,0
20060323,21.9000,22.0600,21.5800,21.9400,8615600,0
20060324,21.8500,21.9900,21.6900,21.9350,12031600,0
20060327,22.3000,22.3000,21.6200,21.7300,12072000,0
20060328,21.6150,21.6900,21.3950,21.4800,11975400,0
20060329,21.5150,21.6700,21.3150,21.4600,7938400,0
20060330,21.4500,21.6400,21.1950,21.3200,8200600,0
20060331,21.3200,21.4800,21.1600,21.2350,8075800,0
20060403,21.1600,21.5500,21.1600,21.4500,9729600,0
20060404,21.4750,21.4950,21.2050,21.2950,7563400,0
20060405,21.2450,21.4250,21.0600,21.3300,12340800,0
20060406,21.3300,21.4900,21.2700,21.4350,12192800,0
20060407,21.4350,21.4950,21.0250,21.0450,7122400,0
20060410,21.0550,21.1950,20.9600,21.0900,7438400,0
20060411,21.0050,21.0850,20.5250,20.7250,12099000,0
20060412,20.7250,20.8200,20.6050,20.8200,7971000,0
20060413,20.7350,20.7900,20.5600,20.7500,6896000,0
20060417,20.6900,20.7850,20.5500,20.5650,6387800,0
20060418,20.5350,20.8750,20.5350,20.8400,8679600,0
20060419,20.5900,20.8100,20.5250,20.6700,9861800,0
20060420,20.6700,20.9850,20.4500,20.9550,12657400,0
20060421,21.0250,21.0500,20.8550,21.0000,12328800,0
20060424,20.9100,20.9350,20.5350,20.5700,8924600,0
20060425,20.5700,20.7350,20.2750,20.6000,9335400,0
20060426,20.7000,20.7750,20.4750,20.5550,6399600,0
20060427,20.4650,21.1000,20.4650,21.0150,10666200,0
20060428,20.9250,21.3750,20.9250,21.3700,11500200,0
20060501,21.3750,21.5200,21.0750,21.1550,9277200,0
20060502,21.1550,21.3750,20.9800,21.0750,8029800,0
20060503,21.0500,21.1450,20.9100,21.1250,9372000,0
20060504,21.2200,21.2800,21.0700,21.2650,10444400,0
20060505,21.0000,21.4850,21.0000,21.3850,6362000,0
20060508,21.1550,21.2700,21.1300,21.2350,7210800,0
20060509,21.1500,21.2250,21.0200,21.1250,5504200,0
20060510,21.1250,21.1250,20.8850,20.8950,7121400,0
20060511,20.8500,21.0850,20.7500,21.0100,9065800,0
20060512,21.0000,21.0550,20.7050,20.7100,7373800,0
20060515,20.8350,21.2900,20.7000,21.1500,9740800,0
20060516,21.3600,21.5050,21.2050,21.3300,9409800,0
20060517,21.5000,21.5000,20.8950,20.9150,10559200,0
20060518,20.7950,21.1650,20.7200,20.9800,10142400,0
20060519,21.1250,21.1250,20.5650,20.9100,12628800,0
20060522,20.9000,21.3550,20.8500,20.8750,9989000,0
20060523,20.9000,20.9900,20.8150,20.8700,7678400,0
20060524,20.8000,21.1200,20.7500,21.0750,11126200,0
20060525,21.2000,21.2750,21.0000,21.2500,6944600,0
20060526,21.3250,21.4750,21.2450,21.3350,5472400,0
20060530,21.2500,21.5500,21.0550,21.2700,12220000,0
20060531,21.2800,21.3800,21.1650,21.3500,10523600,0
20060601,21.3750,21.6500,21.3000,21.6100,8024000,0
20060602,21.5500,21.6750,21.4450,21.5650,6798400,0
20060605,21.5000,21.5200,21.1900,21.2300,6909800,0
20060606,21.2300,21.4100,21.0000,21.1150,10031000,0
20060607,21.2400,21.5850,21.2000,21.4450,10262400,0
20060608,21.2500,21.5900,21.1300,21.5850,8318800,0
20060609,21.6100,21.7250,21.4950,21.5000,8678400,0
20060612,21.5000,21.6450,21.3350,21.3600,6463600,0
20060613,21.3600,21.5950,21.2000,21.2250,7473000,0
20060614,21.1000,21.4750,21.0950,21.3500,10244000,0
20060615,21.2950,21.5900,21.2200,21.5300,12066600,0
20060616,21.3600,21.4700,21.2900,21.3900,8920600,0
20060619,21.4800,21.4800,21.1200,21.1600,6574000,0
20060620,21.1000,21.2300,21.0900,21.1100,5579200,0
20060621,21.1250,21.2800,21.0950,21.1350,6775200,0
20060622,21.1350,21.2250,20.9250,21.0200,6805200,0
20060623,20.8750,21.1000,20.7800,20.9750,7883400,0
20060626,20.9500,21.0950,20.7850,21.0150,6135400,0
20060627,21.0500,21.1150,20.7200,20.8200,7747400,0
20060628,20.9600,21.3200,20.9600,21.0950,9263800,0
20060629,21.1950,21.4900,21.1000,21.4500,10435800,0
20060630,21.5000,21.8050,21.3750,21.8050,15988400,0
20060703,21.8450,21.8700,21.7200,21.7900,4272000,0
20060705,21.7000,22.0000,21.6250,21.8050,8642400,0
20060706,21.8500,22.0500,21.8000,21.8900,6385400,0
20060707,21.9500,22.1000,21.8550,21.9000,7955200,0
20060710,22.0700,22.1150,21.7850,21.8250,6808600,0
20060711,21.8650,22.3450,21.7900,22.2800,11609200,0
20060712,22.2500,22.2800,22.0150,22.0550,12986600,0
20060713,21.9500,22.0900,21.8850,21.9950,15768600,0
20060714,21.9350,22.1550,21.9250,22.0050,9512600,0
20060717,21.9500,22.2850,21.9500,22.2400,9472200,0
20060718,22.2500,22.4650,22.0500,22.3500,14568600,0
20060719,22.3500,23.3750,22.3500,23.1400,27474200,0
20060720,22.9800,23.3500,22.9600,23.1050,9602800,0
20060721,23.1750,23.4950,22.9900,23.4200,13079600,0
20060724,22.9500,23.7950,22.9200,23.7800,17417800,0
20060725,23.7750,24.0950,23.5268,24.0400,19319600,0
20060726,23.7500,23.9950,23.4850,23.5500,19622200,0
20060727,23.5000,23.8450,23.4900,23.6100,10269600,0
20060728,23.7750,24.0550,23.7400,23.9100,9086600,0
20060731,23.8500,23.9600,23.7600,23.8850,9167600,0
20060801,23.7250,23.8150,23.5300,23.7550,9780400,0
20060802,23.6500,23.7400,23.4550,23.5750,9187600,0
20060803,23.5750,23.8250,23.5650,23.6100,9651000,0
20060804,23.8000,23.8000,23.4800,23.6200,9042200,0
20060807,23.6200,23.7150,22.9500,23.6700,9140600,0
20060808,23.7350,23.8350,23.5900,23.8350,7497600,0
20060809,23.8750,23.8850,23.5500,23.6600,9092000,0
20060810,23.5350,23.8750,23.4100,23.8600,10756000,0
20060811,23.7500,23.8450,23.5200,23.7050,4994000,0
20060814,23.7050,24.2950,23.6950,23.9800,11588200,0
20060815,24.1750,24.3450,24.0950,24.3300,9151400,0
20060816,24.5000,24.6400,24.4250,24.6400,13464400,0
20060817,24.5450,24.6250,24.3150,24.5650,12569000,0
20060818,24.5650,24.5900,24.3200,24.5000,10047600,0
20060821,24.3100,24.4649,24.1700,24.3350,8780400,0
20060822,24.2500,24.5350,24.1400,24.4700,12710000,0
20060823,24.4900,24.5800,24.3800,24.5000,8895000,0
20060824,24.4150,24.6300,24.3800,24.4100,9334600,0
20060825,24.2700,24.4800,24.2600,24.3950,4430400,0
20060828,24.4950,24.7150,24.4200,24.4800,7400800,0
20060829,24.4000,24.5750,24.2950,24.4800,8756800,0
20060830,24.4500,24.4750,24.0300,24.0900,11640200,0
20060831,24.1650,24.3750,24.0750,24.3500,9568400,0
20060901,24.4000,24.4000,24.0400,24.1850,9222800,0
20060905,24.2850,24.4500,24.1060,24.1750,9527400,0
20060906,24.1000,24.1300,23.6550,23.9650,9319600,0
20060907,23.8500,23.9600,23.7500,23.9500,11341000,0
20060908,23.9500,24.4800,23.9500,24.4500,11533800,0
20060911,24.3300,24.4500,24.2750,24.3200,11615400,0
20060912,24.2500,24.4350,24.1150,24.4000,12537600,0
20060913,24.4000,24.6600,24.2750,24.5900,8283000,0
20060914,24.4800,24.6600,24.3750,24.5750,7734000,0
20060915,24.6500,24.9350,24.6250,24.7400,13959200,0
20060918,24.6000,24.6300,24.4000,24.4400,8830400,0
20060919,24.2100,24.6100,24.1550,24.5800,10063000,0
20060920,24.6750,24.7000,24.2400,24.2750,9533600,0
20060921,24.2500,24.3300,23.9950,24.1000,9264000,0
20060922,24.0050,24.1000,23.8400,23.9500,5824600,0
20060925,24.1400,24.2300,23.8950,23.9750,9554800,0
20060926,24.0300,24.0750,23.7700,24.0350,8136000,0
20060927,24.0350,24.1950,23.7800,24.1850,10262800,0
20060928,24.2250,24.2350,23.9800,24.1650,9162400,0
20060929,24.0750,24.3450,24.0200,24.2800,7179200,0
20061002,23.8750,24.3500,23.8750,24.1200,7100000,0
20061003,23.8750,23.9200,23.3900,23.8050,14416600,0
20061004,23.7250,23.7250,23.3950,23.5700,14738000,0
20061005,23.5700,23.7750,23.1250,23.1750,23854800,0
20061006,23.1500,23.2500,23.0350,23.0950,14947400,0
20061009,23.1950,23.5300,23.1850,23.3500,9066200,0
20061010,23.4500,23.4650,23.0200,23.2750,11466800,0
20061011,23.1250,23.3850,23.0250,23.2350,12179800,0
20061012,23.4000,23.4250,23.1750,23.2250,12468400,0
20061013,23.3000,23.5150,23.2050,23.4650,13091600,0
20061016,23.4000,23.6850,23.3850,23.5850,8528600,0
20061017,23.5850,23.7650,23.3750,23.5950,8447600,0
20061018,23.8250,24.1250,23.6350,23.9250,13853200,0
20061019,24.0150,24.1950,23.8450,23.9600,11415600,0
20061020,24.0750,24.4400,23.8600,24.3900,14266800,0
20061023,24.2500,24.4700,24.1200,24.4150,8456800,0
20061024,24.2600,24.2900,23.8600,24.0600,10563200,0
20061025,23.9850,24.1750,23.8450,24.1400,8482000,0
20061026,24.1400,24.1400,23.7500,23.9450,8773800,0
20061027,23.7250,23.8650,23.6250,23.8350,9774600,0
20061030,23.7750,23.8350,23.4750,23.5450,8578800,0
20061031,23.7500,23.8000,23.5400,23.7550,10925200,0
20061101,23.6000,23.7750,23.5750,23.7100,8030000,0
20061102,23.7250,23.8400,23.6750,23.7300,9373800,0
20061103,23.7050,23.9000,23.6550,23.8200,7975400,0
20061106,23.5100,23.8200,23.5000,23.7350,12371800,0
20061107,23.6750,24.1600,23.6550,23.9300,11013400,0
20061108,23.7500,23.7850,23.5250,23.6400,14950400,0
20061109,23.6450,23.7300,22.8400,22.9200,21310800,0
20061110,22.8750,23.1900,22.7050,22.9350,12698800,0
20061113,22.9250,23.1450,22.7850,22.8250,8175000,0
20061114,22.7550,23.1900,22.7500,23.0900,14039200,0
20061115,23.3000,23.6250,23.2850,23.4950,14070600,0
20061116,23.7000,23.8150,23.5900,23.7450,8097800,0
20061117,23.6500,23.8550,23.6000,23.8350,9136800,0
20061120,23.7250,23.9600,23.7100,23.8800,8021600,0
20061121,23.8500,23.9000,23.7000,23.7450,7421400,0
20061122,23.6900,23.8050,23.6400,23.7750,4717200,0
20061124,23.5400,23.6000,23.4200,23.4750,3881800,0
20061127,23.3450,23.4392,23.1100,23.1950,10384800,0
20061128,23.1900,23.4000,23.1200,23.2000,9874400,0
20061129,23.3000,23.4550,23.2750,23.3850,6954600,0
20061130,23.4600,23.5000,23.2250,23.3300,9202800,0
20061201,23.4500,23.4750,23.1250,23.2850,9914000,0
20061204,24.0000,24.2150,23.5950,24.0500,19551200,0
20061205,24.1000,24.3500,24.0800,24.1450,9594800,0
20061206,24.2850,24.3150,23.9350,24.0050,9932800,0
20061207,24.1600,24.2550,23.9850,24.0200,7157200,0
20061208,24.0950,24.1450,23.9050,23.9800,6036200,0
20061211,23.9500,24.0550,23.7850,23.9100,6802800,0
20061212,23.9750,24.0150,23.8400,23.9950,6981200,0
20061213,24.0000,24.1100,23.9350,23.9800,5241800,0
20061214,24.0600,24.1950,24.0000,24.0500,7807400,0
20061215,24.0500,24.3250,23.9500,24.2350,13358200,0
20061218,24.1500,24.1700,23.9250,24.0650,6664000,0
20061219,24.0950,24.1600,23.9350,24.1300,7058800,0
20061220,24.0900,24.1850,23.7150,23.9750,7738600,0
20061221,23.9300,24.0000,23.7300,24.0000,7732800,0
20061222,24.0150,24.0250,23.8400,23.8650,6309200,0
20061226,23.8550,24.1400,23.8350,24.1150,5086600,0
20061227,24.2500,24.5000,24.1950,24.5000,12874000,0
20061228,24.3750,24.5500,24.3250,24.4650,6637000,0
20061229,24.4000,24.4950,24.2500,24.3550,8053200,0
20070103,24.4150,24.7450,24.3750,24.4850,10761800,0
20070104,24.5300,25.1200,24.4850,24.9500,20334400,0
20070105,24.9500,25.0000,24.6350,24.9500,14058000,0
20070108,24.9100,25.0650,24.8200,25.0400,12430200,0
20070109,25.0750,25.3300,25.0000,25.2600,16284000,0
20070110,25.1100,25.2200,25.0000,25.1950,13415400,0
20070111,25.2200,25.4900,25.0850,25.1750,12047000,0
20070112,25.0350,25.2450,25.0050,25.2250,10737400,0
20070116,25.2550,25.4400,25.1900,25.3050,11727800,0
20070117,25.3200,25.8000,25.2750,25.7750,16165600,0
20070118,26.0000,26.4600,25.9800,26.3950,26061000,0
20070119,26.6700,26.8750,26.5750,26.7600,24323200,0
20070122,26.6000,26.7300,26.4900,26.6600,14253600,0
20070123,26.5500,26.7750,26.5000,26.6900,15559600,0
20070124,26.6900,26.9250,26.4400,26.7750,15347400,0
20070125,26.5500,26.7500,26.2100,26.2950,17348400,0
20070126,26.3500,26.3800,25.9750,26.2750,13668400,0
20070129,25.9550,26.3750,25.7550,26.3300,16965000,0
20070130,26.3750,26.6100,26.3600,26.5950,14349600,0
20070131,26.3750,26.6200,26.2850,26.5000,11756600,0
20070201,26.2500,26.4900,26.1150,26.4350,11384600,0
20070202,26.2750,26.5000,26.2200,26.3350,9271600,0
20070205,26.2000,26.3250,26.0900,26.2500,6704800,0
20070206,26.3500,26.3750,26.1050,26.2300,6834200,0
20070207,26.2500,26.3150,26.0850,26.2250,7042400,0
20070208,26.2000,26.2750,26.0300,26.0700,9657000,0
20070209,26.1750,26.3150,26.0700,26.1350,7573200,0
20070212,26.1700,26.3900,26.1200,26.3600,8647698,0
20070213,26.3200,26.3950,26.2600,26.3550,7766386,0
20070214,26.3500,26.5900,26.3350,26.3500,10165970,0
20070215,26.2900,26.4450,26.0400,26.4000,8296600,0
20070216,26.2650,26.4000,26.1400,26.2450,8082600,0
20070220,26.2450,26.3350,26.1400,26.2900,9127200,0
20070221,26.2500,26.3900,26.1950,26.3550,8645800,0
20070222,26.3550,26.8450,26.3250,26.8100,13807400,0
20070223,26.6600,26.8850,26.6000,26.7950,10022000,0
20070226,26.8250,27.3300,26.7450,27.2350,15365876,0
20070227,27.0400,27.4500,26.2000,26.9200,23861400,0
20070228,26.7850,27.5300,26.6200,27.3100,23020200,0
20070301,26.8750,27.3500,26.7150,26.8900,20045820,0
20070302,26.7650,26.8250,26.2900,26.5050,15498800,0
20070305,26.4000,26.7950,26.3600,26.3750,14773200,0
20070306,26.5000,26.5400,26.1850,26.4350,19692400,0
20070307,26.3250,26.4950,26.2750,26.3450,16168400,0
20070308,26.3450,26.7850,26.1900,26.7000,15884800,0
20070309,26.9750,27.2300,26.8750,27.1950,21014744,0
20070312,27.2200,27.2500,27.1200,27.1900,12787396,0
20070313,27.0000,27.3550,26.9850,27.0550,16426878,0
20070314,27.1000,27.1350,26.7350,26.8850,15370800,0
20070315,26.8350,27.0000,26.6650,26.8150,10041334,0
20070316,26.7200,26.7500,26.4000,26.4400,19479200,0
20070319,26.5100,26.6400,26.4400,26.5900,11810360,0
20070320,26.6200,27.2400,26.5150,27.2400,16828294,0
20070321,27.1500,27.4000,27.1000,27.3400,15976806,0
20070322,27.0400,27.4600,27.0050,27.2500,13715972,0
20070323,27.3150,27.3300,26.8750,26.9300,13617654,0
20070326,27.5400,28.6300,27.5250,28.6200,45963098,0
20070327,28.4000,28.6150,28.2100,28.3000,28493718,0
20070328,28.1200,28.2550,27.7550,27.8800,15724704,0
20070329,27.5100,28.0750,27.5050,27.9050,17200112,0
20070330,27.7500,28.0350,27.7050,27.9000,11507600,0
20070402,27.9000,28.1250,27.5800,27.9050,12542200,0
20070403,28.0050,28.3700,27.9900,28.3350,14525400,0
20070404,28.3050,28.4800,28.0600,28.1450,9932836,0
20070405,28.1850,28.5550,28.1500,28.5100,10133510,0
20070409,28.5250,28.7350,28.4000,28.6050,12810800,0
20070410,28.6050,28.6650,28.4500,28.5300,11101088,0
20070411,28.3750,28.7550,28.0850,28.5000,13027926,0
20070412,28.4000,28.7700,28.3850,28.7050,9806462,0
20070413,28.7200,29.3300,28.7150,29.2450,14287432,0
20070416,29.3950,29.5250,29.3200,29.4400,9654800,0
20070417,29.3250,29.7000,29.3250,29.5000,12090600,0
20070418,28.6500,29.3000,28.5000,29.0150,24085278,0
20070419,28.8950,29.1100,28.4600,28.6200,16103628,0
20070420,28.9650,28.9950,28.6050,28.9250,14972792,0
20070423,28.7500,28.9000,28.5500,28.6050,10554076,0
20070424,28.5400,28.6350,28.2750,28.5850,10926882,0
20070425,28.6250,28.8750,28.5850,28.7800,7927400,0
20070426,28.0000,28.8200,27.8350,28.4550,11110078,0
20070427,28.3000,28.5750,28.0600,28.3800,10772606,0
20070430,28.4650,28.4650,28.1850,28.3100,10479668,0
20070501,28.2800,28.5950,28.2150,28.5050,9217250,0
20070502,28.5350,28.6650,28.3500,28.5950,8807246,0
20070503,28.6800,28.7500,28.5500,28.7050,7208130,0
20070504,28.7700,29.1900,28.6850,29.1500,10030520,0
20070507,29.4050,29.5700,29.2800,29.4750,11454768,0
20070508,29.4450,29.4550,29.1300,29.4200,7118390,0
20070509,29.3000,29.5200,29.1150,29.3400,8469600,0
20070510,29.3400,29.3400,28.6650,28.6650,9838280,0
20070511,28.6750,28.9300,28.5394,28.9200,8308220,0
20070514,28.9250,29.0499,28.7250,28.9750,8709850,0
20070515,29.1800,29.6250,29.0750,29.3400,12259378,0
20070516,29.5000,29.6650,29.2900,29.5450,9085826,0
20070517,29.5000,29.5300,29.2700,29.4500,6605628,0
20070518,29.4900,29.7500,29.2900,29.7150,9258800,0
20070521,29.6250,29.6750,29.2500,29.3150,9216138,0
20070522,29.1950,29.2500,28.7950,28.8450,12008182,0
20070523,28.8500,29.0300,28.5650,28.6050,10136040,0
20070524,28.5700,28.7500,28.0050,28.2300,14592680,0
20070525,27.5350,28.3650,27.5350,28.1850,11473000,0
20070529,28.0850,28.4450,28.0400,28.3250,11344700,0
20070530,28.3000,28.3250,27.7600,27.9200,13810836,0
20070531,27.9300,28.2750,27.9000,28.1750,13675944,0
20070601,28.1750,28.3500,27.9600,28.1500,9938524,0
20070604,27.7600,28.0800,27.5900,27.8100,14007838,0
20070605,27.8950,27.8950,27.4650,27.7450,13268958,0
20070606,27.5650,27.5950,27.2400,27.3700,14811770,0
20070607,27.2750,27.4500,26.9200,26.9900,13170400,0
20070608,27.0000,27.1750,26.8150,27.1450,11795400,0
20070611,27.0550,27.2545,26.9700,27.0300,7300194,0
20070612,26.8400,26.9600,26.6350,26.6700,12796042,0
20070613,26.8750,27.1400,26.6000,27.0950,10739200,0
20070614,27.1000,27.2750,27.0100,27.0950,8316688,0
20070615,27.2350,27.5250,27.1250,27.3600,12662670,0
20070618,27.3600,27.4100,27.0950,27.2700,9523000,0
20070619,27.1800,27.4000,27.1150,27.3400,9703350,0
20070620,27.4650,27.6100,27.1250,27.1400,15635918,0
20070621,27.0900,27.1350,26.6900,26.9000,10110256,0
20070622,26.8450,27.0050,26.4000,26.4300,16615978,0
20070625,26.6150,27.4464,26.4950,27.0250,19021414,0
20070626,27.7500,27.7500,26.9150,26.9850,15789800,0
20070627,26.8400,27.0200,26.7000,26.9850,11267448,0
20070628,26.9850,27.0000,26.7650,26.8600,9246168,0
20070629,26.8450,27.5600,26.6250,26.7750,10889200,0
20070702,26.9950,27.1850,26.9150,27.1600,10564444,0
20070703,27.1750,27.2450,27.0600,27.1600,3865000,0
20070705,27.2200,27.3400,26.8750,27.1150,6643548,0
20070706,27.1650,27.2150,26.9400,27.0000,7201138,0
20070709,27.0000,27.0850,26.8300,26.8550,5859800,0
20070710,26.6900,26.9950,26.3950,26.4600,12912620,0
20070711,26.4350,26.6550,26.2650,26.6050,15836400,0
20070712,25.9500,26.9400,25.9500,26.8800,26967024,0
20070713,26.7750,26.8750,26.6100,26.6200,9655954,0
20070716,26.6250,26.8550,26.5750,26.7800,10801926,0
20070717,26.7500,26.8350,26.5750,26.6950,11762130,0
20070718,27.0000,27.4850,26.7800,26.8500,20809248,0
20070719,27.3150,27.3400,26.7900,27.1600,12570464,0
20070720,27.1500,27.2350,26.3500,26.4350,15080622,0
20070723,26.6750,27.4500,26.6150,26.9600,12579224,0
20070724,26.6000,27.1000,26.1000,26.2550,17621020,0
20070725,26.3800,26.4500,25.8450,26.1500,15787704,0
20070726,25.9400,26.0000,25.3450,25.5450,18162680,0
20070727,25.5500,25.6700,25.0000,25.0150,18001800,0
20070730,25.7250,25.7250,24.7900,25.4100,14756000,0
20070731,25.6500,25.7450,25.2150,25.3450,15280400,0
20070801,25.2350,25.6850,25.0400,25.4750,16083108,0
20070802,25.5900,25.7750,25.4150,25.6050,13123800,0
20070803,25.5750,26.0650,25.5000,25.5450,16999400,0
20070806,26.0600,26.6900,25.6200,26.5600,18025000,0
20070807,27.3300,27.5450,26.2500,27.1500,24183400,0
20070808,28.0000,28.1500,27.1750,28.1500,20769200,0
20070809,28.4550,28.4550,27.4150,27.4650,18961800,0
20070810,27.4400,27.7500,26.3650,27.6100,15329200,0
20070813,27.6050,27.6050,26.7150,26.9450,16138600,0
20070814,27.0950,27.1200,26.1350,26.2350,13265400,0
20070815,26.1850,26.8150,26.0000,26.1750,10890650,0
20070816,26.1250,26.2100,25.3900,25.9300,16680824,0
20070817,26.5950,26.8750,25.8750,26.3650,15846000,0
20070820,26.3300,26.6050,26.0100,26.1950,8311400,0
20070821,25.9500,26.3350,25.8200,26.1800,7504000,0
20070822,26.2450,26.4700,25.8600,26.0700,10760800,0
20070823,26.2600,26.2900,25.9100,26.0800,8841400,0
20070824,26.1250,26.3400,25.8900,26.2650,8453600,0
20070827,26.1600,26.1900,25.9500,26.0050,7075852,0
20070828,25.8950,25.9500,25.3500,25.3950,11380400,0
20070829,25.4250,25.7800,25.1700,25.7450,12110800,0
20070830,25.7900,25.8600,25.5150,25.7000,9597200,0
20070831,25.7500,26.0550,25.5600,25.9550,9904000,0
20070904,25.9100,25.9400,25.5900,25.7900,9731600,0
20070905,25.6250,25.9250,25.5750,25.8600,8467000,0
20070906,25.9750,26.5250,25.8500,26.4500,11024800,0
20070907,26.0700,26.3400,25.7450,25.9300,10133784,0
20070910,25.9950,26.2400,25.7800,25.8400,7012400,0
20070911,25.9500,26.0550,25.6350,25.9800,12801600,0
20070912,25.9600,26.2750,25.9050,26.1250,8574200,0
20070913,26.3500,26.4950,25.9900,26.0800,10467200,0
20070914,25.9700,26.1400,25.8950,26.0500,8114800,0
20070917,25.9550,26.1400,25.7550,25.9950,8065800,0
20070918,26.1650,26.8650,26.0700,26.8000,17387746,0
20070919,26.9000,27.1000,26.6850,26.9750,12193000,0
20070920,26.8900,27.2150,26.8050,26.8450,11862000,0
20070921,27.1400,27.3600,26.8450,27.2200,14524600,0
20070924,27.1050,27.1650,26.8600,26.9300,12236000,0
20070925,26.8750,27.3400,26.8200,27.1750,8122600,0
20070926,27.1250,27.3350,26.7700,27.0000,15032600,0
20070927,27.1500,27.2400,26.9500,27.0250,7056600,0
20070928,26.9550,27.0750,26.7050,26.8100,8227254,0
20071001,26.7800,27.6450,26.7800,27.6050,13105800,0
20071002,27.5500,27.9050,27.5250,27.7300,10885200,0
20071003,27.5150,27.9300,27.4550,27.7650,9314400,0
20071004,27.8700,28.3300,27.6900,27.7700,5396000,0
20071005,27.9500,27.9900,27.4200,27.5000,13418600,0
20071008,27.5400,27.6750,27.3600,27.4700,5282800,0
20071009,27.5100,27.7450,27.2750,27.4300,8942400,0
20071010,27.5750,27.7100,26.9550,27.1200,14249400,0
20071011,26.6500,26.8100,26.2200,26.6800,22632200,0
20071012,26.6450,26.6750,26.1900,26.3200,16219498,0
20071015,26.3550,26.3850,25.6800,25.9600,15585400,0
20071016,26.0550,26.1400,25.8150,25.9850,17416600,0
20071017,26.0500,26.5400,25.5100,25.6000,27491340,0
20071018,25.6500,26.0150,25.5950,25.8350,11793388,0
20071019,25.7700,26.1400,25.6700,25.7000,15431800,0
20071022,25.4500,25.9100,25.2550,25.8200,15130400,0
20071023,25.3850,26.1750,25.3850,25.9100,8383000,0
20071024,26.0050,26.4750,25.6800,26.4300,16529000,0
20071025,26.4350,27.0350,26.3300,26.9350,15928400,0
20071026,27.1350,27.1750,26.9450,27.0350,11368600,0
20071029,27.0650,27.2850,27.0650,27.2250,7816200,0
20071030,27.1250,27.3650,27.0650,27.3250,12627000,0
20071031,27.3250,27.3700,26.9700,27.3100,12611000,0
20071101,27.2800,27.5350,26.9850,27.0600,11456500,0
20071102,27.8300,27.8500,26.8000,27.0250,10605000,0
20071105,27.2500,27.2500,26.8000,27.0100,9319970,0
20071106,27.0300,27.2500,26.9700,27.1700,7056668,0
20071107,26.8100,27.3900,26.8100,26.8750,10897966,0
20071108,26.9000,27.0400,26.4750,26.9600,13714386,0
20071109,26.6600,27.3800,26.6600,27.0600,12696800,0
20071112,27.0600,27.7350,27.0600,27.3350,11561214,0
20071113,27.5100,27.6050,26.8200,27.5550,12769924,0
20071114,27.7350,27.7350,27.1100,27.1550,11445420,0
20071115,27.1000,27.4750,27.1000,27.2400,11493658,0
20071116,27.4100,27.6100,27.2300,27.6050,12937770,0
20071119,27.4300,27.6250,27.3250,27.4100,9854526,0
20071120,27.5100,27.9000,27.4000,27.7900,13148400,0
20071121,27.5050,27.7450,27.2800,27.3650,11205400,0
20071123,27.6000,27.7500,27.3650,27.7450,4151900,0
20071126,27.6900,27.7650,27.0800,27.1150,5588306,0
20071127,27.2000,28.0000,27.1250,27.9550,15823694,0
20071128,28.0350,28.2500,27.6150,28.2100,13033448,0
20071129,28.2300,28.7350,27.8750,28.5000,15528918,0
20071130,29.0050,29.0850,28.5250,28.7550,24191668,0
20071203,28.6750,28.7300,28.2850,28.5050,12464376,0
20071204,28.2800,28.8550,28.2800,28.7500,12371008,0
20071205,28.9750,29.0800,28.7400,29.0800,10266210,0
20071206,29.0700,29.1500,28.7650,29.0750,9359700,0
20071207,29.0700,29.2500,28.9600,29.1100,7840742,0
20071210,29.1350,29.5750,29.0750,29.4500,10928730,0
20071211,29.4350,29.5450,28.9600,29.0450,12950656,0
20071212,29.2500,29.7400,28.7500,29.0550,19061678,0
20071213,28.9350,29.2400,28.7500,29.1900,7986658,0
20071214,29.0050,29.2350,28.7400,28.7550,9131734,0
20071217,28.7250,28.9700,28.2800,28.3850,9949480,0
20071218,28.6200,28.9850,28.3500,28.8450,11814668,0
20071219,28.7900,29.0000,28.4800,28.6150,7230040,0
20071220,28.7650,28.8750,28.5550,28.8000,7852014,0
20071221,29.3200,29.4350,28.5050,29.1300,18713886,0
20071224,29.0700,29.2800,29.0250,29.1750,2658064,0
20071226,29.0750,29.3100,28.7600,28.9400,6981700,0
20071227,28.8350,28.9600,28.4650,28.4900,7449612,0
20071228,28.5400,28.7150,28.3000,28.6150,7293098,0
20071231,28.4700,28.5500,28.0050,28.0750,10013294,0
20080102,28.0750,28.3200,27.7550,27.9050,10763002,0
20080103,27.9400,28.0550,27.7050,27.7350,10462036,0
20080104,27.5550,28.2950,27.5000,27.8950,11805146,0
20080107,28.0100,29.0100,28.0000,28.7500,19833014,0
20080108,28.8750,30.0000,28.8550,29.4750,3233400,0
20080109,29.4500,30.1450,29.4250,30.0200,19752898,0
20080110,29.7400,30.5450,29.6600,30.0550,16925310,0
20080111,29.8400,30.3800,29.7500,30.2500,15973466,0
20080114,30.4300,30.5000,29.7050,29.9650,15052854,0
20080115,29.5700,30.0400,29.3750,29.8350,16282854,0
20080116,29.6400,30.5350,29.6400,30.2500,19301630,0
20080117,30.3900,30.3900,29.7400,29.8750,16654846,0
20080118,30.0200,30.4300,29.3800,29.7150,19866960,0
20080122,29.5850,29.8750,27.7200,28.7450,24086566,0
20080123,28.0000,29.0700,27.5500,28.9150,1979400,0
20080124,29.0850,30.0200,28.3400,28.5300,16170336,0
20080125,28.6500,28.7400,27.7200,27.7400,18033532,0
20080128,27.7250,28.3000,27.5800,28.2200,16726438,0
20080129,28.3400,28.4800,27.9050,28.1250,14783538,0
20080130,28.0600,28.5000,27.5250,27.9750,18670390,0
20080131,27.5950,28.3500,27.1750,28.1500,1630200,0
20080201,28.3450,28.8450,27.9350,28.7750,17982524,0
20080204,28.7850,29.2500,28.6800,29.0250,14234996,0
20080205,29.0100,29.0950,28.6200,28.6700,13273994,0
20080206,28.8100,29.2000,28.4550,28.8650,18031188,0
20080207,28.8450,29.0850,28.6350,29.0500,15029892,0
20080208,28.9500,28.9500,28.2500,28.4000,11406658,0
20080211,28.4500,28.6800,27.9600,28.1700,8942248,0
20080212,28.0050,28.3600,27.9000,27.9750,18260048,0
20080213,28.2400,28.3800,27.9600,28.2600,8676666,0
20080214,28.2400,28.2850,27.6300,27.6900,11013540,0
20080215,27.6400,28.0000,27.5550,27.7750,13109466,0
20080219,28.1500,28.1600,27.7100,27.7850,10417372,0
20080220,27.6750,27.8500,27.3100,27.8050,11841744,0
20080221,27.8450,27.9450,27.2650,27.4300,21681206,0
20080222,27.5450,27.6800,26.8650,27.2700,12374042,0
20080225,27.3850,27.7550,27.2350,27.7350,7919932,0
20080226,27.6550,28.0050,27.4950,27.7850,8284704,0
20080227,27.5600,27.7750,27.1900,27.2700,10470330,0
20080228,27.1300,27.3000,26.9100,27.1100,9979728,0
20080229,27.0600,27.0600,26.6150,26.7750,10776624,0
20080303,26.6850,26.6950,26.4100,26.6150,11302260,0
20080304,26.4200,26.7600,26.4200,26.6200,12021034,0
20080305,26.5500,26.7050,26.1850,26.4900,10366058,0
20080306,26.4150,26.4900,26.0250,26.0450,12077062,0
20080307,26.0850,26.0850,25.4350,25.5200,14001802,0
20080310,25.5950,25.5950,25.1650,25.3000,10836730,0
20080311,25.3750,25.8300,25.1600,25.4300,16361170,0
20080312,25.5300,25.8900,25.5000,25.6700,10222102,0
20080313,25.6250,26.4950,25.5750,26.2750,16566172,0
20080314,26.5000,26.5000,25.4750,25.6900,14118312,0
20080317,25.1300,26.4950,25.0450,26.2800,14645522,0
20080318,26.7250,26.9450,26.3600,26.9100,12232520,0
20080319,26.9850,27.7750,26.9250,27.1950,14262332,0
20080320,27.3400,27.8900,27.1950,27.8300,24420838,0
20080324,27.8950,27.9450,27.4600,27.7150,11369112,0
20080325,27.6700,27.9500,27.2050,27.2650,12241020,0
20080326,26.9500,27.1800,26.8950,27.0150,11521312,0
20080327,27.1300,27.1800,26.7050,26.7750,10352662,0
20080328,26.8550,27.1050,26.4750,26.5350,9695492,0
20080331,26.9050,27.7000,26.8100,27.5750,19272356,0
20080401,27.6500,27.6850,27.1000,27.6350,2305136,0
20080402,27.6500,27.6850,27.0650,27.1500,10240048,0
20080403,27.0550,27.5824,27.0550,27.2650,7092910,0
20080404,27.2550,27.5450,27.1200,27.4200,5890462,0
20080407,27.5650,27.6500,27.2650,27.4350,5351452,0
20080408,27.2500,27.4250,26.9600,27.0000,8803644,0
20080409,26.9600,27.1700,26.7600,26.9350,17114722,0
20080410,27.0250,27.1450,26.7850,26.9550,8449816,0
20080411,26.9050,26.9050,26.4000,26.4000,13448868,0
20080414,26.4450,26.4500,26.1250,26.2350,12195474,0
20080415,26.2000,26.4450,25.7750,25.9550,15987638,0
20080416,26.2750,26.4100,25.5300,25.6750,26442492,0
20080417,25.7750,25.9250,25.4000,25.4650,28468530,0
20080418,25.6450,25.7600,25.2450,25.3600,27030224,0
20080421,25.2750,25.4200,25.0450,25.2650,20784432,0
20080422,25.2750,25.3650,25.1200,25.2600,17923196,0
20080423,25.4050,25.4500,25.2300,25.2800,23667092,0
20080424,25.2650,25.5000,25.1850,25.2200,22931588,0
20080425,25.3900,25.7750,25.3450,25.6400,17224470,0
20080428,25.8600,26.1050,25.5000,25.8050,16750236,0
20080429,26.6600,26.9050,26.4850,26.7400,32150118,0
20080430,26.8500,26.9000,26.2950,26.3750,17637896,0
20080501,26.2900,26.9750,26.2500,26.7850,23900902,0
20080502,26.9850,27.1500,26.5000,26.5850,13186746,0
20080505,26.6250,26.6800,26.3550,26.5000,7558682,0
20080506,26.7900,26.7900,25.9200,26.2900,10551388,0
20080507,26.2550,26.3400,25.6350,25.6450,13250268,0
20080508,25.7900,26.2050,25.5150,25.6400,9412404,0
20080509,25.6150,26.0050,25.2500,25.8900,13196060,0
20080512,26.0050,26.4450,25.9850,26.3900,16120222,0
20080513,26.5100,27.5000,26.5100,27.2000,27328236,0
20080514,27.2700,27.6000,27.2000,27.4150,14706780,0
20080515,27.4850,27.5850,27.1350,27.4350,14461606,0
20080516,27.4400,27.5000,27.2550,27.3550,9500240,0
20080519,27.3400,27.6050,27.2700,27.5250,8236948,0
20080520,27.5500,27.6500,27.2300,27.3400,10141334,0
20080521,27.4400,27.7250,27.1250,27.1800,10299170,0
20080522,27.1250,27.4750,27.0000,27.4250,9593848,0
20080523,27.3500,27.3900,27.0700,27.1300,9151450,0
20080527,27.1450,27.4840,27.1275,27.2950,8751928,0
20080528,27.4150,27.4150,26.8750,27.0500,9334664,0
20080529,27.0900,28.1750,27.0900,27.9800,15006636,0
20080530,28.0100,28.3300,27.8950,28.1750,13410712,0
20080602,27.9200,28.1000,27.6300,27.8400,12380288,0
20080603,27.9750,28.5200,27.7350,27.8650,14498214,0
20080604,27.8650,28.0500,27.6050,28.0000,12030164,0
20080605,27.6050,28.0000,27.6050,27.8650,9683942,0
20080606,27.7900,27.8150,27.3500,27.3800,11869208,0
20080609,27.6150,27.6400,27.1700,27.3900,6886908,0
20080610,27.2500,27.3650,26.9850,27.1150,8422318,0
20080611,27.0000,27.2400,26.5500,26.7500,10508884,0
20080612,26.8750,27.0500,26.7600,26.9650,8463410,0
20080613,27.0900,27.1700,26.8950,27.0550,7413364,0
20080616,26.8250,27.2200,26.6800,27.1650,10135582,0
20080617,27.2500,27.6200,26.7800,26.7850,11850790,0
20080618,26.6700,26.9300,26.5000,26.5550,10071890,0
20080619,26.5550,27.2050,26.5000,27.0700,11410340,0
20080620,26.8100,27.1600,26.5450,26.6750,13362196,0
20080623,26.7350,27.2650,26.6850,27.1450,12336214,0
20080624,26.9950,27.1450,26.6950,26.8750,12280768,0
20080625,26.9200,27.0000,26.5550,26.7650,15034132,0
20080626,26.9300,26.9300,26.3100,26.3700,12863772,0
20080627,26.3450,26.6750,26.2800,26.5000,15293280,0
20080630,26.4850,26.7500,26.3000,26.4850,17256348,0
20080701,26.3500,27.1400,26.3150,27.1050,15842590,0
20080702,27.1800,27.4700,27.0500,27.1200,10566388,0
20080703,27.4750,27.5850,27.1400,27.3750,16218378,0
20080707,27.4350,27.5000,26.8550,27.0950,13347450,0
20080708,27.2450,28.6900,27.1600,28.6850,31045102,0
20080709,28.4250,28.9600,28.3300,28.4550,16841290,0
20080710,28.4550,28.7500,28.2100,28.6750,14861182,0
20080711,28.4050,28.4150,27.7850,28.2150,15033146,0
20080714,28.4250,28.6700,28.0050,28.1100,12467658,0
20080715,28.2050,29.0650,27.9550,28.9250,25357338,0
20080716,29.1500,29.2500,28.3000,28.4850,24351812,0
20080717,28.5500,28.9900,27.5400,28.7500,19531218,0
20080718,28.8800,29.1750,28.6550,28.7900,21629756,0
20080721,28.6550,28.9900,28.0400,28.3900,16238378,0
20080722,28.2450,29.3650,28.2450,28.8450,24102618,0
20080723,28.9200,28.9950,28.4050,28.4950,16249690,0
20080724,28.4500,28.8200,28.2450,28.4800,15543192,0
20080725,28.6400,28.7550,28.4150,28.7100,10253986,0
20080728,28.5900,28.5900,28.0350,28.1050,12306624,0
20080729,28.4600,28.5445,27.8300,27.9700,18199392,0
20080730,28.0500,28.8450,27.8850,28.4250,19120010,0
20080731,28.2950,28.8350,28.0600,28.1700,16118636,0
20080801,28.1700,28.5550,27.9150,28.0350,11705570,0
20080804,28.0350,28.9350,27.9650,28.6300,15833920,0
20080805,28.7400,29.3700,28.6100,29.3550,18708860,0
20080806,29.2200,29.5700,29.1700,29.3900,14255074,0
20080807,29.3250,29.4900,29.0000,29.1800,10210892,0
20080808,29.0750,29.5950,29.0750,29.5150,15272536,0
20080811,29.5350,29.5850,29.2250,29.4500,10034084,0
20080812,29.2600,29.6500,29.2600,29.4400,10129874,0
20080813,29.4600,29.6250,29.0704,29.2250,10078820,0
20080814,29.0800,29.6500,28.8100,29.3500,10576200,0
20080815,29.3400,29.9100,29.1400,29.8100,11078028,0
20080818,29.8700,29.8700,29.2900,29.4800,8724848,0
20080819,29.3250,29.7450,29.2550,29.4300,6761948,0
20080820,29.3300,29.4850,28.9400,29.1700,9484668,0
20080821,28.9750,29.0700,28.7550,29.0200,7631564,0
20080822,29.0700,29.4600,29.0050,29.2400,6796966,0
20080825,29.1850,29.2150,28.6550,28.8800,8770052,0
20080826,28.9200,28.9900,28.5500,28.7850,5218214,0
20080827,28.7800,29.0050,28.6500,28.8600,6384046,0
20080828,28.9800,29.4350,28.8800,29.3750,8064260,0
20080829,29.2350,29.4100,28.7150,28.7150,7951732,0
20080902,29.0600,29.6700,28.7750,29.5050,15571716,0
20080903,29.4000,29.6500,28.8750,28.9650,12060146,0
20080904,28.7600,28.8400,28.2250,28.2850,16481592,0
20080905,28.1050,28.5950,27.9800,28.5050,12411872,0
20080908,29.0800,29.4200,28.6650,29.2100,13472192,0
20080909,29.2750,29.4800,28.7050,28.7400,14145464,0
20080910,28.7400,29.3150,28.5800,28.9500,13029006,0
20080911,28.9250,29.7150,28.8500,29.6550,17088266,0
20080912,29.5000,29.6500,29.0600,29.5450,13127528,0
20080915,29.1200,29.7350,28.9950,29.2400,15638914,0
20080916,28.7500,29.9750,28.7500,29.9050,24359880,0
20080917,29.6100,29.7850,28.2500,28.6250,21722744,0
20080918,28.8750,29.5250,28.3250,29.0400,21026276,0
20080919,29.4950,29.7950,28.8750,29.3550,21913560,0
20080922,29.1800,29.4550,28.4550,28.5700,10664270,0
20080923,28.7350,29.5900,28.7350,29.2550,18327224,0
20080924,29.2750,29.6050,29.1650,29.4250,14398106,0
20080925,29.4450,29.8650,29.3400,29.6650,13290496,0
20080926,29.4350,29.7950,29.3450,29.7000,12176670,0
20080929,29.4400,30.3900,28.2100,28.7000,21676254,0
20080930,29.4250,29.4750,28.5200,28.7900,25075140,0
20081001,28.6300,29.2500,28.5000,29.1450,15836842,0
20081002,28.9400,29.9650,28.9250,29.4500,24013540,0
20081003,29.7400,29.8750,29.1600,29.2550,19598144,0
20081006,28.8000,29.3800,27.2900,28.2000,25668582,0
20081007,28.4450,29.1200,27.8550,27.9400,24038008,0
20081008,27.4600,28.4450,26.4250,27.6450,30118698,0
20081009,27.6750,27.8550,25.1200,25.1250,27270606,0
20081010,23.9850,26.1150,22.8750,24.7250,40464576,0
20081013,26.3750,27.4800,25.5300,27.1050,23683370,0
20081014,28.2850,28.5800,26.3700,27.3900,28286418,0
20081015,28.0500,28.0500,26.6050,26.9400,28806930,0
20081016,27.0150,28.0000,25.5250,27.6900,34936782,0
20081017,27.2600,29.1200,26.3700,27.7300,28811314,0
20081020,27.9600,28.9950,27.6850,28.7750,19006290,0
20081021,28.8600,28.9250,27.8850,27.9950,16018152,0
20081022,27.4900,27.8750,26.2750,26.9300,22021164,0
20081023,27.0950,28.1150,26.3650,27.5100,26642424,0
20081024,25.9450,27.7950,25.6000,27.1500,20061494,0
20081027,26.8300,27.5900,26.4400,26.5850,17689682,0
20081028,27.1300,27.6600,26.0600,27.5000,26739382,0
20081029,27.4650,27.7500,26.4850,27.0850,20232576,0
20081030,27.8000,28.0000,26.5950,27.2800,16265454,0
20081031,27.1850,28.0000,27.0100,27.5750,17223758,0
20081103,27.5600,28.1300,27.3750,28.0000,12796218,0
20081104,28.4700,28.5000,27.7850,28.2050,13845116,0
20081105,27.9300,28.7000,27.4150,27.5900,18401118,0
20081106,27.3700,27.9650,26.6850,26.8700,17304240,0
20081107,27.0000,27.8650,26.7850,27.6500,13140708,0
20081110,28.0000,28.4400,27.6500,27.6900,15200534,0
20081111,27.3650,28.2350,27.2050,27.5850,13707458,0
20081112,27.5850,28.0650,27.0700,27.2500,14866856,0
20081113,27.3350,28.6550,26.7850,28.5700,22474540,0
20081114,28.1450,28.6650,27.4700,27.5300,16086618,0
20081117,27.1600,28.3550,27.0450,27.6600,16222088,0
20081118,27.8950,28.4400,27.2500,28.2850,22453234,0
20081119,28.2500,28.6350,27.2100,27.2600,20542998,0
20081120,27.1300,27.2050,24.7500,25.1750,34243254,0
20081121,25.3150,25.8500,24.1350,25.7600,35504206,0
20081124,25.9750,25.9750,25.1950,25.3900,28969318,0
20081125,25.7000,26.1250,25.1250,25.6100,31639538,0
20081126,25.2150,25.7450,24.8000,25.6850,16333896,0
20081128,25.5250,26.3350,25.2500,26.1950,6811696,0
20081201,25.5500,25.9250,25.0050,25.0750,16419584,0
20081202,25.4600,26.0650,25.2350,25.9850,15514768,0
20081203,25.5850,26.7400,25.5850,26.5750,15827398,0
20081204,26.1900,26.7050,25.7800,26.0150,14229038,0
20081205,25.7700,26.6000,25.2200,26.3750,16592232,0
20081208,26.8500,26.8700,26.3650,26.4600,17228776,0
20081209,26.4700,27.0100,25.7500,25.9850,16615024,0
20081210,25.9150,26.2500,25.5800,25.7600,13397232,0
20081211,25.7600,26.0300,25.3950,25.5150,16200850,0
20081212,25.0250,25.3900,24.6700,25.3750,16503840,0
20081215,25.4500,26.0150,25.2700,25.8200,14334628,0
20081216,26.0150,26.7200,25.8350,26.5800,19307076,0
20081217,26.3100,26.5100,25.9300,26.0300,15280418,0
20081218,26.1750,26.5500,25.6500,25.9950,18391158,0
20081219,26.5000,26.6250,26.0700,26.1350,25679584,0
20081222,26.1950,26.4500,25.7700,26.3550,15934842,0
20081223,26.5750,26.6400,26.1900,26.2300,13972508,0
20081224,26.3000,26.4600,26.1600,26.3250,4029626,0
20081226,26.4050,26.4650,26.0950,26.2550,3867202,0
20081229,26.5850,26.5850,25.7750,26.0850,9010076,0
20081230,26.2500,26.6300,26.2300,26.5800,10231956,0
20081231,26.6250,26.8700,26.5350,26.6850,11312038,0
20090102,26.7650,26.9250,26.1850,26.7800,12631382,0
20090105,26.6000,26.7400,26.0350,26.3200,12564298,0
20090106,26.4250,26.6100,25.0300,25.4600,27992916,0
20090107,25.1850,25.6900,25.1250,25.3200,21991672,0
20090108,25.3500,25.9100,25.3500,25.6000,17467286,0
20090109,25.5900,26.0600,25.4550,25.5850,13451348,0
20090112,25.6600,25.6600,24.7500,25.0300,23829442,0
20090113,24.7450,25.1950,24.5800,25.0300,16823928,0
20090114,24.9400,24.9750,24.5050,24.7350,16047752,0
20090115,24.7500,24.8050,24.0850,24.6100,20463978,0
20090116,24.7800,25.1750,24.6700,24.9600,25691820,0
20090120,25.2200,25.5700,24.5700,24.6000,19347772,0
20090121,25.1500,26.2500,24.8650,26.1600,27238274,0
20090122,25.8250,26.6100,25.7000,26.5050,24346500,0
20090123,26.2300,26.5400,26.0000,26.4050,17120548,0
20090126,26.5750,27.2450,26.1750,27.0250,22725644,0
20090127,26.9600,27.4050,26.7100,27.1950,21531646,0
20090128,27.3550,27.5650,26.9550,27.4800,27919342,0
20090129,27.2950,27.7400,27.1400,27.7050,27861784,0
20090130,27.5100,27.9150,27.3600,27.7200,24681872,0
20090202,26.9200,27.9200,26.5550,27.7850,19297976,0
20090203,27.9450,28.6950,27.6800,28.4900,30365364,0
20090204,28.5750,28.6500,27.8800,27.9550,22491860,0
20090205,27.9200,28.3500,27.5500,28.2650,16845920,0
20090206,28.2400,28.6200,28.1850,28.5750,20811080,0
20090209,28.6000,28.6800,28.1400,28.6250,22421612,0
20090210,28.5350,28.6250,27.6850,27.8950,22930010,0
20090211,28.0500,28.1150,27.6450,27.8500,15519962,0
20090212,27.6400,28.0650,27.2800,28.0650,13502096,0
20090213,28.0350,28.1500,27.3750,27.4700,14520054,0
20090217,27.2900,27.3850,26.6700,26.9650,15646338,0
20090218,27.0800,27.2300,26.8150,27.1000,12555728,0
20090219,26.8200,27.4000,26.8200,27.2300,14172692,0
20090220,27.0000,27.3300,26.8000,27.0150,17933278,0
20090223,26.7200,27.2450,26.6350,26.7000,13654394,0
20090224,26.9050,27.4650,26.8100,27.3700,17771176,0
20090225,27.2950,27.3900,26.6400,26.8100,18550154,0
20090226,26.8300,27.0450,25.2700,25.2900,26671714,0
20090227,24.6650,24.8300,23.6200,23.6700,38806570,0
20090302,23.3450,23.7000,22.6950,23.5200,32358712,0
20090303,23.6750,23.7900,22.9050,22.9100,26850720,0
20090304,23.2500,23.9300,22.7650,23.5900,23662850,0
20090305,23.2000,23.6150,22.8250,23.0200,19551726,0
20090306,23.1700,23.6250,23.0050,23.4450,20321146,0
20090309,23.2250,23.6600,23.0600,23.3250,19930130,0
20090310,23.6500,23.7150,23.1700,23.4900,23055118,0
20090311,23.6500,23.6500,22.2100,22.2350,29488734,0
20090312,22.1800,23.6400,22.0500,23.3250,26135506,0
20090313,23.4700,23.5900,23.0050,23.4250,26540126,0
20090316,23.6400,24.2050,23.6300,23.9250,23073296,0
20090317,23.9600,24.5850,23.8800,24.5700,21567964,0
20090318,24.4550,24.7800,24.1700,24.3150,17235592,0
20090319,24.4900,24.4950,23.5050,23.7650,18548206,0
20090320,24.0000,24.1200,23.6350,23.7700,19032236,0
20090323,24.1400,24.3800,23.8750,24.3800,14325266,0
20090324,24.1800,24.4600,23.0700,23.3350,22000460,0
20090325,23.4400,23.5000,22.5200,23.0150,39350458,0
20090326,23.2200,23.2300,22.3750,23.2250,33463818,0
20090327,23.0200,23.5600,22.9350,23.3000,22038860,0
20090330,23.3450,24.0600,23.3250,23.9450,28319956,0
20090331,24.1300,24.4000,23.8150,23.8500,20651656,0
20090401,23.5600,23.5650,23.0000,23.3500,24362706,0
20090402,23.7400,23.7400,22.6750,22.6900,35111908,0
20090403,22.7750,23.0750,21.8850,22.0600,27940184,0
20090406,21.9300,22.1600,21.3800,21.6800,34089438,0
20090407,21.5550,21.8400,21.3100,21.4600,26046432,0
20090408,21.6400,22.2500,21.5350,21.8350,31168194,0
20090409,22.2300,22.2300,21.4300,22.0150,29979920,0
20090413,21.9300,22.5150,21.9100,22.1900,20124598,0
20090414,22.2650,22.4550,22.0800,22.3550,27184832,0
20090415,21.7050,22.1050,20.9400,21.3300,53492300,0
20090416,21.5000,21.5500,21.1300,21.3450,29082530,0
20090417,21.4400,22.0650,21.3300,21.9450,30807254,0
20090420,21.9600,22.2200,21.8650,22.0450,24730772,0
20090421,22.1150,22.4650,21.9350,22.1850,18762010,0
20090422,22.0650,22.0700,21.1750,21.2500,27641878,0
20090423,21.2850,21.7200,21.0050,21.6800,21152350,0
20090424,21.7850,21.9500,21.4400,21.5450,18619004,0
20090427,21.5000,21.9300,21.4300,21.5800,15516340,0
20090428,21.5250,21.7050,21.4500,21.5050,13887004,0
20090429,21.5650,21.5899,21.1950,21.3100,16215448,0
20090430,21.5000,21.5330,20.6850,20.9250,33713172,0
20090501,20.9700,21.0200,20.6350,20.7600,17752346,0
20090504,21.1850,21.6325,21.0500,21.5900,23373712,0
20090505,21.6000,22.0000,21.5650,21.8650,18758482,0
20090506,21.8150,22.0000,21.1900,21.4650,19983314,0
20090507,21.6200,22.3800,21.5000,22.3100,25620244,0
20090508,22.5750,22.7500,22.3250,22.4650,19460176,0
20090511,22.4800,22.7150,22.2600,22.4350,12941832,0
20090512,22.5300,22.9150,22.4600,22.7050,18319816,0
20090513,22.5750,23.1550,22.5200,22.7500,15656782,0
20090514,22.7350,22.7800,22.3100,22.3150,19211210,0
20090515,22.2750,22.3250,21.6300,21.6600,31838224,0
20090518,21.7950,21.9150,21.4400,21.6000,20213980,0
20090519,21.6200,21.7750,21.3750,21.4400,15898036,0
20090520,21.6150,21.9050,21.5000,21.5400,19994940,0
20090521,21.5050,21.7150,21.4000,21.6600,12635232,0
20090522,21.7700,22.2750,21.6600,21.9700,14887236,0
20090526,22.1200,22.4550,21.8250,22.2850,14944442,0
20090527,22.2500,22.3700,22.1400,22.1950,11901474,0
20090528,22.1100,22.4450,22.0850,22.3000,11896452,0
20090529,22.3450,22.5600,22.0350,22.5300,14576550,0
20090601,22.6500,22.7100,22.3300,22.4900,13744988,0
20090602,22.4100,22.7645,22.3800,22.5750,10942480,0
20090603,22.4900,22.7300,22.3400,22.5600,16025082,0
20090604,22.5900,22.6500,22.1750,22.3750,16024238,0
20090605,22.4550,22.6300,22.1750,22.4900,14227856,0
20090608,22.3200,22.5300,22.1350,22.3650,12003876,0
20090609,22.4600,22.4750,22.1750,22.1750,9591234,0
20090610,22.3000,22.3500,21.9509,22.0750,20026480,0
20090611,22.1050,22.5425,22.0950,22.2800,18419914,0
20090612,22.2350,23.0000,22.2350,22.7100,20568862,0
20090615,22.8250,22.8250,22.2900,22.3650,18401618,0
20090616,22.3500,22.6100,22.1100,22.3650,15642128,0
20090617,22.3850,23.1100,22.3750,22.9600,17581030,0
20090618,23.0350,23.9600,23.0350,23.8300,30202440,0
20090619,23.9200,24.1300,23.6300,23.7900,29012526,0
20090622,23.5900,23.6800,23.2900,23.3550,18272466,0
20090623,23.4500,23.6000,23.1500,23.4300,12932814,0
20090624,23.6000,23.6150,23.2850,23.4950,11960378,0
20090625,23.3850,24.1850,23.3100,24.0100,15518812,0
20090626,23.9400,24.0650,23.6450,23.7150,16383584,0
20090629,23.7950,23.9200,23.3250,23.9100,13476112,0
20090630,23.6150,23.8250,23.1300,23.5200,28271812,0
20090701,23.5000,23.5450,23.2650,23.3200,17036858,0
20090702,23.1500,23.3200,22.8750,23.1400,15104282,0
20090706,22.8150,23.1650,22.8150,23.0000,15855802,0
20090707,22.7100,23.0450,22.6100,22.6700,17029006,0
20090708,22.7500,23.2450,22.7500,23.1550,18673656,0
20090709,23.2050,23.2950,22.7200,22.9650,14804922,0
20090710,22.9000,22.9000,22.6350,22.7050,12857552,0
20090713,22.5900,23.1250,22.5000,23.0750,14823042,0
20090714,23.2350,23.4100,22.9850,23.2450,15926580,0
20090715,22.8500,22.9000,22.1150,22.6400,51862464,0
20090716,22.5650,22.6050,22.2900,22.4700,25546098,0
20090717,22.2600,22.4000,22.1000,22.2350,24705606,0
20090720,22.3050,22.5150,22.1500,22.5050,16929484,0
20090721,22.6000,22.6950,22.2550,22.5000,16328224,0
20090722,22.5050,22.6250,22.0050,22.1100,20173984,0
20090723,22.2050,22.2250,21.7250,21.9200,33659574,0
20090724,21.9700,22.5450,21.9000,22.5050,18260188,0
20090727,22.5650,22.6900,22.2450,22.5150,12614250,0
20090728,22.4800,22.8000,22.4500,22.7150,14680438,0
20090729,22.6900,22.9350,22.5580,22.8450,12533132,0
20090730,22.9900,23.1450,22.7250,22.8500,19253588,0
20090731,22.8700,23.0050,22.4600,22.4950,19281496,0
20090803,22.5400,22.5600,22.1000,22.4100,20176320,0
20090804,22.3300,22.3950,22.1150,22.1500,20995642,0
20090805,22.1750,22.1750,21.9850,22.0000,15753094,0
20090806,22.0850,22.0900,21.7450,21.8150,19584858,0
20090807,21.9800,22.0150,21.8600,21.9200,14138086,0
20090810,21.8500,22.2800,21.7550,22.2600,16487970,0
20090811,22.2600,22.4400,22.2150,22.3500,13021032,0
20090812,22.2150,22.2750,21.8750,22.0050,24824686,0
20090813,22.0100,22.1900,21.8300,22.1600,16373412,0
20090814,22.2500,22.3550,21.9650,22.1800,13887136,0
20090817,22.0000,22.4750,21.9500,22.3800,18307366,0
20090818,22.4000,22.4050,22.0650,22.1650,14340082,0
20090819,22.0700,22.6437,22.0500,22.5850,18253556,0
20090820,22.5950,22.7150,22.4150,22.6400,10212860,0
20090821,22.7900,23.0000,22.6575,22.6950,16939872,0
20090824,22.8650,23.0650,22.6250,23.0400,18439330,0
20090825,23.0100,23.1550,22.9500,22.9600,13856208,0
20090826,22.9100,23.1950,22.8750,23.0350,13197638,0
20090827,23.0850,23.3300,22.9550,23.3050,15606010,0
20090828,23.3200,23.3250,22.8450,22.9600,12565658,0
20090831,22.8850,23.1350,22.5100,22.6150,19701144,0
20090901,22.5400,22.8700,22.4200,22.5600,15032366,0
20090902,22.5500,22.6950,22.3600,22.5000,13551088,0
20090903,22.6150,22.6150,22.3750,22.5300,11045980,0
20090904,22.5750,22.8350,22.4450,22.8150,10237326,0
20090908,22.8350,22.9550,22.6250,22.9550,14461522,0
20090909,22.9950,23.3100,22.9300,23.1800,16821458,0
20090910,23.1850,23.4350,22.9050,23.4350,19828798,0
20090911,23.4450,23.4900,23.2800,23.4150,16008312,0
20090914,23.4100,23.7299,23.3550,23.6650,20476916,0
20090915,23.6700,23.7500,23.4750,23.5450,14393352,0
20090916,23.6400,23.6400,23.1500,23.3600,15271122,0
20090917,23.3700,23.5000,23.1800,23.1800,13928668,0
20090918,23.2350,23.2350,22.9000,22.9850,30018640,0
20090921,22.9050,23.3250,22.9000,23.2600,14261190,0
20090922,23.3350,23.4650,23.2000,23.3650,16410322,0
20090923,23.4350,23.4350,23.0450,23.0650,12348798,0
20090924,23.1450,23.5100,23.0050,23.4700,23678732,0
20090925,23.3800,23.8900,23.3800,23.6650,22874936,0
20090928,24.5750,24.8450,24.2450,24.2900,37067730,0
20090929,24.4900,24.7900,24.4000,24.5500,23745964,0
20090930,24.5750,24.7650,24.3400,24.7350,20953886,0
20091001,24.7300,24.8750,24.3100,24.3400,21672634,0
20091002,24.2050,25.0000,24.2050,24.9200,25635130,0
20091005,24.9650,25.2150,24.8075,25.1650,22667632,0
20091006,25.2500,25.3550,24.9250,25.0900,17676190,0
20091007,25.0450,26.0500,24.9650,25.0200,11428840,0
20091008,25.1650,25.3750,24.9300,25.0550,11815862,0
20091009,25.0250,25.2250,24.9550,25.0400,10921242,0
20091012,25.2150,25.2150,24.9100,25.0000,14593722,0
20091013,24.8850,24.9800,24.6600,24.8250,16276510,0
20091014,25.3600,25.7450,25.1200,25.6000,26644520,0
20091015,25.7100,26.0800,25.6000,25.9550,20143494,0
20091016,25.8100,25.9400,25.6650,25.7150,17379060,0
20091019,25.7300,26.1800,25.7000,26.1150,17200612,0
20091020,25.9900,26.1550,25.8650,25.9300,15559442,0
20091021,25.9550,25.9800,25.5300,25.5750,14081948,0
20091022,25.5600,26.1550,25.4050,26.0850,14929588,0
20091023,25.9900,26.0850,25.4850,25.6550,11959714,0
20091026,25.6900,25.8600,25.2600,25.4450,12154350,0
20091027,25.2600,25.7500,25.2600,25.6100,11611390,0
20091028,25.5650,25.7950,25.5000,25.5100,11494232,0
20091029,25.5100,25.5100,25.1400,25.4300,13495204,0
20091030,25.4150,25.6000,25.2000,25.2850,13994164,0
20091102,25.4150,25.5750,25.2500,25.4550,11353588,0
20091103,25.4400,25.4450,25.0350,25.2150,12377532,0
20091104,25.2500,25.7500,25.2500,25.4550,11079562,0
20091105,25.5200,25.8850,25.4900,25.8100,9977988,0
20091106,25.7250,25.7965,25.5350,25.7650,7989494,0
20091109,25.8900,26.2000,25.7750,26.1750,10430402,0
20091110,26.0950,26.4950,26.0750,26.4000,11080396,0
20091111,26.7100,26.7750,26.5050,26.6300,12293442,0
20091112,26.6950,26.9000,26.5050,26.6150,9560518,0
20091113,26.7000,26.7500,26.3900,26.4750,11914924,0
20091116,26.7650,26.9450,26.5700,26.8150,13569806,0
20091117,26.8100,26.8100,26.5400,26.6550,11185490,0
20091118,26.6550,26.6550,26.2500,26.5900,9663726,0
20091119,26.4450,26.6000,26.2850,26.4800,13483732,0
20091120,26.6250,26.8700,26.4200,26.8200,12795892,0
20091123,26.8600,26.9200,26.4887,26.5650,18658354,0
20091124,26.6100,27.2475,26.2500,27.1200,17279150,0
20091125,27.1500,27.2950,27.0552,27.2050,8373742,0
20091127,26.7450,27.1700,26.6450,27.0400,5778754,0
20091130,27.1000,27.2750,26.8450,27.2450,14092610,0
20091201,27.4250,27.4350,27.1100,27.2400,20429756,0
20091202,27.2450,27.4850,27.1200,27.2200,11118526,0
20091203,27.2050,27.3450,27.0650,27.1200,10694694,0
20091204,27.2850,27.3250,26.7000,26.8900,12592524,0
20091207,26.9200,27.1250,26.8100,26.8300,10673296,0
20091208,26.7600,26.8200,26.4700,26.6200,11572656,0
20091209,26.7500,26.8350,26.5700,26.8050,9230202,0
20091210,26.7850,27.1700,26.7650,27.0350,12537546,0
20091211,27.0000,27.1750,26.8250,26.8850,10693682,0
20091214,26.8900,27.1550,26.8750,26.8900,8983652,0
20091215,26.8900,27.1100,26.7600,26.9950,8823604,0
20091216,27.1250,27.2250,26.8850,26.9400,10791354,0
20091217,26.8800,26.9150,26.5800,26.7900,10813670,0
20091218,26.8750,26.8750,26.5000,26.6700,18821846,0
20091221,26.7900,27.1000,26.7100,26.9600,11761772,0
20091222,27.0200,27.1450,27.0080,27.0600,9715694,0
20091223,27.1100,27.1850,26.9850,27.0450,5515558,0
20091224,27.0350,27.2100,27.0200,27.0750,3038792,0
20091228,27.0800,27.2750,27.0275,27.2650,8173012,0
20091229,27.3150,27.4650,27.1100,27.1300,8905316,0
20091230,26.9550,27.2750,26.9500,27.2700,7180804,0
20091231,27.2350,27.3250,26.9700,26.9950,5986766,0
20100104,27.0950,27.2775,26.9600,27.2300,10391412,0
20100105,27.2350,27.2350,26.8750,27.0100,10135408,0
20100106,26.9700,27.1950,26.9250,27.1600,10940728,0
20100107,27.1550,27.3900,27.0350,27.3850,12338056,0
20100108,27.3800,27.6250,27.3400,27.5250,11657956,0
20100111,27.6500,27.7400,27.5350,27.6650,10505156,0
20100112,27.6000,27.7750,27.5150,27.5850,10497316,0
20100113,27.4300,27.7700,27.4250,27.6450,10113278,0
20100114,27.6100,27.8100,27.5000,27.6750,8619452,0
20100115,27.6800,27.7850,27.5800,27.7450,15480868,0
20100119,27.7750,28.2500,27.7550,28.1000,15990584,0
20100120,28.1150,28.3950,27.8050,28.1200,13512006,0
20100121,28.1050,28.2500,27.5000,27.7800,16617464,0
20100122,27.6650,27.8280,27.2000,27.2550,14009918,0
20100125,27.3800,27.7550,27.2650,27.3500,9700836,0
20100126,27.2850,27.3350,27.1300,27.2400,13256378,0
20100127,27.0500,27.0700,26.5750,26.9500,23133776,0
20100128,27.0500,27.2250,26.8200,26.9750,13302860,0
20100129,27.0400,27.0400,26.4450,26.4700,19030812,0
20100201,26.5550,26.8450,26.5400,26.6700,17634634,0
20100202,26.6450,27.3000,26.6000,27.2200,16518644,0
20100203,27.1850,27.3900,27.0500,27.3250,13586656,0
20100204,27.3750,27.3750,26.8950,26.9100,18396156,0
20100205,26.8150,27.0650,26.6500,26.9850,21635052,0
20100208,26.9250,26.9750,26.6550,26.6750,14260676,0
20100209,26.8200,26.9900,26.6700,26.6750,22290832,0
20100210,26.6300,26.7450,26.3350,26.6300,14854676,0
20100211,26.6350,26.8550,26.4650,26.7700,12871698,0
20100212,26.6000,27.0000,26.5550,26.9650,16856250,0
20100216,27.1200,27.3375,26.8850,27.2950,15106120,0
20100217,27.3950,27.4900,27.2850,27.3750,12751366,0
20100218,27.3450,27.5000,27.3350,27.4850,10719874,0
20100219,27.4400,27.4450,27.0400,27.1900,19304110,0
20100222,27.2450,27.2600,26.9800,27.2000,11483422,0
20100223,27.1150,27.2350,26.8750,26.9850,13404108,0
20100224,27.0950,27.2700,26.9550,27.1650,13569922,0
20100225,26.9850,27.0950,26.8050,27.0600,11808568,0
20100226,27.0900,27.2650,26.9250,27.1400,14082210,0
20100301,27.1850,27.3260,27.0700,27.1450,9118068,0
20100302,27.1100,27.3500,27.0650,27.2900,9998394,0
20100303,27.3000,27.4200,26.9600,27.0400,13411018,0
20100304,27.2450,27.2500,26.9550,27.0400,12723592,0
20100305,27.0700,27.1950,27.0600,27.1600,14673986,0
20100308,27.1850,27.2750,27.0600,27.2100,8623382,0
20100309,27.0950,27.4800,27.0650,27.4000,11794476,0
20100310,27.4050,27.7750,27.3600,27.5150,16314078,0
20100311,27.5200,27.7750,27.4250,27.7700,11424160,0
20100312,27.5200,27.5250,26.8600,27.2600,32462506,0
20100315,27.2050,27.4000,27.0600,27.4000,14784846,0
20100316,27.4200,27.4950,27.2350,27.3400,11919576,0
20100317,27.4200,27.4400,27.1500,27.2500,14745562,0
20100318,27.2200,27.2700,26.8050,26.8850,30750256,0
20100319,26.9400,26.9500,26.5950,26.7300,32657204,0
20100322,26.7000,27.1150,26.6500,26.9350,15034188,0
20100323,27.0550,27.1950,26.9100,27.1700,9312922,0
20100324,27.1250,27.1650,26.8800,26.9350,12672042,0
20100325,27.1400,27.1550,26.7500,26.7600,17021686,0
20100326,26.8500,26.8900,26.2200,26.4500,24007882,0
20100329,26.5400,26.5750,26.3650,26.5600,21114726,0
20100330,26.5150,26.6300,26.2450,26.2550,26858018,0
20100331,26.2800,26.4950,26.1050,26.3400,15229376,0
20100401,26.4000,26.4850,26.2900,26.4800,12383734,0
20100405,26.4950,26.6250,26.3500,26.4650,10681142,0
20100406,26.4350,26.5600,26.2900,26.4200,14492136,0
20100407,26.3500,26.4650,26.1900,26.2500,19745916,0
20100408,26.2950,26.3450,26.1000,26.1400,14502020,0
20100409,26.1750,26.4250,26.1400,26.3650,11167240,0
20100412,26.5000,26.5000,26.1950,26.3350,12916622,0
20100413,26.0800,26.2400,26.0800,26.1400,13858424,0
20100414,26.2100,26.2300,25.9650,26.1550,18260332,0
20100415,26.1550,26.2250,26.0350,26.1800,14407164,0
20100416,26.1200,26.2300,26.0100,26.1300,15897114,0
20100419,26.1300,26.5650,26.0325,26.4550,18167838,0
20100420,26.5150,26.6250,26.4600,26.5300,12764860,0
20100421,26.4000,26.4750,25.7350,25.8900,25123102,0
20100422,25.7950,25.8050,25.4200,25.5600,16119624,0
20100423,25.5150,25.6050,25.1350,25.6000,18390138,0
20100426,25.5400,25.8850,25.0300,25.1850,18863414,0
20100427,25.1400,25.2800,24.8400,24.8850,20897754,0
20100428,24.9700,25.2100,24.7050,25.1350,18622114,0
20100429,25.2550,25.5650,25.1700,25.3750,18544738,0
20100430,25.4250,25.7500,25.3150,25.5800,21409274,0
20100503,25.7250,25.7950,25.2725,25.4350,17595236,0
20100504,25.3300,25.4300,24.8600,25.0950,20835110,0
20100505,25.1100,25.5350,24.8750,25.0750,21461614,0
20100506,25.0700,25.1900,22.8000,24.5000,24998044,0
20100507,24.5100,24.5800,24.0000,24.3600,24112390,0
20100510,24.9000,25.1150,24.6200,24.8450,20545090,0
20100511,24.6900,24.8650,24.6200,24.7000,17132690,0
20100512,24.7850,24.7950,24.4450,24.5750,17690904,0
20100513,24.5550,24.5550,24.1050,24.3050,18366378,0
20100514,24.2150,24.3050,23.8900,24.2500,20017740,0
20100517,24.2900,24.3850,23.9400,24.2150,14860652,0
20100518,24.3550,24.4650,24.0000,24.0250,13937536,0
20100519,23.9350,24.1750,23.9050,23.9700,18376316,0
20100520,23.7350,23.7350,23.2350,23.2400,21725730,0
20100521,22.7400,23.4900,22.6300,23.4700,33089426,0
20100524,23.5200,24.0225,23.4350,23.7800,25876940,0
20100525,23.5100,23.6250,23.1550,23.6150,25339192,0
20100526,23.7800,24.0000,23.4700,23.5850,24506632,0
20100527,23.9250,24.0625,23.6300,23.9350,16100380,0
20100528,23.8850,24.2900,23.7500,23.7800,22151788,0
20100601,23.7200,23.8600,23.4500,23.4700,17514282,0
20100602,23.5000,23.7550,23.2550,23.7400,17978952,0
20100603,23.8750,23.9100,23.7350,23.8650,8687664,0
20100604,23.5200,23.5500,23.1850,23.2650,20575800,0
20100607,23.1700,23.3100,23.0950,23.1150,18629312,0
20100608,23.0400,23.2100,22.8361,23.1550,21839698,0
20100609,23.1950,23.2750,22.8650,22.9300,17539564,0
20100610,23.1900,23.7350,23.1700,23.6000,18371310,0
20100611,23.5450,23.7000,23.4100,23.6000,11809576,0
20100614,23.7200,23.8250,23.6400,23.6650,13592238,0
20100615,23.7700,24.1050,23.7200,24.0850,19137130,0
20100616,23.8950,24.4350,23.8350,24.3950,18814404,0
20100617,24.4200,24.4250,24.1250,24.3150,15693988,0
20100618,24.4300,24.5000,24.2000,24.3850,17981296,0
20100621,24.5800,24.6150,24.0275,24.1500,15232220,0
20100622,24.1600,24.3525,23.9750,23.9950,11883868,0
20100623,24.0200,24.0800,23.6900,23.7800,12976506,0
20100624,23.6900,23.9300,23.6150,23.7300,14095490,0
20100625,23.8100,23.8200,23.5500,23.5950,27504754,0
20100628,23.6250,23.8000,23.5200,23.5900,10913248,0
20100629,23.5000,23.5000,23.1250,23.3250,16681150,0
20100630,23.3300,23.6200,23.0900,23.3900,20524700,0
20100701,23.2750,23.3300,22.8550,23.2300,17239480,0
20100702,23.2400,23.3800,23.1100,23.2300,11355452,0
20100706,23.3900,23.4850,23.1550,23.3450,19222928,0
20100707,23.3700,23.8850,23.2948,23.8550,18243800,0
20100708,23.9500,24.0750,23.8400,24.0500,14674228,0
20100709,24.0800,24.0800,23.7600,24.0150,10399928,0
20100712,24.0500,24.0500,23.8000,23.9100,11493786,0
20100713,23.8900,23.9450,23.8100,23.8350,13840764,0
20100714,23.7650,23.9300,23.5850,23.9250,11104130,0
20100715,23.9300,24.0550,23.8400,24.0100,11595196,0
20100716,23.9550,24.0700,23.5100,23.5350,18276640,0
20100719,23.7050,23.7900,23.6250,23.7050,8400144,0
20100720,23.5650,23.7750,23.4300,23.7350,15815090,0
20100721,23.8650,24.6900,22.2950,24.3400,28391788,0
20100722,24.5100,24.7700,24.1800,24.5050,21507492,0
20100723,24.4900,24.5800,24.2900,24.4650,17441850,0
20100726,24.4100,24.6850,24.4100,24.6200,11836386,0
20100727,24.7500,24.7500,24.4800,24.6350,9273180,0
20100728,24.6550,24.7400,24.4250,24.6100,13713364,0
20100729,24.7200,24.8850,24.4650,24.4900,17692846,0
20100730,24.3600,24.6800,24.1500,24.5400,15640098,0
20100802,24.8550,25.0000,24.8100,24.9150,15019040,0
20100803,24.9550,25.3050,24.8800,25.0000,18156884,0
20100804,24.9900,25.1350,24.8950,25.0900,12337820,0
20100805,24.9650,25.0400,24.8600,24.9900,11794234,0
20100806,24.8550,25.3400,24.8550,25.2850,15989876,0
20100809,25.3150,25.4750,25.2150,25.4400,8996998,0
20100810,25.3350,25.8500,25.2950,25.7350,17933384,0
20100811,25.5150,25.5550,25.1350,25.1950,12643220,0
20100812,24.9550,25.2700,24.8650,25.1950,8837988,0
20100813,25.0600,25.1300,24.9550,25.0300,10175900,0
20100816,25.0250,25.2148,24.8825,25.1700,9592178,0
20100817,25.2500,25.4450,25.1250,25.3450,12087866,0
20100818,25.3150,25.3600,25.1100,25.1150,12277150,0
20100819,25.0800,25.1050,24.5200,24.6600,20437580,0
20100820,24.5200,24.7150,24.4650,24.6700,12814702,0
20100823,24.7750,25.0900,24.7750,24.8900,14432570,0
20100824,24.6450,24.8900,24.5350,24.7400,17917256,0
20100825,24.5900,25.0250,24.5750,24.9100,15110394,0
20100826,25.0250,25.0250,24.6850,24.7500,10950916,0
20100827,24.7800,24.9500,24.5050,24.9200,9063910,0
20100830,24.9450,25.0450,24.7450,24.7450,8328550,0
20100831,24.6000,24.7250,24.5100,24.6700,14070408,0
20100901,24.8600,25.3050,24.8600,25.1350,14114096,0
20100902,25.1050,25.3150,25.1050,25.3050,9933824,0
20100903,25.4700,25.4950,25.1250,25.3700,9559926,0
20100907,25.2500,25.3950,25.1775,25.2450,9294330,0
20100908,25.2450,25.4400,25.1750,25.2250,11142988,0
20100909,25.4750,25.6600,25.4750,25.5450,10447342,0
20100910,25.6250,25.7950,25.5450,25.7700,8881396,0
20100913,25.8950,25.8950,25.6150,25.7250,9756314,0
20100914,25.7100,25.8150,25.5550,25.7050,11140448,0
20100915,25.6800,25.8750,25.5750,25.8300,9173242,0
20100916,25.7050,25.8900,25.5000,25.8050,11089144,0
20100917,25.8900,25.9650,25.7650,25.8200,14469008,0
20100920,25.8000,26.1950,25.7650,26.1300,10723244,0
20100921,26.1800,26.1800,25.8750,26.0750,11499682,0
20100922,26.1050,26.2148,25.9300,25.9950,10241988,0
20100923,25.7750,25.9650,25.7500,25.8000,8614204,0
20100924,25.9950,26.1650,25.8750,25.9700,13147034,0
20100927,25.9750,26.1300,25.8967,26.0500,9824792,0
20100928,26.1050,26.2400,25.9600,26.1900,9197486,0
20100929,26.1900,26.2850,26.0550,26.2450,10821370,0
20100930,26.2150,26.4300,26.0500,26.1200,12893042,0
20101001,26.2700,26.2900,26.0600,26.2900,9517420,0
20101004,26.2850,26.4550,26.0850,26.2550,10720944,0
20101005,26.3850,26.5850,26.3450,26.5400,12514174,0
20101006,26.4850,26.6100,26.3300,26.4900,9835288,0
20101007,26.5950,26.6150,26.2200,26.2900,32259222,0
20101008,26.2750,26.4650,26.2050,26.4050,30639404,0
20101011,26.4500,26.4600,26.2900,26.4050,9917796,0
20101012,26.3990,26.8100,26.3550,26.7550,33563034,0
20101013,26.7000,26.7600,26.5550,26.5900,12211558,0
20101014,26.6050,26.6350,26.4100,26.6050,11858406,0
20101015,26.6850,26.8750,26.5550,26.5850,15857268,0
20101018,26.5900,26.8350,26.5250,26.8350,12276606,0
20101019,26.6100,26.7250,26.2500,26.4350,14828326,0
20101020,26.0900,26.2750,25.8350,26.2100,21789038,0
20101021,26.3400,26.5450,26.2450,26.4200,14712698,0
20101022,26.4750,26.4750,26.1750,26.2800,7072690,0
20101025,26.4250,26.6150,26.2300,26.2550,12513198,0
20101026,26.1950,26.3450,26.1600,26.3450,7974832,0
20101027,26.1700,26.1700,25.5150,25.8200,19614500,0
20101028,25.9200,26.0650,25.6800,25.8750,13050340,0
20101029,25.8900,25.9300,25.4650,25.6600,20481294,0
20101101,25.7900,25.8200,25.1600,25.3000,19819876,0
20101102,25.3950,25.5300,25.3550,25.4400,15090454,0
20101103,25.4300,25.5942,25.3000,25.5200,11554908,0
20101104,25.6850,25.7900,25.3600,25.4400,18533734,0
20101105,25.4300,25.5300,25.3050,25.4600,13899926,0
20101108,25.4650,25.4650,25.1100,25.2250,13235006,0
20101109,25.2400,25.2780,24.9450,25.0250,17204854,0
20101110,24.9350,25.0850,24.7300,25.0850,14934288,0
20101111,24.8900,25.0750,24.8450,24.8900,17414794,0
20101112,24.7800,24.8000,24.2400,24.2900,26160344,0
20101115,24.4450,24.6250,24.0400,24.0800,27561718,0
20101116,24.0200,24.1150,23.7800,23.8300,20865682,0
20101117,23.9150,24.0550,23.8550,23.9000,14718748,0
20101118,23.9650,23.9850,23.6000,23.8100,24453130,0
20101119,23.8200,23.8700,23.6000,23.7000,22846996,0
20101122,23.7750,23.7850,23.3600,23.6250,18477694,0
20101123,23.5850,23.6000,23.4250,23.4750,17922368,0
20101124,23.6050,23.7050,23.4250,23.4800,14831802,0
20101126,23.5100,23.5100,23.3800,23.4000,6078276,0
20101129,23.3800,23.4500,23.1000,23.2450,19853588,0
20101130,23.0450,23.2850,23.0150,23.2550,18061764,0
20101201,23.4450,23.5850,23.3525,23.5050,19425342,0
20101202,23.5750,23.8250,23.5350,23.8050,17851498,0
20101203,23.7850,23.8250,23.5600,23.6850,15246236,0
20101206,23.7500,23.7500,23.4000,23.4600,22039414,0
20101207,23.5750,23.6150,23.4000,23.4450,19179920,0
20101208,23.4650,23.5149,23.2000,23.3650,21246762,0
20101209,23.4300,23.6000,23.3750,23.5650,15622986,0
20101210,23.6150,23.8350,23.5550,23.8100,17611040,0
20101213,23.8400,23.8800,23.5650,23.7400,19842286,0
20101214,23.7450,24.0250,23.6750,24.0250,17666402,0
20101215,24.0450,24.1850,23.8800,24.0600,15815508,0
20101216,24.0850,24.3100,23.9100,24.2800,14570616,0
20101217,24.3100,24.3100,23.9800,24.2000,20727854,0
20101220,24.2800,24.3850,24.0650,24.1350,12322966,0
20101221,24.0900,24.2125,23.9300,24.0000,15539976,0
20101222,24.0600,24.0950,23.9000,23.9200,14087260,0
20101223,23.8650,24.0150,23.8550,23.9050,10402444,0
20101227,23.8950,23.9000,23.6500,23.6900,13237922,0
20101228,23.7650,23.7750,23.6150,23.6950,15114490,0
20101229,23.6700,23.7750,23.6250,23.7100,9268812,0
20101230,23.7350,23.8500,23.6850,23.7850,9024366,0
20101231,23.7200,24.0900,23.7200,23.9550,11097406,0
20110103,24.1450,24.1450,23.8850,23.9100,18280798,0
20110104,24.0200,24.1600,23.9000,24.1350,18067170,0
20110105,24.1100,24.4100,24.0350,24.1350,27199230,0
20110106,24.2500,24.3100,23.8900,24.0850,31161164,0
20110107,24.0700,24.2250,24.0149,24.1850,20732980,0
20110110,24.1500,24.2200,23.9050,23.9700,28239882,0
20110111,24.0900,24.0900,23.8300,23.9200,15013772,0
20110112,23.9100,23.9150,23.7650,23.7900,19005628,0
20110113,23.9000,23.9000,23.6300,23.6850,14049052,0
20110114,23.6750,23.7300,23.3900,23.4450,22124292,0
20110118,23.4250,23.6350,23.3150,23.6000,22385452,0
20110119,23.6350,23.8550,23.6050,23.6650,18662196,0
20110120,23.6800,23.9800,23.6550,23.9800,22493318,0
20110121,24.0550,24.0849,23.9100,23.9600,16620280,0
20110124,23.9500,24.1005,23.9350,24.0850,14903066,0
20110125,24.0800,24.1000,23.8950,23.9800,19208272,0
20110126,24.0750,24.1000,23.3750,23.3750,41414068,0
20110127,23.3350,23.3950,23.0500,23.1900,35526702,0
20110128,23.1800,23.2500,22.6700,22.7450,34950352,0
20110131,22.9250,22.9600,22.5350,22.5800,33271976,0
20110201,22.5900,22.7225,22.5400,22.6150,26615354,0
20110202,22.6350,22.8950,22.5550,22.8650,25208602,0
20110203,22.8800,23.0700,22.8100,23.0000,16511204,0
20110204,23.0125,23.1000,22.8650,23.0600,19863298,0
20110207,23.0800,23.0800,22.7150,22.8450,22695144,0
20110208,22.7950,22.8700,22.7150,22.8050,19401500,0
20110209,22.7300,22.8900,22.6750,22.7700,15188278,0
20110210,22.7250,22.8400,22.6900,22.7450,15669972,0
20110211,22.6800,22.8250,22.6400,22.7800,16454688,0
20110214,22.8600,23.0250,22.8000,22.9900,16962572,0
20110215,23.0200,23.4000,22.8450,23.3750,24242698,0
20110216,23.3850,23.4200,23.0800,23.1300,18302514,0
20110217,23.1150,23.2100,23.0300,23.1600,13726066,0
20110218,23.1800,23.4450,23.1400,23.4400,19476078,0
20110222,23.2350,23.5850,23.2350,23.4850,22838932,0
20110223,23.4350,23.4950,23.1750,23.2350,20605896,0
20110224,23.2650,23.6100,23.1725,23.6000,25963096,0
20110225,23.6400,23.8650,23.5050,23.8200,23110440,0
20110228,23.9350,24.2800,23.8350,24.0500,24193006,0
20110301,24.0950,24.1500,23.7150,23.7500,18385766,0
20110302,23.6200,23.8400,23.5900,23.8400,14540908,0
20110303,23.9600,24.2000,23.9200,24.1750,16768498,0
20110304,24.1350,24.4750,24.1300,24.3450,22144568,0
20110307,24.4500,24.4500,24.1400,24.2500,13866016,0
20110308,24.2450,24.4200,24.2250,24.3500,11327270,0
20110309,24.3700,24.5650,24.2800,24.5350,12942718,0
20110310,24.4050,24.4700,24.2000,24.2500,18605460,0
20110311,24.1650,24.3750,24.0150,24.2300,14324872,0
20110314,24.1550,24.1600,23.9850,24.1100,12285494,0
20110315,23.7700,23.9000,23.5650,23.8250,25110576,0
20110316,23.7600,23.7700,23.2500,23.3550,21079022,0
20110317,23.5950,23.6500,23.3750,23.6300,18053538,0
20110318,23.7850,24.1700,23.7450,23.9550,18312912,0
20110321,24.0650,24.1150,23.9150,24.0150,11729730,0
20110322,23.9750,24.0800,23.8250,23.9800,13107392,0
20110323,23.9750,24.0150,23.6400,23.9950,12351368,0
20110324,24.0700,24.0700,23.8650,24.0550,13470672,0
20110325,24.1150,24.1150,23.8100,24.0150,17222914,0
20110328,24.0650,24.0950,24.0000,24.0400,9079682,0
20110329,24.0100,24.1900,23.9500,24.1900,14727558,0
20110330,24.3000,24.5800,24.2650,24.4800,18773706,0
20110331,24.5100,24.7250,24.4050,24.5250,19705902,0
20110401,24.5750,24.7000,24.5250,24.6850,12751076,0
20110404,25.0000,25.2350,24.8750,25.1250,20709410,0
20110405,25.1750,25.2400,24.9900,24.9950,13718330,0
20110406,25.0200,25.3650,25.0150,25.3400,16167628,0
20110407,25.2750,25.3250,25.0700,25.2450,11698510,0
20110408,25.2700,25.3500,25.1600,25.2450,11651762,0
20110411,25.2500,25.5175,25.2000,25.4550,14970676,0
20110412,25.4100,25.7250,25.3000,25.5150,20214126,0
20110413,25.2800,25.5150,25.1600,25.2250,14613326,0
20110414,25.2150,25.5750,25.1400,25.5000,15468354,0
20110415,25.7100,25.9850,25.5550,25.9500,26252218,0
20110418,25.7900,25.7950,25.4300,25.6400,21067022,0
20110419,25.5300,25.6150,25.4550,25.5450,16141448,0
20110420,25.9100,25.9900,25.0250,25.4000,26094514,0
20110421,25.3600,26.4800,25.3200,25.9000,37031398,0
20110425,25.7500,25.8350,25.3500,25.6600,15370880,0
20110426,25.5850,25.9200,25.4950,25.8850,14651786,0
20110427,25.8800,26.1250,25.8000,26.0900,14021964,0
20110428,26.0250,26.1750,25.9650,26.1450,12097220,0
20110429,26.1600,26.1900,25.9500,26.0200,11425090,0
20110502,26.1100,26.3650,26.0500,26.2950,15332086,0
20110503,26.1500,26.4500,26.0750,26.4250,20621034,0
20110504,26.4350,26.5000,26.3900,26.4700,13961364,0
20110505,26.4200,26.4700,26.1750,26.2850,12921552,0
20110506,26.3750,26.4350,26.1550,26.2600,11398860,0
20110509,26.2550,26.3750,26.1300,26.3300,11580182,0
20110510,26.3850,26.4550,26.3025,26.4200,7875324,0
20110511,26.4500,26.6750,26.4200,26.5250,15327504,0
20110512,26.5250,26.8750,26.3750,26.7650,16109526,0
20110513,26.7150,27.1200,26.6205,26.7450,16095144,0
20110516,26.7400,27.0950,26.7000,27.0000,14575208,0
20110517,26.9500,26.9500,26.5550,26.7500,13653138,0
20110518,26.8200,26.9750,26.7700,26.9100,14001332,0
20110519,26.9850,27.0000,26.5600,26.7100,12249692,0
20110520,26.7000,26.9550,26.4650,26.7550,14889342,0
20110523,26.4800,26.7450,26.4200,26.6250,12398022,0
20110524,26.7100,26.7700,26.4950,26.6650,8922522,0
20110525,26.6550,26.6850,26.3600,26.4850,12097426,0
20110526,26.4600,26.5450,25.7800,26.0700,36412954,0
20110527,26.0600,26.1250,25.6850,25.7750,18698858,0
20110531,25.9600,26.1400,25.8250,26.1250,22749014,0
20110601,26.1100,26.2350,25.8750,25.9600,13408052,0
20110602,25.9400,25.9400,25.5175,25.6250,17766024,0
20110603,25.4600,25.6450,25.3100,25.5400,12806180,0
20110606,25.5450,25.6150,25.4400,25.5100,11780058,0
20110607,25.6500,25.8850,25.5700,25.6900,14437952,0
20110608,25.6250,25.8050,25.5750,25.7650,11507610,0
20110609,25.7800,26.0550,25.6850,25.7650,13870372,0
20110610,25.6750,25.7350,25.4500,25.4500,14957606,0
20110613,25.6200,25.8200,25.5800,25.7000,15457142,0
20110614,25.8650,25.8650,25.5700,25.6450,17215140,0
20110615,25.5650,25.8300,25.5200,25.6550,13477974,0
20110616,25.6550,25.7150,25.5450,25.6550,13008828,0
20110617,25.9000,26.1100,25.8200,25.8400,17560762,0
20110620,25.8450,26.0900,25.7799,26.0100,11145804,0
20110621,26.1100,26.2400,26.0250,26.1300,10708028,0
20110622,26.0450,26.1750,26.0250,26.0400,9128844,0
20110623,25.8800,26.0150,25.6050,25.9600,13848682,0
20110624,25.9400,25.9400,25.7350,25.8750,10392416,0
20110627,25.9200,26.0700,25.8200,25.9500,9170862,0
20110628,26.0800,26.1800,26.0100,26.1250,10172994,0
20110629,26.1500,26.1600,25.9900,26.0800,10834662,0
20110630,26.3700,26.3950,26.1600,26.3100,11581802,0
20110701,26.2750,26.5500,26.1950,26.5500,11091578,0
20110705,26.5500,26.6500,26.4650,26.5800,10068560,0
20110706,26.6350,26.7200,26.5800,26.6400,7147048,0
20110707,26.7450,26.8000,26.6200,26.7700,9864964,0
20110708,26.6250,26.7225,26.4650,26.6650,10289010,0
20110711,26.4700,26.6050,26.4250,26.5900,10743008,0
20110712,26.5350,26.7750,26.3800,26.6450,14524932,0
20110713,26.5350,26.6700,26.3000,26.3850,14011388,0
20110714,26.3700,26.6650,26.3550,26.5800,12534138,0
20110715,26.6450,26.7100,26.4000,26.5200,11233806,0
20110718,26.4650,26.5150,26.1350,26.2700,10716478,0
20110719,26.3050,26.4600,26.1450,26.4450,11823042,0
20110720,26.6000,26.6200,25.9550,26.2000,17941002,0
20110721,26.3950,26.5400,26.2950,26.4250,13983756,0
20110722,26.4650,26.5130,26.3350,26.4750,9924290,0
20110725,26.3500,26.6000,26.2450,26.2900,14030114,0
20110726,26.3400,26.3400,26.0700,26.0900,11726914,0
20110727,25.9800,26.0900,25.8750,25.9150,13838968,0
20110728,25.9200,26.0600,25.7800,25.8100,9936672,0
20110729,25.6900,25.8000,25.5800,25.6600,16314372,0
20110801,25.8100,25.8100,25.0750,25.2350,18618578,0
20110802,25.1400,25.2250,24.9350,25.1000,19245654,0
20110803,25.0350,25.1800,24.6800,25.1450,19335650,0
20110804,24.9350,25.1600,24.3700,24.3850,32124604,0
20110805,24.6400,25.3650,24.2250,25.1150,34275532,0
20110808,24.6500,25.0650,23.7800,24.0300,36827436,0
20110809,24.2550,24.4550,23.1450,24.2800,38987118,0
20110810,24.2650,24.3050,23.3750,23.4450,27219068,0
20110811,23.4500,24.9250,23.3100,24.6900,28687846,0
20110812,25.0200,25.0200,24.4000,24.8150,19985720,0
20110815,25.0050,25.0625,24.6700,24.9550,13811106,0
20110816,24.8800,25.2100,24.6150,25.0350,14404622,0
20110817,25.0550,25.2600,24.8075,25.0750,9942218,0
20110818,24.6450,24.8400,24.1100,24.4350,19920224,0
20110819,24.2700,24.7700,24.2500,24.5400,18744474,0
20110822,24.9400,25.0000,24.6300,24.6900,15125956,0
20110823,24.7050,25.2950,24.6900,25.2550,15755942,0
20110824,25.1400,25.5600,25.0750,25.5550,13876170,0
20110825,25.6200,25.6200,24.8800,24.9700,13315480,0
20110826,24.8000,25.1350,24.3150,25.0750,16503410,0
20110829,25.2900,25.6200,25.2205,25.6050,9185082,0
20110830,25.5250,25.9350,25.2800,25.8700,14388178,0
20110831,26.0000,26.3100,25.8950,26.2550,21145352,0
20110901,26.2000,26.4550,25.9100,25.9700,13732160,0
20110902,25.8300,25.8700,25.5000,25.5200,10451880,0
20110906,24.8750,25.6675,24.7050,25.6450,15828948,0
20110907,25.9150,26.2290,25.7900,26.1500,12828936,0
20110908,25.9950,26.0850,25.7050,25.7200,17737672,0
20110909,25.5550,25.5650,25.1150,25.2150,17693620,0
20110912,25.0300,25.2650,24.8172,25.2550,14577134,0
20110913,25.3000,25.4000,25.1400,25.2900,11527196,0
20110914,25.4200,25.7050,24.9850,25.4600,13762782,0
20110915,25.6800,25.7450,25.4300,25.6450,13366844,0
20110916,25.7900,26.0900,25.6600,26.0850,20198390,0
20110919,25.7050,26.0700,25.6500,25.9950,13546660,0
20110920,26.1200,26.6000,26.0500,26.3850,14961914,0
20110921,26.4400,26.6400,25.8600,25.8700,15282820,0
20110922,25.3800,25.4949,24.9750,25.3450,25218906,0
20110923,25.3650,25.6100,25.1950,25.4800,20555334,0
20110926,25.5750,25.6350,25.1050,25.3750,19893296,0
20110927,25.2950,25.8350,25.2150,25.6000,15886982,0
20110928,25.7100,25.9750,25.4150,25.4550,11750876,0
20110929,25.7250,26.1450,25.6150,25.9250,14891036,0
20110930,25.7550,26.1250,25.5700,25.5700,16512430,0
20111003,25.4450,25.8536,25.0550,25.0750,22560910,0
20111004,24.8500,25.3000,24.4800,25.2500,21635840,0
20111005,25.3250,25.5900,25.0775,25.5550,14497330,0
20111006,25.5900,25.6600,25.3300,25.5900,50782910,0
20111007,25.7950,26.0000,25.6950,25.7650,57404330,0
20111010,26.1000,26.3100,25.9850,26.3100,21938108,0
20111011,26.2800,26.4400,26.1600,26.3500,46287576,0
20111012,26.1350,26.4300,26.0900,26.1650,12901052,0
20111013,26.2650,26.2700,25.9100,26.0750,9673772,0
20111014,26.2000,26.3800,26.1551,26.3650,9103300,0
20111017,26.2050,26.3750,25.9700,26.0200,12969296,0
20111018,25.9750,26.4050,25.7650,26.2200,14442010,0
20111019,27.7650,27.8050,26.4800,26.6250,74952642,0
20111020,26.7500,27.1900,26.6500,27.0250,35035880,0
20111021,27.2900,27.3250,26.8050,26.9300,26731502,0
20111024,26.7850,26.9175,26.6200,26.7250,21464006,0
20111025,26.7450,26.9200,26.4700,26.4950,19311000,0
20111026,26.7400,26.8750,26.5350,26.8250,16911316,0
20111027,27.0600,27.1500,26.8300,27.0650,20228736,0
20111028,27.1050,27.2050,26.8500,27.1100,14989732,0
20111031,26.7750,27.2050,26.7750,26.9350,16269098,0
20111101,26.4750,26.7500,26.3350,26.3800,17658364,0
20111102,26.6450,26.7400,26.3500,26.4400,12479066,0
20111103,26.5600,26.9800,26.5550,26.9200,13863234,0
20111104,26.7900,26.8200,26.4250,26.6650,10262458,0
20111107,26.5600,26.8700,26.5050,26.8150,11468186,0
20111108,26.8600,27.1600,26.7475,27.1300,12916728,0
20111109,26.8300,26.8800,26.3250,26.4700,13821516,0
20111110,26.6250,27.0446,26.5800,26.9750,10811614,0
20111111,27.1750,27.3000,27.1050,27.2650,9871634,0
20111114,27.2600,27.2950,26.9800,27.1200,9577104,0
20111115,27.2200,27.3900,27.0600,27.2500,12526560,0
20111116,27.1400,27.1875,26.8500,26.8850,10971144,0
20111117,26.7950,26.9800,26.4450,26.7050,11496552,0
20111118,26.8000,26.9600,26.7050,26.7600,12092770,0
20111121,26.3800,26.6450,26.3050,26.3850,12542398,0
20111122,26.3450,26.5100,26.2150,26.3450,10548696,0
20111123,26.2500,26.4500,26.1553,26.1750,11590052,0
20111125,26.1000,26.2450,26.0250,26.0250,4428334,0
20111128,26.3425,26.6200,26.3250,26.6000,11196340,0
20111129,26.7150,26.8450,26.5000,26.5250,12010232,0
20111130,27.0800,27.3000,27.0400,27.2750,19443454,0
20111201,27.0950,27.3925,27.0950,27.2600,14400622,0
20111202,27.2900,27.4100,26.9750,27.0750,12811148,0
20111205,27.2250,27.3650,26.9900,27.1550,11888350,0
20111206,27.2450,27.4000,27.0425,27.2700,10830362,0
20111207,27.1950,27.4400,27.0300,27.3500,17386540,0
20111208,27.2900,27.3750,27.0350,27.0900,12489900,0
20111209,27.1450,27.3675,26.9950,27.2850,9874888,0
20111212,27.1150,27.2500,26.9000,27.1350,10773674,0
20111213,27.1750,27.4200,27.0850,27.1750,13238766,0
20111214,27.0700,27.2300,26.9950,27.1150,12819198,0
20111215,27.3250,27.4700,27.2850,27.4450,16347132,0
20111216,27.4700,27.4800,27.3150,27.4450,21651300,0
20111219,27.4100,27.4645,27.0800,27.1750,12392878,0
20111220,27.3450,27.4600,27.3100,27.4300,15256552,0
20111221,27.3700,27.7300,27.3600,27.7200,20512996,0
20111222,27.7250,27.9250,27.5550,27.8250,18383944,0
20111223,27.9250,28.0150,27.7700,28.0100,10525966,0
20111227,27.9100,28.1700,27.9100,28.1150,7008220,0
20111228,28.0000,28.1850,27.8850,27.9150,8027722,0
20111229,27.9050,28.1950,27.9050,28.1650,8880642,0
20111230,28.0350,28.2200,28.0350,28.1150,8235566,0
20120103,28.2900,28.4200,28.0275,28.3600,16978392,0
20120104,28.3650,28.4200,28.1150,28.2500,12829926,0
20120105,28.2550,28.2950,28.0925,28.1850,12589752,0
20120106,28.2450,28.2550,27.9000,27.9300,11502170,0
20120109,28.0000,28.0200,27.7700,27.9250,10353460,0
20120110,28.1000,28.1350,27.9750,28.0550,11700640,0
20120111,27.8250,27.8300,27.5800,27.7100,13305818,0
20120112,27.8250,27.9400,27.5600,27.5800,14901254,0
20120113,27.5150,27.7725,27.4700,27.7150,13545450,0
20120117,27.9550,28.1200,27.8500,27.8550,14962748,0
20120118,27.7200,27.8900,27.5700,27.6800,14206130,0
20120119,27.6400,27.7150,27.5250,27.7150,12727670,0
20120120,27.8150,27.9000,27.6100,27.8800,16976914,0
20120123,27.9350,27.9350,27.7350,27.8600,11656854,0
20120124,27.8500,27.9925,27.8500,27.9900,15135938,0
20120125,27.6150,27.7250,27.3300,27.6150,24427168,0
20120126,27.7200,27.7250,27.3657,27.4350,14568698,0
20120127,27.4400,27.6150,27.3500,27.5100,12783668,0
20120130,27.3150,27.3405,27.0350,27.2350,19274540,0
20120131,27.2850,27.3750,26.9800,27.0750,24835076,0
20120201,27.1300,27.2500,27.0200,27.1300,28054396,0
20120202,27.1200,27.2800,26.9800,27.2250,18378224,0
20120203,27.3900,27.5700,27.3300,27.5000,15903734,0
20120206,27.3700,27.7250,27.3350,27.6950,16192718,0
20120207,27.6199,27.9300,27.5950,27.8550,11851460,0
20120208,27.9100,27.9100,27.6900,27.7850,10537754,0
20120209,27.7400,27.8000,27.4950,27.6300,11227446,0
20120210,27.5300,27.5750,27.4000,27.5550,11013922,0
20120213,27.5900,27.6500,27.5500,27.5800,7737730,0
20120214,27.5800,27.6000,27.3700,27.5400,11273250,0
20120215,27.6500,27.8650,27.5050,27.7300,14474030,0
20120216,27.7650,27.9650,27.6350,27.9250,11989098,0
20120217,28.1050,28.2400,28.0200,28.1800,15576100,0
20120221,28.1900,28.2000,28.0250,28.0800,13519798,0
20120222,28.0400,28.1950,27.9850,28.1150,12400242,0
20120223,28.0850,28.2000,28.0700,28.1450,13539198,0
20120224,28.1650,28.3700,28.1200,28.3500,9555044,0
20120227,28.1900,28.3750,28.0600,28.3000,9477588,0
20120228,28.3450,28.5650,28.2850,28.5200,11783596,0
20120229,28.5750,28.5982,28.3050,28.3050,16200392,0
20120301,28.3000,28.7100,28.2900,28.6600,13090274,0
20120302,28.6400,28.7600,28.4600,28.6950,10888988,0
20120305,28.6300,28.7450,28.5800,28.6400,11415272,0
20120306,28.5750,28.6150,28.1450,28.1750,17033572,0
20120307,28.2250,28.2250,27.9550,28.1300,14928528,0
20120308,28.5500,28.8700,28.4500,28.7450,20816714,0
20120309,28.7500,28.9950,28.7050,28.9750,15789160,0
20120312,28.9000,29.2050,28.9000,29.1150,13536892,0
20120313,29.2250,29.4900,29.1625,29.4650,16705294,0
20120314,29.4100,29.4950,29.3250,29.4950,14507296,0
20120315,29.4400,29.6900,29.3800,29.5550,15903726,0
20120316,29.6400,29.8577,29.6200,29.7100,24418818,0
20120319,29.8400,30.2800,29.8400,30.1100,21751262,0
20120320,29.9400,30.2750,29.9400,30.2000,13532288,0
20120321,30.1250,30.2600,30.0050,30.1950,13115138,0
20120322,30.0950,30.1650,29.9900,30.0550,13502386,0
20120323,30.0300,30.2700,30.0250,30.2000,13023846,0
20120326,30.3050,30.4950,30.2950,30.4950,14729458,0
20120327,30.4650,30.7450,30.4650,30.6650,12920176,0
20120328,30.6900,30.7400,30.4053,30.5600,14187366,0
20120329,30.3650,30.5200,30.3000,30.4900,10640734,0
20120330,30.5300,30.6650,30.5150,30.6450,17613664,0
20120402,30.5700,30.6500,30.5200,30.6200,16274556,0
20120403,30.5800,30.7000,30.4550,30.5700,13160566,0
20120404,30.5600,31.2850,30.3750,30.7300,28455238,0
20120405,30.6950,30.7450,30.5500,30.6500,11798930,0
20120409,30.4050,30.6750,30.2600,30.4850,12422274,0
20120410,30.5000,30.5050,29.9635,30.0700,15963650,0
20120411,29.9250,30.2050,29.7950,29.8300,13512746,0
20120412,29.9050,29.9600,29.7350,29.8600,12895428,0
20120413,29.8900,29.9500,29.6900,29.7950,11439944,0
20120416,29.8600,30.0700,29.8450,29.9250,11556752,0
20120417,29.9800,30.2825,29.8700,30.2150,12105344,0
20120418,30.2550,30.5300,29.8750,30.2300,15258594,0
20120419,29.9100,29.9450,29.5200,29.7550,21989148,0
20120420,29.6900,30.1100,29.6500,29.9400,17400224,0
20120423,29.7750,29.9700,29.6750,29.9350,14342310,0
20120424,29.9500,30.3950,29.9500,30.3650,17416810,0
20120425,30.4200,30.8900,30.3300,30.8000,18274906,0
20120426,30.7800,31.0375,30.6850,30.9300,13461828,0
20120427,31.0400,31.1250,30.9700,30.9950,11067746,0
20120430,30.8700,31.1250,30.8500,31.0300,11886282,0
20120501,31.0100,31.2850,30.7750,31.1150,12298792,0
20120502,31.0450,31.3750,31.0450,31.3250,14006968,0
20120503,31.2850,31.6000,31.2200,31.5250,17362344,0
20120504,31.4300,31.4700,31.0250,31.2050,16831450,0
20120507,30.9500,31.3700,30.9500,31.2550,18981496,0
20120508,31.1150,31.3400,30.9000,31.3000,12882858,0
20120509,31.0400,31.0850,30.5800,30.6150,24949946,0
20120510,30.7950,31.1975,30.7750,31.1100,13841606,0
20120511,31.0300,31.2100,31.0075,31.0200,8676282,0
20120514,30.7300,31.0200,30.7150,30.8400,10681054,0
20120515,30.8950,31.0450,30.8075,30.9450,12979344,0
20120516,31.1200,31.3625,30.9650,31.2750,12666516,0
20120517,31.2100,31.4000,31.1000,31.1150,11846350,0
20120518,31.1350,31.2200,30.7250,30.7850,14393246,0
20120521,30.8000,31.0750,30.8000,30.9050,12084132,0
20120522,30.9000,31.1750,30.8550,30.9950,15562914,0
20120523,30.8200,31.0150,30.5200,30.6850,11503744,0
20120524,30.7950,31.2800,30.7750,31.2100,13978278,0
20120525,31.0850,31.4250,31.0550,31.1250,9584104,0
20120529,31.2250,31.2750,30.9300,31.0700,9642906,0
20120530,30.9450,31.2400,30.8500,30.8950,12183296,0
20120531,30.9400,31.0650,30.7050,30.8950,11223048,0
20120601,30.5750,30.7650,30.1800,30.2600,16395078,0
20120604,30.2700,30.3000,29.9700,30.1100,16742354,0
20120605,30.0200,30.2250,29.7300,30.1500,15164420,0
20120606,30.2500,30.5350,29.9500,30.5200,13078372,0
20120607,30.6800,30.7900,30.5150,30.6000,15775404,0
20120608,30.5650,30.9500,30.5300,30.9400,11459070,0
20120611,31.0350,31.1000,30.7425,30.7550,7995212,0
20120612,30.7600,30.9950,30.6000,30.9800,8359432,0
20120613,30.8600,30.9500,30.6650,30.7550,10302578,0
20120614,30.7950,31.1400,30.6900,31.0700,12286454,0
20120615,31.2050,31.3950,31.1600,31.2500,15467892,0
20120618,31.2400,31.4300,31.2400,31.3500,7880156,0
20120619,31.3950,31.5500,31.3750,31.4350,9029640,0
20120620,31.4250,31.4950,31.2150,31.4100,10322080,0
20120621,31.4150,31.5600,31.1100,31.1200,12018270,0
20120622,31.1400,31.3720,31.0550,31.1600,13462598,0
20120625,30.9600,31.2350,30.8100,31.0600,11163964,0
20120626,31.0700,31.2950,31.0150,31.1750,7167530,0
20120627,31.2500,31.5600,31.2300,31.4350,7135424,0
20120628,31.3300,31.4700,31.0550,31.4550,8628902,0
20120629,31.6100,32.2350,31.5500,32.2350,24984122,0
20120702,32.1100,32.3350,32.0000,32.3150,11285554,0
20120703,32.2350,32.5000,32.1950,32.4150,6399172,0
20120705,32.3750,32.4750,32.1950,32.3750,40013782,0
20120706,32.1950,32.3800,32.0900,32.3750,42415856,0
20120709,32.4200,32.8150,32.4000,32.8050,46306070,0
20120710,32.8450,33.1500,32.7100,32.8350,21982466,0
20120711,32.6300,32.7500,32.4650,32.5900,14417928,0
20120712,32.4050,32.6700,32.3550,32.5650,16080434,0
20120713,32.6200,32.7500,32.5650,32.7250,9299206,0
20120716,32.6250,32.8000,32.5450,32.7400,8782270,0
20120717,32.7400,33.3050,32.7250,33.2300,11758240,0
20120718,32.9750,33.4000,32.9100,32.9650,14296902,0
20120719,33.0700,33.0950,32.7900,32.9000,11038820,0
20120720,32.7950,32.8400,32.4450,32.5300,13723114,0
20120723,31.9600,32.4200,31.9600,32.3200,11025656,0
20120724,32.2600,32.3275,31.7550,31.9700,10983448,0
20120725,32.1000,32.2000,31.8750,32.0600,10848424,0
20120726,32.3900,32.5000,32.2300,32.3250,11333496,0
20120727,32.4250,33.3975,32.4250,33.1950,18384754,0
20120730,33.0800,33.3300,33.0100,33.3000,10739630,0
20120731,33.3300,33.4400,33.1450,33.1550,14046798,0
20120801,33.2150,33.3700,33.0317,33.0500,8780014,0
20120802,33.3000,33.5650,32.8250,33.1700,14370270,0
20120803,33.4400,33.7250,33.2600,33.2950,11738778,0
20120806,33.3500,33.4150,33.1750,33.1850,6501574,0
20120807,33.1850,33.2100,32.9150,33.0150,9118590,0
20120808,32.9650,33.0950,32.8650,32.9500,7943040,0
20120809,32.8400,32.9850,32.7800,32.8600,7527930,0
20120810,32.8450,33.0700,32.8000,33.0550,6077026,0
20120813,32.9300,33.0149,32.8400,32.9950,5290056,0
20120814,33.0850,33.1450,32.9500,33.0850,5499012,0
20120815,33.1200,33.3400,33.0450,33.2100,7044866,0
20120816,33.1650,33.2500,33.0005,33.2150,5353566,0
20120817,33.2950,33.2950,32.8450,32.9600,8122218,0
20120820,32.9900,33.0500,32.8450,32.8650,6692920,0
20120821,32.8650,32.9750,32.6250,32.6500,8420758,0
20120822,32.5550,32.8650,32.5360,32.7700,6312514,0
20120823,32.8000,32.8900,32.5740,32.6650,7002542,0
20120824,32.5450,32.9500,32.5450,32.9200,7649672,0
20120827,32.8950,32.9900,32.7850,32.8600,5946134,0
20120828,32.7750,32.9500,32.5300,32.8650,5506126,0
20120829,32.9100,32.9990,32.8050,32.8050,5428042,0
20120830,32.6800,32.8100,32.5800,32.7000,6047650,0
20120831,32.7500,32.9500,32.7000,32.7700,8269468,0
20120904,32.6300,32.8350,32.2850,32.7300,9185616,0
20120905,32.8300,32.9140,32.6700,32.8750,7357144,0
20120906,32.9850,33.4650,32.9100,33.4600,11818962,0
20120907,33.4500,33.6200,33.2500,33.3450,8669528,0
20120910,33.4000,33.6550,33.3300,33.5950,10969506,0
20120911,33.6300,33.7500,33.6000,33.6650,9270036,0
20120912,33.6650,33.9400,33.5650,33.9200,11714450,0
20120913,33.8350,34.6350,33.8350,34.6350,15884362,0
20120914,34.5950,34.5950,33.9800,34.1350,14133110,0
20120917,34.0800,34.5950,34.0750,34.5600,13153782,0
20120918,34.3950,34.5600,34.3025,34.4550,10416346,0
20120919,34.5300,34.8000,34.5150,34.6750,10998446,0
20120920,34.5700,34.9300,34.4900,34.9300,11307036,0
20120921,34.9500,34.9950,34.8100,34.8100,18670520,0
20120924,34.8000,34.8900,34.6700,34.8050,8226806,0
20120925,34.9000,35.2050,34.7750,34.7850,14207604,0
20120926,34.7850,34.8800,34.5450,34.5950,11448168,0
20120927,34.6450,34.8250,34.5250,34.6600,7177668,0
20120928,34.6700,34.6700,34.2057,34.2800,24223424,0
20121001,34.2450,34.7850,34.1500,34.5400,10752790,0
20121002,34.7100,34.8000,34.2051,34.2700,14389646,0
20121003,34.3800,34.9950,34.2800,34.9150,18325426,0
20121004,34.9700,35.5250,34.9450,35.3900,13633668,0
20121005,35.5950,35.9550,35.5800,35.8050,12890720,0
20121008,35.7350,35.7800,35.4250,35.6600,7526522,0
20121009,35.5400,35.7500,35.3800,35.4500,12963162,0
20121010,35.5100,35.5100,35.0050,35.1850,8598230,0
20121011,35.0800,35.1900,34.7000,34.7100,9924118,0
20121012,34.8050,35.0700,34.5950,34.6400,11583942,0
20121015,34.7500,36.0500,34.6500,36.0250,31480852,0
20121016,36.0500,36.2350,35.7400,36.0650,13478468,0
20121017,35.8950,35.9750,34.1700,34.5200,42463872,0
20121018,33.0400,33.4050,32.2600,33.3200,68068974,0
20121019,33.6900,33.7050,32.9800,33.0750,23354162,0
20121022,32.8300,33.0000,32.6350,32.9050,22695330,0
20121023,32.5600,32.9300,32.3651,32.6800,19899314,0
20121024,32.7450,33.0500,32.4400,32.7800,15093196,0
20121025,32.9700,33.1500,32.7300,32.8900,17094516,0
20121026,32.9100,32.9500,32.4650,32.7400,16378912,0
20121031,32.9050,33.0500,32.6050,32.7500,13614908,0
20121101,32.8800,33.1400,32.6950,32.7250,14338198,0
20121102,32.9400,32.9800,32.4500,32.4800,13067968,0
20121105,32.3900,32.5850,32.3500,32.5200,9099380,0
20121106,32.5350,32.6500,32.3850,32.4100,11007276,0
20121107,32.1850,32.4850,31.7050,32.2600,23154060,0
20121108,32.3200,32.4400,31.7350,31.7400,16950174,0
20121109,32.0800,32.5800,31.8400,32.4200,18349520,0
20121112,32.4850,32.6600,32.4100,32.4350,13150266,0
20121113,32.3150,32.6850,32.3100,32.3400,11808880,0
20121114,32.3650,32.5322,31.7850,31.8700,13467712,0
20121115,31.9150,31.9700,31.4650,31.6000,12641278,0
20121116,31.5750,31.7100,31.3850,31.4400,17065682,0
20121119,31.6250,31.7599,31.3250,31.4600,17368260,0
20121120,31.4000,31.7850,31.3100,31.5400,16639070,0
20121121,31.6350,31.7400,31.5000,31.6650,8819740,0
20121123,31.7400,32.2450,31.7201,32.2350,5592288,0
20121126,32.0400,32.1950,31.7600,32.1800,11128566,0
20121127,32.0650,32.2600,31.9625,32.0300,10256048,0
20121128,31.9250,32.2950,31.8150,32.2850,8149682,0
20121129,32.4250,32.6050,32.2850,32.5400,10465808,0
20121130,32.5600,32.7000,32.3300,32.5000,12620786,0
20121203,32.5450,32.6600,32.0900,32.1450,13226396,0
20121204,32.0950,32.4850,32.0300,32.1950,12582770,0
20121205,32.1400,32.4000,32.0400,32.2700,9891330,0
20121206,32.2500,32.3950,32.1150,32.2900,8496110,0
20121207,32.2650,32.8100,32.1050,32.7650,18513066,0
20121210,32.5350,32.9743,32.3650,32.6650,14691794,0
20121211,32.6650,33.1750,32.6550,33.0850,15450124,0
20121212,33.1050,33.4250,32.9350,33.0050,18334400,0
20121213,33.0050,33.0150,32.4400,32.6600,13707768,0
20121214,32.4950,32.7725,32.4800,32.6750,13158640,0
20121217,32.7900,32.8450,32.5150,32.6000,16084830,0
20121218,32.5650,33.0500,32.3600,32.9650,20353806,0
20121219,32.9900,33.0300,32.5800,32.6700,17329620,0
20121220,32.7000,32.7900,32.5500,32.7750,11020282,0
20121221,32.6050,33.0300,32.5000,33.0250,29916242,0
20121224,33.0250,33.0250,32.6900,32.7350,4696536,0
20121226,32.7750,32.7850,32.4500,32.5300,8686880,0
20121227,32.4850,32.7400,32.3150,32.5250,10265804,0
20121228,32.3900,32.5090,32.1825,32.2100,10788050,0
20121231,32.0650,32.7650,32.0050,32.7500,18242640,0
20130102,32.3000,32.4500,31.6400,32.0500,20266634,0
20130103,32.9000,33.3800,32.7400,33.2700,22147914,0
20130104,33.3300,33.4300,32.8500,33.0700,15823364,0
20130107,33.0200,33.3400,32.8500,33.3400,13122352,0
20130108,33.2900,33.5600,33.0800,33.3500,15054437,0
20130109,33.6600,33.7100,33.0900,33.5700,11313622,0
20130110,33.7000,33.9400,33.6600,33.8500,9668552,0
20130111,33.8800,33.8800,33.3236,33.3700,8555314,0
20130114,33.4800,33.5700,33.1400,33.3600,6848695,0
20130115,33.1900,33.3600,32.9700,33.0200,12815155,0
20130116,33.1500,33.1600,32.6001,32.7000,17500262,0
20130117,32.8500,32.9700,32.6700,32.7800,20270780,0
20130118,32.8000,32.8700,32.6100,32.7400,14985263,0
20130122,32.7800,33.0000,32.5500,32.9000,18079743,0
20130123,33.0100,33.1450,32.6200,32.8100,14987800,0
20130124,32.6500,32.9500,32.5800,32.8000,17422520,0
20130125,32.8300,32.9200,32.7000,32.7900,15872588,0
20130128,32.8100,33.1100,32.7500,33.0000,13672069,0
20130129,32.9700,33.4500,32.9600,33.3300,14646964,0
20130130,33.4000,33.4000,33.1400,33.2200,10418887,0
20130131,33.1600,33.8800,33.1100,33.8800,33874323,0
20130201,33.9200,34.1200,33.6100,33.8700,18334629,0
20130204,33.3700,33.6600,33.3700,33.5000,14633413,0
20130205,33.6800,33.9901,33.6500,33.8400,14137981,0
20130206,33.6700,34.2400,33.6700,34.1000,13351649,0
20130207,34.2400,34.3900,34.0300,34.3900,11919263,0
20130208,34.3900,34.6600,34.2900,34.4100,10238108,0
20130211,34.4200,34.4900,34.2400,34.2600,7928236,0
20130212,34.2700,34.5000,34.2100,34.3000,7071136,0
20130213,34.2900,34.5800,34.2500,34.4600,6688100,0
20130214,34.2800,34.7500,34.2800,34.7000,8561625,0
20130215,34.8400,35.1000,34.7750,35.0800,10017165,0
20130219,35.1800,35.2900,34.7500,34.8200,9584941,0
20130220,34.7000,34.8700,34.5100,34.5200,7814688,0
20130221,34.4700,34.4900,34.1350,34.2600,6572998,0
20130222,34.1800,34.5500,34.0100,34.5500,7902855,0
20130225,34.6000,34.8400,34.2500,34.2700,8704674,0
20130226,34.3700,34.4400,33.9400,34.0600,7393201,0
20130227,34.0500,34.4500,33.8500,34.2600,10667837,0
20130228,34.3100,34.3600,33.7900,33.7900,16558442,0
20130301,33.6900,33.9100,33.5500,33.6000,14602200,0
20130304,33.5100,34.3300,33.4000,34.3100,6613663,0
20130305,34.3800,34.7000,34.3700,34.6700,7653803,0
20130306,34.6700,34.7000,34.1500,34.2700,6412173,0
20130307,34.3000,34.5400,34.1600,34.4300,5666119,0
20130308,34.5000,34.6800,34.3500,34.6800,5152097,0
20130311,34.5900,34.9500,34.5150,34.9300,4903449,0
20130312,34.8300,35.0000,34.8000,34.9800,4980149,0
20130313,34.8900,35.0300,34.7100,35.0100,4443032,0
20130314,35.0300,35.1400,34.9300,35.1400,6813107,0
20130315,34.9200,35.0900,34.1300,34.1400,13707377,0
20130318,33.9400,34.0100,33.4400,33.4600,8896034,0
20130319,33.5150,33.7400,33.2700,33.5400,7540527,0
20130320,33.6600,33.8200,33.5000,33.8100,6666889,0
20130321,33.7800,33.8200,33.3200,33.4800,5890138,0
20130322,33.5000,33.6900,33.3300,33.6900,5065208,0
20130325,33.7600,34.0800,33.5700,33.8000,7022156,0
20130326,33.8500,34.3500,33.8500,34.3500,5856424,0
20130327,34.1300,34.6400,34.0600,34.6100,8637457,0
20130328,34.6000,35.3400,34.5300,35.3200,11468405,0
20130401,35.1800,35.3100,34.9500,35.3100,6030015,0
20130402,35.4500,36.1500,35.3400,36.1200,10958462,0
20130403,36.1300,36.3900,35.9000,36.3200,10143251,0
20130404,36.5200,36.8900,36.4500,36.6500,7713079,0
20130405,36.3700,36.5500,36.1900,36.3100,8250136,0
20130408,36.3100,36.5500,35.9300,36.5500,5584311,0
20130409,36.5600,36.7500,36.4001,36.6600,5445856,0
20130410,36.7300,37.1400,36.6600,37.1000,6689111,0
20130411,37.0200,37.5500,37.0000,37.2700,6812886,0
20130412,37.1100,37.2500,36.9300,37.1300,5373280,0
20130415,36.8400,37.0900,36.1100,36.1300,8228244,0
20130416,36.2800,36.4800,35.9000,36.4000,7866568,0
20130417,36.8400,37.4800,36.4600,37.2800,14362436,0
20130418,37.4500,37.4700,36.6100,36.8800,7751706,0
20130419,37.0500,37.3000,36.9100,37.2000,6666043,0
20130422,37.0000,37.2200,36.5610,36.8900,5354665,0
20130423,37.1100,37.3400,36.8600,37.2100,5291519,0
20130424,37.2700,37.3500,36.3900,36.5200,5434801,0
20130425,36.6200,36.8200,36.4500,36.4900,5324260,0
20130426,36.3600,36.7000,36.2500,36.4600,6131193,0
20130429,36.4900,36.7900,36.4000,36.7300,3111731,0
20130430,36.7000,36.9800,36.4800,36.9200,6426861,0
20130501,36.7700,37.2000,36.6200,36.8900,5458545,0
20130502,36.9500,37.1500,36.8300,37.0600,4202763,0
20130503,37.2500,37.2500,36.6100,36.8000,5364835,0
20130506,36.7500,36.7800,35.8000,35.8500,8606510,0
20130507,35.7400,36.0800,35.5800,36.0600,8347799,0
20130508,36.0100,36.2900,35.8800,36.2900,6767487,0
20130509,36.1900,36.3570,36.0000,36.1800,4861441,0
20130510,36.2500,36.4100,35.9600,36.1700,6667104,0
20130513,36.0500,36.5700,36.0400,36.3500,6217700,0
20130514,36.4200,37.1000,36.2200,37.0500,6309423,0
20130515,37.1300,37.7000,37.0900,37.6600,7853143,0
20130516,37.4500,37.4700,36.8200,36.8300,6137601,0
20130517,36.8200,36.9400,36.2900,36.5900,7050721,0
20130520,36.9500,37.9250,36.8700,37.8100,8885574,0
20130521,37.8500,38.0000,37.5700,37.7200,6987471,0
20130522,37.7600,38.7700,37.6043,37.7200,9983014,0
20130523,37.4900,37.8600,37.3000,37.4800,7067551,0
20130524,37.1700,37.8400,37.1100,37.7600,5429898,0
20130528,37.9800,38.6400,37.9510,38.5600,8421509,0
20130529,38.2600,38.4600,37.3300,37.7200,8676433,0
20130530,37.7200,37.8500,37.4700,37.6800,7569637,0
20130531,37.4900,37.6500,36.6200,36.6700,11797112,0
20130603,36.6300,37.1800,36.1300,37.1600,10555008,0
20130604,37.0600,37.2100,36.5250,36.8000,5907501,0
20130605,36.7200,37.1600,36.2640,36.3000,7082436,0
20130606,36.2400,36.6400,36.0300,36.6400,6912455,0
20130607,36.9500,37.5500,36.8950,37.5100,5996475,0
20130610,37.4700,37.5800,37.0900,37.4900,5030038,0
20130611,37.1400,37.3100,36.8201,36.8300,5128605,0
20130612,37.0800,37.2000,36.4200,36.4400,5271138,0
20130613,36.3300,36.8000,36.1210,36.7000,6471971,0
20130614,36.6800,37.1000,36.5900,36.8100,4818030,0
20130617,37.0700,37.3300,36.7227,36.8900,6356219,0
20130618,36.9800,37.6400,36.8700,37.5100,5541626,0
20130619,37.2700,37.2700,36.2100,36.2100,6744522,0
20130620,36.0700,36.0900,35.0700,35.1700,8340192,0
20130621,35.4000,35.8600,35.3100,35.5800,10122742,0
20130624,35.2900,35.3800,34.6900,34.9700,7535712,0
20130625,35.2800,35.3800,34.8700,35.1100,6008480,0
20130626,35.4100,35.7900,35.1400,35.6000,6877769,0
20130627,35.7700,35.7800,35.2150,35.3600,5631572,0
20130628,35.3000,35.8200,34.8700,34.8800,20378218,0
20130701,34.9700,35.4700,34.9000,35.0300,6347902,0
20130702,34.9700,35.3100,34.6500,34.8600,5795220,0
20130703,34.7200,34.7200,33.7200,34.2500,8381389,0
20130705,34.5800,34.9300,34.4900,34.9200,4664231,0
20130708,34.9500,35.4700,34.9400,35.4100,7545507,0
20130709,35.4600,35.5600,34.7300,34.7400,10291332,0
20130710,34.8000,35.2100,34.7100,34.7400,9109641,0
20130711,35.0200,35.5400,34.7700,35.3700,9019565,0
20130712,35.4500,35.5700,35.1100,35.3200,6218864,0
20130715,35.2300,35.5200,35.1500,35.4800,6487120,0
20130716,35.4300,35.7100,35.3300,35.7000,8494536,0
20130717,35.8800,36.4800,35.7300,35.8200,7981117,0
20130718,35.9200,36.0300,35.6000,35.7000,6896376,0
20130719,35.7300,35.8900,35.5200,35.8700,7139900,0
20130722,35.7600,35.9400,35.5800,35.8000,4782304,0
20130723,35.9300,36.8000,35.9000,36.6800,9105270,0
20130724,36.7000,36.7000,36.2000,36.4500,6060885,0
20130725,36.4200,36.6000,36.2400,36.5800,7493258,0
20130726,36.5900,36.8500,36.1500,36.7800,5387416,0
20130729,36.6200,36.9500,36.5000,36.7400,5587251,0
20130730,36.9800,37.1100,36.6600,36.8800,6193351,0
20130731,36.8700,37.1600,36.5800,36.6300,7966232,0
20130801,36.8900,37.0700,36.6800,36.8400,7484830,0
20130802,36.7900,36.9700,36.6800,36.7500,7944174,0
20130805,36.6400,36.7800,36.4400,36.4500,6511649,0
20130806,36.2500,36.3400,36.0100,36.1000,9510483,0
20130807,36.0700,36.2900,35.8300,35.9300,7220115,0
20130808,36.2000,36.3500,35.6600,35.9200,4804480,0
20130809,35.8000,36.0400,35.7500,35.8900,5030432,0
20130812,35.7900,36.0300,35.7200,35.9000,4986895,0
20130813,35.9300,36.0300,35.7400,35.9400,4600354,0
20130814,35.9100,35.9400,35.5200,35.6100,4962893,0
20130815,35.5100,35.5700,34.9500,35.0300,6521173,0
20130816,34.9200,35.0000,34.5500,34.9700,10522356,0
20130819,34.8500,34.9600,34.7050,34.8800,5606933,0
20130820,34.9000,34.9500,34.6900,34.7100,4495078,0
20130821,34.6800,34.8600,34.4400,34.6400,5413216,0
20130822,34.6700,34.7500,34.4300,34.6700,4197546,0
20130823,34.8500,34.8700,34.4300,34.8400,4024563,0
20130826,34.8300,34.9000,34.5200,34.5200,3408959,0
20130827,34.3200,34.3300,33.9950,34.0100,5301055,0
20130828,33.9700,34.0350,33.7300,33.7500,7262110,0
20130829,33.6300,34.1300,33.5200,33.7300,5676395,0
20130830,33.7200,33.7300,33.2300,33.3300,7337091,0
20130903,33.6800,33.7800,32.7000,32.9300,14068641,0
20130904,33.0100,33.7839,32.9400,33.4600,11840334,0
20130905,33.5000,33.7500,33.4900,33.7400,6317365,0
20130906,33.7200,33.7500,33.2500,33.5000,6664228,0
20130909,33.5000,33.8000,33.4600,33.8000,5716185,0
20130910,34.0400,34.1900,33.9850,34.0900,7286625,0
20130911,34.1100,34.9500,34.0901,34.7500,9501060,0
20130912,34.7600,34.9100,34.5900,34.7600,7105569,0
20130913,34.9000,34.9000,34.5700,34.8700,4882282,0
20130916,35.1000,35.3000,34.9550,35.0100,5731523,0
20130917,35.0000,35.0200,34.8200,34.9700,4762207,0
20130918,35.0000,35.6750,34.8900,35.6500,6753627,0
20130919,35.6600,35.7200,35.2900,35.3400,6495037,0
20130920,35.3900,35.4700,35.2100,35.2900,7922686,0
20130923,35.2500,35.2600,35.0700,35.1200,5718676,0
20130924,35.0700,35.1000,34.3200,34.3600,9830071,0
20130925,34.3200,34.3500,33.3500,33.6700,26194790,0
20130926,33.7500,33.8700,33.4800,33.6600,8040752,0
20130927,33.4500,33.4500,33.0500,33.1400,11823496,0
20130930,33.0500,33.4200,33.0200,33.1900,9418765,0
20131001,33.1700,33.8000,33.1200,33.7800,7181961,0
20131002,33.4800,33.9200,33.4700,33.9000,8420216,0
20131003,33.7900,33.8000,33.2700,33.2900,8189810,0
20131004,33.3100,33.7100,33.2600,33.5600,7477630,0
20131007,33.2200,33.6900,33.1200,33.5000,5543343,0
20131008,33.5500,33.5900,32.9900,33.0100,8158694,0
20131009,33.0300,33.3900,32.7500,33.1700,8165670,0
20131010,33.3400,33.6750,33.2700,33.6400,7731577,0
20131011,33.6300,33.8950,33.4400,33.7600,5039197,0
20131014,33.5100,34.0300,33.3800,34.0000,6817423,0
20131015,33.9100,34.1800,33.6100,33.7100,11037696,0
20131016,34.3500,36.0700,34.2400,35.9000,16962809,0
20131017,35.8900,37.2700,35.8900,37.1700,17371710,0
20131018,37.1700,37.2900,36.9000,37.2900,11752270,0
20131021,37.1700,37.1700,36.7800,36.8600,7663778,0
20131022,36.9400,37.1700,36.7200,37.0200,9726513,0
20131023,36.9100,37.2600,36.8100,37.2300,7571498,0
20131024,37.2200,37.6200,37.2000,37.2100,6311150,0
20131025,37.2400,37.3700,36.9750,37.2500,6310216,0
20131028,37.3300,37.4600,37.1700,37.2800,4802426,0
20131029,37.3600,37.4600,37.2600,37.2800,5263788,0
20131030,37.3300,37.3800,36.8000,36.9400,4969677,0
20131031,37.0100,37.1400,36.5500,36.5500,8172145,0
20131101,36.6900,37.0400,36.6100,36.9600,5557382,0
20131104,36.9800,37.0200,36.6900,36.9800,5645337,0
20131105,36.8500,37.4300,36.6700,37.3600,9036071,0
20131106,37.4500,37.8000,37.0400,37.5600,7083847,0
20131107,37.6100,38.1300,37.5700,37.6400,9474189,0
20131108,37.5100,38.1400,37.2230,38.1200,8753920,0
20131111,38.1700,38.4600,37.6800,37.9000,6867714,0
20131112,37.8300,37.9700,37.2901,37.4700,6015629,0
20131113,37.3700,37.7800,37.1700,37.7700,6144619,0
20131114,37.8900,38.0800,37.6700,37.7600,4353236,0
20131115,37.7700,38.1500,37.7500,38.0500,6520523,0
20131118,38.0400,38.1500,37.8800,37.9400,4580932,0
20131119,37.9300,38.7300,37.8700,38.7100,9906109,0
20131120,38.7500,38.8100,37.9100,38.1800,6413411,0
20131121,38.3800,38.4700,37.9900,38.0700,5049227,0
20131122,38.1300,38.3700,38.0400,38.2500,4463462,0
20131125,38.3800,38.6600,38.0300,38.1500,4592366,0
20131126,38.2900,38.2900,37.9000,38.0700,4831201,0
20131127,38.7400,38.7400,38.0000,38.3200,4510079,0
20131129,38.4400,38.5000,38.0800,38.1900,3512744,0
20131202,38.2400,38.3100,38.0300,38.1400,5641538,0
20131203,37.9500,37.9800,37.2600,37.6000,7798650,0
20131204,37.3500,37.8500,37.0800,37.3600,5092746,0
20131205,37.2900,37.3200,36.8900,36.9200,5289810,0
20131206,37.2700,37.5400,37.1700,37.5300,4054989,0
20131209,37.5700,37.5800,37.1600,37.2000,4972437,0
20131210,37.1100,37.3400,36.9600,37.1100,5381291,0
20131211,37.0000,37.1000,36.5200,36.5800,6185635,0
20131212,36.5700,36.6300,36.2700,36.2900,6417770,0
20131213,36.3800,36.6100,36.2990,36.4000,4665229,0
20131216,36.4500,36.8100,36.3200,36.4300,6704947,0
20131217,36.4500,36.6400,36.3100,36.6100,6918082,0
20131218,36.6600,38.1800,36.6500,38.1200,11548836,0
20131219,38.0800,38.2300,37.7800,38.0300,7756426,0
20131220,38.1400,38.2400,37.8100,37.8400,8140847,0
20131223,37.9700,38.5463,37.9500,38.4400,6315404,0
20131224,38.3600,38.4500,38.1100,38.1900,2207647,0
20131226,38.2200,38.4900,38.2000,38.3500,3655833,0
20131227,38.5200,38.5300,38.2300,38.3700,2705698,0
20131230,38.4800,38.5000,38.1700,38.4100,3081598,0
20131231,38.3800,38.5700,38.2200,38.3300,4594270,0
20140102,38.0900,38.4000,38.0000,38.2300,4967472,0
20140103,38.3700,38.7800,38.2700,38.6400,4301604,0
20140106,39.1900,39.6900,39.1100,39.1500,10130748,0
20140107,39.2300,39.3450,38.7400,38.8500,8329434,0
20140108,38.8500,39.2200,38.7235,39.2000,6140715,0
20140109,39.2700,39.3400,38.9700,39.2700,4996794,0
20140110,39.2700,39.6275,39.1100,39.5700,6360581,0
20140113,39.1100,39.6700,39.0600,39.1100,12136003,0
20140114,39.3000,39.5850,39.0700,39.5700,6570306,0
20140115,39.6000,39.6200,39.2500,39.5300,5338689,0
20140116,39.5300,39.6900,39.4100,39.5400,3716078,0
20140117,39.8600,39.8600,39.2050,39.4000,7216431,0
20140121,39.5200,39.5700,38.8600,39.1200,8230083,0
20140122,38.0200,38.8700,36.9400,38.0700,12970242,0
20140123,37.9000,37.9300,37.2200,37.4300,10207305,0
20140124,37.2000,37.2000,36.5700,36.5800,9204891,0
20140127,36.6800,36.8300,36.1300,36.3000,9128881,0
20140128,36.5400,36.8700,36.2800,36.3700,7608263,0
20140129,36.2600,36.5000,35.6500,35.8500,10405325,0
20140130,36.2400,36.6200,36.1400,36.5300,9579843,0
20140131,36.0300,36.8900,35.9700,36.6600,10845470,0
20140203,36.5800,36.9500,35.8000,35.8600,12232080,0
20140204,35.9000,36.4400,35.8500,36.2500,8237356,0
20140205,36.1200,36.6000,35.9800,36.3500,7597341,0
20140206,36.4100,36.9300,36.3800,36.6500,9982322,0
20140207,36.7700,37.2100,36.6500,37.1800,12044916,0
20140210,37.1700,37.3230,36.9550,37.1600,11207267,0
20140211,37.0450,38.0000,37.0450,37.9500,8645614,0
20140212,37.9300,38.3800,37.8910,38.2600,8793500,0
20140213,38.0700,38.8050,38.0550,38.7200,7253281,0
20140214,38.6800,38.9800,38.5500,38.8100,7269587,0
20140218,38.9600,39.1900,38.8000,38.9300,6794100,0
20140219,38.7400,39.3700,38.6800,38.7600,7093216,0
20140220,38.8200,39.0900,38.5300,38.9500,8611905,0
20140221,38.8800,39.4500,38.7900,38.8200,8335130,0
20140224,38.8650,39.3500,38.8200,38.9800,8104555,0
20140225,38.9900,39.5200,38.9100,39.2500,7952172,0
20140226,39.2900,39.6600,39.0300,39.3900,8752550,0
20140227,39.3500,39.8300,39.3300,39.7900,9189574,0
20140228,39.6200,39.9800,39.4200,39.7800,8695830,0
20140303,39.5000,39.6400,38.8330,39.3300,11006319,0
20140304,39.7400,40.3200,39.6700,40.1200,9460192,0
20140305,40.4900,40.4900,39.7600,39.7900,8285234,0
20140306,39.9200,40.2300,39.7300,39.7300,6442012,0
20140307,39.8400,39.9500,39.3200,39.5700,8630729,0
20140310,39.5000,39.8900,39.4100,39.8200,5576312,0
20140311,39.8500,40.1600,39.6500,39.7100,5117602,0
20140312,39.4400,39.8900,39.4400,39.6600,6933032,0
20140313,39.7400,39.8200,39.1000,39.2300,6964453,0
20140314,39.1900,39.5200,38.9100,38.9700,7736046,0
20140317,39.0500,39.5800,39.0400,39.5100,5768991,0
20140318,39.5000,39.8850,39.4800,39.7300,5534330,0
20140319,39.7300,40.2200,39.3200,39.4500,8679052,0
20140320,39.4600,39.6400,38.7800,38.8700,11396612,0
20140321,39.2100,39.6000,38.3600,38.3900,21663062,0
20140324,38.6600,38.6600,38.1300,38.4300,11078044,0
20140325,38.4900,38.7000,38.0800,38.4000,8209588,0
20140326,38.5500,39.1400,38.3900,38.5600,8174785,0
20140327,38.5500,38.6897,38.1300,38.4500,7404067,0
20140328,38.5800,38.9850,38.2100,38.3100,6251371,0
20140331,38.4800,38.5800,38.1000,38.5100,8037950,0
20140401,38.4900,38.8300,38.2300,38.4700,5632577,0
20140402,38.1200,38.6400,38.0700,38.5800,6340897,0
20140403,38.7400,38.7500,38.3000,38.6500,6029613,0
20140404,38.8700,39.5000,38.6000,38.6300,7368242,0
20140407,38.5600,38.8400,38.0900,38.1700,5893976,0
20140408,38.2000,38.2000,37.5900,37.6200,9560130,0
20140409,37.7200,37.8400,37.3450,37.6300,13694845,0
20140410,37.8200,37.9000,37.1300,37.2600,9788664,0
20140411,36.9500,37.2500,36.6500,37.0200,10490437,0
20140414,37.1800,37.7800,37.1100,37.7400,12726820,0
20140415,37.7700,38.0600,37.2400,37.9700,10725609,0
20140416,38.7500,38.9000,37.5600,38.3800,10953743,0
20140417,38.2600,39.0100,38.1400,38.9300,9825035,0
20140421,38.8700,38.9900,38.4500,38.7100,6920345,0
20140422,38.7500,38.9000,38.5900,38.6000,6220028,0
20140423,38.7300,38.8200,38.5200,38.6000,3557726,0
20140424,38.6500,38.6500,38.1000,38.4300,4421332,0
20140425,38.3900,38.4400,37.8900,38.0300,4232058,0
20140428,38.2800,38.4200,37.7800,38.3700,4433564,0
20140429,38.3700,38.7200,38.2600,38.5400,4415646,0
20140430,38.5600,38.9400,38.4900,38.7400,5339686,0
20140501,38.6500,38.8900,38.3900,38.6700,3652398,0
20140502,38.6700,38.8400,38.4900,38.5600,4775012,0
20140505,38.2700,39.1300,38.2500,38.8400,7593496,0
20140506,38.7600,38.8200,38.5300,38.5800,4776470,0
20140507,38.6500,38.7900,38.2900,38.6900,4990223,0
20140508,38.6900,38.9600,38.5500,38.7300,3962827,0
20140509,38.6800,39.0150,38.6100,38.9900,4409019,0
20140512,39.0700,39.3800,39.0350,39.2700,4013168,0
20140513,39.3800,39.7700,39.2700,39.6600,6265520,0
20140514,39.8600,40.1200,39.7700,39.9300,7183101,0
20140515,39.2600,39.9300,39.0500,39.2400,8821559,0
20140516,39.6100,39.7900,38.8400,39.0600,11024435,0
20140519,39.6200,39.9400,39.4200,39.6300,6464486,0
20140520,39.8300,39.8300,39.3500,39.5400,5438906,0
20140521,39.5500,39.6700,39.3600,39.5600,4352500,0
20140522,39.4700,39.7700,39.2400,39.6500,3801085,0
20140523,39.6600,39.7300,39.5100,39.6000,3521823,0
20140527,39.5200,39.6500,39.3600,39.5800,4712028,0
20140528,39.6700,39.7700,39.5500,39.6700,3681291,0
20140529,39.6800,39.8900,39.5500,39.6000,3225183,0
20140530,39.6100,40.1300,39.5710,40.0100,5897895,0
20140602,40.0200,40.0401,39.6801,39.8000,3364495,0
20140603,39.6800,39.9800,39.6800,39.8200,3775239,0
20140604,39.8000,39.8000,39.6000,39.7500,3664522,0
20140605,39.7600,40.2430,39.6000,40.1500,3824162,0
20140606,40.0700,40.2500,39.9600,40.0500,3536808,0
20140609,39.9400,40.2100,39.9200,40.1300,3248455,0
20140610,40.0300,40.5600,40.0300,40.5300,4624346,0
20140611,40.2400,40.4900,39.9300,40.0000,5332344,0
20140612,39.9800,40.0400,39.6600,39.8100,6510760,0
20140613,39.7700,39.8500,39.6600,39.7900,3966298,0
20140616,39.8300,40.3700,39.5900,39.9000,5500241,0
20140617,39.8000,39.9800,39.6400,39.8600,4593190,0
20140618,39.8400,40.4050,39.7400,40.3700,5223239,0
20140619,40.5100,41.0200,40.3900,41.0000,6380774,0
20140620,41.2100,41.3000,40.8100,40.8500,12626781,0
20140623,40.9700,41.1200,40.6650,40.7300,4922713,0
20140624,40.6100,40.9100,40.4300,40.4500,4398233,0
20140625,40.6300,40.9800,40.4400,40.7000,4394126,0
20140626,40.7400,40.7800,40.4200,40.6200,5691739,0
20140627,40.5100,40.6900,40.2100,40.5400,8432808,0
20140630,40.6700,41.1500,40.6000,40.9000,6711180,0
20140701,41.1800,41.3000,40.9750,41.1800,5472247,0
20140702,41.2300,41.8500,41.1200,41.7900,5766006,0
20140703,41.8100,41.9600,41.6300,41.8900,3000001,0
20140707,41.6800,41.8200,41.4900,41.5100,4043444,0
20140708,41.3300,41.4300,40.9400,41.0500,4789824,0
20140709,41.2100,41.3800,40.9500,41.2700,3562398,0
20140710,41.0300,41.3000,40.9200,41.2400,4839231,0
20140711,41.0900,41.3600,40.9800,41.3000,5078662,0
20140714,41.9500,41.9500,41.4950,41.8200,6699795,0
20140715,41.7400,41.8000,41.1700,41.1700,10957323,0
20140716,41.5700,41.5800,41.0000,41.0500,5564791,0
20140717,41.0200,42.9900,41.0000,41.9000,12228332,0
20140718,41.9000,42.8000,41.7760,42.7300,9538018,0
20140721,42.5000,43.0300,42.2600,42.9600,8027487,0
20140722,43.0000,43.2300,42.8750,43.0900,8315779,0
20140723,43.2400,43.2700,42.8700,42.9700,4315903,0
20140724,42.9400,43.1700,42.7400,42.8900,4890718,0
20140725,42.8900,43.1100,42.7640,43.0400,3979079,0
20140728,42.9500,43.0500,42.6200,42.9300,3449203,0
20140729,42.9700,42.9800,42.5500,42.7500,4575268,0
20140730,42.9600,43.0900,42.6600,42.8600,3563971,0
20140731,42.5200,42.8800,42.0800,42.1200,4658756,0
20140801,42.0000,42.3600,41.8140,42.0300,3905918,0
20140804,42.1200,42.5000,41.8380,42.3900,3639066,0
20140805,42.1400,42.3700,41.6600,41.7800,4190516,0
20140806,41.6700,41.9700,41.4400,41.7700,3726879,0
20140807,41.7500,41.9800,41.4800,41.5300,4013768,0
20140808,41.4800,41.7200,41.1510,41.6900,4417627,0
20140811,41.9200,42.1600,41.6328,42.0500,2630373,0
20140812,41.9100,42.1100,41.4200,41.5700,3337455,0
20140813,41.8800,42.1600,41.8300,42.1600,3441526,0
20140814,42.1500,42.4500,42.1500,42.3300,4679931,0
20140815,42.3600,42.6500,41.7100,42.0600,5031806,0
20140818,42.6200,42.6200,42.1000,42.2300,3234772,0
20140819,42.3000,42.6200,42.0900,42.5400,2963360,0
20140820,42.2200,42.4900,41.9601,42.1400,4953586,0
20140821,42.2900,42.5200,42.2000,42.3200,3060842,0
20140822,42.2200,42.3300,42.0000,42.1100,2462384,0
20140825,42.4100,42.7000,42.2700,42.4900,2423959,0
20140826,42.5000,42.9300,42.3700,42.8000,3230191,0
20140827,42.7300,42.8800,42.4950,42.6000,2805103,0
20140828,42.4300,42.6000,42.2700,42.3500,2525299,0
20140829,42.4100,42.4100,42.0600,42.2400,4384357,0
20140902,42.1700,42.4000,41.9400,42.2300,4300880,0
20140903,42.4000,42.7900,42.3500,42.7600,4143531,0
20140904,42.8000,43.0800,42.6700,42.9000,4123171,0
20140905,42.8800,42.9600,42.4450,42.9500,3484303,0
20140908,42.8800,43.0800,42.6000,42.8100,2602916,0
20140909,42.8300,42.9800,42.6400,42.8300,3586826,0
20140910,42.9800,43.0500,42.6300,42.9000,3502990,0
20140911,42.6900,43.0300,42.3800,42.5600,7754892,0
20140912,42.6200,42.8700,42.4506,42.5500,4260518,0
20140915,42.6100,42.7800,42.4400,42.7200,3067465,0
20140916,42.7100,42.9700,42.4900,42.9000,3179453,0
20140917,42.9400,43.5700,42.7600,43.3800,4789712,0
20140918,43.4900,43.8700,43.4352,43.6900,5032936,0
20140919,43.9600,44.2000,43.5600,43.5900,6139284,0
20140922,43.5900,43.6700,43.2200,43.4000,3402047,0
20140923,42.7100,43.1600,42.4900,42.5000,6585899,0
20140924,42.4500,42.9050,42.4400,42.6300,6268276,0
20140925,42.4200,42.4800,41.9700,42.0000,4316923,0
20140926,42.1300,42.2400,41.9100,42.0100,6349912,0
20140929,41.6700,42.0050,41.6700,41.9000,4881079,0
20140930,41.8000,41.9900,41.5900,41.5900,4874837,0
20141001,42.0500,42.0600,41.0100,41.1800,5573753,0
20141002,41.2200,41.4500,40.9100,41.2100,4707110,0
20141003,41.4100,41.8600,41.2750,41.7900,3430933,0
20141006,42.0400,42.4700,41.9900,42.3600,6713358,0
20141007,42.0900,42.1800,41.4500,41.4600,5178167,0
20141008,41.4400,42.1700,41.3500,42.1400,6067532,0
20141009,42.1900,42.5400,41.6100,41.6300,5503651,0
20141010,41.4700,42.2900,41.4500,41.5400,4990064,0
