DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,4.2812,4.5000,4.1562,4.1562,6586,0
20010103,4.1875,4.4062,4.1562,4.4062,27134,0
20010104,4.4062,4.4375,4.1562,4.1562,10884,0
20010105,4.1562,4.3438,4.1562,4.1562,7940,0
20010108,4.2188,4.3438,4.2188,4.3125,5682,0
20010109,4.3438,4.3750,4.2812,4.3125,12694,0
20010110,4.3125,4.4375,4.2812,4.3750,28638,0
20010111,4.3750,4.4062,4.2188,4.4062,7762,0
20010112,4.3750,4.5000,4.2812,4.4688,0,0
20010116,4.4688,4.5312,4.4062,4.5000,0,0
20010117,4.5312,4.5625,4.4375,4.5312,0,0
20010118,4.5625,5.3750,4.5625,5.3125,111464,0
20010119,5.4688,5.5000,5.2812,5.4375,603272,0
20010122,5.4375,5.4375,5.4375,5.4375,0,0
20010123,5.6875,5.9375,5.6562,5.9375,20922,0
20010124,5.8125,5.8438,5.6562,5.7812,13892,0
20010125,5.7188,6.0625,5.7188,5.7500,77140,0
20010126,5.6562,5.6875,5.4688,5.5625,0,0
20010129,5.7812,5.9531,5.7344,5.8281,0,0
20010130,5.8438,6.2344,5.7344,6.1875,0,0
20010131,5.7400,5.9400,5.7300,5.8500,0,0
20010201,5.8550,6.2700,5.8500,6.2700,1545200,0
20010202,6.2250,6.4700,6.1300,6.3900,1263000,0
20010205,6.3500,6.4400,6.2500,6.4100,1679400,0
20010206,6.3750,6.3750,6.2300,6.3250,0,0
20010207,6.2600,6.4500,6.1750,6.4050,1107000,0
20010208,6.4050,6.4750,6.2900,6.4100,931200,0
20010209,6.4000,6.4650,6.3800,6.4450,470200,0
20010212,6.4650,6.4700,6.3500,6.3650,709600,0
20010213,6.3750,6.5350,6.2850,6.2850,1282400,0
20010214,6.3100,6.3650,6.0950,6.1700,0,0
20010215,6.1600,6.3400,6.1600,6.3050,1367400,0
20010216,6.3500,6.4200,6.2300,6.2300,1148200,0
20010220,6.2350,6.2650,6.0050,6.0050,4913600,0
20010221,6.0250,6.2500,6.0250,6.1500,1800400,0
20010222,6.1750,6.8100,6.1750,6.6800,33223200,0
20010223,6.6750,6.8700,6.5200,6.5750,2247400,0
20010226,6.6000,7.1000,6.6000,7.0450,5213000,0
20010227,6.9750,7.1250,6.9000,7.0000,2097800,0
20010228,6.9750,7.0250,6.8300,7.0250,1648800,0
20010301,7.1000,7.1000,6.5200,7.0200,1531000,0
20010302,6.9750,7.0450,6.9350,7.0200,1342200,0
20010305,6.9950,7.2750,6.5000,7.2750,3009600,0
20010306,7.2400,7.2400,7.0250,7.1350,1154600,0
20010307,7.1500,7.2000,7.0250,7.1250,1176800,0
20010308,7.1250,7.2750,7.1250,7.2250,1762200,0
20010309,7.2500,7.3450,7.1750,7.1750,2249600,0
20010312,7.1800,7.2400,6.8100,6.8400,1784000,0
20010313,6.8000,6.8000,6.4150,6.5800,1513400,0
20010314,6.5250,6.5250,6.3250,6.4050,972800,0
20010315,6.4050,6.4050,6.1500,6.3750,789400,0
20010316,6.3600,6.3600,6.0650,6.2100,2393200,0
20010319,6.2150,6.3750,6.2150,6.3400,934200,0
20010320,6.3250,6.4450,6.3000,6.3300,864800,0
20010321,6.4400,6.4600,6.2550,6.3300,5440800,0
20010322,6.3750,6.3750,5.9850,6.2050,1201400,0
20010323,6.2500,6.2850,6.1500,6.2650,951800,0
20010326,6.2600,6.2900,6.2100,6.2600,4549600,0
20010327,6.3000,6.5700,6.2500,6.5050,867600,0
20010328,6.4750,6.4800,6.1000,6.2150,576800,0
20010329,6.2000,6.5000,6.2000,6.3800,1064800,0
20010330,6.4250,6.5250,6.4200,6.5250,13224600,0
20010402,6.4900,6.4950,6.3000,6.3500,14689600,0
20010403,6.3450,6.3500,6.1200,6.2450,1298000,0
20010404,6.2400,6.8250,6.2400,6.7450,2386800,0
20010405,6.7450,6.9050,6.7150,6.7950,942400,0
20010406,6.7750,6.8900,6.5550,6.5600,794000,0
20010409,6.6600,6.9150,6.6550,6.8000,689000,0
20010410,6.8000,6.9250,6.8000,6.8450,1008000,0
20010411,6.8000,6.8800,6.7250,6.8800,502200,0
20010412,6.8900,6.9750,6.8000,6.9750,650000,0
20010416,7.1000,7.1500,7.0350,7.0900,1628600,0
20010417,7.0850,7.1150,6.9700,7.1150,621200,0
20010418,7.1150,7.1150,6.9600,7.0000,3901200,0
20010419,7.0000,7.0000,6.9450,6.9500,7373600,0
20010420,6.9000,6.9500,6.9000,6.9450,8930000,0
20010423,6.9500,7.0200,6.9150,6.9500,958600,0
20010424,6.9250,7.0000,6.8900,7.0000,894200,0
20010425,7.0000,7.0500,6.9750,6.9900,1741400,0
20010426,7.0000,7.1750,6.9750,7.1650,1590600,0
20010427,7.2000,7.2000,7.0450,7.1250,10618400,0
20010430,7.1750,7.1750,7.0250,7.0800,775800,0
20010501,7.1750,7.2200,7.1000,7.2200,928200,0
20010502,7.2200,7.2500,7.1700,7.2000,1160200,0
20010503,7.1500,7.1500,6.9500,7.0000,1279400,0
20010504,6.9450,7.0000,6.9450,7.0000,312200,0
20010507,7.0250,7.0500,6.9250,6.9500,1302000,0
20010508,6.9450,7.0000,6.9300,6.9850,1362400,0
20010509,6.9750,7.1350,6.9500,7.0650,2738400,0
20010510,7.1250,7.2500,7.1200,7.2500,3590600,0
20010511,7.2900,7.2900,7.1250,7.1900,1434000,0
20010514,7.2000,7.2750,7.0900,7.2500,841200,0
20010515,7.2500,7.2750,7.2000,7.2500,1969200,0
20010516,7.2400,7.7100,7.2400,7.7100,3026400,0
20010517,7.7600,7.9000,7.6550,7.8250,1440600,0
20010518,7.8200,8.3000,7.8200,8.1000,2135000,0
20010521,8.5750,8.5750,8.3000,8.4900,19556400,0
20010522,8.3500,8.3500,8.1000,8.2300,14015800,0
20010523,8.2400,8.2400,7.9000,7.9900,1580800,0
20010524,7.9900,8.2500,7.9150,8.0300,18873000,0
20010525,8.0150,8.1700,7.9250,8.0850,16787400,0
20010529,8.0500,8.0500,7.9250,7.9900,4910600,0
20010530,8.0000,8.0000,7.6650,7.8400,3560200,0
20010531,7.8400,8.0500,7.8300,7.8350,10856400,0
20010601,7.8250,8.0150,7.7550,7.9900,4588600,0
20010604,8.0400,8.1450,7.9800,8.1450,618400,0
20010605,8.1500,8.2000,7.9500,8.2000,6604400,0
20010606,8.1750,8.1750,7.7950,7.8150,6491800,0
20010607,7.8200,7.8500,7.6000,7.6950,584000,0
20010608,7.6500,8.0500,7.5750,7.9750,2518600,0
20010611,7.9000,7.9000,7.6550,7.6550,882000,0
20010612,7.6550,7.8000,7.5650,7.5850,1075000,0
20010613,7.5850,7.5850,7.2850,7.4900,7254400,0
20010614,7.4600,7.4950,7.3250,7.3400,11080600,0
20010615,7.3000,7.5000,7.1250,7.5000,6908000,0
20010618,7.4750,7.5450,7.4250,7.4850,864200,0
20010619,7.5000,7.5850,7.2950,7.3300,300400,0
20010620,7.3000,7.3000,6.9500,7.0000,569800,0
20010621,7.0250,7.0650,6.7450,6.8500,3025200,0
20010622,6.8400,6.9200,6.5500,6.5550,2835200,0
20010625,6.7500,6.8000,6.4500,6.4650,984000,0
20010626,6.4650,6.5000,6.2650,6.3900,1616800,0
20010627,6.4400,6.4500,6.2000,6.2300,1189800,0
20010628,5.8000,6.2250,5.8000,6.0950,16895400,0
20010629,6.0450,6.2000,5.5250,5.5250,6294800,0
20010702,5.5500,5.6700,5.3000,5.3700,17943200,0
20010703,5.2600,5.4500,5.2600,5.3600,1293200,0
20010705,5.1750,5.3000,5.1200,5.1950,1035000,0
20010706,5.2000,5.3000,5.1150,5.2000,2867000,0
20010709,5.2100,5.4550,5.1300,5.3600,2625000,0
20010710,5.4600,5.7700,5.4250,5.7700,7327400,0
20010711,5.7850,5.9550,5.3250,5.9450,1832000,0
20010712,5.8950,5.9900,5.7850,5.9500,11223200,0
20010713,5.9500,6.0250,5.9000,5.9450,10902400,0
20010716,5.9750,5.9850,5.8000,5.8500,4728600,0
20010717,5.8400,6.1200,5.8350,6.1200,1908600,0
20010718,6.1650,6.3600,6.1650,6.2900,1192600,0
20010719,6.2900,6.4900,6.2650,6.3750,1342400,0
20010720,6.4250,6.4400,6.2650,6.3250,16807400,0
20010723,6.2900,6.3000,6.0050,6.0100,945400,0
20010724,6.0250,6.1350,5.9150,5.9500,517600,0
20010725,5.9250,6.0000,5.8150,5.9050,729400,0
20010726,5.9250,5.9300,5.8200,5.8500,8518000,0
20010727,5.8500,6.0600,5.8300,6.0500,1411800,0
20010730,5.7450,5.9250,5.1350,5.2500,3646200,0
20010731,5.3850,5.5050,5.2850,5.3800,13884000,0
20010801,5.6000,5.6850,5.4800,5.5000,105221800,0
20010802,5.5000,5.5000,5.4050,5.4450,179898600,0
20010803,5.4750,5.4750,5.3450,5.4600,5081600,0
20010806,5.5000,5.5000,5.4500,5.4850,3134400,0
20010807,5.4950,5.5000,5.4500,5.4950,68439200,0
20010808,5.4850,5.4950,5.4600,5.4850,34936000,0
20010809,5.4900,5.6250,5.4900,5.5450,2781800,0
20010810,5.5600,5.5900,5.3950,5.4550,15186000,0
20010813,5.4750,5.5200,5.3750,5.5100,9501800,0
20010814,5.5400,5.5700,5.4800,5.5650,4948800,0
20010815,5.5600,5.6500,5.4100,5.5950,39246200,0
20010816,5.6150,5.6450,5.5750,5.6400,1508200,0
20010817,5.6650,6.0650,5.6600,5.9000,6028600,0
20010820,5.9700,5.9700,5.7550,5.9300,7782800,0
20010821,5.9500,6.0250,5.9100,6.0100,6975600,0
20010822,6.0400,6.1150,5.8550,5.8900,2487600,0
20010823,5.9000,6.0500,5.9000,6.0000,1496600,0
20010824,5.9900,6.2900,5.9750,6.2600,3731600,0
20010827,6.2600,6.2900,6.1350,6.1700,50994600,0
20010828,6.1700,6.2950,6.0250,6.2000,35080000,0
20010829,6.2500,6.3200,6.1500,6.1900,5602400,0
20010830,6.1500,6.1950,6.0000,6.1150,1083600,0
20010831,6.1250,6.2250,6.1050,6.1900,846600,0
20010904,6.2000,6.2500,6.0250,6.0250,5476200,0
20010905,6.0250,6.1750,5.9550,6.1250,7167600,0
20010906,6.1000,6.1450,6.0100,6.0100,15044400,0
20010907,6.0500,6.1200,6.0000,6.0400,38887200,0
20010910,6.0250,6.0250,5.9000,5.9850,777200,0
20010911,5.9850,5.9850,5.9850,5.9850,0,0
20010917,5.8700,5.9700,5.6600,5.6600,7191200,0
20010918,5.7100,5.8250,5.6750,5.7500,8190200,0
20010919,5.8100,5.9800,5.7500,5.8150,3491000,0
20010920,5.8150,5.9250,5.7650,5.9100,2119600,0
20010921,5.9150,5.9950,5.8850,5.9750,4586400,0
20010924,6.0250,6.1000,5.5750,5.7400,2822000,0
20010925,5.6000,5.6500,5.2000,5.3500,26756200,0
20010926,5.4000,5.4550,5.2000,5.3700,2301000,0
20010927,5.3600,5.4650,5.2300,5.2750,16708400,0
20010928,5.4250,5.5500,5.3700,5.4900,1122200,0
20011001,5.4300,5.4300,5.2400,5.2650,1684400,0
20011002,5.3500,5.3750,5.2250,5.3100,20912600,0
20011003,5.0750,5.3100,5.0750,5.3100,1294200,0
20011004,5.3000,5.3100,5.1250,5.1250,1502800,0
20011005,5.0500,5.2900,5.0500,5.2250,1337200,0
20011008,5.2000,5.2200,4.8750,4.9500,24800000,0
20011009,4.9150,4.9400,4.8300,4.8400,13073800,0
20011010,4.8750,4.9850,4.8300,4.9650,1309200,0
20011011,4.9500,4.9500,4.7000,4.7500,2006200,0
20011012,4.8500,5.0000,4.8450,4.9950,1916800,0
20011015,4.9950,5.0750,4.9950,5.0150,1077800,0
20011016,5.0050,5.4000,5.0050,5.3900,1735000,0
20011017,5.3900,5.4000,5.1200,5.1400,2057600,0
20011018,5.1500,5.1650,5.0200,5.0800,873800,0
20011019,5.0850,5.1400,4.8500,5.0000,1779800,0
20011022,5.0000,5.0500,4.9550,5.0050,1578600,0
20011023,5.0000,5.3500,5.0000,5.2500,2676200,0
20011024,5.3000,5.3750,5.2150,5.3750,1312600,0
20011025,5.3500,5.5000,5.2550,5.4250,1306200,0
20011026,5.3600,5.4300,5.2750,5.3000,560000,0
20011029,5.3100,5.3100,4.7500,5.0700,1162400,0
20011030,5.0750,5.1250,5.0250,5.1100,1775400,0
20011031,5.1100,5.5500,5.1050,5.5500,1666600,0
20011101,5.4650,5.7500,5.2750,5.5700,1996400,0
20011102,5.5050,5.5800,5.4050,5.5350,4719200,0
20011105,5.5450,5.5850,5.5050,5.5400,845200,0
20011106,5.5000,5.7000,5.5000,5.5950,959200,0
20011107,5.5950,5.6550,5.5950,5.6450,1176600,0
20011108,5.6750,5.8750,5.6750,5.7650,1826400,0
20011109,5.8000,6.0200,5.8000,6.0100,3598200,0
20011112,6.0000,6.0500,5.8800,5.8800,2193400,0
20011113,5.9250,5.9600,5.6350,5.6500,1763800,0
20011114,6.5000,6.5000,6.0500,6.0600,3357000,0
20011115,6.1050,6.1400,5.8350,5.9550,1327800,0
20011116,5.9100,5.9750,5.7000,5.7800,1798200,0
20011119,5.7800,5.9550,5.7750,5.8950,6951200,0
20011120,5.8750,5.9500,5.8000,5.8200,1040400,0
20011121,5.8150,5.9150,5.7250,5.9050,714200,0
20011123,5.8550,5.8600,5.7400,5.8100,136800,0
20011126,5.9000,6.0750,5.8600,5.9050,1202200,0
20011127,6.0250,6.2450,6.0250,6.1700,3899600,0
20011128,6.1700,6.5650,6.1700,6.3600,38570000,0
20011129,6.3500,6.3700,6.1900,6.2800,1557800,0
20011130,6.2800,6.7200,6.2750,6.6750,2208600,0
20011203,6.5500,6.7300,6.5250,6.6600,11522400,0
20011204,6.6550,6.9050,6.5350,6.8850,12645400,0
20011205,6.9750,7.1200,6.8500,7.0250,57788200,0
20011206,7.0000,7.0200,6.7750,6.9650,2386200,0
20011207,6.9900,7.0900,6.8750,6.9000,1319200,0
20011210,6.7500,6.8250,6.5000,6.5500,2374200,0
20011211,6.5400,6.7700,6.4750,6.4950,1393000,0
20011212,6.5250,6.6700,6.4700,6.4950,13171000,0
20011213,6.5000,6.5000,6.1750,6.2400,1551800,0
20011214,6.3150,6.5000,6.3150,6.3800,1267400,0
20011217,6.4500,6.4950,6.0250,6.1100,1520800,0
20011218,6.1500,6.6750,6.1250,6.5550,1573600,0
20011219,6.4400,6.6500,6.2500,6.2850,2464600,0
20011220,6.4000,6.6250,6.4000,6.5750,2228000,0
20011221,6.5500,6.5700,6.2250,6.2500,2388600,0
20011224,6.2000,6.4150,6.2000,6.3550,425400,0
20011226,6.4000,6.5150,6.3500,6.4300,585600,0
20011227,6.4750,6.5500,6.4400,6.5000,1423200,0
20011228,6.5000,6.5500,6.4400,6.4800,789600,0
20011231,6.4750,6.8500,6.4500,6.6950,1241800,0
20020102,6.6250,6.6750,6.5500,6.6400,972600,0
20020103,6.6500,6.6850,6.5300,6.5900,1361400,0
20020104,6.6000,6.7600,6.5550,6.6250,1357200,0
20020107,6.6250,6.9400,6.6250,6.8750,1729200,0
20020108,6.8750,6.9000,6.6600,6.6750,1181200,0
20020109,6.8250,7.0250,6.8250,6.9250,2325000,0
20020110,7.0400,7.0500,6.7750,6.8000,1539600,0
20020111,6.8050,6.9700,6.7650,6.8200,830000,0
20020114,6.8750,6.9150,6.7000,6.7700,1675000,0
20020115,6.7650,6.9100,6.7500,6.8700,2045400,0
20020116,6.8700,7.0050,6.7250,6.7550,2745000,0
20020117,6.8500,6.8500,6.5400,6.7450,1961800,0
20020118,6.7500,6.9000,6.5750,6.8000,7601600,0
20020122,6.9000,6.9500,6.7750,6.8150,1421800,0
20020123,6.8900,6.9650,6.7500,6.9650,2245400,0
20020124,7.0000,7.2500,6.9950,7.0800,13620400,0
20020125,7.0900,7.4000,7.0750,7.4000,1341200,0
20020128,7.4000,7.4000,7.2000,7.2200,1337400,0
20020129,7.2100,7.5600,7.2100,7.5250,3190800,0
20020130,7.5250,7.6000,7.4400,7.5250,2590200,0
20020131,7.5000,7.7900,7.4050,7.7600,3042400,0
20020201,7.7750,7.9900,7.7450,7.9250,1641200,0
20020204,7.8100,7.8400,7.6200,7.7550,3389200,0
20020205,7.7600,7.8400,7.6650,7.7450,3421200,0
20020206,7.7900,7.8750,7.6550,7.7050,3137400,0
20020207,7.7000,7.7750,7.6450,7.6600,7071200,0
20020208,7.7000,7.9750,7.6750,7.7750,2496200,0
20020211,7.7250,7.8500,7.6600,7.7500,1805000,0
20020212,7.7500,7.7900,7.6000,7.6800,1893600,0
20020213,7.7000,7.9950,7.6750,7.9800,1994400,0
20020214,8.0000,8.0450,7.7350,7.7350,8045000,0
20020215,7.7350,7.9500,7.7350,7.8500,3572200,0
20020219,7.7500,7.7700,7.4150,7.4600,2673400,0
20020220,7.3250,7.3750,7.1600,7.2150,2655000,0
20020221,7.2000,7.3250,7.1250,7.1500,3397200,0
20020222,7.1500,7.2200,6.8750,6.9900,1933800,0
20020225,7.0250,7.1950,7.0250,7.1000,2710600,0
20020226,7.1250,7.2900,7.0800,7.2200,3466600,0
20020227,7.3000,7.4400,7.3000,7.3500,9784000,0
20020228,7.3750,7.4250,7.3100,7.3250,4243200,0
20020301,7.3250,7.7150,7.2850,7.7150,3060400,0
20020304,7.7150,8.0200,7.7000,7.9300,8854400,0
20020305,7.8250,7.8750,7.5300,7.5950,2270800,0
20020306,7.5500,7.9200,7.5500,7.8150,5796400,0
20020307,7.9000,7.9400,7.6950,7.7250,3099000,0
20020308,7.7350,7.7900,7.4900,7.6500,1646800,0
20020311,7.6500,7.7700,7.6500,7.7250,3037600,0
20020312,7.7400,7.9200,7.7300,7.8900,2820800,0
20020313,7.8900,7.9900,7.7300,7.7600,5169800,0
20020314,7.6600,7.7800,7.6350,7.6950,5018400,0
20020315,7.7100,7.7250,7.5750,7.6200,2129200,0
20020318,7.6200,7.7950,7.6200,7.7450,2786800,0
20020319,7.8750,8.1450,7.8750,8.0500,3741800,0
20020320,8.0000,8.2550,7.9750,8.2350,2238800,0
20020321,8.2400,8.2650,8.0550,8.0650,2692800,0
20020322,8.0650,8.2600,8.0500,8.0900,1162200,0
20020325,8.1000,8.2250,8.0500,8.1000,2236600,0
20020326,8.1250,8.4000,8.1250,8.2250,2447800,0
20020327,8.3850,8.8750,8.3600,8.8500,5588600,0
20020328,8.9000,8.9200,8.7400,8.8100,1854200,0
20020401,8.8000,9.0700,8.7250,8.9750,3516600,0
20020402,9.0000,9.0000,8.8000,8.8750,1659600,0
20020403,8.7600,8.7900,8.4650,8.5750,1788000,0
20020404,8.5750,8.8800,8.3000,8.6300,2446200,0
20020405,8.6300,8.6900,8.4000,8.5700,1355800,0
20020408,8.5750,8.7750,8.5750,8.7000,1905200,0
20020409,8.7050,8.8500,8.7000,8.7850,1691800,0
20020410,8.7800,8.9200,8.7600,8.8750,1581800,0
20020411,8.8750,8.8900,8.7000,8.7300,1012600,0
20020412,8.7400,8.8200,8.7000,8.7750,1898200,0
20020415,8.8000,8.8100,8.6600,8.7050,1071400,0
20020416,8.6900,8.8400,8.5100,8.8100,1673400,0
20020417,8.8750,9.2500,8.8400,9.2150,3336000,0
20020418,9.2000,9.3000,9.1000,9.1550,9237000,0
20020419,9.1500,9.1550,9.0450,9.1050,2500600,0
20020422,9.1500,9.2450,9.1250,9.1650,2230200,0
20020423,9.1500,9.1700,9.0900,9.1050,1919600,0
20020424,9.1050,9.2100,8.7850,8.8150,2865400,0
20020425,8.8900,9.0750,8.5850,8.6650,2666000,0
20020426,8.6500,9.0500,8.6400,9.0450,2021800,0
20020429,9.0000,9.2650,9.0000,9.2000,2212400,0
20020430,9.2000,9.2000,8.8500,8.8800,2345000,0
20020501,8.8250,8.9650,8.8050,8.9100,2132400,0
20020502,8.7500,8.9550,8.6900,8.8000,1812000,0
20020503,8.8050,9.0850,8.8000,8.9400,1284400,0
20020506,9.0000,9.0000,8.6100,8.8450,5552000,0
20020507,8.9250,9.1150,8.8250,8.8400,5445200,0
20020508,8.8850,9.0750,8.8300,9.0150,1185600,0
20020509,8.8000,9.0850,8.8000,9.0850,1095000,0
20020510,9.0750,9.2150,9.0700,9.1600,16036000,0
20020513,9.1750,9.3750,9.0400,9.3750,2509200,0
20020514,9.3150,9.3150,8.8750,8.9750,3841600,0
20020515,9.1750,9.3000,9.0250,9.1250,3808400,0
20020516,9.1250,9.2650,9.0250,9.1200,768600,0
20020517,9.0750,9.3500,9.0750,9.3000,19631000,0
20020520,9.3000,9.3000,9.3000,9.3000,0,0
20020521,9.5850,9.8000,9.3950,9.7900,5833400,0
20020522,9.8500,10.0750,9.7500,9.8750,8109400,0
20020523,9.8500,10.2350,9.7000,10.1200,13225600,0
20020524,10.0750,10.1250,10.0000,10.0250,2565200,0
20020528,10.0250,10.4200,10.0000,10.4000,8287400,0
20020529,10.4000,10.4000,9.9250,9.9300,5627800,0
20020530,9.7750,9.9450,9.5700,9.5700,7024600,0
20020531,9.7250,10.0250,9.6300,9.8750,2555200,0
20020603,9.8800,10.1750,9.8750,10.0800,3276800,0
20020604,10.1500,10.3500,9.9400,9.9450,3162400,0
20020605,9.8250,10.0500,9.7000,10.0500,2912000,0
20020606,10.0100,10.1950,9.9000,9.9200,3280200,0
20020607,9.9900,10.1450,9.5700,9.5750,5545800,0
20020610,9.5250,9.5750,9.2000,9.3000,18352000,0
20020611,9.1500,9.3200,9.0750,9.2500,9819200,0
20020612,9.3250,9.4950,9.2200,9.2200,3515600,0
20020613,9.1250,9.2300,9.0500,9.0800,12668800,0
20020614,9.2000,9.4500,9.2000,9.4000,57722400,0
20020617,9.3000,9.3000,9.1500,9.2100,1376800,0
20020618,9.2100,9.3250,9.2000,9.3050,5587400,0
20020619,9.3750,9.5000,9.2850,9.4350,29185200,0
20020620,9.4350,9.6350,9.3850,9.6300,3970000,0
20020621,9.6300,9.7450,9.5000,9.6300,2813400,0
20020624,9.6450,9.6450,9.4000,9.5900,32826800,0
20020625,9.5250,9.5300,9.4000,9.5300,2433400,0
20020626,9.6750,9.7200,9.2550,9.4500,188000000,0
20020627,9.4500,9.4500,9.0850,9.2550,2469000,0
20020628,9.1500,9.1500,8.8800,8.9250,6117000,0
20020701,8.8750,9.1100,8.8050,9.1100,5905000,0
20020702,8.9000,8.9700,8.4750,8.5250,3324200,0
20020703,8.2750,8.3450,8.1000,8.3100,31400000,0
20020705,8.3250,8.6250,8.2550,8.5500,582000,0
20020708,8.4750,8.7900,8.4500,8.7350,1916800,0
20020709,8.8000,9.2500,8.8000,9.1100,9229000,0
20020710,9.0850,9.0850,8.7550,9.0200,1971800,0
20020711,8.9750,9.0250,8.6800,8.8800,3031800,0
20020712,8.8800,9.0050,8.5900,8.6150,4358000,0
20020715,8.7400,8.9250,8.2500,8.6750,1482200,0
20020716,8.5300,8.6000,8.2450,8.3100,1559000,0
20020717,8.3100,8.5000,8.1050,8.1300,1796200,0
20020718,8.1300,8.4900,8.0000,8.0350,3066600,0
20020719,8.2250,8.2500,7.6750,7.8650,3192600,0
20020722,7.9000,7.9150,7.2950,7.2950,1806400,0
20020723,7.1300,7.2850,6.4450,6.4750,4734800,0
20020724,6.2500,6.9400,6.2150,6.9400,26638200,0
20020725,7.0500,7.4000,6.7600,7.2800,6334800,0
20020726,7.2800,7.3000,7.0000,7.2500,2899800,0
20020729,7.2500,7.7450,7.2500,7.6700,3491800,0
20020730,8.0000,8.0000,7.6250,7.7750,5248600,0
20020731,7.7750,7.8050,7.5000,7.6350,1379800,0
20020801,7.5000,7.8200,7.3750,7.4500,1851200,0
20020802,7.4500,7.5750,7.2250,7.3500,2081200,0
20020805,7.4750,7.5500,7.0100,7.0250,26048200,0
20020806,7.0300,7.3450,7.0300,7.3000,17792200,0
20020807,7.5500,7.6000,7.3250,7.5250,1455600,0
20020808,7.6000,7.6150,7.5000,7.6050,1153600,0
20020809,7.5500,8.1200,7.5500,8.0950,1518800,0
20020812,7.8500,8.1500,7.8250,7.9300,1762800,0
20020813,7.7250,8.1500,7.7250,7.7900,1602200,0
20020814,7.8250,7.9650,7.5750,7.8550,11067400,0
20020815,7.8650,8.1250,7.8650,8.1000,5387400,0
20020816,8.0750,8.1250,7.8550,7.9500,1194600,0
20020819,7.8700,7.9250,7.6000,7.7950,7128800,0
20020820,7.7850,7.9500,7.7300,7.9000,14105200,0
20020821,7.9150,8.0450,7.7650,8.0200,2634200,0
20020822,8.0250,8.3500,8.0250,8.3150,2299400,0
20020823,8.3000,8.3000,8.0000,8.0750,1272400,0
20020826,8.0900,8.3650,8.0900,8.3500,904800,0
20020827,8.3500,8.6350,8.3100,8.5850,1571400,0
20020828,8.4250,8.5750,8.3000,8.3000,1529400,0
20020829,8.3000,8.3350,8.0750,8.1950,1978600,0
20020830,8.1900,8.3000,8.1600,8.1950,925400,0
20020903,7.4000,7.5350,7.1500,7.3500,6768600,0
20020904,7.3750,7.3750,7.0500,7.1200,5160200,0
20020905,7.1200,7.3700,7.1000,7.2000,2758200,0
20020906,7.2000,7.5000,7.0950,7.4950,2028400,0
20020909,7.5000,7.8100,7.5000,7.6950,5305600,0
20020910,7.6700,7.6750,7.1000,7.1700,4974600,0
20020911,7.4200,7.5000,7.2500,7.4900,2668800,0
20020912,7.3250,7.3750,7.0950,7.2500,2806400,0
20020913,7.2350,7.3000,7.0450,7.2000,21772800,0
20020916,7.1000,7.2750,6.9250,7.1250,725200,0
20020917,6.9000,7.0450,6.6500,6.6550,2370200,0
20020918,6.6500,6.9050,6.5350,6.6050,3325600,0
20020919,6.5900,6.8200,6.5000,6.7650,1151400,0
20020920,6.7650,6.8050,6.6750,6.7500,2410000,0
20020923,6.5500,6.6000,6.3550,6.4000,5866200,0
20020924,6.2750,6.3000,5.8750,6.1000,3496200,0
20020925,6.2500,6.3950,6.1050,6.2200,4843600,0
20020926,6.2750,6.4700,6.2300,6.3550,5084000,0
20020927,6.3550,6.5150,6.3550,6.4800,3469600,0
20020930,6.8500,6.8950,6.5300,6.7300,4624000,0
20021001,6.6100,6.7500,6.5050,6.7500,1590000,0
20021002,6.7500,6.8000,6.4500,6.4500,1420000,0
20021003,6.5050,6.5400,6.3000,6.3050,2590000,0
20021004,6.2450,6.3500,5.9750,5.9950,2349600,0
20021007,5.9250,6.0950,5.6000,5.6100,3512400,0
20021008,5.6000,5.7150,5.3750,5.5400,2899200,0
20021009,5.3000,5.5400,5.2350,5.2400,9721600,0
20021010,5.2500,5.5050,5.1250,5.5050,5895200,0
20021011,5.5450,6.2250,5.5000,6.1750,3995400,0
20021014,5.9500,5.9500,4.9750,5.4550,14770200,0
20021015,5.6250,6.1150,5.5750,6.1150,17394200,0
20021016,6.2000,6.2000,5.7700,5.7700,5207600,0
20021017,5.9150,6.0750,5.7750,6.0350,2072000,0
20021018,6.0850,6.2650,6.0100,6.0500,3011400,0
20021021,6.0500,6.2500,6.0500,6.0700,1759400,0
20021022,6.1000,6.4300,6.1000,6.3600,170000000,0
20021023,6.4250,6.4750,6.1600,6.3600,1720600,0
20021024,6.3000,6.5750,6.3000,6.3700,2800600,0
20021025,6.1900,6.3900,6.1050,6.1250,3389800,0
20021028,6.1750,6.4300,6.1750,6.3000,1244600,0
20021029,6.3250,6.3400,6.1250,6.2250,1243600,0
20021030,6.1750,6.2900,6.0500,6.2500,1676000,0
20021031,6.2700,6.3000,6.1000,6.1000,1460600,0
20021101,6.1500,6.4000,6.1500,6.3750,3931200,0
20021104,6.4250,6.7250,6.4000,6.6950,11787400,0
20021105,6.7500,6.8500,6.5750,6.7850,2958600,0
20021106,6.9750,6.9750,6.5000,6.8850,3132400,0
20021107,7.1000,7.1000,6.7100,6.9000,5163000,0
20021108,6.7900,6.8900,6.4400,6.5000,2708000,0
20021111,6.5050,6.5050,6.3500,6.4300,2356200,0
20021112,6.4000,6.5000,6.2750,6.3400,2071000,0
20021113,6.3450,6.5450,6.3250,6.4000,1112400,0
20021114,6.5250,6.8250,6.4750,6.6800,1166000,0
20021115,6.5750,6.8850,6.5750,6.8850,1097800,0
20021118,6.8950,7.0500,6.8250,6.9300,1671400,0
20021119,6.8550,7.0800,6.8500,6.8750,7088000,0
20021120,6.8750,7.2000,6.8550,7.1000,2126800,0
20021121,7.2350,7.6750,7.1500,7.6500,3344000,0
20021122,7.6000,7.6500,7.4450,7.4750,1994200,0
20021125,7.4250,7.4300,7.0850,7.3000,2517400,0
20021126,7.2850,7.4750,7.1750,7.3900,3660400,0
20021127,7.4250,7.8000,7.3500,7.7950,9905600,0
20021129,7.7950,7.8500,7.6650,7.7500,785200,0
20021202,7.7500,7.8300,7.4750,7.5500,6434000,0
20021203,7.5250,7.6150,7.4500,7.5450,2114200,0
20021204,7.5250,7.6000,7.4400,7.6000,2870400,0
20021205,7.6150,7.6600,7.3600,7.4350,3066600,0
20021206,7.4000,7.5000,7.1650,7.3250,19840800,0
20021207,7.3250,7.3250,7.3250,7.3250,0,0
20021208,7.3250,7.3250,7.3250,7.3250,0,0
20021209,7.2850,7.2850,7.1000,7.2000,5402800,0
20021210,7.2500,7.3300,7.1300,7.1900,2122200,0
20021211,7.1750,7.1800,7.0000,7.1700,12944600,0
20021212,7.2200,7.6650,7.1800,7.6350,116755600,0
20021213,7.6000,7.7700,7.6000,7.7350,2644000,0
20021216,7.8200,8.0300,7.7700,8.0050,3079400,0
20021217,8.2500,8.3800,8.0150,8.0600,4109200,0
20021218,7.9900,8.1500,7.8450,8.0950,5574400,0
20021219,8.1750,8.2600,8.0950,8.2000,12191200,0
20021220,8.2000,8.2550,8.0750,8.1750,2215600,0
20021223,8.2300,8.3400,8.2100,8.2900,1277600,0
20021224,8.2500,8.3250,8.2350,8.2400,576800,0
20021226,8.2450,8.4400,8.2400,8.4250,1417200,0
20021227,8.4000,8.4450,8.3150,8.3500,1671600,0
20021230,8.3500,8.4000,8.2800,8.3400,14067600,0
20021231,8.3700,8.4800,8.3300,8.3900,1730600,0
20030102,8.2500,8.7250,8.2250,8.7250,1770400,0
20030103,8.6500,8.8400,8.5050,8.8050,4082600,0
20030106,8.8750,8.9500,8.7750,8.8000,4188200,0
20030107,8.7900,8.7900,8.5000,8.5350,1956000,0
20030108,8.5500,8.5500,8.2850,8.3150,18555400,0
20030109,8.5500,8.6250,8.4000,8.5000,2610400,0
20030110,8.5000,8.9750,8.4850,8.9450,3710800,0
20030113,8.9400,8.9400,8.6500,8.6500,2543200,0
20030114,8.7000,8.7150,8.4900,8.4900,1663200,0
20030115,8.5000,8.6550,8.4650,8.5000,2147200,0
20030116,8.6000,9.1700,8.5600,9.1650,9854600,0
20030117,9.1750,9.5000,9.1250,9.1500,4818200,0
20030121,9.1250,9.1500,8.7950,8.8150,3339200,0
20030122,8.8000,9.2500,8.7950,9.1200,7412600,0
20030123,9.1200,9.4650,9.1200,9.4400,2707200,0
20030124,9.4400,9.6000,9.2250,9.2900,5186000,0
20030127,9.3300,9.6500,9.3300,9.4050,4646600,0
20030128,9.4050,9.4450,9.2650,9.3700,3959400,0
20030129,9.4200,9.4700,9.3250,9.4250,6223200,0
20030130,9.4250,9.5000,9.3550,9.4650,2967200,0
20030131,9.4350,9.4500,9.2800,9.3850,2044000,0
20030203,9.3650,9.4000,9.0600,9.1650,7174200,0
20030204,9.3500,9.5600,9.3450,9.4850,3654200,0
20030205,9.4650,9.5000,9.0600,9.0800,3035400,0
20030206,8.5000,8.6150,8.3750,8.4200,26370800,0
20030207,8.5050,8.5450,8.4500,8.4700,7981800,0
20030210,8.5000,8.5250,8.3400,8.3600,5627800,0
20030211,8.3750,8.4950,8.3750,8.4050,5557200,0
20030212,8.3800,8.4350,8.2300,8.2300,4459800,0
20030213,8.3750,8.4150,8.2400,8.4100,4789800,0
20030214,8.4500,8.4950,8.3350,8.4500,2799000,0
20030218,8.4500,8.4500,8.2300,8.3200,2782800,0
20030219,8.3200,8.7200,8.3200,8.5600,3623000,0
20030220,8.6750,8.7500,8.6350,8.6350,3342600,0
20030221,8.7000,8.7500,8.5750,8.6200,2807200,0
20030224,8.6500,8.7350,8.4500,8.4500,2423000,0
20030225,8.4250,8.6750,8.2950,8.4150,3331600,0
20030226,8.3900,8.5250,8.2100,8.4950,2898800,0
20030227,8.4800,8.5650,8.3750,8.5350,5723000,0
20030228,8.5350,8.5850,8.4500,8.5100,2095000,0
20030303,8.5150,8.6000,8.4200,8.4850,19723600,0
20030304,8.5350,8.5750,8.4500,8.4750,5159800,0
20030305,8.5000,8.5400,8.4500,8.5250,2057800,0
20030306,8.6250,8.6250,8.4450,8.4650,3945000,0
20030307,8.6150,8.6250,8.4250,8.5150,3032600,0
20030310,8.4900,8.4900,8.0050,8.0050,7045400,0
20030311,8.0750,8.2600,8.0500,8.0900,3330000,0
20030312,8.0250,8.2200,8.0100,8.1250,4100800,0
20030313,8.1550,8.4600,8.0750,8.4050,3540600,0
20030314,8.4050,8.6300,8.3750,8.5500,1643000,0
20030317,8.5900,8.6900,8.5150,8.6250,3579800,0
20030318,8.5850,8.8350,8.5750,8.8350,1834200,0
20030319,8.8350,8.8350,8.5000,8.6600,3207800,0
20030320,8.6500,8.6850,8.5050,8.5600,3177800,0
20030321,8.6250,8.8000,8.4750,8.7450,32261000,0
20030324,8.7400,8.7500,8.3600,8.3600,1640200,0
20030325,8.3000,8.4500,8.3000,8.4050,2118800,0
20030326,8.4500,8.5700,8.4000,8.4900,2293200,0
20030327,8.4250,8.5000,8.2050,8.2100,5337000,0
20030328,8.1750,8.7350,8.1700,8.6700,1978600,0
20030331,8.6800,8.7250,8.4650,8.5250,2272000,0
20030401,8.5250,8.5400,8.3600,8.5200,2017600,0
20030402,8.5250,8.7650,8.4900,8.7550,1973200,0
20030403,8.7550,8.7950,8.6250,8.6750,2349200,0
20030404,8.7000,8.9050,8.6800,8.7050,4019200,0
20030407,8.7650,8.8900,8.6450,8.8500,2413600,0
20030408,8.8500,9.0900,8.8250,9.0450,3490400,0
20030409,9.0450,9.3000,9.0400,9.2250,4129400,0
20030410,9.2800,9.4100,9.2250,9.2900,2938600,0
20030411,9.2450,9.3200,9.1000,9.2450,5270200,0
20030414,9.2500,9.2500,9.1150,9.1500,2192200,0
20030415,9.0350,9.3900,9.0250,9.3250,2675600,0
20030416,9.3500,9.3750,9.2900,9.3400,7802000,0
20030417,9.3400,9.3500,9.0650,9.0850,26879000,0
20030421,9.1000,9.2750,9.0350,9.1400,15084000,0
20030422,9.1350,9.1350,9.0000,9.0900,4209000,0
20030423,9.1750,9.3000,9.0500,9.2200,3862200,0
20030424,9.2200,9.2200,8.8350,8.8500,2933400,0
20030425,8.8250,8.9100,8.6500,8.6650,6453200,0
20030428,8.7350,8.7500,8.6400,8.7000,3518000,0
20030429,8.7000,8.7500,8.6500,8.7300,1782400,0
20030430,8.6850,8.8250,8.6350,8.6550,1938400,0
20030501,8.7750,9.0800,8.7750,9.0300,31913800,0
20030502,9.0500,9.1100,8.9600,9.0950,2257200,0
20030505,9.0900,9.3500,9.0500,9.0900,1633200,0
20030506,9.0750,9.1350,8.9500,9.1000,3822200,0
20030507,9.1250,9.1650,8.9450,8.9700,1608400,0
20030508,8.9750,9.1750,8.9600,9.1500,4500400,0
20030509,9.1750,9.3000,9.1200,9.2600,3948800,0
20030512,9.3850,9.5000,9.3500,9.4950,4386800,0
20030513,9.5900,9.9950,9.5900,9.6250,5562000,0
20030514,9.6000,9.6250,9.3150,9.5150,3528800,0
20030515,9.5450,9.7000,9.5450,9.6600,3008000,0
20030516,9.7250,9.9450,9.7000,9.9000,3452400,0
20030519,9.8500,9.9100,9.7150,9.7500,2982400,0
20030520,9.6500,9.9950,9.6150,9.9900,6303800,0
20030521,9.9750,10.3500,9.8650,10.3300,5832000,0
20030522,10.3250,10.3300,10.2600,10.2750,3685800,0
20030523,10.2700,10.4350,10.2500,10.4350,3603400,0
20030527,10.4350,10.9750,10.4350,10.9450,12410000,0
20030528,10.8000,10.8050,10.5000,10.6900,5727400,0
20030529,10.4000,11.0150,10.4000,11.0100,4023000,0
20030530,10.8250,10.9950,10.7350,10.9750,2478600,0
20030602,10.9500,11.4500,10.8500,11.3750,4703200,0
20030603,11.4150,11.4700,11.2250,11.4600,3127400,0
20030604,11.4250,11.5050,11.3000,11.4800,3781200,0
20030605,11.4250,11.6150,11.3000,11.5900,2910200,0
20030606,11.5650,11.6000,11.2750,11.5550,3644800,0
20030609,11.5350,11.5450,11.3700,11.4100,3081400,0
20030610,11.3250,11.5000,11.0250,11.5000,5092400,0
20030611,11.5000,11.7550,11.4800,11.7250,6265400,0
20030612,11.8500,11.8500,11.6200,11.8150,3863400,0
20030613,11.7350,11.8700,11.6350,11.7400,2657800,0
20030616,11.8250,12.1650,11.7100,12.1650,2641400,0
20030617,12.1650,12.4750,12.0750,12.4600,5239600,0
20030618,12.4600,12.8500,12.4350,12.7500,10397400,0
20030619,12.6000,12.6000,12.1750,12.1800,6980200,0
20030620,12.2400,12.3750,12.1450,12.2000,5538000,0
20030623,12.1750,12.1800,11.7600,11.8100,4490200,0
20030624,11.8850,12.1750,11.7050,12.0450,4245600,0
20030625,12.0500,12.2700,11.9500,11.9700,3798400,0
20030626,12.0050,12.2200,11.8500,12.1900,3569400,0
20030627,12.1500,12.2650,12.0250,12.0850,2165800,0
20030630,12.1250,12.2500,12.0100,12.2500,4595400,0
20030701,12.2250,12.2550,11.9750,12.0250,3630000,0
20030702,12.1750,12.3350,12.1250,12.1650,4244200,0
20030703,12.2500,12.3000,12.0750,12.1200,1220800,0
20030707,12.2250,12.3400,12.1500,12.2550,2671600,0
20030708,12.2550,12.3200,12.1400,12.2300,2710800,0
20030709,12.3100,12.4300,12.1750,12.3700,2063800,0
20030710,12.4000,12.4700,12.3500,12.4550,2357400,0
20030711,12.4900,12.4900,12.3350,12.4300,1641800,0
20030714,12.4300,12.4300,12.2200,12.2500,2361600,0
20030715,12.3250,12.4750,11.9500,11.9550,2967800,0
20030716,11.9750,12.0000,11.7250,11.8050,2661800,0
20030717,11.7500,12.3150,11.7400,12.2550,2914200,0
20030718,12.3250,12.5500,12.2800,12.5000,5360400,0
20030721,12.4500,12.6700,12.4100,12.5500,2397200,0
20030722,12.5450,12.5500,12.4000,12.4650,10891000,0
20030723,12.5000,12.9600,12.4900,12.9550,3258400,0
20030724,12.9550,13.4500,12.8000,13.1350,6916200,0
20030725,13.2000,13.7950,13.1900,13.7950,4239400,0
20030728,13.7950,13.9600,13.5700,13.6250,3616000,0
20030729,13.6500,13.9500,13.4750,13.5000,3222200,0
20030730,13.5000,13.5000,13.1800,13.2500,2313800,0
20030731,13.4000,13.4950,13.2850,13.3950,3028200,0
20030801,13.3950,13.6500,13.3250,13.4000,2260800,0
20030804,13.4000,13.5600,13.3500,13.4150,1716600,0
20030805,13.4200,13.4200,13.2250,13.2250,5243400,0
20030806,12.9750,13.2500,12.9250,13.2450,2644000,0
20030807,13.2450,13.2800,13.0500,13.1000,2799800,0
20030808,13.2500,13.7950,13.2000,13.7950,6578600,0
20030811,13.9900,14.2250,13.8600,14.2000,3549400,0
20030812,14.1750,14.1750,13.8300,13.9250,9056200,0
20030813,13.9200,14.2100,13.9100,14.1650,3867600,0
20030814,14.1800,14.4750,14.1800,14.4500,4360000,0
20030815,14.5000,14.6650,14.3000,14.3450,2904800,0
20030818,14.4500,14.4500,14.0650,14.1600,3143200,0
20030819,14.3350,14.7500,14.1250,14.7500,2735200,0
20030820,14.7500,14.8650,14.6000,14.7500,3591000,0
20030821,14.7950,15.0000,14.4900,14.5150,3047800,0
20030822,13.9250,14.0750,13.6400,13.6400,5771000,0
20030825,13.6600,13.6800,13.1950,13.4950,3513600,0
20030826,13.5600,14.2250,13.5600,14.2200,5369000,0
20030827,14.5250,14.8600,14.4850,14.8600,9365000,0
20030828,14.8600,15.0000,14.7600,15.0000,3427600,0
20030829,15.0000,15.2050,14.8400,15.0000,3131600,0
20030902,15.0000,15.3950,14.9500,15.1300,2374200,0
20030903,15.1750,15.1750,14.9900,15.0900,4205200,0
20030904,15.1200,15.4450,15.0900,15.3850,2475000,0
20030905,15.3250,15.4950,15.1400,15.2350,2974600,0
20030908,15.2500,15.4400,15.0100,15.3600,1972800,0
20030909,15.4250,15.6750,15.4250,15.5750,6138400,0
20030910,15.5750,15.6300,15.5250,15.5400,2775800,0
20030911,15.5500,15.6500,15.4700,15.6450,4854800,0
20030912,15.5250,15.7550,15.3600,15.7550,4090200,0
20030915,15.7250,16.0500,15.6000,15.9400,4155200,0
20030916,15.9450,15.9450,15.7150,15.8950,3153000,0
20030917,15.9200,15.9450,15.6250,15.8450,1586800,0
20030918,16.0400,16.4250,15.9850,16.3800,7231000,0
20030919,16.4000,16.9000,16.3900,16.8450,5872200,0
20030922,16.9000,17.2250,16.8550,17.0900,4924600,0
20030923,17.0900,17.1350,16.9050,17.1000,3637800,0
20030924,17.2350,17.2350,16.8550,17.1550,2753800,0
20030925,17.2350,17.2850,16.4650,16.4750,4937000,0
20030926,16.4250,16.4250,16.0800,16.1100,4621800,0
20030929,16.1100,16.8450,15.9700,16.7050,5288000,0
20030930,16.7050,16.8950,16.4600,16.5500,4098400,0
20031001,16.5500,17.1500,16.3655,17.1500,4299200,0
20031002,17.1500,17.9000,17.0600,17.8700,5650800,0
20031003,17.9850,18.2450,16.6950,16.8850,9810800,0
20031006,17.1250,17.6850,16.7500,17.5050,3700600,0
20031007,17.7550,18.2350,17.7100,18.2150,4851800,0
20031008,18.2150,18.8500,18.1250,18.7000,5428200,0
20031009,18.0500,18.1450,16.8000,17.9950,14874200,0
20031010,17.9000,18.3150,17.8500,17.9350,4434800,0
20031013,17.9750,18.8950,17.9350,18.8850,4484800,0
20031014,18.7500,18.8100,18.2000,18.5700,5723000,0
20031015,18.5700,18.8000,18.2750,18.5950,11332200,0
20031016,18.5950,19.0950,18.5500,18.7000,4618400,0
20031017,18.6250,18.6250,18.1250,18.2600,3680000,0
20031020,18.2600,18.5700,18.1950,18.2700,4783600,0
20031021,18.0000,19.0450,18.0000,18.9800,4314600,0
20031022,19.0000,19.0750,18.6250,18.6800,5717000,0
20031023,18.6800,18.6900,18.3500,18.5350,4029800,0
20031024,18.5000,18.5750,18.2850,18.5400,4425800,0
20031027,18.3750,18.6950,18.3450,18.6800,2309600,0
20031028,18.8250,18.9250,18.4150,18.7800,2623600,0
20031029,18.7100,19.2650,18.6750,18.9800,6440400,0
20031030,18.9800,19.3950,18.9800,19.2250,4836000,0
20031031,19.2500,19.6750,19.2050,19.3750,3022600,0
20031103,19.3750,19.6500,19.0750,19.3650,3823762,0
20031104,19.6750,20.7200,19.5750,20.5250,7556444,0
20031105,20.5250,20.5250,19.8200,20.0050,5296000,0
20031106,20.0250,20.0500,19.7800,19.8500,3982200,0
20031107,18.4500,20.6000,18.4500,20.5000,4348200,0
20031110,20.4750,20.4850,19.2950,19.4900,6440800,0
20031111,19.4100,19.7200,19.1900,19.2400,4643400,0
20031112,19.2500,20.1750,18.9250,20.1750,5500600,0
20031113,20.3000,20.6050,20.1100,20.2350,4570600,0
20031114,20.3250,20.3600,19.6550,19.7450,3478400,0
20031117,19.8700,19.8700,19.1550,19.2850,5293200,0
20031118,19.3500,20.1400,19.3500,20.0850,5774000,0
20031119,20.1250,20.5700,19.7550,20.5700,4425200,0
20031120,20.5000,20.5000,20.1600,20.2750,4098000,0
20031121,20.2750,20.4450,20.1100,20.3200,2658000,0
20031124,20.2750,20.7500,20.1750,20.6000,3664600,0
20031125,20.7000,21.4500,20.6100,21.2100,3748200,0
20031126,21.3000,21.5550,21.1500,21.3200,4285600,0
20031128,21.5200,21.7650,21.4550,21.7650,1283600,0
20031201,22.2500,22.4250,21.8500,22.3750,5930000,0
20031202,22.0000,22.5750,22.0000,22.5750,4067200,0
20031203,22.6200,22.7500,22.1250,22.4750,4577600,0
20031204,22.4800,22.5550,21.8500,22.1200,3362800,0
20031205,22.4000,22.9250,22.0500,22.6300,4580000,0
20031208,22.8500,23.1650,22.5550,23.1200,4882800,0
20031209,23.3700,23.3700,22.7650,22.8600,6413600,0
20031210,22.7750,22.8000,21.3700,21.4350,7391400,0
20031211,21.2750,22.5000,21.1900,22.4450,5976200,0
20031212,22.4450,22.7600,22.2600,22.3650,3321200,0
20031215,22.2250,22.6500,22.1500,22.4850,3462800,0
20031216,22.6000,22.7500,21.8250,22.0750,3248400,0
20031217,22.0750,22.6900,21.9500,22.4500,4483200,0
20031218,22.1250,22.3550,21.7150,21.7600,6994200,0
20031219,21.4250,21.4250,20.2500,20.6350,14468000,0
20031222,20.6350,20.8250,19.3000,19.7800,14300800,0
20031223,19.7400,20.2450,19.2550,19.8300,8202000,0
20031224,19.5250,20.3000,19.5250,20.1000,3053200,0
20031226,20.1900,20.8750,20.1250,20.8300,2777200,0
20031229,21.0250,21.0950,20.7500,21.0500,5663800,0
20031230,21.1650,21.1650,20.7600,21.0850,3735000,0
20031231,21.1250,21.2250,20.9450,21.0650,3884800,0
20040102,20.9750,21.1500,20.8500,20.9550,3974400,0
20040105,21.3500,21.9900,21.3450,21.9750,5564200,0
20040106,22.3000,22.3000,21.3200,21.5250,5269000,0
20040107,21.5250,21.6750,20.9500,21.5500,8302000,0
20040108,21.5500,22.0650,21.5100,21.8750,4586400,0
20040109,21.8600,22.4500,21.5750,22.2250,4400800,0
20040112,22.2250,22.2250,21.2050,21.4500,4685800,0
20040113,21.3550,21.6500,19.8350,20.0300,7916800,0
20040114,19.9500,19.9550,18.7250,19.3450,10970200,0
20040115,19.3100,19.3100,17.5900,17.9300,22603800,0
20040116,18.0500,18.4250,17.5900,18.0250,10494600,0
20040120,17.8000,19.3750,17.7500,19.2500,14326800,0
20040121,19.5000,19.5000,18.7500,19.3650,7829000,0
20040122,19.3650,20.0800,19.3000,19.5050,10380800,0
20040123,19.9550,20.0000,18.8850,18.9800,6645200,0
20040126,18.9850,19.0650,18.5750,19.0150,7867800,0
20040127,19.0050,19.7450,18.8750,19.3800,7720800,0
20040128,19.4500,19.6650,18.4600,18.5850,8416600,0
20040129,18.6250,18.6250,17.5500,17.9500,6041000,0
20040130,18.0200,18.5250,18.0000,18.4300,4928000,0
20040202,18.4300,18.4300,17.6350,18.1800,8667800,0
20040203,18.3150,18.5550,18.2100,18.2500,4570600,0
20040204,18.2750,18.3700,17.7100,17.9600,7340200,0
20040205,17.9650,18.7400,17.9150,18.5500,5702000,0
20040206,19.0000,19.7950,18.9700,19.7400,7356800,0
20040209,19.8100,20.1000,19.4900,19.8450,5128600,0
20040210,20.0000,20.1000,19.5600,19.8000,3781600,0
20040211,19.6750,20.9050,19.6350,20.8650,8770400,0
20040212,21.0100,21.6550,20.8050,20.8700,8244400,0
20040213,21.0000,21.1950,20.2200,20.6000,5520400,0
20040217,20.9500,21.3550,20.8750,21.3500,6051600,0
20040218,21.4750,21.5750,20.5000,20.6250,5413600,0
20040219,20.6750,21.4900,20.2000,21.1550,8321800,0
20040220,21.1250,21.1250,20.2000,20.4700,6921600,0
20040223,20.4750,20.9050,20.1050,20.1450,4400200,0
20040224,20.3250,20.8900,20.2050,20.5250,4465400,0
20040225,20.5250,20.5400,19.8300,20.3650,4159800,0
20040226,20.1150,20.9050,19.9000,20.8200,5535000,0
20040227,20.1800,21.3900,20.1800,21.3250,4971000,0
20040301,21.4950,22.4300,21.4950,22.1500,6711000,0
20040302,21.8250,21.9900,21.0950,21.2050,5904600,0
20040303,20.9000,21.2850,20.6950,21.0950,6764600,0
20040304,21.0950,21.5450,20.9050,21.3500,4943400,0
20040305,21.5000,21.8850,21.4550,21.6600,4131800,0
20040308,21.6650,21.9850,21.2150,21.2450,3032200,0
20040309,21.2500,21.5000,20.8050,21.1450,3698000,0
20040310,21.1450,21.3250,20.2800,20.3550,6529200,0
20040311,20.3650,20.9900,20.3500,20.6600,5430600,0
20040312,20.6650,21.0550,20.1950,20.9700,4674400,0
20040315,21.0750,21.2250,20.2100,20.2600,5355200,0
20040316,20.3750,20.6850,19.8950,20.2900,6041800,0
20040317,20.4000,20.7200,20.1650,20.6900,4938600,0
20040318,20.8100,21.4250,20.8050,20.9800,7168600,0
20040319,20.9800,21.3500,20.8750,20.9750,4269600,0
20040322,20.5250,20.6750,20.0150,20.0700,5646400,0
20040323,20.0900,20.2950,19.4500,19.4750,14534200,0
20040324,19.1800,19.2750,18.9050,18.9950,16849200,0
20040325,19.1000,19.2300,18.9900,19.1650,14672200,0
20040326,19.3950,19.6125,19.2400,19.2900,10043200,0
20040329,19.6000,19.6000,19.2500,19.4800,4458000,0
20040330,19.6050,19.8400,19.4050,19.6400,7446600,0
20040331,19.7450,19.8750,19.3900,19.5450,9892600,0
20040401,19.5400,19.7900,19.5000,19.7150,6282000,0
20040402,19.5000,19.9250,19.1550,19.8500,7473200,0
20040405,19.7500,19.8050,19.1400,19.3300,5791800,0
20040406,19.4500,19.7100,19.3200,19.5950,4452200,0
20040407,19.5500,19.6200,19.2600,19.3050,3088400,0
20040408,19.3050,19.3750,19.0050,19.1300,4093200,0
20040412,19.1250,19.1300,18.8750,18.9150,4923200,0
20040413,18.8150,18.8200,17.7050,17.8300,12677600,0
20040414,17.8300,18.1750,17.5400,17.5800,9393800,0
20040415,17.6150,17.9250,17.4750,17.6450,6182200,0
20040416,17.7750,18.1200,17.6050,17.9450,5907200,0
20040419,17.9900,18.1000,17.6200,17.7000,5408000,0
20040420,17.6450,17.7200,16.6700,16.7950,9924400,0
20040421,15.7500,16.4600,15.7000,16.1600,15272600,0
20040422,16.2600,17.1450,16.2600,17.0350,7298600,0
20040423,17.0750,17.1800,16.2050,16.2950,6530800,0
20040426,16.5350,16.9750,16.3700,16.3950,5175800,0
20040427,16.4000,16.5100,15.8700,15.9000,5502400,0
20040428,14.9750,15.3250,14.6300,14.7500,15075600,0
20040429,14.8250,15.4450,14.8250,14.9100,11632800,0
20040430,15.3500,15.4350,15.1050,15.2500,7603200,0
20040503,15.2500,15.4600,15.1100,15.2450,5742600,0
20040504,15.7000,15.7400,15.2600,15.4800,9054200,0
20040505,15.4800,15.4800,15.1950,15.2550,4339000,0
20040506,14.8750,15.0550,14.7600,14.8250,6903600,0
20040507,14.4000,14.8400,14.2600,14.3050,9199400,0
20040510,13.8800,15.0700,13.8800,14.6200,13206000,0
20040511,14.7900,14.7900,14.5450,14.6850,5938400,0
20040512,14.8300,15.0350,14.2000,14.5700,8440600,0
20040513,14.3750,14.5900,14.1100,14.2000,8815200,0
20040514,14.4450,14.6350,14.2500,14.4150,6838000,0
20040517,14.5000,14.7150,13.8850,14.2950,5974000,0
20040518,14.4500,14.9000,14.2400,14.8950,6229400,0
20040519,15.3050,16.1200,15.2000,15.4350,11889000,0
20040520,15.3700,15.6100,14.9800,15.2100,6317600,0
20040521,15.9250,16.1350,15.6400,16.1150,9234400,0
20040524,16.1250,16.4450,15.8600,16.0250,6465600,0
20040525,16.1250,16.4950,16.0000,16.4350,5217400,0
20040526,16.6000,16.8450,16.5600,16.7250,6787600,0
20040527,17.1750,17.2450,16.7750,16.7950,6415400,0
20040528,16.5900,16.9150,16.3500,16.8150,8592200,0
20040601,16.9150,17.1100,16.3600,16.4650,5114400,0
20040602,16.4650,16.4900,16.0800,16.4700,5583600,0
20040603,16.4250,16.4500,15.7200,15.7400,6952800,0
20040604,15.7100,16.1000,15.5450,15.9600,6970600,0
20040607,16.5000,16.5700,16.3050,16.5150,4638800,0
20040608,16.3250,16.4900,16.2600,16.4500,3272400,0
20040609,16.3500,16.3500,15.5300,15.5300,6098600,0
20040610,15.9000,16.0450,15.7000,15.8250,4931200,0
20040614,15.8250,15.8250,15.0800,15.1000,3964000,0
20040615,15.2450,15.4850,15.2200,15.4300,5109800,0
20040616,15.3250,15.7350,15.1750,15.6550,3413200,0
20040617,15.6600,15.9800,15.4650,15.8500,3797600,0
20040618,16.1000,16.5100,15.9400,16.2600,4943600,0
20040621,16.3000,16.4000,15.8800,15.9600,3588800,0
20040622,15.9600,16.1650,15.7650,16.1650,2286600,0
20040623,16.2000,16.5400,15.9600,16.5100,4298000,0
20040624,17.0000,17.2150,16.8250,16.8450,6143800,0
20040625,16.8500,17.1850,16.7650,16.9750,4789000,0
20040628,17.1500,17.3900,16.5350,16.5750,5084200,0
20040629,16.5000,16.6100,16.1250,16.2250,5449000,0
20040630,16.3700,16.5800,16.1650,16.5750,4026200,0
20040701,16.6750,16.6750,16.1850,16.2500,2772000,0
20040702,16.5700,16.5700,16.3850,16.4950,1749200,0
20040706,16.5550,16.9300,16.1150,16.2650,4518000,0
20040707,16.4800,17.4800,16.4800,17.3700,8591600,0
20040708,17.3700,17.7200,17.0850,17.5100,6032000,0
20040709,17.6500,17.8100,17.3500,17.8050,6473600,0
20040712,17.7000,17.7600,17.3750,17.5250,3385600,0
20040713,17.4000,17.4000,17.1000,17.2450,4115600,0
20040714,17.3250,17.8650,17.2800,17.6050,4438800,0
20040715,17.5750,17.9100,17.3750,17.8750,3251200,0
20040716,18.2500,18.3100,17.8900,18.0000,4712400,0
20040719,17.9500,17.9750,16.8150,17.6700,3864800,0
20040720,17.0000,17.4400,16.5250,17.4000,7316600,0
20040721,17.3000,17.3250,16.7500,16.7500,5255800,0
20040722,16.7200,17.0250,16.5350,17.0100,4314800,0
20040723,16.6000,16.7550,16.2630,16.6800,4569000,0
20040726,16.6800,16.8250,16.0550,16.3300,4991800,0
20040727,16.3200,16.7200,15.9450,16.5100,6431600,0
20040728,16.5600,16.8223,16.4150,16.6850,5744600,0
20040729,16.6850,17.2850,16.5950,17.1900,3266400,0
20040730,17.3750,17.6850,17.2550,17.4250,3371600,0
20040802,17.4200,17.6000,17.1200,17.4750,2559000,0
20040803,17.3250,17.3850,16.9500,16.9600,3058600,0
20040804,16.7800,16.8500,16.4850,16.5950,3470600,0
20040805,16.6500,16.8200,16.2000,16.2500,3620400,0
20040806,16.4000,16.6000,15.9650,16.0350,5170200,0
20040809,16.0350,16.2350,15.8200,15.8200,3642200,0
20040810,16.3750,16.6150,16.3050,16.5250,5606000,0
20040811,16.4900,16.4950,15.9650,16.1100,4319400,0
20040812,16.2500,16.2650,15.7700,15.8300,2974600,0
20040813,16.2500,16.2650,16.0200,16.1500,4135200,0
20040816,16.2700,16.6450,16.2550,16.5650,3574800,0
20040817,16.7500,17.0000,16.5800,16.9150,4192000,0
20040818,16.7500,17.3100,16.4900,17.2500,5026800,0
20040819,17.5250,18.0050,17.5000,17.8000,7249200,0
20040820,18.0000,18.3100,17.8600,18.1200,6380400,0
20040823,17.9750,17.9950,17.6600,17.8150,5403000,0
20040824,17.8150,17.9900,17.6000,17.7000,3375400,0
20040825,17.6950,18.1400,17.5550,18.0650,3351000,0
20040826,18.0650,18.2650,17.8400,18.2650,3699400,0
20040827,18.2650,18.6200,18.2550,18.6100,3777800,0
20040830,18.7500,18.9200,18.6250,18.6350,4963200,0
20040831,18.7400,18.8700,18.6750,18.8150,3999800,0
20040901,18.8150,18.8750,18.7000,18.8750,3893800,0
20040902,18.8250,19.0000,18.7450,18.8950,2942200,0
20040903,18.8950,18.8950,18.4050,18.6800,3866200,0
20040907,18.3250,18.8750,18.3150,18.8700,3296000,0
20040908,18.8750,18.9200,18.5350,18.7000,2532600,0
20040909,18.8400,18.9750,18.7050,18.9050,2838600,0
20040910,19.0000,19.1550,18.7400,18.9550,2723800,0
20040913,18.9550,19.1200,18.5550,18.6600,3213000,0
20040914,18.7000,19.0000,18.4700,18.9300,4937200,0
20040915,18.9750,18.9950,18.5250,18.5600,3236600,0
20040916,18.7500,18.9250,18.6650,18.7250,2044800,0
20040917,18.7500,18.9400,18.5250,18.6100,3206400,0
20040920,19.0000,19.0000,18.6100,18.6800,3278800,0
20040921,18.8500,19.4000,18.8500,19.4000,4654200,0
20040922,19.2900,19.8100,19.1700,19.5300,4425000,0
20040923,19.6250,19.7950,19.3550,19.4450,4673600,0
20040924,19.4450,19.9250,19.2900,19.9000,6152200,0
20040927,19.9000,20.2150,19.7400,20.1750,5262600,0
20040928,20.6250,21.0650,20.3850,20.9750,6217600,0
20040929,20.5000,20.6200,19.7800,19.9350,7907800,0
20040930,19.9250,20.3900,19.9250,20.2500,8436400,0
20041001,20.4250,20.4450,19.8950,20.0500,4642800,0
20041004,20.0500,20.3050,19.7000,20.1500,5207200,0
20041005,20.2100,20.3400,20.0300,20.1200,2990000,0
20041006,20.1700,20.6900,20.1350,20.5000,7323200,0
20041007,20.8750,21.1300,20.4950,20.5500,8315600,0
20041008,20.5500,21.2750,20.5500,20.9950,8170600,0
20041011,20.9950,21.0000,20.3950,20.5750,4221800,0
20041012,20.2000,20.2000,19.8850,20.0400,4421600,0
20041013,18.8000,18.9600,17.9250,18.2000,17248800,0
20041014,18.3500,18.5850,18.2050,18.2100,6064400,0
20041015,18.6900,18.6900,18.3150,18.4700,5926200,0
20041018,18.5000,18.5850,17.9900,18.0500,4053000,0
20041019,18.5500,18.5500,17.3950,17.4500,8909600,0
20041020,17.6300,18.1850,17.6300,17.9650,6402200,0
20041021,18.0250,18.3500,17.8645,18.1750,5482200,0
20041022,18.1750,18.2500,17.8300,17.8550,2890200,0
20041025,18.2750,18.6350,18.2100,18.3950,6181600,0
20041026,18.4300,18.5200,18.1600,18.5200,3816600,0
20041027,18.5250,18.6100,18.1900,18.5500,4097200,0
20041028,17.6250,18.1000,17.4700,17.7450,8981400,0
20041029,17.7450,18.1950,17.7400,18.1100,6310400,0
20041101,18.2450,18.3400,17.8750,17.8850,3268800,0
20041102,17.8500,17.8750,17.4450,17.4950,5074600,0
20041103,17.8750,18.0900,17.7600,18.0900,4911600,0
20041104,18.4000,19.0750,18.4000,19.0500,6697200,0
20041105,19.0500,19.4100,18.8450,19.2650,4198600,0
20041108,19.2500,19.2750,18.8750,18.9400,3263600,0
20041109,19.1500,19.6550,19.0350,19.5650,5184200,0
20041110,19.5650,19.6000,18.8850,18.9950,3763800,0
20041111,18.9950,19.4950,18.8650,19.4300,3202800,0
20041112,19.6250,20.2100,19.5550,20.1900,4989600,0
20041115,20.2900,20.3000,19.6900,19.8200,2629000,0
20041116,19.7500,19.8900,19.6250,19.7300,2740800,0
20041117,20.1500,20.7100,20.0000,20.0150,6722800,0
20041118,20.0150,20.0200,19.4550,19.5000,6528200,0
20041119,19.5500,19.7400,19.4250,19.5600,6589400,0
20041122,19.5600,19.7500,19.3000,19.4750,4481400,0
20041123,19.5000,19.6000,19.1650,19.3050,4303000,0
20041124,19.6250,19.8500,19.5250,19.7650,3654400,0
20041126,20.0500,20.4000,19.9300,20.2850,3563200,0
20041129,20.3150,20.5500,20.1500,20.3150,6436400,0
20041130,20.2000,20.4250,19.5600,19.5650,4398400,0
20041201,19.5250,19.7150,19.3350,19.3900,4616600,0
20041202,19.2500,19.3050,18.4600,18.7000,6916200,0
20041203,18.5750,19.0450,18.3470,18.6950,4604000,0
20041206,18.4750,18.7200,18.2050,18.4950,3070600,0
20041207,18.5850,18.5850,18.0500,18.0900,3055200,0
20041208,17.0000,18.1200,16.9900,17.9950,9841000,0
20041209,17.9000,18.4550,17.8050,18.3700,6011800,0
20041210,18.0750,18.6350,18.0750,18.3050,4615600,0
20041213,18.3850,18.9200,18.3850,18.7800,3137800,0
20041214,18.7500,18.7900,18.4750,18.6850,2459000,0
20041215,18.9000,19.1300,18.7900,18.8900,3063600,0
20041216,18.7650,18.9200,18.5500,18.6250,3590800,0
20041217,18.6250,18.9600,18.6250,18.8050,3287200,0
20041220,18.8050,19.2000,18.5800,18.6500,3410400,0
20041221,18.6500,19.2350,18.5600,19.0750,5504200,0
20041222,19.0500,19.3500,18.9500,18.9750,3362200,0
20041223,19.0000,19.1250,18.8618,18.9000,1935800,0
20041227,18.8850,19.1000,18.8850,18.9800,1999400,0
20041228,19.0500,19.1550,18.9600,19.0500,1544000,0
20041229,19.0000,19.2450,18.8550,19.1850,2068000,0
20041230,19.1400,19.2000,18.9950,19.1000,2332400,0
20041231,19.0500,19.2450,19.0500,19.1150,1245800,0
20050103,19.0400,19.0400,18.5900,18.6050,6002400,0
20050104,18.3700,18.3750,17.7750,17.8700,8562000,0
20050105,17.8000,18.0200,17.6100,17.6650,6105800,0
20050106,17.6400,17.8200,17.5650,17.6400,4166400,0
20050107,17.8100,18.1150,17.6400,17.8100,5658400,0
20050110,17.8500,18.0000,17.5900,17.7150,5625400,0
20050111,17.8500,17.9550,17.5950,17.7800,3883600,0
20050112,17.9250,17.9300,17.5600,17.9000,4336000,0
20050113,17.8100,18.3050,17.5700,18.1300,5332800,0
20050114,18.1200,18.4650,18.0500,18.3050,4413800,0
20050118,18.7000,19.2450,18.3000,19.1000,8690000,0
20050119,18.9750,19.0000,18.5400,18.5800,6085800,0
20050120,18.4000,18.5700,18.2350,18.3900,3685800,0
20050121,18.3950,18.8200,18.3950,18.6700,4979600,0
20050124,18.7400,18.8950,18.6200,18.6750,3804600,0
20050125,18.7500,18.9200,18.3550,18.5750,3043400,0
20050126,18.5750,18.7300,18.4850,18.6500,3001600,0
20050127,18.5000,18.5750,18.2050,18.5300,4172800,0
20050128,18.5550,18.6250,17.9550,17.9800,4003200,0
20050131,18.0450,18.4250,17.8650,18.4050,2633400,0
20050201,18.3250,18.7350,18.3050,18.5350,3205000,0
20050202,18.6150,18.9650,18.6000,18.8300,4800000,0
20050203,18.7200,18.7400,18.4600,18.6850,2896800,0
20050204,18.6850,18.8500,18.2900,18.5650,4286200,0
20050207,18.6450,18.7550,18.2900,18.3600,3421800,0
20050208,18.2600,18.2700,17.8750,18.1250,4577800,0
20050209,17.9000,18.0750,17.8100,17.9550,3024400,0
20050210,18.0550,18.5900,18.0400,18.5600,3417800,0
20050211,18.6400,19.0850,18.4050,19.0400,5347800,0
20050214,19.1250,19.2500,18.8950,19.0850,4717400,0
20050215,19.2250,19.4400,18.9900,19.0650,3704600,0
20050216,19.1950,19.7850,19.0300,19.5850,6220400,0
20050217,19.5850,20.3450,19.5050,19.8500,11903800,0
20050218,19.8500,20.0850,19.7000,19.8650,8713600,0
20050222,20.1250,20.3000,19.7000,19.8450,8770200,0
20050223,19.9400,19.9400,19.5100,19.9050,5732800,0
20050224,19.9050,20.2300,19.3600,20.2300,6114200,0
20050225,20.2300,20.6250,20.1250,20.5500,7765200,0
20050228,20.7250,21.0350,20.7200,20.9100,7470400,0
20050301,20.9100,20.9900,20.5850,20.6350,6564800,0
20050302,20.5000,20.9400,20.2850,20.8900,5085600,0
20050303,20.8900,20.9750,20.6300,20.7050,3333000,0
20050304,20.9500,21.9500,20.9250,21.8650,7355800,0
20050307,21.8250,21.8600,21.3550,21.4500,4334200,0
20050308,21.6000,21.7500,21.4250,21.5050,6440000,0
20050309,21.5000,21.7550,21.1500,21.2000,6149800,0
20050310,20.8550,20.9250,20.1500,20.4600,9191400,0
20050311,20.6500,20.7400,20.3100,20.4200,5204800,0
20050314,20.4400,20.4950,20.1850,20.4850,2219000,0
20050315,20.6250,20.7750,20.6250,20.6900,1951400,0
20050316,20.8450,20.8650,20.2700,20.4200,1389800,0
20050317,20.2950,20.7500,20.1500,20.7400,2450600,0
20050318,20.7400,20.9350,20.3050,20.5950,3767000,0
20050321,20.5000,20.5000,20.1000,20.1600,2760600,0
20050322,20.2100,20.7400,20.0000,20.0350,5062400,0
20050323,20.0050,20.0200,19.3800,19.4550,4845200,0
20050324,19.4550,19.7000,19.3250,19.3600,2806800,0
20050328,19.5000,19.6000,19.2750,19.3150,2290800,0
20050329,19.3200,19.4950,18.8100,18.9300,5869600,0
20050330,19.0000,19.4250,18.9450,19.4200,4002800,0
20050331,19.6550,19.9000,19.4550,19.8050,3685800,0
20050401,19.8750,20.1550,19.5550,20.0050,4043200,0
20050404,19.7750,19.8100,19.4100,19.5800,3304600,0
20050405,19.6150,19.8400,19.4000,19.4650,2299800,0
20050406,19.4650,19.6500,19.2150,19.4800,3058400,0
20050407,19.5600,19.8500,19.3700,19.4650,2720400,0
20050408,19.4000,19.5300,19.1900,19.2200,2434400,0
20050411,19.2200,19.3500,19.0200,19.0800,3382400,0
20050412,18.9250,19.3300,18.7700,19.2450,2977800,0
20050413,18.9750,18.9750,18.1250,18.2550,6140400,0
20050414,18.0500,18.1000,17.2850,17.4100,12329800,0
20050415,17.3500,17.7000,17.0550,17.0900,5225400,0
20050418,17.1250,17.6950,17.1100,17.6000,5287800,0
20050419,17.6450,18.1600,17.5650,18.0950,5589600,0
20050420,18.3250,18.4850,17.9150,18.0050,7578600,0
20050421,18.1250,18.2400,17.9150,18.0500,4159800,0
20050422,18.4650,18.5500,17.9600,18.1200,3607800,0
20050425,18.1650,18.5950,17.6700,18.5950,6059800,0
20050426,18.6050,18.6050,18.0500,18.0500,3089000,0
20050427,18.0300,18.0300,17.1650,17.4300,7129200,0
20050428,17.4300,17.5500,16.8750,16.9850,6759000,0
20050429,17.1500,17.4350,17.0300,17.3300,4141600,0
20050502,17.3300,17.4500,17.0950,17.3900,3916600,0
20050503,17.3900,17.7400,17.3050,17.6950,3211000,0
20050504,17.9900,18.0950,17.6950,18.0150,4161200,0
20050505,18.1250,18.2450,17.8750,18.1450,2941200,0
20050506,18.1000,18.2100,17.9750,18.1250,1948200,0
20050509,18.0550,18.2400,17.9950,18.1350,2348200,0
20050510,18.1250,18.2300,17.6850,17.7700,2659600,0
20050511,17.6050,17.8650,17.4750,17.6250,2784800,0
20050512,17.5000,17.5000,16.4100,16.5350,7693800,0
20050513,16.5750,16.6400,15.7950,16.0300,6573200,0
20050516,16.0000,16.1400,15.7600,16.0400,6084200,0
20050517,16.2250,16.8350,16.1550,16.7500,5685800,0
20050518,16.9700,17.4550,16.9200,17.2150,4659200,0
20050519,17.2000,17.2300,16.9300,17.1600,2756600,0
20050520,17.1100,17.1100,16.7900,16.8800,4220800,0
20050523,16.1750,17.0850,16.1750,16.9550,4010800,0
20050524,17.0350,17.3350,17.0050,17.3000,4254400,0
20050525,17.2950,17.3500,17.0700,17.3100,4092600,0
20050526,17.4250,17.5600,17.3450,17.4700,2892000,0
20050527,17.5800,17.7750,17.5250,17.7700,2329200,0
20050531,17.5800,17.7450,17.1800,17.6500,2968400,0
20050601,17.6700,18.2100,17.5000,18.0400,3191400,0
20050602,18.1350,18.6850,17.9850,18.1250,4905000,0
20050603,18.2100,18.6000,18.2100,18.4100,3373800,0
20050606,18.5300,18.5750,18.0050,18.0900,2709400,0
20050607,18.1150,18.1700,17.7750,17.8100,3215000,0
20050608,17.8100,17.8850,17.4400,17.4800,3373600,0
20050609,17.5300,17.5550,17.2500,17.4900,2898800,0
20050610,17.5400,17.9250,17.4250,17.8650,2975000,0
20050613,17.9150,18.1100,17.6900,17.9950,3649000,0
20050614,17.9950,18.1400,17.5550,17.6950,3161800,0
20050615,18.0500,18.3400,17.9600,18.3400,3104400,0
20050616,18.7550,19.1700,18.7550,19.0000,5616400,0
20050617,19.2500,19.4000,19.1150,19.2700,6279800,0
20050620,19.2700,19.3150,18.7450,18.7650,3756200,0
20050621,18.7000,18.8750,18.3350,18.6500,3262600,0
20050622,18.7000,18.7750,18.3750,18.4600,2903800,0
20050623,18.0250,18.5550,18.0250,18.1400,4036200,0
20050624,18.2000,18.6500,18.1700,18.3400,3255800,0
20050627,18.3700,18.5250,18.2000,18.3700,1810800,0
20050628,18.4700,18.6650,18.3750,18.5750,1947600,0
20050629,18.5500,19.0750,18.4500,18.9500,3658800,0
20050630,19.0000,19.2300,18.6200,18.7200,4404400,0
20050701,18.8250,18.9750,18.5600,18.9650,3059800,0
20050705,18.9650,19.0300,18.6050,18.9900,2918000,0
20050706,19.0700,19.3400,18.9600,19.1850,2716000,0
20050707,19.0250,19.1450,18.8450,19.1100,2290000,0
20050708,19.2700,19.5150,19.2500,19.4050,2646800,0
20050711,19.5500,19.8250,19.4150,19.7150,3183400,0
20050712,19.7350,19.7500,19.4900,19.6000,2283800,0
20050713,19.5050,19.7300,19.3500,19.6650,2721200,0
20050714,19.7500,19.9150,19.3600,19.3650,3251200,0
20050715,19.3050,19.3600,19.2050,19.3000,2369000,0
20050718,19.2900,19.6800,19.2750,19.3250,3596600,0
20050719,19.4750,19.5400,19.2400,19.3800,5668800,0
20050720,19.4100,19.9300,19.4100,19.8150,4216200,0
20050721,20.3750,20.3750,19.5850,20.0400,5268000,0
20050722,20.0400,20.1800,19.9700,20.1500,3836800,0
20050725,20.2500,20.3650,20.0500,20.1750,4932800,0
20050726,20.0500,20.1700,19.6150,19.7400,4655200,0
20050727,19.8000,19.9650,19.7000,19.8350,3700800,0
20050728,19.9000,20.0900,19.7000,20.0050,4442400,0
20050729,20.0050,20.2000,19.8750,20.1400,4555400,0
20050801,20.2500,20.3500,20.0350,20.2750,3682800,0
20050802,20.3000,20.8250,20.2750,20.5800,5449000,0
20050803,20.6050,21.0850,20.5600,20.8850,4528800,0
20050804,21.0050,21.1500,20.7900,20.8900,4453200,0
20050805,20.9050,21.0000,20.3850,20.5100,3270400,0
20050808,20.5250,20.8500,20.4800,20.5050,3835800,0
20050809,20.4750,20.5300,20.0100,20.4650,4870200,0
20050810,20.5000,21.2300,20.5000,20.9550,6635200,0
20050811,21.0750,21.7350,20.9250,21.5750,7434800,0
20050812,21.6000,21.7450,21.3150,21.6750,4078200,0
20050815,21.6100,21.7400,21.4550,21.6500,3194000,0
20050816,21.5250,21.6950,21.2450,21.2700,4464800,0
20050817,20.9750,21.1550,20.3300,20.3800,8029400,0
20050818,20.4100,20.6500,20.3150,20.4050,5218600,0
20050819,20.5500,20.6350,20.2950,20.5600,3167800,0
20050822,20.6750,21.0000,20.5850,20.7200,4619000,0
20050823,20.7750,20.9000,20.2700,20.4000,4740000,0
20050824,19.9250,20.2950,19.8550,19.9300,5342400,0
20050825,19.9000,20.1700,19.8900,20.1200,3432400,0
20050826,20.0300,20.4300,19.8750,19.9250,3127000,0
20050829,19.9050,20.5650,19.7700,20.4000,4466400,0
20050830,20.0350,20.6750,20.0350,20.5800,5138600,0
20050831,20.6800,21.0900,20.6650,21.0850,4868600,0
20050901,21.4050,21.7700,21.3500,21.6600,5185400,0
20050902,21.7750,21.8800,21.4850,21.4850,4166000,0
20050906,21.2700,21.4900,20.9550,21.4900,4592600,0
20050907,21.3650,21.5700,21.2050,21.3450,3989400,0
20050908,21.4500,21.8200,21.3600,21.4500,5037600,0
20050909,21.5250,21.9000,21.4050,21.8650,3900000,0
20050912,21.9350,22.1850,21.7350,22.1450,3847000,0
20050913,21.4500,21.5600,21.0650,21.1750,6546600,0
20050914,21.2000,21.5100,21.1500,21.4750,4025600,0
20050915,21.6750,21.7150,21.3250,21.4900,3873200,0
20050916,21.7000,21.9350,21.6150,21.9000,4453000,0
20050919,22.1750,22.3750,21.9750,22.2250,5193400,0
20050920,22.3400,22.6500,22.0800,22.1650,8299200,0
20050921,22.2000,22.7500,22.2000,22.6400,5237200,0
20050922,22.8000,22.8400,22.3500,22.5100,6360000,0
20050923,22.4000,22.9300,22.2600,22.8800,5389800,0
20050926,22.8800,23.6850,22.6500,23.5250,10292000,0
20050927,23.5250,23.7250,23.2800,23.5100,8915800,0
20050928,24.0000,24.4500,23.6700,24.1550,7444600,0
20050929,24.1550,24.6050,23.8850,24.4850,9189600,0
20050930,24.4850,24.7400,24.2450,24.2950,4909400,0
20051003,24.2050,24.3450,23.8650,24.1100,4997200,0
20051004,23.7500,24.4350,23.4450,23.4950,9346400,0
20051005,22.7750,23.1000,22.5150,22.5400,8198400,0
20051006,22.5350,23.2600,22.3300,22.8250,6254800,0
20051007,23.1250,23.5700,23.0050,23.5100,3948200,0
20051010,23.6300,24.1050,23.2100,23.3600,3056000,0
20051011,23.5000,24.1450,23.5000,23.8550,5003800,0
20051012,23.7850,23.8600,22.8150,22.9900,6815600,0
20051013,22.7100,23.0700,21.7050,22.9350,6276000,0
20051014,22.7950,23.0750,22.5100,23.0750,4286200,0
20051017,23.5000,24.1050,23.4300,23.9700,4801800,0
20051018,24.3500,24.4700,23.2000,23.2000,6394000,0
20051019,23.0150,23.4650,22.5000,23.4600,7185800,0
20051020,23.6750,24.0250,22.2500,22.5100,8652600,0
20051021,22.6600,23.1495,21.9800,23.1000,10029600,0
20051024,23.1350,24.2250,23.0800,24.0650,5900400,0
20051025,24.1850,24.7000,24.1850,24.2450,7250200,0
20051026,24.6000,25.1150,24.2650,24.3100,7340600,0
20051027,24.8000,24.8250,23.9050,23.9100,6203800,0
20051028,24.0300,24.7500,23.5600,24.6800,5810000,0
20051031,25.0000,25.1250,24.3750,24.7100,6198400,0
20051101,24.5500,25.1900,24.5050,25.0050,7072000,0
20051102,25.2000,25.6700,25.0600,25.4750,4284600,0
20051103,25.5300,25.9350,25.3850,25.5950,4059800,0
20051104,25.5750,25.5850,24.7000,25.1400,3860000,0
20051107,25.0500,25.1900,24.8300,24.9350,4396400,0
20051108,24.8950,25.1500,24.7250,24.9100,2887800,0
20051109,24.8750,25.2450,24.8650,25.0900,4678800,0
20051110,25.2100,25.4950,24.8250,25.0250,3885000,0
20051111,25.1300,25.4950,24.9850,25.4850,4138600,0
20051114,25.4250,25.6800,25.1200,25.3000,3233400,0
20051115,25.3750,25.4750,24.8000,24.9150,5346200,0
20051116,25.0950,25.9550,25.0500,25.9000,5896800,0
20051117,26.1250,26.2650,25.8150,25.9600,4004600,0
20051118,26.2900,26.4150,25.5200,25.6850,3865600,0
20051121,25.5800,26.0150,25.4850,26.0150,4087000,0
20051122,26.0150,26.3000,25.6650,26.2700,5003000,0
20051123,25.8750,26.1250,25.7350,25.8650,2979400,0
20051125,26.1000,26.6350,26.1000,26.6150,1575800,0
20051128,26.8500,26.8950,26.2100,26.2200,3781600,0
20051129,25.2350,26.2150,25.1000,26.0300,7150200,0
20051130,25.9150,26.1800,25.8350,26.0550,5193000,0
20051201,26.4350,27.2000,26.3150,27.1700,6128200,0
20051202,27.1250,27.1250,26.5850,26.8500,4315000,0
20051205,27.1750,27.3450,26.8950,27.2200,3854600,0
20051206,26.9000,27.5850,26.7450,27.4900,5620000,0
20051207,27.7000,27.9100,27.1600,27.3900,4653000,0
20051208,27.6000,27.7950,27.4750,27.6800,5187400,0
20051209,28.0000,28.0500,27.3800,27.5300,4722200,0
20051212,27.8000,28.1750,27.1300,27.3000,5299400,0
20051213,27.1100,27.6200,26.9050,27.5050,5592400,0
20051214,27.3700,27.4900,26.5250,26.5750,5223000,0
20051215,26.7000,27.0000,26.6000,26.7250,5255800,0
20051216,26.9600,27.1943,26.8550,26.9000,5130400,0
20051219,27.1950,27.3800,26.4300,26.5000,3832000,0
20051220,26.6750,26.9850,26.0500,26.2600,4036600,0
20051221,26.2750,26.8850,25.9700,26.8850,4939200,0
20051222,27.2450,27.5900,26.9400,27.5750,4092000,0
20051223,27.8250,27.8250,27.4550,27.5550,1676600,0
20051227,27.8500,27.8550,26.7000,26.7450,3509800,0
20051228,27.2050,27.6000,26.9600,27.4400,3194000,0
20051229,27.4000,27.7100,27.0200,27.5700,2422200,0
20051230,27.2000,27.2700,26.8550,26.9000,1936800,0
20060103,27.1450,28.2650,27.0250,28.2400,9978800,0
20060104,28.6900,29.9400,28.5100,29.8750,11055200,0
20060105,29.5000,29.6250,28.6350,28.9000,5569400,0
20060106,29.5500,30.0400,29.3000,29.5200,6107800,0
20060109,29.5900,29.5950,29.1308,29.2950,5815600,0
20060110,28.0250,30.4850,28.0250,30.4700,10777000,0
20060111,30.6950,30.7500,29.9650,30.1600,5010800,0
20060112,29.8400,30.1850,29.3550,29.5750,5013400,0
20060113,29.6400,30.4250,29.5200,30.3750,4250200,0
20060117,30.6250,31.6950,30.0550,30.8850,11308200,0
20060118,30.2500,30.4530,29.0500,29.3250,8473000,0
20060119,29.8500,29.8750,29.3000,29.4650,6636200,0
20060120,29.6750,30.1050,28.5600,28.6900,7155400,0
20060123,28.3750,29.2000,27.9000,29.1500,9169800,0
20060124,29.1850,30.1850,29.1450,30.1100,7357200,0
20060125,30.2350,31.2500,30.0000,30.2350,7843400,0
20060126,30.7500,30.9400,29.9000,30.9000,6614600,0
20060127,31.0000,32.0000,30.9750,31.4850,6341400,0
20060130,31.4050,31.8500,30.9750,31.6500,5917600,0
20060131,31.7100,32.3900,31.3750,32.1250,8451000,0
20060201,32.2500,32.5000,31.8800,32.1550,6852400,0
20060202,32.1550,32.3450,30.9150,31.2200,7403200,0
20060203,31.2200,31.4550,30.5000,30.8300,4871200,0
20060206,30.7500,31.5300,30.7200,31.3000,5621000,0
20060207,30.7500,30.8250,28.9250,29.0100,8701600,0
20060208,28.9900,29.3250,28.1400,28.6300,9185800,0
20060209,29.3750,29.7400,28.2750,28.4150,5597600,0
20060210,27.1250,27.5000,25.5950,25.9650,18545800,0
20060213,25.9850,26.5650,25.3500,25.4750,11265000,0
20060214,25.6500,26.3600,25.2850,26.2400,8275800,0
20060215,26.0900,26.1900,24.9400,25.1350,10608600,0
20060216,25.3000,26.2450,25.1250,26.1400,7862800,0
20060217,26.6250,27.3500,26.3350,26.4750,7339200,0
20060221,26.6300,27.3750,26.6300,27.2150,5399200,0
20060222,27.3000,27.6700,27.1100,27.5200,7761400,0
20060223,27.5000,27.6700,25.3850,25.8150,10711800,0
20060224,25.9550,26.5700,25.6250,26.4350,9238800,0
20060227,25.9350,26.1000,25.5900,25.7300,7649800,0
20060228,25.6000,25.7450,25.1950,25.3150,8731800,0
20060301,25.3150,26.2600,25.2900,26.0100,5619000,0
20060302,26.4500,27.1150,26.0200,26.8550,5919400,0
20060303,26.5950,27.1000,26.5750,26.7750,4021600,0
20060306,26.8750,27.0000,25.6250,25.9400,5775600,0
20060307,25.8550,26.0250,24.9050,25.1100,6650000,0
20060308,24.1250,24.4350,23.7800,24.2450,15926200,0
20060309,24.5500,25.2250,24.1600,24.1750,7689600,0
20060310,24.0000,25.2200,23.5550,25.0550,6788600,0
20060313,25.0250,25.1400,24.5250,24.8850,5150800,0
20060314,25.0000,26.1450,24.9750,25.9600,6749000,0
20060315,26.0300,26.7200,26.0300,26.6500,5798200,0
20060316,26.5300,26.8750,26.0300,26.3650,4977000,0
20060317,26.6000,27.1900,26.4000,26.6100,7236800,0
20060320,26.5650,26.9200,26.1750,26.3150,3991800,0
20060321,25.8550,26.3750,25.5000,25.5000,5887400,0
20060322,25.6500,26.2450,25.5100,25.8400,5014600,0
20060323,25.7750,26.4700,25.7650,26.3900,4283400,0
20060324,26.5000,27.1250,26.4050,26.8450,4299600,0
20060327,27.1000,28.4000,27.0850,28.0950,9332400,0
20060328,28.5000,28.9700,28.0500,28.3500,9463400,0
20060329,28.4750,30.0000,28.3750,29.8500,9348200,0
20060330,30.4000,30.8450,30.1850,30.5750,9860200,0
20060331,30.4500,30.4500,29.5800,29.8850,7313400,0
20060403,30.8500,31.4850,30.5250,30.7400,7367400,0
20060404,30.5000,31.1800,30.3450,31.0950,5065600,0
20060405,31.5250,32.4700,30.8000,32.0500,9601200,0
20060406,32.3000,32.4900,31.6700,32.1550,9826800,0
20060407,31.5250,31.7950,30.4700,30.5000,9457400,0
20060410,31.2500,31.3750,30.6500,31.0400,7156400,0
20060411,31.7450,32.4350,30.6600,30.8100,8952400,0
20060412,30.8100,31.6600,30.8100,31.3250,7357600,0
20060413,31.1000,31.8600,30.6000,31.7750,4811000,0
20060417,32.5550,32.7800,32.1900,32.5950,7396000,0
20060418,33.8500,35.3400,33.6450,34.7850,16597200,0
20060419,35.1750,36.1000,34.3200,36.0450,10383000,0
20060420,35.9750,35.9750,33.8000,33.8400,12535600,0
20060421,33.8850,34.4500,33.0750,33.2500,12978600,0
20060424,33.2500,33.3600,32.3350,32.9500,10239800,0
20060425,33.8000,34.1250,32.7550,33.3850,8998600,0
20060426,33.4500,34.1800,32.5500,32.7850,10320000,0
20060427,31.8200,32.7300,30.4950,31.6400,12069000,0
20060428,32.1000,32.9950,32.0150,32.2900,9514000,0
20060501,32.9500,33.2500,32.5700,32.6850,6580800,0
20060502,32.9000,32.9250,31.8250,32.3750,8922800,0
20060503,32.5000,32.6600,31.3200,31.5650,8242600,0
20060504,32.0750,33.8300,31.7700,33.1000,11434400,0
20060505,33.5000,33.9800,32.9450,33.2350,6335000,0
20060508,33.3250,33.9850,33.0100,33.3050,5820000,0
20060509,33.8750,34.9250,33.7250,34.7350,8223200,0
20060510,34.7350,35.1400,33.9400,34.9100,9325800,0
20060511,35.6000,35.9000,33.9500,34.1100,10964000,0
20060512,33.9950,34.5450,32.3750,32.7100,10753200,0
20060515,30.7500,31.7000,30.0000,30.7500,14580200,0
20060516,31.4750,31.4850,29.2000,30.3150,12227600,0
20060517,29.6000,30.7300,28.0550,28.4700,19089800,0
20060518,28.9500,29.1000,27.3850,27.4750,14003400,0
20060519,26.6250,27.5600,26.5250,27.3750,22390600,0
20060522,27.0000,27.2800,26.1050,27.1350,17464400,0
20060523,28.0250,28.8500,27.6300,27.7650,18587800,0
20060524,27.3100,27.7800,25.9450,26.5400,15689200,0
20060525,27.0250,28.2000,26.7750,28.0050,13001000,0
20060526,28.3750,28.5861,27.3650,28.3450,7186800,0
20060530,28.6100,28.7900,27.1950,27.2550,10451600,0
20060531,27.6000,28.3350,27.4100,27.9950,8400000,0
20060601,27.4800,27.9400,26.8350,27.8300,10831400,0
20060602,28.3750,28.6150,28.0250,28.3700,7084600,0
20060605,27.8250,27.8550,25.8750,25.9550,13813600,0
20060606,25.8900,26.4950,25.4900,26.4050,13449000,0
20060607,26.3600,26.7900,25.5650,25.6250,13104000,0
20060608,25.5000,25.5350,23.5250,24.9650,24399000,0
20060609,25.1350,25.6500,24.3850,24.5150,11690400,0
20060612,24.6550,24.9250,23.6500,23.7300,12229800,0
20060613,22.7000,23.3550,21.5500,21.8750,20416800,0
20060614,22.4500,22.9400,22.2450,22.8500,16819000,0
20060615,23.4250,24.6300,23.3400,24.5200,15622400,0
20060616,24.8250,24.8500,23.9200,24.1650,12412400,0
20060619,23.9500,24.1495,23.1500,23.4850,11407600,0
20060620,23.5350,24.3450,23.3450,23.7200,8246600,0
20060621,23.6850,24.9800,23.6850,24.6150,9171600,0
20060622,24.5750,24.9350,24.1400,24.5950,8402000,0
20060623,24.3900,25.3350,24.3500,24.9000,6971200,0
20060626,25.1750,25.4799,24.8750,25.4000,10387800,0
20060627,25.4000,25.8500,24.6600,24.9000,10076600,0
20060628,25.0000,25.3000,24.6750,25.0700,7381400,0
20060629,25.3000,27.7250,25.2500,27.6300,14854200,0
20060630,27.9450,28.1500,27.4150,27.7050,12784000,0
20060703,28.6000,29.3200,28.2000,29.2650,8220000,0
20060705,28.9500,28.9700,27.9400,28.3500,11944600,0
20060706,28.5000,29.6900,28.4500,28.7800,11262400,0
20060707,28.7000,29.2000,27.9450,28.0700,9580600,0
20060710,28.1750,28.6800,27.9750,28.3250,9344400,0
20060711,28.3500,28.5250,27.7700,28.4450,9981400,0
20060712,28.5000,28.9400,27.6500,28.0750,10419800,0
20060713,27.7600,27.8100,26.5050,26.5900,10439200,0
20060714,26.9000,27.3950,26.4150,27.2000,8063800,0
20060717,26.6500,26.9000,25.4150,25.7850,10718400,0
20060718,26.5200,26.6100,25.2550,25.9200,13008400,0
20060719,26.3750,27.5000,25.8050,27.1750,10235600,0
20060720,26.9750,27.2200,25.5950,25.6050,10844400,0
20060721,25.9250,25.9800,25.0700,25.2500,8858200,0
20060724,25.0000,25.5200,23.7900,25.5000,13398000,0
20060725,25.4150,26.1650,25.2250,26.0500,8287200,0
20060726,25.5500,26.3650,25.1250,26.1300,9098200,0
20060727,26.7250,26.8750,25.4500,25.7300,8363000,0
20060728,25.9250,26.5450,25.6600,26.4400,5224000,0
20060731,26.7650,27.6600,26.4000,27.2800,9607400,0
20060801,27.2800,27.6250,26.6600,27.5650,8462400,0
20060802,28.4250,28.6650,27.6750,28.1600,11440600,0
20060803,27.5950,28.1100,27.3900,27.8900,8919600,0
20060804,28.2750,28.6700,27.3950,27.5650,8018800,0
20060807,27.6250,28.3350,27.5550,28.0000,5907400,0
20060808,28.0500,28.2300,27.0650,27.1950,6255400,0
20060809,27.5250,27.7500,26.9050,27.2500,7982600,0
20060810,26.9500,27.1400,26.6080,27.1150,7192200,0
20060811,27.1250,27.5400,26.5800,26.7500,4467000,0
20060814,26.7500,27.2150,26.5150,26.5550,4565400,0
20060815,26.9000,27.2950,26.6650,27.0900,5042800,0
20060816,27.2700,27.6650,27.1100,27.3600,5946400,0
20060817,27.2550,27.2950,26.4550,26.7900,6304000,0
20060818,27.0000,27.2850,26.7949,27.2850,4896600,0
20060821,27.5750,28.7350,27.5500,28.5750,11497600,0
20060822,28.4450,28.5700,28.0850,28.4500,6098200,0
20060823,28.5650,28.9150,28.1900,28.3350,4698400,0
20060824,28.4850,28.7550,28.0100,28.3200,3991600,0
20060825,28.4500,28.9000,28.4500,28.7000,4262600,0
20060828,28.4650,28.6450,28.1750,28.2950,3698400,0
20060829,28.2750,28.5100,27.8150,28.5100,4341400,0
20060830,28.7200,28.8850,28.3100,28.5400,4617200,0
20060831,28.9850,29.3950,28.9500,29.1050,4973600,0
20060901,29.1700,29.8600,28.7100,29.6800,5145400,0
20060905,30.6750,31.1450,30.3950,30.7950,8329200,0
20060906,30.6950,30.7950,30.1150,30.1750,5947200,0
20060907,29.9500,30.1500,29.4750,29.6550,5881000,0
20060908,29.4000,29.5250,29.1400,29.1550,5202200,0
20060911,28.6000,28.6950,26.9600,26.9750,13145600,0
20060912,26.9750,27.3400,26.2850,26.6950,11496400,0
20060913,27.0750,27.3650,26.6600,27.1750,6705200,0
20060914,27.5000,27.5350,25.6000,25.9900,10014000,0
20060915,26.1500,26.5550,25.6650,26.0500,9674200,0
20060918,26.0750,26.8700,25.8200,26.7200,8646600,0
20060919,26.1500,26.3650,25.2350,25.6300,8594200,0
20060920,25.6800,26.1000,25.2000,25.3650,7802400,0
20060921,25.3650,26.0750,25.3650,25.8050,7247800,0
20060922,26.0750,26.2500,25.3050,25.3950,6450600,0
20060925,25.2005,25.8750,24.4750,25.7200,9731200,0
20060926,25.7450,26.8650,25.4000,26.7500,11751400,0
20060927,26.7495,27.2600,26.1350,27.0950,9535400,0
20060928,27.0250,27.3650,26.6950,26.7500,4692000,0
20060929,26.6500,27.0350,26.4650,26.6300,5393200,0
20061002,26.9500,27.4680,26.6750,26.7350,6573200,0
20061003,26.0500,26.0950,24.6500,24.7500,14813200,0
20061004,24.8800,25.1250,23.8000,24.5200,14151800,0
20061005,25.2500,25.9850,25.1250,25.8200,10716800,0
20061006,26.0000,26.7050,25.6800,26.3950,9114000,0
20061009,27.1350,27.3800,26.6850,26.8750,8175400,0
20061010,26.3750,27.4050,26.2500,27.1950,7500000,0
20061011,26.9500,27.7500,26.7000,26.7750,9744800,0
20061012,26.6600,27.5000,26.4650,27.5000,7024600,0
20061013,27.6750,28.2650,27.5400,28.2500,7579000,0
20061016,28.4450,29.0250,28.2700,28.9950,7684600,0
20061017,28.6500,28.9950,27.9300,28.9950,10069800,0
20061018,29.0500,29.3300,28.0050,28.2100,7127400,0
20061019,28.2950,29.1400,28.2500,29.0600,6335200,0
20061020,29.0100,29.0550,28.2450,28.2450,5871200,0
20061023,28.0000,29.3000,27.8250,29.2750,8593400,0
20061024,28.7200,29.9900,28.5000,29.9100,9964000,0
20061025,29.6250,30.2200,29.4100,29.8850,8316600,0
20061026,30.0400,30.0650,29.2050,29.7000,5695400,0
20061027,29.6550,30.3200,29.4750,29.5250,7792600,0
20061030,29.4450,30.0250,29.3248,29.6000,5059200,0
20061031,29.7650,30.3750,29.6800,30.2400,7187400,0
20061101,30.5000,30.8600,29.5300,29.8450,9164200,0
20061102,29.8250,30.3300,29.5050,30.1250,5223600,0
20061103,30.3500,30.9650,30.1350,30.5750,8265200,0
20061106,30.5300,30.7350,30.0500,30.6650,8455400,0
20061107,30.8250,30.9650,30.0850,30.3650,7084000,0
20061108,30.1250,30.3200,29.4400,29.5250,8602600,0
20061109,29.7750,30.7350,29.6350,30.4150,8508000,0
20061110,29.7750,30.0400,28.7750,29.4100,9620600,0
20061113,28.7500,29.0600,28.0450,28.9650,10136600,0
20061114,29.1500,29.3250,28.3150,28.4950,7814600,0
20061115,28.3000,29.0250,27.9150,28.7750,8564000,0
20061116,28.8500,29.1450,28.0050,28.0800,7210600,0
20061117,27.7500,28.7850,27.4750,28.7000,11893200,0
20061120,27.8900,29.8500,27.6400,27.8150,45927000,0
20061121,27.9250,29.8250,27.5000,29.2050,34896600,0
20061122,29.6000,31.5000,29.5400,30.9000,32381800,0
20061124,30.6350,31.1550,30.4100,30.9300,8200400,0
20061127,31.0000,31.4500,30.5100,30.7250,16562800,0
20061128,30.8850,31.1250,30.0550,30.4000,21696000,0
20061129,30.5250,30.9950,30.0500,30.8200,16648600,0
20061130,31.0000,31.8500,30.4500,31.4350,18961400,0
20061201,31.4450,31.4450,30.4350,30.7500,15407400,0
20061204,31.0500,31.1650,30.2750,30.4650,9140200,0
20061205,30.9950,31.1250,30.5700,30.8700,13459200,0
20061206,30.7200,31.3113,30.5500,31.0300,12516200,0
20061207,31.0000,31.2550,30.5500,30.9600,9145600,0
20061208,30.9000,31.0950,30.5500,30.9050,8847600,0
20061211,31.0500,31.2100,30.4900,30.6750,10616000,0
20061212,29.9000,30.2250,29.0750,29.7200,14557000,0
20061213,29.9200,29.9250,29.1250,29.4150,9981400,0
20061214,29.5050,30.0000,29.4250,29.8650,7208600,0
20061215,29.8800,30.2300,29.5000,30.0400,14302600,0
20061218,29.8400,29.9150,29.3500,29.3750,8278000,0
20061219,29.3600,30.1250,29.1800,30.0550,7837000,0
20061220,29.7500,29.9200,28.9950,29.1900,8922800,0
20061221,28.9900,29.0000,27.0850,27.4250,20223200,0
20061222,27.5500,27.6250,26.7000,26.9200,9741000,0
20061226,27.2750,27.4500,26.9400,27.2700,5267800,0
20061227,27.3750,28.1500,27.3150,28.0650,8405000,0
20061228,27.9350,28.4700,27.7750,27.9800,8102000,0
20061229,28.0100,28.1200,27.5757,27.8650,5342000,0
20070103,27.0200,27.0200,24.8650,25.2450,28466000,0
20070104,24.7000,25.4900,24.4250,25.4800,22134200,0
20070105,25.8800,26.2100,24.9700,25.7400,14465600,0
20070108,25.9750,26.2000,25.7000,26.1250,15165400,0
20070109,26.0750,26.2750,25.6350,25.9500,11679000,0
20070110,25.9050,26.6800,25.5050,26.5950,12428200,0
20070111,26.3100,27.1300,26.1000,26.8950,10728600,0
20070112,26.8000,27.7400,26.7100,27.5050,10880000,0
20070116,27.4000,27.5250,26.6350,26.7000,18199800,0
20070117,26.7650,26.8250,26.0250,26.7450,15846800,0
20070118,26.9750,26.9900,25.9650,26.2900,14203200,0
20070119,26.5000,27.5050,26.4400,26.9750,12141000,0
20070122,26.5500,26.9050,26.1250,26.3750,12046200,0
20070123,26.5550,27.6000,26.5550,27.4850,16741400,0
20070124,27.6250,28.3050,27.2750,28.1700,17032200,0
20070125,28.4750,29.2800,28.3500,29.1900,27635000,0
20070126,28.9000,29.2700,28.5850,29.2450,13013400,0
20070129,28.6350,28.8650,27.4550,27.5450,20711000,0
20070130,28.0000,28.5050,27.4450,28.2500,17590800,0
20070131,28.1500,28.7800,28.0600,28.7550,11153600,0
20070201,28.9100,29.0250,28.3600,28.3850,14710800,0
20070202,27.7500,28.0450,27.5000,27.6200,16884800,0
20070205,27.9000,27.9800,27.1150,27.2800,11310800,0
20070206,27.5050,27.5950,27.0850,27.2050,10537200,0
20070207,27.2050,27.4600,26.8750,26.9800,8168000,0
20070208,27.0400,27.0400,26.5600,26.7150,16145400,0
20070209,27.0050,27.3150,26.5650,26.8250,16154000,0
20070212,26.3250,27.0000,26.3250,26.6250,6465762,0
20070213,27.0500,28.2250,27.0100,28.0950,17715526,0
20070214,28.2050,28.5250,27.7750,28.3150,18703364,0
20070215,28.8500,29.3000,28.6000,28.9200,17631800,0
20070216,28.6150,29.0650,28.5500,28.7800,7607000,0
20070220,28.4500,28.5650,28.1250,28.2450,7207600,0
20070221,28.2450,29.3700,28.1750,29.2400,12540400,0
20070222,29.5600,30.0450,29.4600,29.7800,14293400,0
20070223,29.9050,30.2500,29.7850,29.9550,10163800,0
20070226,30.5100,30.9950,30.1650,30.9600,21867710,0
20070227,29.7750,29.9800,27.6250,27.8750,29203000,0
20070228,28.0550,28.7850,27.3800,28.7050,17671200,0
20070301,28.0000,28.6700,27.5668,28.1100,15155136,0
20070302,27.9850,28.4900,27.2600,27.3150,16601400,0
20070305,26.6750,27.3150,26.2550,26.5450,19828200,0
20070306,27.3500,27.8900,27.1750,27.7200,11352454,0
20070307,27.8450,28.5050,27.6350,28.0950,10922102,0
20070308,28.6800,29.4750,28.5000,28.8250,21505200,0
20070309,29.1500,29.1500,28.1250,28.3700,17758236,0
20070312,28.3700,29.3650,28.1500,28.9700,18897268,0
20070313,28.7600,29.4500,28.0050,28.0100,13800200,0
20070314,28.0300,28.4350,27.0550,28.1900,27740748,0
20070315,28.7200,30.3400,28.5600,30.0800,36366666,0
20070316,30.1850,30.9450,29.9100,30.3550,24909800,0
20070319,30.9200,31.5750,30.0100,31.2200,40361230,0
20070320,31.1350,31.6450,30.9000,31.1800,25913440,0
20070321,31.3300,31.3800,30.4300,31.2850,25634146,0
20070322,31.5000,31.8350,30.9300,30.9550,33051698,0
20070323,30.7250,31.2200,30.6500,31.1500,93858900,0
20070326,31.6000,32.5500,31.2950,32.3500,57087924,0
20070327,32.3750,32.4600,31.7550,32.3600,43363318,0
20070328,32.5000,32.5000,31.8750,32.1050,22881928,0
20070329,32.7400,33.1750,32.2450,32.6750,33799800,0
20070330,32.9950,33.5950,32.9600,33.0950,27505200,0
20070402,33.2400,33.4700,32.8100,33.3650,23597600,0
20070403,33.6500,34.0450,33.5000,33.7000,22989862,0
20070404,33.7500,33.9300,33.2700,33.8000,25307600,0
20070405,33.7950,34.2500,33.6650,33.7850,20709386,0
20070409,34.0400,34.6250,34.0050,34.4900,17842780,0
20070410,34.8700,35.4850,34.7850,35.2300,39404588,0
20070411,35.5500,35.6700,34.7550,34.9650,38754166,0
20070412,34.8450,35.0800,34.4500,34.9250,24200014,0
20070413,35.1500,35.6750,34.8000,35.5850,22221982,0
20070416,35.3750,35.7200,35.0900,35.5550,23733714,0
20070417,35.4200,36.0000,35.3800,35.6700,20067160,0
20070418,35.0900,35.8400,35.0200,35.0750,26061402,0
20070419,34.5850,34.7700,34.1250,34.5700,21493294,0
20070420,35.3000,35.3000,34.8250,35.0050,17063572,0
20070423,35.0600,35.7200,35.0050,35.1800,17984326,0
20070424,35.3050,35.4550,34.2100,34.6800,26146856,0
20070425,35.3400,35.3750,34.0000,35.0000,24350968,0
20070426,34.8600,34.8750,34.1650,34.2300,25279120,0
20070427,33.9450,34.2000,33.7550,34.0050,14083794,0
20070430,34.0050,34.3500,33.4750,33.5800,17784394,0
20070501,33.5050,33.8000,33.1950,33.6800,15819334,0
20070502,33.5250,34.6000,33.5050,34.3350,16070480,0
20070503,34.5900,35.4750,34.0950,35.3500,16906376,0
20070504,35.7950,35.9750,35.5250,35.8150,18373762,0
20070507,36.0450,36.7300,36.0450,36.0750,15553268,0
20070508,35.8050,35.8750,35.2550,35.7650,14567570,0
20070509,35.7500,36.6300,35.7100,36.5000,16738800,0
20070510,36.0000,36.3550,35.3800,35.5150,18429954,0
20070511,35.8700,36.5050,35.7550,36.4600,17328042,0
20070514,36.8000,36.8000,35.0000,35.8350,20679814,0
20070515,35.8250,36.5250,35.8250,35.9850,14844634,0
20070516,35.9000,36.0200,35.2500,35.6450,18344702,0
20070517,35.0900,35.7350,34.5500,35.4700,24496650,0
20070518,35.4950,35.8600,35.0150,35.5750,18095334,0
20070521,35.6700,36.6200,35.6500,36.1900,22396386,0
20070522,36.2500,36.5650,35.6100,35.6750,16070200,0
20070523,35.8050,37.6150,35.7750,36.8750,34869616,0
20070524,36.5150,37.2700,35.7500,36.1450,22151974,0
20070525,36.3800,37.3700,36.3800,37.3050,14421962,0
20070529,37.2750,38.0900,37.2500,37.9200,20499478,0
20070530,37.5000,38.9550,37.2350,38.8850,22579780,0
20070531,39.1300,39.4500,39.0000,39.3500,17377600,0
20070601,39.5750,40.0000,39.2800,39.7700,16184174,0
20070604,39.7100,39.8750,39.0450,39.6500,13826420,0
20070605,39.5600,39.5600,38.5400,39.0900,17204336,0
20070606,38.8550,38.8750,37.6150,38.5300,16965690,0
20070607,38.2700,38.7400,37.1550,37.2700,19786384,0
20070608,36.5300,38.1450,36.2500,38.0900,23838168,0
20070611,37.9800,39.3900,37.6400,38.7200,20922136,0
20070612,38.3650,39.9200,38.2500,39.4850,32164924,0
20070613,39.8350,41.5250,39.7100,40.8750,32918586,0
20070614,41.0100,42.4300,41.0100,41.8250,22325342,0
20070615,42.3550,42.4500,41.8800,42.2100,21592000,0
20070618,42.6600,42.7500,41.6500,41.7600,13645472,0
20070619,40.9900,41.8900,40.8100,41.4300,17005200,0
20070620,41.9400,41.9500,40.5700,40.6550,13817038,0
20070621,40.8700,41.7200,40.0000,41.6500,19001340,0
20070622,41.5500,41.8600,41.0600,41.4250,14444820,0
20070625,41.2200,41.4950,40.5050,40.6250,12024710,0
20070626,40.9200,40.9900,38.6350,39.1700,23322070,0
20070627,38.7450,41.2000,38.1750,41.0350,31313892,0
20070628,41.2450,41.9900,41.0850,41.1600,17266178,0
20070629,41.7700,42.0000,40.8750,41.4100,13705000,0
20070702,42.0050,42.3650,41.6250,42.3400,11766158,0
20070703,43.2400,43.2450,42.4700,42.5500,7043600,0
20070705,42.8800,43.3400,42.5500,42.8300,13492540,0
20070706,43.1950,44.5800,43.0750,44.2050,16635400,0
20070709,44.7800,45.2500,44.4000,44.4450,20186612,0
20070710,44.0100,44.9850,43.5600,44.3050,14616800,0
20070711,44.8200,46.0000,44.7600,45.5000,23833600,0
20070712,46.8400,47.7250,45.5000,47.2800,25008616,0
20070713,47.6250,47.9250,46.7200,47.1200,13970342,0
20070716,47.4000,47.6000,45.8350,46.4700,13816288,0
20070717,46.8900,46.9900,45.6400,45.9500,15732708,0
20070718,45.7400,46.7050,45.3050,46.5500,15032740,0
20070719,47.0200,48.9450,47.0000,48.8300,24232554,0
20070720,48.8300,49.9250,48.2750,49.5150,23202168,0
20070723,49.2600,50.0750,48.7000,49.4950,16893218,0
20070724,49.2950,49.5250,47.0000,47.5000,21505210,0
20070725,48.9750,49.0500,44.5700,47.0500,35375418,0
20070726,46.0100,46.1900,43.6250,44.8700,32007788,0
20070727,45.0000,46.1100,43.4250,44.9750,26495996,0
20070730,45.6700,47.0300,45.0800,46.8850,23555418,0
20070731,48.3000,48.8550,46.8850,46.9900,19765928,0
20070801,46.1150,47.1000,43.3750,44.8800,33262698,0
20070802,45.6450,45.7500,44.3200,45.2800,18951616,0
20070803,45.0750,45.7500,43.0500,43.0700,18888158,0
20070806,43.6250,43.7900,40.7000,42.7350,31652198,0
20070807,42.6550,44.0600,41.9050,43.8900,19248394,0
20070808,43.5950,45.6850,43.4150,45.3550,20056730,0
20070809,43.7450,44.4350,42.5050,42.9300,29324502,0
20070810,42.0400,43.8800,41.5100,43.2300,22027016,0
20070813,43.9300,44.4950,43.4650,43.9000,14780400,0
20070814,44.0000,44.1600,41.2750,41.6750,19554548,0
20070815,41.1050,41.1800,38.4950,38.9350,29795294,0
20070816,37.7450,37.7450,33.5350,36.5350,64196444,0
20070817,37.9650,39.3750,35.7850,38.4500,44249710,0
20070820,39.5000,40.3600,38.5750,39.9800,27307014,0
20070821,40.0000,41.5650,39.5550,40.6450,23344890,0
20070822,41.6000,42.8000,41.6000,42.7950,24333800,0
20070823,43.1100,43.6000,41.4250,42.1150,22230000,0
20070824,42.1500,43.5650,41.9200,43.5650,15354400,0
20070827,43.5750,43.9450,42.5750,42.8600,12631794,0
20070828,42.3750,42.3750,40.5500,41.0200,16229600,0
20070829,41.5000,42.6750,41.4250,42.5500,13983600,0
20070830,41.7300,43.2500,41.4350,42.4950,12349600,0
20070831,43.6150,44.2500,43.4750,43.7100,16626200,0
20070904,43.5450,45.7500,43.2700,45.5250,18638400,0
20070905,45.0000,45.7100,44.3250,44.7250,15924200,0
20070906,45.2650,46.0550,44.4000,45.8500,19685750,0
20070907,44.8450,45.5950,44.4000,45.0900,24154700,0
20070910,45.2850,45.7450,43.4250,44.5350,17588600,0
20070911,45.1250,46.0250,44.8750,45.9850,21228400,0
20070912,45.6300,46.5200,45.0600,45.7500,16836230,0
20070913,46.2400,48.2350,45.9900,48.0500,24184680,0
20070914,47.5250,49.1850,47.4250,48.8500,20439136,0
20070917,48.7600,49.8000,48.2902,48.5350,16400180,0
20070918,49.0900,51.8250,48.3200,51.6600,2931600,0
20070919,52.6750,55.0500,52.2050,52.7500,40794168,0
20070920,53.2800,54.1050,52.4900,53.7850,20140886,0
20070921,54.6450,54.6450,53.7850,54.3350,20705054,0
20070924,55.1250,55.3000,53.6600,53.8550,17420700,0
20070925,53.0000,53.2400,52.1450,52.6050,20687046,0
20070926,53.1300,53.8750,51.1150,51.9550,20958692,0
20070927,52.7000,53.8200,52.3800,53.4000,22197292,0
20070928,53.7950,53.9450,52.0750,52.4450,15903378,0
20071001,52.8700,55.7350,52.6300,55.5900,27040300,0
20071002,54.8250,55.2500,53.3000,54.5750,18842200,0
20071003,54.4050,54.7300,53.1100,53.7500,16086540,0
20071004,53.4500,54.5200,52.4500,54.1300,18725200,0
20071005,54.5200,56.0900,54.2550,55.3300,18082600,0
20071008,54.3450,54.7450,53.4900,54.0650,12281800,0
20071009,54.4350,56.9800,54.0900,56.5300,17821800,0
20071010,57.3250,59.2100,56.8550,58.7000,27926600,0
20071011,59.5200,60.1000,55.8500,56.7300,32289362,0
20071012,57.2400,58.2600,56.5000,58.2100,16021598,0
20071015,59.1600,59.3250,56.4300,56.9500,20881600,0
20071016,56.3950,56.7500,55.0350,55.4700,17744512,0
20071017,56.4750,57.0500,55.0750,55.3150,22083600,0
20071018,55.1750,56.9200,55.0250,56.8750,15431000,0
20071019,56.7300,56.9300,54.3050,54.8700,21345836,0
20071022,53.2500,54.0950,51.6750,53.3650,21836050,0
20071023,54.3900,55.7750,54.2500,55.5750,24049400,0
20071024,55.5050,56.3050,53.9000,55.9200,21528800,0
20071025,56.5200,56.7500,55.3750,56.4150,17137000,0
20071026,57.4600,58.8500,57.0550,58.4250,20354260,0
20071029,59.2350,59.6250,58.3750,58.9300,16797130,0
20071030,57.9950,58.3450,56.9250,57.0050,15628000,0
20071031,57.8750,59.0000,56.7600,58.8400,19652000,0
20071101,57.8800,57.8800,55.3500,56.0250,22961400,0
20071102,56.7550,57.1050,55.0000,56.4000,21333900,0
20071105,54.7600,56.3700,54.0000,55.0850,21564616,0
20071106,56.2450,56.9500,54.8700,56.7500,16166746,0
20071107,56.9950,57.1200,53.5950,54.0500,24609670,0
20071108,56.5000,56.9350,54.0000,55.8000,30832572,0
20071109,55.1250,56.0350,53.6050,54.8050,25489954,0
20071112,53.3050,53.7850,48.7100,49.6250,35006270,0
20071113,50.6450,51.3350,49.3750,50.6900,37250056,0
20071114,52.5000,53.7000,51.0900,52.0000,31832018,0
20071115,50.5250,51.5000,49.1100,49.8850,31340272,0
20071116,50.2700,50.8450,49.1550,50.0200,24324846,0
20071119,49.2550,49.4000,45.6750,46.2500,40087872,0
20071120,46.5450,47.2500,44.8600,45.9250,38607936,0
20071121,44.6700,45.4600,43.6300,45.0300,35772888,0
20071123,46.0500,47.0300,45.7500,46.5800,10490796,0
20071126,46.7500,47.4900,44.5750,44.6500,21614478,0
20071127,44.6050,45.9400,42.8550,44.6400,37764252,0
20071128,45.5950,47.1500,45.1950,46.9550,35664034,0
20071129,47.0850,49.0850,46.1300,48.3250,27860864,0
20071130,49.8700,50.4950,48.6050,49.4650,28351744,0
20071203,48.8750,49.1700,47.9350,48.4250,15475212,0
20071204,47.3300,48.9550,46.8900,48.6850,18791286,0
20071205,49.2950,50.9800,49.1500,50.8000,22455838,0
20071206,51.1400,52.7250,51.0850,52.4450,21019256,0
20071207,53.5000,54.7500,53.1300,54.0500,27113010,0
20071210,54.5450,54.9350,53.3850,54.0900,11380032,0
20071211,53.9950,54.8950,51.1100,51.3550,26577100,0
20071212,53.0000,53.8100,51.7550,52.9350,21278950,0
20071213,52.0050,52.2700,50.4000,51.5250,18848736,0
20071214,50.8300,52.1300,50.1600,51.0550,14434674,0
20071217,50.2700,50.4050,46.9950,47.4550,28448486,0
20071218,48.4950,48.9450,46.4400,48.4350,27818826,0
20071219,48.8000,50.2500,48.5750,49.1800,18090120,0
20071220,49.5700,50.4950,48.8050,50.4600,17859906,0
20071221,51.3850,51.9350,51.1300,51.4550,22129674,0
20071224,52.2350,52.5000,51.6000,51.8750,4946568,0
20071226,52.2750,53.5250,52.1200,53.3300,10563262,0
20071227,52.7800,53.0000,51.5770,51.9550,15263636,0
20071228,52.4900,52.6900,51.6850,52.2750,8785496,0
20071231,51.7550,52.0000,50.5600,51.2200,7579672,0
20080102,51.5350,52.4750,50.8350,51.6450,16641864,0
20080103,51.9200,53.1250,51.1200,52.0550,16290468,0
20080104,51.2500,51.3500,49.2100,49.8550,20338470,0
20080107,50.0600,50.2200,46.6300,47.7300,25281164,0
20080108,48.9200,49.5200,47.6450,47.7300,17182442,0
20080109,47.8800,48.8750,46.0900,48.4300,27743334,0
20080110,47.9700,48.8150,46.6250,48.3850,22915332,0
20080111,47.8600,48.4350,46.5950,47.0600,25796524,0
20080114,47.9300,49.4050,46.9550,49.0550,25468764,0
20080115,48.1350,48.6050,46.8950,47.4200,20369802,0
20080116,46.4950,46.8400,42.5000,44.3150,44767470,0
20080117,44.8900,44.9850,40.5000,40.7450,49928530,0
20080118,41.8550,42.6900,40.0000,42.0650,39496130,0
20080122,39.1150,42.0000,38.5900,40.7600,37204550,0
20080123,37.5050,38.7950,34.5800,38.5750,2592200,0
20080124,39.6350,41.9850,39.6250,41.7150,41418932,0
20080125,43.2400,44.2550,41.3950,42.1100,27605086,0
20080128,42.0000,43.1650,40.9000,42.6500,19114242,0
20080129,43.6150,43.9850,42.3850,43.1250,18063636,0
20080130,43.0000,44.4000,42.0750,43.3950,26868410,0
20080131,42.4500,44.9550,42.0100,44.5150,1826000,0
20080201,46.1150,46.8500,44.7250,46.0500,33890972,0
20080204,46.3000,46.5000,44.8200,45.5900,15042448,0
20080205,44.2250,44.4550,42.8900,42.9550,22201082,0
20080206,43.4500,44.3750,42.2200,42.4850,19155762,0
20080207,41.7450,44.4100,41.3050,43.5300,25755274,0
20080208,43.7200,45.8950,43.7200,45.4350,21429492,0
20080211,46.0600,46.9950,45.5150,46.7400,19458598,0
20080212,47.1350,48.0000,45.9650,46.3650,27155450,0
20080213,46.8150,47.4250,45.2350,47.0800,21856116,0
20080214,47.1850,47.6200,45.6250,46.1500,16824788,0
20080215,46.1000,46.7250,45.7000,46.5900,21957626,0
20080219,48.1300,49.8850,48.0850,48.9700,26719404,0
20080220,48.3150,49.7750,48.0100,49.6650,18051222,0
20080221,50.1300,51.4100,49.7000,49.9350,31210644,0
20080222,50.6950,50.6950,48.4800,49.6800,19193792,0
20080225,49.7550,50.3900,48.4500,50.2800,20249154,0
20080226,49.9950,50.9500,49.1100,50.1600,19498116,0
20080227,50.1250,52.5000,49.7500,51.8100,26581468,0
20080228,51.6350,53.6850,51.5600,53.2850,21849118,0
20080229,52.8050,52.9350,49.9750,50.4300,25688608,0
20080303,50.9300,52.4700,50.4050,51.7250,19075810,0
20080304,51.0250,51.8300,48.3150,49.4650,27850060,0
20080305,50.1550,52.3750,50.1250,52.0400,26850676,0
20080306,52.1250,53.0250,51.2600,52.1700,31119796,0
20080307,50.8000,51.4850,49.1600,49.9400,34023426,0
20080310,49.1150,49.3550,46.9350,46.9850,27410000,0
20080311,48.6000,50.8800,47.8100,50.7350,27825374,0
20080312,50.3900,51.9400,50.3250,50.9400,21497416,0
20080313,50.7100,51.9700,49.9000,51.6950,24977580,0
20080314,52.1750,52.7200,49.6150,50.8050,23622490,0
20080317,47.9550,49.4950,46.3250,47.3050,40326360,0
20080318,48.6900,49.6550,47.9950,49.3450,26600836,0
20080319,48.9000,49.1150,43.8000,43.8000,44041624,0
20080320,42.5000,44.8750,41.3000,43.5400,42783530,0
20080324,44.2100,45.9450,44.0600,44.3800,19059664,0
20080325,45.5100,46.7250,45.1750,46.2050,26242318,0
20080326,47.8400,49.2900,46.8650,48.7200,32551914,0
20080327,49.5600,49.9750,48.4100,48.8550,38016692,0
20080328,48.7250,49.2700,48.1250,48.3000,14258866,0
20080331,48.3650,49.2250,47.2000,48.1100,29961918,0
20080401,47.1350,48.8900,46.5000,48.8150,22506968,0
20080402,49.3000,50.1650,49.1100,49.8650,19262890,0
20080403,49.4500,52.4200,49.3750,51.8450,34307698,0
20080404,52.0250,54.1250,52.0250,53.8450,27671676,0
20080407,54.6900,55.7700,52.8350,53.5100,28252668,0
20080408,52.7450,54.3750,52.5677,53.8750,20443872,0
20080409,54.0600,55.4050,53.7850,54.9050,22083476,0
20080410,55.1200,55.3000,53.3450,54.8250,18718014,0
20080411,53.7550,54.8750,52.9500,53.1050,16455850,0
20080414,53.1950,53.4100,52.0500,52.6950,15815574,0
20080415,53.5550,54.0950,52.0300,52.7500,23120664,0
20080416,54.4500,56.6300,53.9650,56.6100,1704200,0
20080417,55.6600,57.3750,55.1250,56.3300,18962200,0
20080418,55.6000,57.0000,55.0600,56.9450,20377132,0
20080421,57.0000,57.7350,56.3400,57.5700,15571224,0
20080422,58.8600,60.6400,58.3200,59.3250,29562582,0
20080423,61.1250,61.6350,57.6600,58.0400,33188576,0
20080424,57.6550,57.9950,55.9000,56.3050,20619972,0
20080425,56.4000,58.8100,55.1400,58.4900,19314216,0
20080428,58.0400,59.6100,57.7350,57.9000,19082874,0
20080429,56.7500,57.1850,55.1350,55.3600,16905282,0
20080430,55.6500,57.5850,55.2350,56.8750,19110100,0
20080501,55.7500,56.4000,53.0300,53.9800,31107276,0
20080502,54.2550,55.5450,53.4400,55.1150,24561714,0
20080505,57.4850,58.3700,57.0000,57.9950,18514366,0
20080506,57.0750,59.3100,57.0750,58.6600,18699482,0
20080507,58.2400,59.4100,56.9150,57.1800,17716878,0
20080508,57.9350,59.6950,57.5750,59.0350,20312676,0
20080509,58.6100,58.6850,56.0300,57.1100,15522600,0
20080512,56.6550,57.6250,55.8250,57.3300,15110076,0
20080513,56.6700,58.8000,56.1800,58.6800,17555050,0
20080514,59.0000,59.7000,57.5000,57.6050,16610324,0
20080515,58.6450,59.9750,58.5000,59.7150,20727932,0
20080516,60.3350,62.2500,60.0200,62.0900,24268274,0
20080519,62.2350,63.4950,61.5000,62.4150,25747786,0
20080520,61.7250,63.0000,60.6050,62.9300,20465520,0
20080521,63.0000,63.6200,60.0800,60.2900,22420628,0
20080522,60.7500,61.9150,58.3150,59.5450,21432704,0
20080523,59.5050,59.5400,57.5050,58.5950,16388336,0
20080527,58.0150,58.9450,57.3550,58.8200,16609982,0
20080528,58.1250,59.8450,57.1950,59.8450,16469918,0
20080529,59.0000,59.2400,56.4400,56.5900,25685762,0
20080530,57.3850,58.3000,57.0400,57.8550,14976594,0
20080602,57.3400,58.8250,57.0650,57.7900,13551664,0
20080603,57.3000,58.3500,56.3400,57.1000,14376074,0
20080604,56.6500,57.5350,55.6650,55.7750,18501008,0
20080605,56.2900,58.7850,56.2900,58.5300,16676960,0
20080606,59.0900,60.0000,57.8700,57.8850,16360818,0
20080609,58.4750,59.6250,58.0850,59.1300,14268762,0
20080610,58.7300,61.8150,58.3000,59.7050,34729760,0
20080611,60.0000,61.2350,59.1500,60.0450,18000798,0
20080612,60.0450,60.0500,57.8950,58.7350,17772466,0
20080613,59.0000,61.7450,58.8550,61.6500,17776420,0
20080616,62.0000,63.3200,61.5500,62.3300,16993852,0
20080617,62.7500,63.0000,60.8950,61.1450,16394196,0
20080618,61.2500,62.1450,60.2550,61.0900,17152298,0
20080619,61.7500,62.2750,60.2250,60.2800,16855452,0
20080620,60.2250,60.9950,58.2000,58.5150,16454876,0
20080623,58.5950,59.7050,58.1300,59.2750,11900938,0
20080624,59.4350,59.5000,57.3400,57.8600,20772140,0
20080625,58.1800,59.5250,56.2650,58.7300,18887522,0
20080626,59.2500,59.9450,57.1100,57.8300,19217504,0
20080627,58.0000,59.5850,57.5000,58.1550,21304556,0
20080630,59.0500,59.9850,57.7750,58.5950,14511354,0
20080701,58.2850,58.5550,56.3150,57.7750,19897812,0
20080702,58.0050,58.5000,53.7750,53.7850,32221884,0
20080703,54.1550,55.0000,51.7750,54.3200,16479052,0
20080707,53.9800,56.2450,53.5050,54.7950,22031938,0
20080708,54.3000,54.3800,50.2550,52.6050,28080106,0
20080709,53.2450,55.0000,51.8800,51.8800,22356098,0
20080710,52.2450,54.1800,51.3300,53.0950,21046390,0
20080711,52.9950,54.5550,52.3100,53.8700,17735746,0
20080714,54.5600,55.4200,53.6500,54.8550,13171128,0
20080715,54.9800,55.9750,51.8850,52.4850,19883908,0
20080716,52.0000,52.2832,49.1700,50.7150,25257822,0
20080717,50.3350,51.7450,48.6600,49.7250,20735462,0
20080718,49.7450,54.2450,48.5350,51.6200,35561488,0
20080721,52.4850,53.6100,51.3650,53.5050,13969416,0
20080722,51.6800,52.4950,49.1450,50.2650,29237148,0
20080723,50.3600,51.4450,49.2500,49.3700,27414206,0
20080724,49.4300,50.3350,47.0000,47.2900,23546524,0
20080725,47.7000,49.0600,46.9100,48.1300,13921736,0
20080728,48.4350,49.3050,47.6000,47.7900,12423486,0
20080729,48.0000,48.7450,47.2600,47.8150,13045014,0
20080730,47.8300,50.6950,47.1750,50.6950,20335570,0
20080731,50.3950,50.5000,48.3550,48.3750,16166690,0
20080801,47.8550,47.9700,45.2500,45.6550,21486260,0
20080804,44.4900,45.0500,39.3650,40.1750,55237642,0
20080805,40.1450,41.8600,37.9050,39.5000,60723438,0
20080806,41.5650,45.0500,41.4500,43.8350,57066278,0
20080807,44.5450,45.8500,42.8750,43.6300,31472998,0
20080808,41.8750,43.1600,41.0050,42.7600,26796998,0
20080811,42.7500,42.9250,39.8850,41.1500,30487178,0
20080812,41.8500,42.4750,40.2500,41.8350,25031112,0
20080813,42.2300,44.7400,41.7500,44.2500,28693120,0
20080814,43.9800,44.4400,42.6500,43.4200,20113798,0
20080815,43.4200,43.4200,41.5550,42.1950,19650248,0
20080818,42.6500,43.4800,41.4100,41.6700,16760838,0
20080819,41.2200,43.2000,40.8250,42.3500,22632884,0
20080820,44.2450,45.6250,43.7350,45.5450,31605968,0
20080821,46.4900,47.3750,46.0750,46.8300,23285724,0
20080822,46.3550,46.6350,44.9650,45.3000,11883560,0
20080825,45.8000,45.8600,43.5300,43.9050,13935328,0
20080826,43.6250,44.4950,43.0750,44.2650,13279460,0
20080827,44.8250,45.8050,44.6600,45.5450,10890934,0
20080828,45.9700,46.5800,44.3200,45.3150,14508868,0
20080829,45.2600,45.3050,44.5000,44.6600,8245104,0
20080902,42.4150,42.4150,41.0100,41.5250,22384372,0
20080903,41.4050,41.9700,39.2000,40.1800,30615818,0
20080904,40.1850,40.6900,36.7450,37.4650,48250846,0
20080905,37.4550,37.7750,34.6250,36.9550,64569272,0
20080908,38.1950,38.5000,35.0550,36.0300,31741626,0
20080909,35.1300,35.2250,32.4450,32.5800,50552562,0
20080910,32.9050,35.2800,32.5200,34.5900,38186508,0
20080911,33.7900,34.5600,31.6500,34.1300,50412072,0
20080912,34.9400,37.1950,34.7700,36.9400,32012788,0
20080915,34.8950,35.4150,32.5950,32.9200,31030326,0
20080916,31.5050,33.2400,30.0900,33.1250,53650364,0
20080917,32.4050,34.1900,30.5050,32.7050,51553176,0
20080918,33.4100,34.7400,31.3650,33.4900,48025730,0
20080919,35.6500,37.3750,34.2150,36.7600,36753540,0
20080922,37.4500,38.6700,35.9650,36.1650,34449344,0
20080923,35.7600,37.4000,34.6450,34.7550,30875414,0
20080924,35.4700,35.5000,33.1350,33.2500,22052506,0
20080925,33.3800,34.8250,32.3750,34.2000,25919454,0
20080926,33.1000,33.3100,30.7600,31.9100,32626834,0
20080929,30.0850,30.1900,25.6050,26.6100,51453264,0
20080930,27.4450,28.6700,26.6200,28.4250,37668938,0
20081001,28.0400,28.3750,25.6800,26.4800,36522002,0
20081002,25.6200,25.6250,22.5850,22.8000,46942420,0
20081003,23.2050,24.7950,22.0750,22.4300,42656900,0
20081006,21.3600,21.8800,18.6700,21.8550,67271536,0
20081007,22.8650,23.2500,19.2500,19.3450,57639532,0
20081008,18.8350,22.1500,18.5000,21.3000,67304660,0
20081009,22.8650,23.3300,18.6674,19.2050,60800114,0
20081010,17.4050,19.9500,16.2500,18.1750,69598208,0
20081013,19.7250,22.6850,18.3850,22.6850,57084708,0
20081014,23.4700,23.9950,20.1850,20.4700,47781254,0
20081015,19.0000,19.1250,16.5000,16.5550,58864468,0
20081016,17.1900,17.6500,15.0150,16.6950,72205980,0
20081017,15.8750,18.1500,15.4500,16.4650,53706574,0
20081020,17.2550,18.3850,16.9450,18.3600,38731344,0
20081021,17.2500,17.6500,16.3400,16.3700,53079122,0
20081022,15.5550,15.6050,12.9000,13.4600,82040714,0
20081023,13.2500,14.1400,12.1300,13.1400,67726780,0
20081024,11.2350,13.0900,11.1400,12.4300,63052540,0
20081027,12.4950,13.0950,11.8750,11.8750,54581230,0
20081028,12.7300,13.4750,11.5000,13.3700,58908830,0
20081029,13.8800,15.1150,13.6250,14.1200,67678572,0
20081030,14.9100,15.2950,13.7600,15.0100,54190406,0
20081031,14.8300,15.2200,14.0500,14.5300,39277238,0
20081103,14.4500,15.0450,14.0650,14.4200,32982382,0
20081104,15.0850,16.7250,15.0400,16.4700,44035992,0
20081105,15.8650,16.4750,14.8750,15.0300,45030252,0
20081106,14.5950,14.7700,13.3750,13.4400,41730132,0
20081107,13.6950,14.4100,12.8350,13.5350,35542194,0
20081110,14.7950,15.0950,13.5350,13.7300,41475650,0
20081111,13.1700,13.2500,12.0700,12.3900,42957170,0
20081112,12.0000,12.1200,10.9700,11.1450,45884144,0
20081113,11.2800,13.0250,10.7500,13.0050,58137336,0
20081114,12.6850,13.1550,11.9900,12.1700,40088400,0
20081117,11.6400,12.3500,11.1350,11.5700,40256326,0
20081118,11.5850,11.5850,10.5000,10.8400,50588626,0
20081119,10.7250,11.2299,10.0100,10.1200,61925472,0
20081120,9.9450,9.9900,8.6350,8.8000,66972370,0
20081121,9.3500,9.7600,8.9000,9.6650,52824972,0
20081124,10.3400,11.4650,10.0200,10.9600,49593768,0
20081125,11.3900,11.6950,10.7150,11.5300,41497476,0
20081126,11.3050,12.8000,11.2850,12.6650,35939494,0
20081128,12.4400,12.5950,11.8250,11.9950,12090380,0
20081201,11.2600,11.3350,10.3950,10.4550,34950124,0
20081202,10.9100,11.2700,10.4350,10.9100,34663988,0
20081203,9.2450,9.4350,8.5050,9.0250,102432486,0
20081204,8.9450,9.4200,8.5050,8.7550,57762306,0
20081205,8.5550,8.5800,7.8500,8.4000,82271352,0
20081208,9.4750,10.4750,9.3300,10.0050,73237740,0
20081209,9.7500,10.4800,9.5200,9.8700,51258054,0
20081210,10.7500,11.5000,10.3500,11.4450,77442216,0
20081211,11.2800,12.6000,11.1100,11.4150,60428118,0
20081212,10.5000,11.3450,10.4100,11.1400,39914384,0
20081215,11.5550,11.9050,10.9100,11.2550,37416562,0
20081216,11.6200,12.5000,11.4050,12.4450,44702222,0
20081217,12.2950,13.3400,12.2100,13.0050,52028520,0
20081218,12.9350,13.0600,11.3000,11.6600,48365850,0
20081219,11.5600,11.9200,11.2550,11.6650,36135188,0
20081222,11.8550,11.8550,10.3050,10.6600,32680448,0
20081223,10.7200,11.2100,10.5900,10.8650,21369502,0
20081224,11.0000,11.0000,10.6300,10.7850,7101300,0
20081226,10.8400,11.3750,10.7400,11.2900,12895452,0
20081229,11.6000,11.7600,11.3600,11.5700,20707478,0
20081230,11.7400,11.8750,11.3650,11.8650,18318554,0
20081231,11.7850,12.3600,11.6500,12.2200,22577398,0
20090102,12.4400,13.4800,12.4000,13.3700,32291918,0
20090105,13.2500,14.6700,13.1250,14.1100,51364698,0
20090106,14.7800,15.7200,14.5200,15.4050,70909740,0
20090107,14.8050,15.0200,13.9150,13.9950,50390388,0
20090108,13.6950,14.6750,13.5300,14.6250,40738812,0
20090109,14.8850,14.9900,13.9550,14.3750,32759640,0
20090112,13.7700,13.8400,12.5650,12.7200,40580204,0
20090113,12.4450,13.1800,12.3000,12.9000,41940190,0
20090114,12.4650,12.4900,11.0650,11.5150,66740936,0
20090115,11.6700,11.9950,10.9850,11.8450,50354724,0
20090116,12.8500,12.9650,11.5775,12.2000,56087142,0
20090120,11.8750,12.2000,11.0100,11.0700,46140476,0
20090121,11.2800,11.7700,10.8350,11.7500,51527720,0
20090122,11.3200,11.4900,10.9500,11.2800,41546276,0
20090123,10.8850,12.0300,10.5800,11.4050,54217744,0
20090126,11.7850,13.1450,11.4600,12.4700,69626322,0
20090127,12.6900,13.1000,12.3450,12.8150,42784420,0
20090128,13.1750,14.1900,13.1450,14.0350,59072458,0
20090129,13.4650,13.6800,13.1250,13.3400,42593574,0
20090130,13.5600,13.5650,12.3850,12.5700,40146210,0
20090202,12.1100,12.8038,12.1100,12.2950,38386726,0
20090203,12.6150,12.9350,12.3400,12.5850,39364052,0
20090204,13.6150,14.0600,13.2150,13.6400,72841764,0
20090205,13.5000,14.4400,13.3200,14.1750,62373428,0
20090206,14.6550,15.2450,14.6100,14.9050,62454384,0
20090209,15.1000,15.6250,14.4300,14.6600,58142712,0
20090210,14.6950,15.0150,13.4000,13.6450,46919804,0
20090211,13.9050,14.3650,13.5250,13.9600,51707224,0
20090212,13.7500,14.8400,13.5500,14.7000,51124518,0
20090213,14.8200,15.4500,14.7600,15.2550,49038592,0
20090217,14.4000,14.4700,13.5250,13.5600,49856826,0
20090218,13.8250,14.3250,13.2800,14.2200,71543866,0
20090219,14.6750,14.8450,13.9750,14.1350,48062008,0
20090220,13.7600,14.5950,13.5400,14.3900,45852532,0
20090223,14.7150,14.7500,13.0650,13.1700,46214684,0
20090224,13.3800,14.0800,13.0400,13.9950,42708416,0
20090225,14.3750,14.9850,13.9050,14.6600,56755456,0
20090226,15.0100,15.9550,14.9050,15.0450,51337226,0
20090227,14.3850,15.6950,14.1950,15.2100,47886604,0
20090302,14.7550,14.9150,13.1600,13.2450,61595580,0
20090303,13.8600,14.5700,13.5750,14.2050,55129722,0
20090304,15.5000,16.4600,15.2350,16.1050,90730896,0
20090305,15.3900,16.1500,15.2550,15.8250,56799848,0
20090306,16.4450,17.1950,16.2450,16.9400,65312792,0
20090309,16.4050,17.2100,16.0450,16.1600,54330860,0
20090310,16.8800,17.3750,16.6000,17.0850,60181820,0
20090311,17.2250,18.0300,16.9850,17.7800,57754928,0
20090312,17.5900,18.4850,17.5250,18.3800,51871564,0
20090313,19.0000,19.0000,18.0800,18.5200,49124480,0
20090316,18.8150,19.2150,18.3800,18.6300,44788778,0
20090317,18.1100,18.5000,17.6250,18.4650,43152554,0
20090318,18.2400,19.0100,17.1750,18.9350,67996794,0
20090319,20.1750,21.3100,19.9300,20.0200,71988182,0
20090320,20.4850,20.7500,19.3050,19.5000,41902740,0
20090323,20.3700,21.0700,19.8800,20.9350,39776116,0
20090324,20.3050,20.9150,19.9000,20.4450,34468330,0
20090325,20.6250,21.3500,19.6250,20.3300,42768472,0
20090326,21.0350,21.7250,20.9700,21.5250,46641944,0
20090327,20.8150,21.4450,20.6600,21.0600,30689074,0
20090330,20.0700,20.1350,18.9250,19.2650,44006686,0
20090331,19.5450,19.5950,18.2600,19.0550,55401652,0
20090401,18.4750,20.0000,18.3000,19.8550,39333130,0
20090402,20.7400,21.4350,20.6750,20.7850,43352752,0
20090403,20.7000,21.8750,20.6250,21.3350,40157772,0
20090406,20.6850,20.9200,20.1800,20.8750,31830204,0
20090407,20.4750,21.3550,20.4500,20.6800,35747828,0
20090408,20.8100,21.0500,19.8400,20.3100,32062066,0
20090409,21.4200,22.1300,21.0837,22.0500,39515838,0
20090413,22.5100,23.0100,21.6800,22.7950,35882110,0
20090414,22.6150,23.1100,22.0750,22.1300,34891776,0
20090415,22.1750,22.4600,21.8250,22.4000,33039206,0
20090416,22.4600,22.5000,21.3250,21.8700,34974182,0
20090417,21.7800,21.8950,21.2300,21.7000,29152216,0
20090420,20.5150,20.7500,19.4362,19.5550,36366426,0
20090421,19.0250,20.3750,19.0000,20.3650,32364584,0
20090422,19.7050,21.3650,19.5250,20.2250,45901118,0
20090423,20.0100,20.1450,19.2650,19.5800,32634242,0
20090424,20.0500,20.6950,19.7800,20.4650,31080410,0
20090427,19.7300,20.2500,19.4500,19.8400,26139654,0
20090428,19.3500,19.6650,19.0900,19.1350,31521292,0
20090429,19.6400,20.7950,19.5250,20.4800,34568534,0
20090430,21.0000,21.7350,20.7650,21.3250,36343514,0
20090501,21.2950,22.8000,21.2300,22.2400,34036262,0
20090504,23.0500,24.3400,22.9700,24.3200,43291250,0
20090505,24.4300,25.2400,23.6950,25.0050,39920872,0
20090506,25.9100,26.4950,25.6150,25.9250,44261682,0
20090507,26.3250,26.3250,24.0800,24.5200,36815272,0
20090508,25.1950,26.1050,24.9600,25.9000,33129902,0
20090511,25.0250,25.5400,24.5350,25.4900,24619824,0
20090512,25.6950,26.0850,23.8100,24.5550,35143460,0
20090513,23.5600,24.0550,22.7750,23.0050,34555172,0
20090514,22.8300,23.6300,22.2650,23.0550,33130078,0
20090515,23.2300,23.6000,22.2750,22.5850,30697726,0
20090518,23.0700,24.3600,23.0100,24.3350,29446536,0
20090519,24.6550,25.2500,24.3650,24.7600,24064496,0
20090520,25.1700,26.1750,24.8450,25.0000,26660330,0
20090521,24.4700,24.6900,23.9500,24.3250,29169322,0
20090522,24.8100,24.9700,24.1100,24.1700,23382010,0
20090526,23.6200,25.2650,23.2900,24.9950,23969812,0
20090527,25.1350,25.9950,24.8050,24.8750,30164190,0
20090528,25.3100,26.5200,24.9850,26.1000,34887386,0
20090529,26.9400,27.2250,26.3150,27.2150,33290036,0
20090601,28.3450,29.7250,28.3000,29.0600,39200686,0
20090602,28.8500,29.4900,28.2200,28.4400,34701706,0
20090603,27.9950,28.1000,26.0500,26.8300,41566420,0
20090604,27.1800,28.3275,26.6900,28.1650,30373816,0
20090605,28.2500,29.2250,27.5600,28.5800,34913630,0
20090608,27.9450,28.5000,27.3600,28.2400,23280720,0
20090609,28.6550,29.7900,28.2800,29.4800,34178460,0
20090610,30.0750,30.3800,28.9500,29.9450,41311636,0
20090611,30.0800,30.7750,29.6500,30.2100,36699400,0
20090612,29.7000,30.1350,29.0450,29.2550,34347138,0
20090615,28.4800,28.5650,27.5625,27.5700,33396118,0
20090616,28.0750,28.2000,26.0050,26.1950,47104018,0
20090617,25.6300,25.7400,24.3750,25.2400,56465372,0
20090618,25.0600,25.7050,24.6550,25.2500,34323584,0
20090619,25.7550,26.1900,25.1500,25.4650,31587992,0
20090622,24.4750,24.4850,22.5450,22.5900,50516954,0
20090623,23.1700,23.9000,22.8500,23.5900,46504376,0
20090624,24.4800,25.2400,24.0500,24.4000,44269212,0
20090625,24.4300,25.5150,24.1300,25.3750,35329482,0
20090626,25.4250,25.6750,25.0700,25.2750,27625462,0
20090629,25.6400,25.7650,24.9250,25.1650,27872778,0
20090630,25.4450,25.8400,24.6650,25.0550,33518096,0
20090701,25.7500,26.4850,25.1750,25.2850,38259406,0
20090702,24.6650,25.1000,24.2000,24.8600,25251600,0
20090706,23.9600,24.0900,22.5650,22.9700,53941408,0
20090707,23.2750,23.3950,22.4950,22.5000,48179164,0
20090708,22.8850,23.3750,21.5950,22.5500,59189050,0
20090709,23.4200,23.7600,22.9250,23.3450,42448548,0
20090710,23.0200,23.5800,22.8000,23.3200,29428974,0
20090713,23.2700,23.9850,22.2800,23.9550,34491760,0
20090714,24.6300,25.0500,23.8850,24.0900,35587564,0
20090715,25.1500,25.6350,24.9100,25.4550,51882914,0
20090716,25.5650,26.9950,25.3850,26.9100,41238358,0
20090717,26.9350,28.1300,26.6550,27.7500,43579922,0
20090720,28.5800,28.9250,27.7500,28.5000,43512392,0
20090721,29.3000,29.6600,28.0000,29.0850,54500300,0
20090722,28.3000,29.6200,28.2000,29.3900,40830714,0
20090723,29.1300,30.2450,29.0800,29.8750,40575512,0
20090724,29.6400,30.3650,29.1700,29.9100,29746666,0
20090727,30.2600,30.3200,29.4800,29.9750,27199680,0
20090728,29.4300,29.6400,28.6700,29.2850,31629712,0
20090729,28.3900,28.4650,27.2250,27.7550,41033760,0
20090730,28.5500,29.5200,28.5150,29.2050,37180312,0
20090731,29.0850,30.5000,28.8200,30.1500,35540132,0
20090803,31.3250,32.7250,31.2850,32.5700,46604584,0
20090804,32.3450,32.4500,31.3200,31.5500,34458892,0
20090805,31.9250,32.4950,31.2550,32.2300,35432584,0
20090806,32.6250,33.1000,31.5350,31.9950,37451730,0
20090807,32.5150,32.6550,31.3750,31.7050,30838710,0
20090810,31.5450,31.5900,30.7750,31.1900,23653250,0
20090811,31.0800,31.2200,30.5000,30.9400,26053512,0
20090812,30.6100,31.7950,30.5250,31.4900,27040988,0
20090813,32.2350,33.0450,31.6750,33.0350,35428614,0
20090814,32.7900,32.9350,31.3000,31.8250,28727372,0
20090817,30.3050,30.3050,29.2800,29.6800,32590908,0
20090818,29.9400,30.3500,29.6500,30.2350,26356776,0
20090819,29.5000,31.2550,29.2500,31.0450,39626508,0
20090820,31.6450,31.9750,31.0450,31.1150,30337346,0
20090821,31.8800,32.6750,31.4750,32.5300,32029984,0
20090824,33.3100,33.7300,32.5500,32.7200,29313638,0
20090825,32.7950,33.1000,31.7800,32.0550,31427378,0
20090826,31.9450,32.1350,31.4500,31.5650,35622680,0
20090827,31.5650,32.1500,30.7500,32.1300,28866646,0
20090828,32.9400,33.3400,32.3300,32.7400,25450172,0
20090831,31.7500,31.9268,31.3300,31.4900,27538176,0
20090901,31.5900,32.0500,30.1500,30.3050,37416840,0
20090902,30.1450,31.1200,29.8750,30.9000,27984818,0
20090903,31.8500,32.2500,31.3000,32.2400,27665392,0
20090904,32.3100,33.0500,31.7250,33.0000,21529878,0
20090908,34.2500,34.4500,33.8200,34.0000,26535114,0
20090909,34.0950,34.1900,33.3100,33.8400,25106432,0
20090910,33.4500,34.6500,33.0750,34.6300,26196014,0
20090911,35.0000,35.7250,34.5850,35.1850,32264900,0
20090914,34.4850,35.3700,34.1350,35.3100,24048498,0
20090915,35.3750,35.8450,35.0650,35.6600,25911972,0
20090916,36.4000,36.4800,35.8750,36.0750,27152192,0
20090917,35.7950,36.4750,35.2250,35.7350,26884018,0
20090918,35.7400,35.8950,34.7050,35.0700,27694316,0
20090921,34.4000,35.3850,33.8400,35.0400,23263444,0
20090922,35.7350,36.7150,35.7250,36.5750,25104912,0
20090923,36.6500,36.7100,35.5100,35.5450,30787410,0
20090924,35.6100,35.7500,33.7800,34.0500,36161256,0
20090925,33.8050,34.6650,33.2750,33.3450,31236498,0
20090928,33.6900,34.6000,33.2250,34.4800,23983794,0
20090929,34.4950,35.2250,34.0950,34.1600,26025858,0
20090930,34.9050,34.9837,33.8600,34.3050,27789094,0
20091001,34.2150,34.2850,32.5550,32.7000,33335638,0
20091002,31.6750,33.3250,31.5000,32.9300,34293762,0
20091005,33.0550,33.9450,32.7850,33.6550,22889036,0
20091006,34.5100,35.1850,34.2750,34.8050,26525282,0
20091007,34.8750,36.4250,34.7500,36.3900,32181194,0
20091008,36.9750,37.8350,36.5750,37.4900,39422822,0
20091009,37.3550,37.5450,36.5800,37.1700,21302398,0
20091012,37.8000,38.2300,36.9350,37.2400,19945984,0
20091013,36.7500,37.6400,36.5900,37.4250,22872098,0
20091014,38.0050,38.2750,37.6300,38.1150,23655968,0
20091015,37.8000,38.2150,37.4750,37.9650,20199990,0
20091016,37.8100,38.0700,37.1850,37.8650,19221896,0
20091019,38.2500,39.7650,38.0400,39.5000,24969242,0
20091020,39.8850,39.9500,38.6650,39.3150,27295030,0
20091021,39.5900,41.2950,39.0250,39.8600,46201720,0
20091022,40.3600,41.6650,39.9400,41.4900,35580922,0
20091023,41.8750,42.1400,40.4500,40.6750,33955898,0
20091026,40.9050,41.6750,39.6250,39.7400,33089262,0
20091027,39.6800,39.8250,38.4750,38.7250,34616548,0
20091028,38.4250,38.8650,36.5000,36.7250,35476928,0
20091029,37.5000,39.1800,37.5000,39.0850,33280754,0
20091030,39.0750,39.0800,36.4050,36.6800,41426558,0
20091102,37.2350,38.1821,36.1900,37.3050,38124334,0
20091103,36.4350,38.7500,36.1800,38.3900,34997872,0
20091104,39.0500,39.8000,38.7000,38.8600,36403522,0
20091105,39.1250,39.9400,38.9000,39.7500,30629008,0
20091106,39.2900,40.1500,39.2700,39.7800,26856208,0
20091109,40.7850,41.8500,40.7850,41.6000,28749728,0
20091110,41.2450,41.7250,40.6250,41.2850,30890512,0
20091111,42.1750,42.3500,41.1700,41.4700,28609008,0
20091112,41.2950,41.6800,40.3050,40.5800,31972162,0
20091113,40.8750,41.2700,40.3500,40.7850,22627446,0
20091116,41.7850,42.5000,41.6700,42.2400,30100058,0
20091117,41.9800,42.6800,41.4550,42.6800,24128428,0
20091118,42.9750,43.0550,41.7950,42.3450,24225970,0
20091119,41.9550,42.6250,41.2500,42.3600,28900928,0
20091120,42.0400,42.4350,41.5500,42.2850,22839488,0
20091123,43.2750,43.6150,42.3050,42.6650,23386718,0
20091124,42.7400,42.9450,42.0075,42.7950,19190918,0
20091125,43.1450,43.6750,42.8750,43.6600,16671228,0
20091127,41.7950,42.8400,41.4050,42.0700,21076736,0
20091130,41.8400,42.0900,41.0700,41.4000,28281544,0
20091201,42.0450,42.6000,41.8250,41.9550,24564340,0
20091202,42.1050,43.0000,41.9935,42.5900,22558300,0
20091203,42.3250,42.7750,41.8000,41.9000,22029622,0
20091204,42.2150,42.4000,39.3650,39.9350,44461342,0
20091207,39.5400,40.3400,39.1350,39.3450,26868114,0
20091208,38.7900,38.9500,38.0550,38.1350,30456212,0
20091209,38.5000,39.2500,38.1100,39.1850,26617114,0
20091210,39.4600,39.6350,38.6250,38.8700,19480546,0
20091211,39.3000,39.4450,38.2600,38.4050,25003876,0
20091214,38.9750,39.4500,38.4600,39.4200,17328306,0
20091215,39.1900,39.9250,38.9000,39.0450,20708380,0
20091216,39.4800,40.1450,39.3550,39.7250,18352634,0
20091217,39.1350,39.2200,37.8800,37.9800,24498108,0
20091218,38.4350,38.6550,37.7400,38.2700,24288960,0
20091221,38.6150,39.1450,38.4550,38.9800,19122968,0
20091222,38.9000,39.4900,38.8000,39.2250,15133732,0
20091223,39.7600,40.7500,39.6358,40.4650,19680624,0
20091224,40.9850,41.0950,40.7000,40.9050,7534432,0
20091228,41.5250,41.7150,40.6250,40.9000,15749966,0
20091229,41.3500,41.6650,40.5300,40.5450,16432094,0
20091230,40.3650,40.7400,40.1550,40.4400,11436104,0
20091231,40.7900,40.8400,40.1450,40.1450,8932314,0
20100104,41.3050,41.8000,41.2750,41.7300,18085248,0
20100105,41.7550,42.2500,41.5650,41.9800,17314760,0
20100106,42.4300,43.9900,42.3850,43.6550,30693692,0
20100107,43.2650,43.4000,42.5050,42.8200,19504914,0
20100108,42.9700,44.1000,42.4050,44.0500,21313058,0
20100111,44.9850,45.2750,43.5400,44.0450,30931048,0
20100112,43.2200,43.3050,41.7350,42.3850,34168746,0
20100113,42.6500,43.2050,41.5300,43.0750,24561022,0
20100114,43.1950,43.3500,42.2550,42.5400,18690694,0
20100115,42.5000,42.8250,41.9850,42.1500,25939854,0
20100119,42.3600,42.3950,41.7000,42.3000,22957364,0
20100120,41.5700,42.0350,40.6000,41.7600,34635112,0
20100121,41.4050,41.4500,38.0000,38.1400,68718850,0
20100122,36.9200,38.7200,36.2750,37.1150,60624004,0
20100125,37.6150,38.0450,37.1600,37.3000,32663314,0
20100126,36.7350,36.9950,35.7850,35.9950,43120120,0
20100127,35.6350,36.1800,34.4000,35.6250,48950624,0
20100128,36.2950,36.3800,33.9000,34.4100,63514392,0
20100129,34.9250,35.6400,33.1000,33.3450,51178596,0
20100201,34.0650,35.8200,34.0250,35.7950,48838364,0
20100202,36.6300,36.8250,35.5900,36.2550,51279348,0
20100203,35.8600,36.5950,34.8250,35.2300,46258152,0
20100204,34.2550,34.4950,33.2500,33.3700,53759974,0
20100205,33.3700,35.1450,33.0150,35.1150,74929134,0
20100208,35.3850,35.9950,34.4550,34.6000,47861134,0
20100209,35.5650,36.4750,35.3950,35.7900,50452112,0
20100210,35.6100,35.8950,34.5800,35.5150,38632460,0
20100211,35.8400,37.3650,35.4600,37.0850,45868116,0
20100212,36.2050,36.9200,35.7550,36.8400,43072422,0
20100216,37.8100,38.0350,37.4250,37.9700,34526136,0
20100217,38.1650,38.3200,36.9450,37.5600,32810498,0
20100218,37.3100,38.3950,37.2850,38.3000,37814110,0
20100219,38.0000,38.9400,37.9250,38.5800,30231666,0
20100222,38.7600,38.8500,38.0800,38.1200,24431370,0
20100223,37.8250,38.0750,36.5350,36.8200,35792250,0
20100224,36.7900,37.2176,35.9550,36.3400,34098044,0
20100225,35.3250,37.1200,35.1850,37.0350,42680004,0
20100226,37.2050,37.6250,36.4600,37.5800,26174874,0
20100301,38.5850,38.6450,37.6803,38.2250,30079948,0
20100302,38.4900,39.3350,38.1250,38.9900,36974258,0
20100303,39.7250,40.1900,39.4150,39.6200,34051164,0
20100304,39.6500,39.8300,38.9500,39.4200,26125244,0
20100305,39.9300,40.5000,39.6550,40.3550,30802866,0
20100308,40.5500,40.8250,40.1000,40.3100,22422056,0
20100309,39.8650,40.3750,39.6250,39.8800,25760782,0
20100310,40.1150,40.6550,39.6550,40.0400,30962426,0
20100311,39.7250,40.2750,39.3300,40.2500,25456836,0
20100312,40.6050,40.7400,40.1400,40.2650,20682228,0
20100315,39.8150,40.4150,39.5000,40.3300,23129350,0
20100316,40.7550,41.2200,40.7150,41.0950,25943720,0
20100317,41.2600,41.5000,40.5000,40.6150,23940884,0
20100318,40.5900,41.2150,40.0200,40.1350,23425986,0
20100319,40.4550,40.4800,39.0550,39.2550,31220788,0
20100322,38.6250,39.9550,38.3850,39.9000,28119686,0
20100323,39.8050,40.5700,39.6100,40.5450,25381356,0
20100324,39.8450,40.4450,39.7850,39.8950,21932878,0
20100325,40.3450,40.4600,38.8700,38.9550,27005318,0
20100326,39.3000,39.9700,39.1000,39.5850,23499090,0
20100329,40.4650,41.4950,40.2500,41.4400,34642078,0
20100330,41.5800,42.4500,41.5050,41.8300,27982430,0
20100331,41.7100,42.1300,41.5650,41.7700,16523692,0
20100401,42.4450,43.1450,42.3850,43.1400,27576858,0
20100405,43.4200,43.9350,42.9650,43.6650,21971142,0
20100406,43.5050,44.1500,43.3400,43.6650,21882250,0
20100407,43.7750,43.8500,42.4550,42.9650,26694096,0
20100408,42.5500,43.0650,42.1350,43.0250,21002482,0
20100409,43.3350,43.4700,42.2500,42.8350,19510946,0
20100412,42.4950,42.9859,42.0100,42.2000,20832150,0
20100413,42.1100,42.4950,41.7100,42.3850,20832082,0
20100414,42.8350,43.0500,42.4500,42.6800,16484448,0
20100415,42.5050,42.6750,42.0200,42.1100,13882224,0
20100416,41.7900,42.0650,40.3400,40.5900,29738122,0
20100419,40.1550,40.6350,39.3500,40.4000,27290746,0
20100420,40.8500,41.1000,40.3850,40.4000,19251064,0
20100421,40.4950,40.5250,38.2700,39.2050,50825638,0
20100422,38.8600,40.2800,38.6000,40.2500,32160812,0
20100423,40.4100,40.4600,39.4600,39.7800,26857614,0
20100426,40.1400,40.8299,40.0900,40.2000,19469176,0
20100427,39.6000,39.6000,37.8500,38.0750,38102656,0
20100428,38.5500,38.8200,37.6650,38.2450,26555520,0
20100429,38.5000,39.0850,38.3800,38.8600,27937450,0
20100430,39.2300,39.3400,37.5500,37.7650,24539156,0
20100503,37.8000,38.1350,36.0100,36.8700,35179112,0
20100504,35.9400,35.9450,34.7000,35.2450,43727576,0
20100505,33.9900,36.2150,33.9550,35.2200,45515696,0
20100506,35.2500,36.3500,32.5000,34.5150,54963928,0
20100507,34.9600,35.0600,32.6150,33.7950,63805644,0
20100510,35.4800,36.7450,35.1950,36.2500,39497926,0
20100511,35.5650,36.2300,35.1000,35.1200,37039724,0
20100512,35.7850,36.5500,35.5663,36.5000,55752638,0
20100513,36.5750,36.8300,35.6900,35.8550,29492622,0
20100514,35.0350,35.3200,33.9500,34.8600,30753884,0
20100517,34.6650,34.8950,33.0300,33.9850,39626378,0
20100518,34.7200,35.4800,33.5950,33.6800,37689528,0
20100519,33.0800,34.1400,32.6150,33.8450,41650726,0
20100520,32.8300,32.9500,31.5950,31.8100,56704090,0
20100521,31.3850,33.9250,31.3450,33.5050,53914960,0
20100524,33.6600,34.0400,32.7450,32.7800,31874424,0
20100525,31.7100,33.8800,31.3850,33.8100,44195124,0
20100526,34.9700,35.0000,33.2500,33.2950,36054362,0
20100527,34.6900,35.5500,34.2584,35.5350,30262358,0
20100528,35.5750,35.6750,34.6250,35.0250,23569548,0
20100601,34.5650,34.7450,33.2250,33.2450,26210086,0
20100602,33.5250,34.5200,33.0200,34.5100,23718490,0
20100603,34.8500,34.8600,32.5050,33.0850,33413306,0
20100604,32.1000,32.7200,31.2650,31.4100,25743200,0
20100607,31.4000,31.4950,29.1200,29.3300,44684780,0
20100608,29.5400,30.7700,29.4250,30.7400,44870816,0
20100609,31.4500,31.9450,30.1250,30.3750,32164570,0
20100610,31.3200,32.2250,31.2800,32.1800,27765524,0
20100611,32.0450,32.7700,31.8500,32.4650,22103124,0
20100614,33.4300,33.5450,32.6150,32.6300,23436962,0
20100615,33.0100,33.5750,32.4400,33.5250,19944122,0
20100616,33.0800,33.8800,32.8750,33.5150,18942210,0
20100617,33.3750,33.4750,32.3100,32.9050,22532132,0
20100618,32.9350,33.1400,32.5850,32.9500,19767826,0
20100621,34.6075,34.9950,33.8800,34.0400,39983614,0
20100622,34.1300,34.1500,32.5050,32.5950,26933354,0
20100623,32.4650,32.7599,31.4500,32.5300,29363628,0
20100624,32.4100,32.5300,31.6750,31.7200,24659326,0
20100625,31.8825,33.4200,31.5900,33.2850,34030802,0
20100628,33.0700,33.1650,32.1250,32.3300,28062618,0
20100629,31.3900,31.7100,30.2450,30.5350,28816868,0
20100630,30.6100,30.8500,29.4550,29.5650,27172810,0
20100701,29.5950,30.1250,28.3550,29.0900,36092426,0
20100702,29.6350,29.8300,28.9400,29.2700,20194806,0
20100706,30.3000,30.8450,29.1900,29.5950,25543686,0
20100707,29.9400,31.4800,29.6200,31.4800,28124830,0
20100708,31.8750,32.1850,31.0800,31.5800,25789522,0
20100709,31.5650,33.0700,31.4450,32.9900,23762766,0
20100712,32.6300,32.7200,31.2800,31.6100,33962466,0
20100713,32.3750,32.4800,31.6100,32.0600,23331612,0
20100714,31.8650,32.3600,31.5000,31.8300,21064530,0
20100715,31.8700,31.8800,30.9200,31.5850,22157136,0
20100716,31.3150,31.4750,29.9550,30.0400,27888188,0
20100719,30.2350,30.7150,30.0050,30.4300,17759102,0
20100720,30.3300,32.5650,30.2300,32.1600,33666602,0
20100721,33.7900,34.1800,32.7200,33.0300,45624000,0
20100722,33.9850,34.9850,33.8750,34.3900,37877254,0
20100723,34.5600,35.6900,34.3750,35.5400,29995636,0
20100726,35.4150,35.9000,35.0250,35.6200,19809092,0
20100727,35.7950,36.0000,34.3100,34.9150,26548368,0
20100728,34.7300,35.7900,34.7100,35.1900,23515722,0
20100729,35.6450,36.2450,35.0100,35.3700,23600784,0
20100730,34.6850,35.8850,34.6750,35.7700,22315274,0
20100802,36.6050,37.5650,36.5400,37.4000,26051150,0
20100803,37.0700,37.2400,36.5250,37.0150,18139696,0
20100804,37.1800,37.6300,36.5850,37.5000,20310318,0
20100805,37.4250,37.4250,36.5450,37.0350,19315982,0
20100806,36.7100,38.1250,36.6950,37.3050,23551924,0
20100809,37.6550,37.8000,37.0150,37.3650,10717692,0
20100810,36.5000,36.9050,36.1000,36.6050,20427412,0
20100811,35.4050,35.5750,34.7500,35.0200,23780078,0
20100812,34.7150,35.6600,34.5708,35.1950,18915886,0
20100813,34.9550,35.2437,34.7100,35.0350,12844472,0
20100816,35.4350,35.8450,35.1600,35.3150,12699886,0
20100817,36.2650,37.0000,36.1550,36.4150,19486238,0
20100818,36.3550,36.9250,36.0200,36.6100,13784942,0
20100819,36.5700,37.1500,35.8000,36.0450,19736748,0
20100820,35.6250,35.8750,35.1300,35.6850,19833160,0
20100823,36.0450,36.0750,35.1068,35.1800,12744376,0
20100824,34.1550,34.1800,33.2600,33.5250,30523194,0
20100825,33.1700,33.4350,32.8550,33.3300,26793578,0
20100826,34.1500,34.4950,33.5500,33.5550,24106276,0
20100827,34.2250,35.6350,33.7500,35.6000,27353238,0
20100830,35.5450,35.9700,35.1750,35.1800,16498130,0
20100831,34.9350,36.4900,34.9350,35.9950,24602692,0
20100901,36.9900,38.1700,36.8650,38.0950,30596838,0
20100902,37.9550,38.5500,37.5950,38.4800,19184446,0
20100903,39.1600,39.4800,38.8950,39.2750,21550774,0
20100907,38.6850,39.4000,38.2000,38.9300,19606982,0
20100908,39.2000,40.0000,39.0250,39.5700,20212184,0
20100909,39.7700,39.8850,38.7500,39.0800,19120628,0
20100910,39.0700,39.7650,38.9000,39.6550,14906498,0
20100913,40.2950,41.2100,40.2300,40.8887,20101942,0
20100914,40.6250,41.2500,40.3500,40.7200,18036682,0
20100915,40.4700,40.7300,40.0100,40.7000,19965252,0
20100916,40.5850,41.2850,40.5750,40.8650,15422494,0
20100917,41.1750,41.1750,40.5650,40.8600,14114664,0
20100920,41.0650,41.8850,40.9350,41.6750,21618816,0
20100921,41.7250,41.7400,40.4800,41.4950,22772286,0
20100922,41.8050,42.6750,41.7550,42.2550,21377092,0
20100923,41.5750,42.6200,40.9700,42.1150,23057134,0
20100924,43.0050,43.7350,42.8850,43.3050,19509446,0
20100927,43.2450,43.6450,42.8850,43.2800,13941594,0
20100928,43.3350,43.6700,42.4050,43.5150,21403122,0
20100929,43.4700,43.9600,42.8300,43.1000,19222190,0
20100930,43.4950,43.6250,42.1200,42.6950,21663258,0
20101001,43.4750,44.6450,43.1850,44.5650,31267370,0
20101004,44.2200,44.2950,43.3350,43.6150,23298058,0
20101005,44.3550,45.9000,44.3050,45.5875,26483512,0
20101006,45.7500,47.1800,45.7250,46.8100,27311434,0
20101007,46.8150,46.9350,44.9250,45.7000,26890340,0
20101008,46.1550,47.9550,46.0001,47.7550,27166142,0
20101011,47.8300,48.2850,47.3250,47.6900,15020538,0
20101012,47.4000,47.7950,46.4550,47.7150,21154830,0
20101013,48.2800,49.9600,48.2250,49.5400,30389018,0
20101014,49.5800,50.1700,49.0850,49.4950,30962470,0
20101015,49.5300,49.6750,48.3550,49.0250,25348020,0
20101018,48.3200,48.6900,47.8500,48.1500,19361012,0
20101019,46.4250,47.2950,46.0000,46.3600,29131454,0
20101020,46.9850,48.1200,46.7050,47.6750,21121978,0
20101021,49.5250,49.8250,47.2100,48.2150,35780328,0
20101022,48.2300,48.2750,46.5100,47.0250,21004630,0
20101025,48.5000,48.9200,47.7750,48.0350,20126452,0
20101026,47.4900,49.2100,47.2500,49.1400,21036030,0
20101027,47.9700,48.2000,47.0200,47.7500,23457396,0
20101028,48.4950,48.7500,47.6750,47.7450,20009812,0
20101029,47.3950,47.6750,47.0000,47.3975,16754868,0
20101101,48.2750,48.3000,47.5050,48.1200,17685610,0
20101102,48.6950,49.1250,48.3050,48.8300,21242420,0
20101103,48.8000,48.9250,47.5250,48.5450,23248504,0
20101104,50.0200,51.9750,49.9250,51.9450,34476366,0
20101105,51.5000,53.5350,51.4800,52.4200,27662528,0
20101108,52.1450,52.8550,51.6050,52.6400,14847838,0
20101109,53.9100,54.2550,50.9600,51.3250,39251504,0
20101110,51.3400,52.2400,50.3100,52.1650,28546632,0
20101111,52.8000,54.0550,52.3250,54.0050,27276124,0
20101112,52.7700,53.3500,51.1100,51.9600,32590674,0
20101115,51.9500,52.2400,50.9100,51.0000,19377100,0
20101116,49.7350,49.9000,48.0100,48.8050,44261052,0
20101117,48.5250,49.6600,48.2850,48.4200,22600192,0
20101118,49.8450,50.7400,49.7750,49.9250,22936772,0
20101119,49.3500,50.9650,48.9000,50.9000,22309942,0
20101122,50.2200,51.2500,49.9950,51.0050,19816602,0
20101123,50.0000,50.0450,48.9650,49.3500,22065974,0
20101124,49.8350,50.6250,49.6000,50.3600,15945736,0
20101126,49.6400,49.6450,48.8950,48.9600,9738314,0
20101129,48.7850,50.8000,48.1750,50.6500,26026508,0
20101130,50.0500,51.5900,49.8550,50.6600,25585654,0
20101201,52.0650,52.7850,51.5250,52.7450,21430398,0
20101202,52.7500,54.1250,52.7500,53.8200,22373240,0
20101203,53.4350,54.7150,53.4350,54.4750,17267168,0
20101206,54.4850,55.9500,54.4750,54.9500,22998958,0
20101207,56.5400,57.1200,55.1700,55.3150,25411242,0
20101208,55.5300,55.7750,53.3500,54.3000,27089712,0
20101209,55.9600,56.0000,54.8225,55.3300,19816174,0
20101210,55.8900,56.5200,55.1500,56.4350,17374422,0
20101213,57.5700,58.7000,57.2000,57.7650,20016086,0
20101214,57.9800,58.0250,57.0050,57.4100,17135464,0
20101215,56.8000,57.3500,55.9100,56.0250,19768340,0
20101216,56.2150,56.2250,54.8750,55.7200,16601460,0
20101217,56.1150,56.9500,56.0100,56.8550,20292160,0
20101220,57.6450,57.9300,56.9650,57.0200,13788634,0
20101221,57.8300,58.1900,57.1900,58.1000,11555204,0
20101222,58.6050,58.6750,57.8900,58.1950,11501288,0
20101223,57.8350,59.0850,57.7400,59.0850,11462934,0
20101227,58.5850,59.7200,58.5300,59.3050,11185962,0
20101228,59.8150,59.8600,58.8400,59.1400,8352756,0
20101229,59.5200,59.7100,59.1450,59.5750,7734456,0
20101230,59.9200,60.3900,59.4600,59.4750,8241080,0
20101231,59.5950,60.2200,59.2850,60.0450,6979270,0
20110103,60.8450,61.2500,59.5750,59.7900,16921026,0
20110104,59.7000,60.1250,57.5250,59.3750,29239846,0
20110105,58.6950,59.4250,57.9500,59.1750,20456422,0
20110106,59.1600,59.1950,57.5650,58.0400,19214402,0
20110107,58.2500,58.9750,57.6650,58.7350,20672820,0
20110110,58.7450,59.6700,57.7750,59.4800,16848574,0
20110111,60.3700,60.9900,59.7750,60.9000,17197206,0
20110112,61.0450,61.3450,60.6500,60.9200,17112136,0
20110113,60.9850,60.9900,58.9450,59.0350,17093994,0
20110114,59.0250,59.4150,58.3750,59.1750,18427790,0
20110118,59.4250,59.7450,58.7900,59.3000,12333442,0
20110119,59.8100,59.8338,57.3500,57.5800,18815580,0
20110120,55.4900,55.7200,54.5750,55.4500,35536086,0
20110121,55.2150,55.6900,54.0550,54.2000,25509302,0
20110124,54.0950,55.6550,53.8700,54.2350,20703524,0
20110125,53.0600,53.7250,52.3050,53.2150,31685386,0
20110126,53.1650,55.4000,53.1050,55.1600,26181026,0
20110127,55.8100,55.8100,53.2550,53.8300,27221034,0
20110128,53.6100,54.2850,52.8250,53.0850,21904394,0
20110131,53.7450,54.5000,53.4500,54.3750,21846120,0
20110201,55.2750,57.1050,55.1250,57.0350,24430018,0
20110202,56.8600,57.5900,55.9400,56.2600,16916593,0
20110203,56.1700,57.0300,55.0000,56.8900,14769562,0
20110204,57.3600,57.4100,56.2100,56.7600,12886982,0
20110207,57.3600,57.6400,55.5500,55.6200,17369541,0
20110208,56.0900,56.1700,55.0500,55.6400,15324469,0
20110209,55.1000,55.6300,53.4500,53.8900,18149102,0
20110210,52.9900,54.3500,52.7600,53.6200,14835689,0
20110211,53.2800,53.9700,53.0000,53.5200,12348855,0
20110214,54.3600,56.2500,54.3500,56.1400,18232891,0
20110215,55.9900,56.4300,54.4400,54.6500,14092300,0
20110216,54.9400,55.4900,54.1900,55.4300,14346567,0
20110217,55.6400,55.6400,54.4900,55.2400,12770848,0
20110218,55.0600,55.1400,52.7900,52.9500,19549770,0
20110222,51.3800,52.2300,50.0300,50.3800,27564048,0
20110223,50.2200,51.5500,49.6000,51.0100,23350061,0
20110224,51.2200,52.5700,50.7000,51.8600,21900021,0
20110225,52.9100,53.0500,52.0000,52.4500,15065437,0
20110228,53.1000,53.5000,51.9500,52.9500,12975428,0
20110301,53.1300,53.3500,51.5600,51.6200,15314583,0
20110302,51.3000,52.4300,51.0100,51.9800,11867635,0
20110303,52.9100,53.1100,51.8301,52.4000,14694761,0
20110304,52.7400,52.9600,51.0600,51.7100,16102346,0
20110307,51.9800,52.3200,49.6000,50.1400,18794283,0
20110308,50.2000,50.9500,48.6100,50.1100,21300625,0
20110309,50.4800,50.5100,48.1600,48.4500,29057485,0
20110310,47.1300,49.0800,46.2000,47.7900,35918995,0
20110311,47.4400,49.8600,47.2800,49.4800,22210253,0
20110314,49.0600,49.4900,48.1700,48.9300,20557491,0
20110315,47.0000,51.8667,46.5300,51.4300,44581761,0
20110316,52.3900,52.4700,49.0700,50.2900,31740887,0
20110317,51.9300,52.6500,51.0700,52.0000,22465603,0
20110318,53.1000,53.2900,51.6100,51.7800,20583242,0
20110321,52.4600,52.7500,51.7000,52.4300,16322071,0
20110322,52.4000,52.6500,51.2100,52.2800,15962003,0
20110323,53.0000,55.1900,52.5800,54.8800,27179823,0
20110324,55.2500,55.2500,53.4400,54.3400,21340335,0
20110325,54.4100,55.1799,54.0500,54.5500,14656410,0
20110328,54.9800,55.6500,53.8200,54.0800,17726031,0
20110329,53.9500,54.5400,53.4500,54.3000,17503364,0
20110330,55.1400,55.3100,53.7600,55.2400,18454691,0
20110331,55.0100,56.2700,55.0000,55.5500,15981346,0
20110401,55.4600,55.6750,54.4100,55.0800,15269263,0
20110404,55.9600,56.4000,55.2900,55.7700,13293152,0
20110405,55.2800,57.3368,55.1100,56.6100,17434385,0
20110406,57.8600,58.2300,56.1400,56.2500,18807991,0
20110407,56.6800,57.6800,56.3000,57.4400,17413288,0
20110408,58.5700,58.7500,56.9900,57.2300,16914259,0
20110411,57.2300,57.6000,55.0600,55.4400,18349884,0
20110412,54.2500,54.4800,53.0200,53.7000,20289638,0
20110413,53.8400,53.9800,51.9600,52.3100,21406555,0
20110414,52.1300,53.0800,51.8100,51.9300,19123193,0
20110415,51.7200,52.1100,50.8600,51.1700,23194905,0
20110418,50.5400,51.5100,49.7100,50.6100,22054966,0
20110419,51.4200,51.9500,50.5300,51.7200,21866243,0
20110420,54.6900,54.9027,53.0500,53.3000,29036637,0
20110421,53.9600,55.0000,53.7800,54.8400,16073139,0
20110425,54.9400,55.7900,54.1500,54.7900,15228151,0
20110426,55.2100,56.1300,54.2100,55.8900,16678906,0
20110427,55.1700,56.1700,54.1300,56.1700,21262411,0
20110428,55.8000,56.4900,54.3600,54.9200,18228024,0
20110429,55.0200,55.6400,54.3400,55.0200,12927571,0
20110502,55.1200,55.5700,54.0000,54.3400,16643276,0
20110503,54.4200,54.6900,52.3400,53.2000,24203203,0
20110504,53.0100,53.0500,50.5400,51.1400,29917110,0
20110505,50.1000,51.1000,49.4100,49.8500,26316679,0
20110506,51.4200,51.7700,49.8400,50.1700,18847319,0
20110509,51.0300,52.1000,50.3600,51.8800,16253752,0
20110510,52.2500,52.3000,51.2890,51.6100,15416771,0
20110511,50.6500,50.6700,48.0200,48.2700,30287611,0
20110512,48.1500,49.3900,47.6000,48.7200,26880698,0
20110513,49.2200,49.5000,47.6800,48.2700,20217622,0
20110516,48.3700,49.3000,47.1300,47.3500,24513863,0
20110517,47.0800,47.5500,46.0600,46.8300,34663545,0
20110518,47.2800,48.9150,47.2000,48.6200,28789187,0
20110519,48.7200,48.7800,47.6600,47.9700,20681025,0
20110520,48.1400,49.1700,47.2000,48.3800,24763507,0
20110523,46.9400,47.9000,46.6700,47.4200,20253696,0
20110524,48.3300,49.1900,48.1000,48.8200,22219348,0
20110525,49.1300,50.5000,49.0000,49.9800,24765727,0
20110526,50.3000,51.0000,49.8100,50.3900,20942539,0
20110527,51.3800,51.9000,51.1000,51.7300,17442798,0
20110531,52.4000,52.7000,50.7700,51.6400,24328388,0
20110601,51.6400,51.8700,49.1900,49.3800,25256593,0
20110602,49.9000,50.4650,48.9000,49.7800,20880606,0
20110603,48.9000,50.5000,48.4000,49.9300,18869966,0
20110606,50.3500,51.0700,49.5100,49.7900,20564569,0
20110607,50.4400,50.6000,49.7400,49.7600,15046065,0
20110608,49.2600,49.7300,48.5200,48.8200,18164771,0
20110609,48.7200,50.4000,48.5100,49.8500,16478014,0
20110610,49.4000,49.8300,48.6900,48.9300,17510140,0
20110613,49.1600,49.3001,47.5500,48.3300,17505405,0
20110614,49.2100,50.3800,48.9600,49.8800,19839223,0
20110615,49.6100,49.8401,48.0900,48.5300,23594673,0
20110616,47.9600,48.6601,47.0600,47.8500,22441099,0
20110617,48.6200,48.8000,47.5000,47.9300,17353315,0
20110620,47.5500,48.2800,47.3700,47.4100,18377023,0
20110621,48.0500,49.3800,47.9800,49.2400,17231766,0
20110622,49.2000,49.9000,48.8300,48.8600,15314593,0
20110623,47.8400,49.0600,47.1100,48.9400,21665836,0
20110624,49.4500,49.6500,48.1900,48.4300,17761542,0
20110627,48.1300,48.8300,47.4000,48.6900,14099199,0
20110628,48.9100,50.4600,48.7000,50.4400,19064374,0
20110629,51.0800,52.6200,50.8500,51.6200,24494122,0
20110630,51.9400,53.4200,51.8800,52.9000,24254545,0
20110701,52.8500,53.5000,51.9700,53.5000,17078362,0
20110705,53.5200,53.9800,53.1501,53.6200,15681447,0
20110706,53.0000,53.8100,52.7600,53.5200,13639727,0
20110707,54.7800,56.1200,54.4600,55.4900,23578267,0
20110708,54.6200,55.2400,54.1600,55.1200,17862377,0
20110711,53.8800,54.2099,53.0200,53.3000,19938239,0
20110712,53.1000,55.0800,53.0500,54.0800,18354090,0
20110713,54.6100,55.8900,54.3800,54.8900,17646843,0
20110714,55.3000,55.5000,54.0000,54.2500,16545859,0
20110715,54.7600,55.4000,54.5700,55.3400,13701252,0
20110718,55.1900,55.9500,54.6300,55.0500,14718808,0
20110719,56.0000,56.3800,55.6500,56.3000,12826040,0
20110720,56.4600,56.5000,55.4700,55.9200,14065473,0
20110721,55.9400,56.6800,54.7700,55.3400,18469226,0
20110722,55.4300,55.8100,54.9100,55.6700,11618023,0
20110725,55.1700,55.9600,54.8600,55.4600,9494582,0
20110726,56.0700,56.7800,55.4300,56.0800,15920604,0
20110727,55.6400,56.3200,54.2600,54.4500,13723410,0
20110728,54.3500,54.9400,54.0000,54.0400,11705141,0
20110729,53.1600,53.8300,52.1800,52.9600,15667347,0
20110801,54.3800,54.5500,52.4200,53.1700,12944614,0
20110802,52.7000,53.6975,51.4200,51.4400,14370727,0
20110803,51.4000,51.8600,49.5000,50.6500,19390377,0
20110804,49.3300,49.4100,46.7800,46.8000,27265598,0
20110805,47.6800,48.4600,44.0300,45.9900,31105121,0
20110808,44.1300,45.0200,41.2000,41.8900,33132437,0
20110809,43.3200,45.1700,41.4500,45.0500,33417719,0
20110810,44.0800,45.5600,43.1100,43.5500,25774606,0
20110811,44.3000,46.4800,43.6600,45.8200,19402938,0
20110812,46.7300,46.7400,45.1000,45.4000,15402257,0
20110815,45.7000,46.7000,45.6000,46.6800,13995209,0
20110816,46.0000,46.5900,45.4900,46.0100,17518705,0
20110817,46.2000,47.5900,46.1500,46.6100,14402069,0
20110818,45.1400,45.1700,42.1900,42.8500,29785096,0
20110819,41.9400,44.1930,41.7600,41.9400,20170067,0
20110822,43.3000,43.3800,41.4550,41.6000,16110613,0
20110823,41.9500,43.0500,41.5500,42.8900,15531683,0
20110824,42.9500,43.5400,42.1100,43.4700,15997580,0
20110825,44.0500,44.5350,43.1100,43.5000,14762426,0
20110826,43.1600,44.7300,42.3700,44.5300,14705424,0
20110829,45.1100,45.8900,44.7200,45.8100,10591501,0
20110830,45.6100,46.9200,45.1000,46.6100,14132727,0
20110831,47.2600,48.6000,46.6000,47.1100,21418827,0
20110901,46.8900,47.8700,46.2500,46.4600,14531017,0
20110902,45.1500,45.5500,44.5400,44.9400,15233138,0
20110906,43.4600,44.4400,43.0000,44.3600,14869974,0
20110907,45.3800,45.5600,44.8700,45.1700,15874852,0
20110908,44.7600,45.5485,44.0100,44.2700,13767826,0
20110909,43.5100,43.6600,41.5100,41.9900,25664079,0
20110912,41.0200,42.0300,40.2400,41.3100,19427363,0
20110913,41.4600,42.2700,40.8200,42.0000,12887743,0
20110914,42.1700,42.2800,40.5500,41.7100,16771652,0
20110915,42.4800,42.7200,41.5000,42.5400,12126605,0
20110916,43.0100,43.0900,41.2900,41.5900,15301723,0
20110919,40.4900,40.5400,39.3100,40.2200,18532995,0
20110920,39.9600,40.7700,38.1300,38.5500,25605991,0
20110921,38.0800,38.1000,35.5600,35.5900,40989902,0
20110922,33.4600,33.5000,30.9700,32.1400,49670232,0
20110923,31.4000,33.0800,31.4000,32.3700,23086439,0
20110926,32.2500,33.8900,31.1500,33.7700,29015527,0
20110927,35.8800,36.2400,34.5500,34.8200,28422244,0
20110928,34.5200,34.9300,32.0800,32.3000,30046167,0
20110929,33.3200,33.3500,30.6400,31.3400,39714087,0
20110930,30.8100,31.7800,30.3700,30.4500,24985308,0
20111003,30.2100,31.5650,29.8500,29.8700,32601010,0
20111004,29.3200,32.3200,28.8500,32.1300,39433664,0
20111005,31.7900,34.4500,31.4500,34.4200,38255797,0
20111006,34.9300,35.4000,34.0890,34.8800,52406389,0
20111007,35.5500,35.7200,33.5700,34.0100,49848823,0
20111010,35.1700,36.1600,35.1500,36.0300,31158830,0
20111011,34.9200,36.0100,34.6200,35.4500,22564061,0
20111012,36.5000,37.3500,35.5900,35.8900,29881420,0
20111013,35.5000,35.5000,34.1600,35.2400,25347185,0
20111014,36.7500,37.2000,36.0700,36.7700,21093343,0
20111017,36.1600,36.2000,34.9100,35.1100,23556538,0
20111018,34.5800,35.6700,33.2100,35.3800,27248877,0
20111019,35.1700,36.3500,34.2100,34.3800,28014201,0
20111020,34.6500,35.7000,33.6000,34.7900,31063905,0
20111021,35.9200,36.6300,35.4300,36.5800,27928627,0
20111024,38.5700,39.8600,38.2000,39.5000,30743042,0
20111025,39.3100,39.4400,38.0000,38.2100,22847418,0
20111026,39.5000,39.6300,38.0000,39.3000,23479061,0
20111027,42.6200,43.5000,41.6250,42.7500,41725177,0
20111028,41.8000,43.4800,41.5000,42.8000,23513338,0
20111031,41.0000,41.6300,40.2400,40.2600,21928096,0
20111101,37.5000,39.6500,36.5200,38.7600,33850993,0
20111102,40.1000,40.2150,38.8600,39.7800,20147283,0
20111103,40.3500,40.5200,39.2700,40.1100,20225061,0
20111104,39.8800,40.5000,39.4100,40.3200,18410645,0
20111107,40.0800,41.3800,40.0000,41.2600,18883452,0
20111108,41.8300,42.1000,40.8900,41.8900,19281900,0
20111109,40.4300,40.9300,38.3800,38.8000,28791771,0
20111110,39.4900,39.8200,38.3700,39.2000,18077814,0
20111111,39.8800,40.0000,39.2500,39.8600,16292425,0
20111114,39.7300,40.2090,39.1700,39.6900,18143223,0
20111115,39.2000,39.9200,38.9600,39.5900,16245410,0
20111116,38.9500,39.2100,38.0500,38.2200,21112929,0
20111117,37.8600,38.1200,36.4900,36.8300,22555745,0
20111118,37.4800,37.6400,36.5900,36.9400,17325719,0
20111121,35.7900,36.4400,35.2395,36.1400,18506016,0
20111122,35.8900,36.3900,35.3500,35.6400,16247314,0
20111123,35.0800,35.2900,34.3400,34.3800,15463703,0
20111125,34.1700,34.6200,33.7700,33.8200,7460872,0
20111128,35.9600,36.1500,35.3900,35.9400,14915486,0
20111129,36.2800,36.8300,35.7700,36.4800,14939760,0
20111130,38.9200,39.6500,38.5100,39.6000,24146600,0
20111201,39.3400,40.1100,38.8500,39.2800,13731015,0
20111202,40.0500,40.3700,39.2000,39.3000,15038009,0
20111205,40.2100,40.6800,39.9200,40.2300,16206129,0
20111206,39.7100,41.2200,39.6700,40.5400,14806746,0
20111207,40.1400,40.8000,39.8100,40.4200,13454918,0
20111208,39.8700,40.0788,38.0700,38.3400,16676685,0
20111209,38.3300,40.2400,38.1500,39.7300,15372511,0
20111212,38.8000,38.9000,38.0000,38.5400,13059106,0
20111213,39.1000,39.5600,37.4400,37.7800,18335316,0
20111214,36.9900,38.0400,36.5200,37.4400,19760072,0
20111215,38.0100,38.3200,36.6800,36.8700,18750814,0
20111216,37.3600,37.8900,36.5700,36.9900,18736840,0
20111219,36.7300,37.0500,35.6500,35.7400,13551803,0
20111220,36.7000,37.7200,36.7000,37.5800,12511023,0
20111221,37.5900,37.9700,36.9600,37.7500,12047589,0
20111222,37.9700,38.6000,37.6000,38.4000,12259020,0
20111223,38.6600,38.6600,38.0100,38.3200,7191868,0
20111227,38.2600,38.4400,37.6616,37.8600,7648128,0
20111228,37.8300,37.9900,36.2800,36.3100,13156425,0
20111229,36.2600,36.5900,36.0500,36.5400,9556105,0
20111230,36.6800,37.1800,36.6000,36.7900,8837982,0
20120103,38.2700,39.7400,38.1200,39.5000,18654001,0
20120104,39.1600,40.0000,39.0000,39.8300,13637238,0
20120105,39.3900,39.7500,38.9400,39.3000,13025929,0
20120106,39.5200,39.6600,38.8000,38.8700,9557943,0
20120109,38.9800,39.3300,38.7900,39.0400,8247840,0
20120110,40.5400,41.1900,40.2500,40.6000,15899909,0
20120111,40.3600,41.9100,40.0400,41.6500,17221056,0
20120112,42.3700,42.6900,41.7300,42.4500,17623701,0
20120113,41.8700,42.3400,41.5000,42.0000,14086850,0
20120117,43.0600,43.2900,42.4200,43.0700,20408809,0
20120118,42.9200,44.6900,42.8200,44.4700,25679151,0
20120119,44.5900,44.9700,43.3100,44.3700,30008932,0
20120120,44.1700,44.3400,42.8900,43.1000,20552386,0
20120123,43.4600,44.1500,43.2000,43.8800,19150055,0
20120124,43.4500,44.0600,43.0200,43.9700,14906904,0
20120125,43.6100,46.3500,43.3000,46.0800,23757701,0
20120126,46.5800,48.9600,46.1700,46.5000,30466483,0
20120127,46.2300,47.4400,46.0700,46.1300,15511129,0
20120130,45.2700,46.2600,45.0800,46.1000,14743793,0
20120131,46.7000,46.9600,45.4000,46.2100,18638582,0
20120201,46.7900,46.9600,46.0900,46.1600,17137264,0
20120202,46.4400,46.8000,45.4100,45.5100,17263826,0
20120203,46.2700,46.7000,45.8050,46.4800,16979824,0
20120206,45.9100,46.8000,45.7000,46.7300,12702241,0
20120207,46.4500,46.5000,45.4500,45.7500,15477310,0
20120208,46.3400,47.2800,46.2700,46.5300,16548862,0
20120209,47.0700,47.2500,46.0200,46.4200,14827892,0
20120210,45.3200,45.3900,44.4000,44.9400,16388600,0
20120213,45.5400,45.5500,44.4500,44.6600,12300589,0
20120214,44.2200,44.4900,42.5300,42.9600,28737714,0
20120215,43.3000,43.3000,41.9500,42.4000,25396637,0
20120216,42.1700,44.4900,41.9000,43.8400,23717184,0
20120217,44.1100,44.1400,42.6600,43.0400,17333500,0
20120221,43.8500,44.5700,43.5300,43.9700,18400217,0
20120222,43.7900,44.5200,43.7100,44.1200,13355293,0
20120223,44.2400,44.2800,43.4200,43.7800,13381437,0
20120224,43.9500,44.7416,43.8000,43.9100,13329779,0
20120227,43.4600,43.6600,43.1100,43.3100,14344946,0
20120228,43.4400,44.0000,43.3100,43.6600,14078857,0
20120229,43.8500,44.2300,42.2600,42.5600,20216853,0
20120301,43.0300,43.4700,42.5000,42.9100,15091220,0
20120302,42.7600,42.8800,41.0700,42.0300,18135217,0
20120305,41.1000,41.2600,39.9600,40.4500,29393159,0
20120306,39.1100,39.7400,38.6500,39.4400,26608099,0
20120307,39.5800,39.6400,38.5300,38.9900,22607743,0
20120308,39.6600,39.7300,39.0600,39.5000,16682853,0
20120309,39.8400,40.1100,38.6500,38.7800,27650646,0
20120312,38.7800,39.3900,37.8200,38.2600,19576916,0
20120313,38.4700,39.3700,38.4450,39.0900,22633238,0
20120314,38.9900,39.0900,37.7500,38.1200,21401162,0
20120315,38.5400,38.8100,38.2200,38.3500,19077255,0
20120316,38.7000,39.0000,38.2600,38.5600,22691802,0
20120319,38.3800,39.9400,38.3100,39.1400,16500721,0
20120320,38.3800,39.2000,37.9000,39.1500,20499904,0
20120321,39.6700,40.1900,39.0800,39.8000,23932780,0
20120322,39.0800,39.5000,37.9500,38.3300,24719500,0
20120323,38.3300,38.9000,37.9200,38.4800,17400666,0
20120326,39.0100,39.2400,38.4400,38.8800,15400585,0
20120327,39.1000,39.6500,38.7300,38.7500,13853652,0
20120328,38.4000,38.4400,36.8500,37.3600,30543683,0
20120329,37.0700,37.7100,36.7600,37.6100,17777662,0
20120330,37.9700,38.1500,37.2300,38.0400,14771516,0
20120402,38.2500,39.4300,38.1000,39.1100,19640371,0
20120403,39.1500,39.2300,38.2600,38.5800,17646003,0
20120404,37.5300,38.1600,37.2300,38.0300,13707229,0
20120405,38.0200,38.5700,37.6500,37.8000,14106595,0
20120409,37.0700,38.0000,37.0000,37.5100,12470705,0
20120410,37.4300,37.7700,36.2500,36.6300,18902438,0
20120411,36.9900,37.0400,35.7300,35.7800,20895212,0
20120412,36.1500,38.0100,36.0200,37.8900,21398908,0
20120413,37.2900,37.4300,36.7000,36.9400,15378402,0
20120416,37.6300,37.7500,36.8300,36.9200,14654550,0
20120417,37.5500,38.2000,37.0800,37.7600,17772759,0
20120418,37.6200,38.6400,37.3900,38.2900,20503990,0
20120419,38.7500,39.1300,37.6900,38.0300,26131671,0
20120420,38.4500,38.6000,37.5300,37.5700,16412327,0
20120423,36.7200,37.3500,36.0300,37.1600,19449215,0
20120424,37.2500,37.4500,36.7100,36.9900,12659767,0
20120425,37.5000,37.6400,36.6600,37.3200,14882458,0
20120426,37.3300,38.0400,37.0200,37.7500,13685515,0
20120427,38.0000,38.4450,37.9000,38.1300,13059435,0
20120430,38.0300,38.6000,37.3700,38.3000,12580837,0
20120501,38.4200,38.6900,37.8600,38.4600,17759974,0
20120502,37.9600,38.2300,37.6200,38.1200,15334427,0
20120503,37.9100,37.9300,36.6800,36.8700,19404151,0
20120504,36.5000,36.6800,36.0100,36.4000,14308226,0
20120507,36.1100,36.6200,35.6800,36.4000,13301599,0
20120508,35.7900,35.8900,34.8200,35.6200,18503500,0
20120509,34.9200,36.1300,34.7200,35.5300,16080333,0
20120510,36.0700,36.2900,35.1850,35.3100,14165965,0
20120511,34.8600,35.3300,34.7100,34.7400,13336942,0
20120514,34.1800,35.1200,34.0100,34.3000,17074775,0
20120515,34.3200,34.5200,32.5000,32.6500,23477739,0
20120516,32.9500,33.9190,32.4500,32.5700,22090774,0
20120517,33.0100,33.3799,32.1000,32.1700,19195951,0
20120518,32.5300,32.8100,31.5200,31.8100,18693591,0
20120521,31.8000,32.6500,31.8000,32.5600,16787369,0
20120522,32.5100,33.1700,31.9400,32.1300,16162618,0
20120523,31.5700,32.8100,31.1600,32.7300,21847650,0
20120524,32.8600,33.1400,31.9600,32.5700,15348753,0
20120525,32.4300,32.8000,32.1344,32.4100,9952866,0
20120529,33.1000,33.6500,32.8300,33.2300,15119114,0
20120530,32.6100,32.7700,32.2400,32.4100,12429601,0
20120531,32.3300,32.4100,31.2470,32.0400,15641201,0
20120601,31.5600,32.6700,31.5300,32.0700,21898968,0
20120604,32.1400,32.3700,31.2800,32.3300,14957526,0
20120605,32.0300,32.7599,31.8500,32.5900,15802449,0
20120606,33.1800,34.0700,33.0900,33.6600,18350555,0
20120607,34.6000,34.8000,33.4800,33.6000,23896429,0
20120608,33.1700,33.9500,32.8000,33.8300,14396394,0
20120611,34.2600,34.3800,32.9200,32.9500,12863348,0
20120612,33.2500,33.5800,32.9400,33.5600,13056777,0
20120613,33.4300,33.8700,33.1400,33.3500,11522904,0
20120614,33.3800,33.9600,32.9000,33.9000,13009641,0
20120615,34.1700,34.3500,33.7900,34.3400,14806631,0
20120618,34.0800,34.4200,33.5900,34.2600,12389901,0
20120619,34.6300,35.6400,34.3800,35.4500,19204398,0
20120620,35.0000,35.6511,34.6850,35.3100,19737244,0
20120621,34.6800,34.9000,32.8819,32.9900,22289253,0
20120622,33.2500,33.3500,32.2700,32.3000,32259868,0
20120625,32.0500,32.4100,31.5200,31.6000,17019239,0
20120626,31.8700,32.1500,31.4100,31.6100,14680202,0
20120627,31.8000,32.3200,31.6600,32.1400,12082670,0
20120628,31.8000,32.2800,31.4700,32.2600,13384519,0
20120629,33.5500,34.1300,33.0700,34.0700,23317396,0
20120702,34.0200,34.2400,33.3000,33.8800,12288405,0
20120703,34.5500,35.6900,34.4500,35.2100,15705501,0
20120705,35.0000,36.0000,34.9300,35.4700,28250042,0
20120706,34.8600,35.0700,34.5500,35.0100,26093467,0
20120709,34.8800,34.9600,34.2700,34.5300,23970602,0
20120710,34.7300,34.9000,32.7600,33.0900,19774576,0
20120711,32.9200,33.0600,32.0600,32.3600,23803953,0
20120712,31.9300,32.7600,31.7000,32.3600,17779463,0
20120713,32.6100,33.4000,32.5400,33.2300,14033449,0
20120716,33.0700,33.0800,32.4500,32.7700,10959916,0
20120717,33.0100,33.0100,32.1600,32.9000,13362817,0
20120718,32.7000,33.4300,32.5400,33.0200,16515011,0
20120719,33.3800,34.7600,33.1700,34.4200,25238000,0
20120720,33.9600,33.9950,33.1000,33.7700,17343902,0
20120723,32.7800,33.2965,32.2100,32.6200,19323469,0
20120724,32.6700,32.8700,31.4500,31.6800,18352198,0
20120725,32.1500,32.2400,31.0800,31.4300,22865203,0
20120726,32.2400,32.5000,31.6800,32.3100,16614884,0
20120727,32.6000,33.8400,32.4000,33.4700,25654864,0
20120730,33.4800,34.0800,33.4800,33.9900,11877317,0
20120731,34.0300,34.3000,33.5600,33.6700,10295895,0
20120801,33.5800,33.5800,33.4900,33.4900,12006992,0
20120802,32.9100,33.3700,32.3200,32.6900,14301247,0
20120803,33.3200,33.8600,33.0100,33.5000,12760000,0
20120806,33.6500,34.9031,33.6200,34.3400,17925116,0
20120807,34.8000,35.6300,34.6500,35.2700,16076284,0
20120808,35.0400,35.9300,35.0400,35.6200,13757716,0
20120809,35.4300,36.3000,35.4100,36.0000,13840311,0
20120810,35.7900,36.5700,35.5500,36.3100,12976442,0
20120813,36.1300,36.5500,35.3100,35.4800,15197461,0
20120814,35.5900,35.7000,34.9100,35.0100,9707389,0
20120815,34.8300,34.8800,34.2000,34.7600,12695051,0
20120816,34.9600,35.5100,34.7400,35.3100,12259675,0
20120817,35.6300,35.8400,35.2600,35.3400,10833697,0
20120820,35.0800,35.4800,34.8000,35.3600,11226928,0
20120821,36.0300,37.2500,35.9900,36.4900,25319346,0
20120822,36.2700,37.0000,35.9800,37.0000,14514435,0
20120823,37.2600,37.4700,36.5500,36.7700,16575835,0
20120824,36.3800,36.4100,35.8400,36.1300,13444705,0
20120827,36.0700,36.1400,35.5500,35.6500,9025565,0
20120828,35.4900,36.0900,35.4200,35.6700,8492991,0
20120829,35.6500,35.6900,35.1400,35.5800,11301135,0
20120830,35.3700,35.3900,34.6500,34.6900,11326968,0
20120831,35.1600,36.2200,34.8600,36.1100,15414991,0
20120904,36.3100,36.3100,35.2600,35.6200,14423191,0
20120905,35.8200,35.8300,35.0200,35.2500,14334232,0
20120906,35.6200,36.7300,35.5875,36.3400,16991402,0
20120907,37.4300,39.6600,37.4100,39.4300,39546443,0
20120910,39.3700,40.3000,39.3600,39.7100,23350726,0
20120911,39.8000,40.3400,39.3100,39.9300,17526049,0
20120912,40.3700,40.4400,39.6100,40.1000,16884357,0
20120913,39.9200,42.1800,39.6500,41.7900,28795873,0
20120914,43.0000,43.6500,42.5600,42.6400,33360246,0
20120917,42.0800,42.5200,41.2100,41.4100,17899979,0
20120918,41.1100,41.7600,40.7800,41.4800,14867375,0
20120919,41.7700,41.9800,41.2760,41.5400,12859678,0
20120920,40.3600,41.0400,40.0200,40.9300,18165554,0
20120921,41.8000,41.8000,40.5500,40.6500,17272178,0
20120924,40.1100,40.6000,40.0500,40.2800,11818824,0
20120925,40.6300,40.8500,39.2200,39.3100,17964744,0
20120926,39.0400,39.8900,37.8600,39.2800,22612204,0
20120927,39.7900,40.2400,39.1500,40.1100,12042411,0
20120928,39.8800,40.0900,39.1500,39.5800,13283522,0
20121001,40.2100,40.5900,39.7200,39.8500,11764758,0
20121002,39.9500,40.3400,39.1000,39.6800,14303238,0
20121003,39.8900,39.9000,39.0500,39.4100,12414278,0
20121004,39.7900,40.8500,39.6600,40.4500,17487733,0
20121005,40.7900,41.3500,40.3200,40.5100,14361362,0
20121008,40.0000,41.0000,39.9500,40.7500,11301092,0
20121009,40.7100,41.5650,40.6300,40.6700,14084870,0
20121010,40.5800,40.6500,39.8200,40.2200,15809501,0
20121011,40.2800,41.3300,40.2100,40.7500,15436287,0
20121012,40.7500,41.0000,39.9600,40.1400,11989266,0
20121015,40.0000,40.3600,39.5000,40.2900,11267287,0
20121016,40.5500,41.6400,40.4600,41.4700,13319577,0
20121017,41.8400,42.8000,41.4800,42.3100,16282025,0
20121018,42.2900,42.8900,42.1600,42.4300,16647185,0
20121019,42.1600,42.4800,41.1100,41.1800,15145940,0
20121022,40.1100,41.2000,39.9200,40.5800,20970001,0
20121023,39.6100,39.7000,38.6600,38.9800,18252465,0
20121024,39.2200,39.5600,38.7250,38.7900,12188690,0
20121025,39.3100,39.6200,38.8400,39.1900,16109064,0
20121026,39.3000,39.6000,38.7400,39.0700,10747276,0
20121031,39.4600,39.5800,38.8400,38.8800,8207101,0
20121101,39.2300,40.5500,39.0500,40.5000,16607226,0
20121102,40.6700,40.8400,39.2200,39.2600,14429944,0
20121105,39.0900,39.8900,39.0800,39.4600,8491313,0
20121106,39.6300,40.6900,39.5100,40.3500,11708847,0
20121107,39.6800,39.8500,38.4500,39.2900,17039050,0
20121108,39.2500,39.4500,38.4100,38.6700,13018725,0
20121109,38.2900,39.1200,38.0600,38.3500,13043835,0
20121112,38.5400,38.8300,38.4000,38.6400,8374877,0
20121113,38.1800,39.1000,38.0700,38.3700,9910379,0
20121114,38.5000,38.6600,37.2000,37.4100,15100883,0
20121115,37.3900,37.6600,36.8400,37.2800,10944862,0
20121116,37.0800,37.2800,36.3600,36.7900,21356150,0
20121119,37.8000,38.3300,37.5600,38.2800,15859871,0
20121120,37.9700,38.9000,37.7700,38.2600,13898981,0
20121121,38.2500,38.3700,38.0200,38.2700,8836563,0
20121123,38.7200,38.9990,38.4100,38.8800,4973535,0
20121126,38.6300,38.8900,38.2300,38.8400,12729842,0
20121127,38.7300,39.0900,38.4100,38.4900,8231803,0
20121128,37.7700,38.5600,37.5800,38.5600,11769059,0
20121129,39.2800,39.5400,38.9100,39.2600,12440114,0
20121130,39.0800,39.4000,38.7500,39.0100,8291012,0
20121203,39.2500,39.3000,38.3600,38.4000,10310428,0
20121204,38.1600,38.8000,38.0600,38.2800,10070315,0
20121205,32.1000,33.7100,31.7200,32.1600,153827958,0
20121206,31.2700,31.3300,30.5400,30.8100,84814944,0
20121207,31.1700,32.6000,31.1000,31.7000,63946772,0
20121210,32.0800,32.2400,31.3800,32.0400,32373495,0
20121211,32.3700,32.4100,31.7499,31.9900,23957707,0
20121212,32.1900,32.7400,31.9100,32.5200,32421683,0
20121213,32.3800,32.7399,32.2000,32.4800,19037409,0
20121214,32.7600,33.9500,32.5800,33.7800,33489991,0
20121217,33.8800,33.8900,33.2600,33.6400,18615534,0
20121218,33.8200,34.2350,33.5700,33.9900,27613297,0
20121219,33.9200,34.2000,33.8100,33.9500,20790912,0
20121220,34.1700,34.2400,33.4400,33.9800,18651642,0
20121221,33.5600,33.6190,33.2000,33.5800,19399551,0
20121224,33.4100,33.5450,33.1800,33.5000,5949153,0
20121226,33.6100,34.1500,33.6100,33.9200,11011589,0
20121227,34.0400,34.0500,33.2700,33.6800,13343429,0
20121228,33.4400,33.6000,33.0000,33.1400,12394589,0
20121231,33.1500,34.3300,33.0200,34.2000,16225569,0
20130102,35.3500,35.4000,34.7500,35.1700,19785543,0
20130103,35.0900,35.5800,34.6300,34.8500,14678845,0
20130104,34.8700,35.5500,34.7200,35.4900,12814978,0
20130107,35.3100,35.5000,35.0100,35.3600,13721323,0
20130108,35.2200,35.4900,34.7400,34.9700,15177601,0
20130109,35.1000,35.2800,34.8800,35.2200,10595287,0
20130110,35.6600,35.7400,35.2200,35.6000,18766492,0
20130111,35.1700,35.4100,34.8000,35.0000,19074577,0
20130114,35.0000,35.2700,34.5300,34.7200,11453362,0
20130115,34.5400,34.8600,34.3800,34.6100,9283348,0
20130116,34.3800,34.4900,34.1400,34.2500,11274457,0
20130117,34.5600,34.6350,33.9200,34.0800,13453116,0
20130118,34.3500,34.4300,33.5700,33.6400,16633880,0
20130122,34.0300,35.5000,34.0000,35.1900,28599746,0
20130123,35.1650,35.2300,34.8000,35.0200,12279425,0
20130124,34.8700,35.2200,34.5201,34.6500,13212753,0
20130125,34.9400,35.0900,34.3450,34.8700,13137183,0
20130128,34.9300,34.9900,34.4000,34.5700,9993094,0
20130129,34.5000,35.1850,34.5000,35.0100,12534250,0
20130130,35.3700,35.7400,35.0300,35.1600,16231895,0
20130131,35.0800,35.3800,34.9200,35.2500,9912334,0
20130201,35.8400,35.8800,35.3300,35.7300,12497351,0
20130204,35.4800,35.8200,35.2573,35.3400,9303195,0
20130205,35.5000,35.9500,35.3400,35.7000,11466205,0
20130206,35.4600,36.2617,35.4500,36.0900,16941421,0
20130207,35.9400,36.0500,35.5100,35.6900,11636695,0
20130208,35.7500,35.8999,35.5450,35.6400,11770284,0
20130211,35.5000,35.5500,35.1000,35.3300,8358705,0
20130212,35.3200,35.8900,35.1200,35.6700,8930294,0
20130213,35.7800,35.9300,35.4900,35.6400,8277733,0
20130214,35.6000,35.8600,35.4050,35.5300,7877567,0
20130215,35.5900,35.6400,34.8700,35.0400,13722994,0
20130219,34.9800,35.1700,34.1300,34.2600,17649679,0
20130220,34.0600,34.0900,32.0100,32.2200,34365074,0
20130221,32.0400,32.9250,31.6900,32.3400,20615951,0
20130222,32.6000,32.6700,31.6500,32.4500,18166696,0
20130225,32.5900,32.6300,31.4600,31.5100,16258228,0
20130226,31.9400,32.0000,31.3500,31.9300,15396816,0
20130227,31.9400,32.4100,31.9000,32.2700,10866784,0
20130228,32.2300,32.2795,31.7300,31.9200,11976624,0
20130301,31.6700,31.7400,31.3200,31.4900,14305692,0
20130304,31.2900,31.4700,30.7200,31.4000,15435731,0
20130305,31.6900,32.2000,31.5000,31.5400,15887575,0
20130306,32.2700,33.1700,32.0400,32.8400,23482437,0
20130307,32.9200,33.2592,32.7200,33.0800,14529308,0
20130308,33.4900,33.4900,33.0000,33.2800,13862752,0
20130311,33.2700,33.5400,32.8600,33.3000,9583340,0
20130312,33.5700,34.1200,33.4100,33.4400,13246808,0
20130313,33.4100,33.5300,32.9100,33.0800,11162015,0
20130314,32.9601,33.3509,32.7700,33.1600,10966430,0
20130315,33.5500,34.0800,33.5300,33.8000,15177253,0
20130318,33.0900,33.6550,33.0900,33.5300,12663856,0
20130319,33.4900,33.5300,32.6500,32.9800,19428121,0
20130320,33.2000,33.4200,33.0000,33.2400,10973622,0
20130321,33.0600,33.2800,32.9000,32.9900,10981823,0
20130322,33.1400,33.3000,32.8600,33.0000,8171527,0
20130325,33.1400,33.1500,32.4205,32.5900,11550922,0
20130326,32.7400,32.8200,32.4500,32.8000,9953517,0
20130327,32.4800,33.4700,32.3700,33.3600,14498076,0
20130328,33.2400,33.3300,32.9000,33.1000,12301076,0
20130401,32.9900,33.0150,32.1100,32.3800,12130222,0
20130402,32.3800,32.6500,31.7800,31.9200,15545309,0
20130403,31.8100,32.1700,31.1500,31.5500,17633854,0
20130404,31.5700,32.1800,31.2500,31.7000,25736753,0
20130405,31.4800,32.1800,31.1700,32.1000,26991642,0
20130408,32.1500,32.5300,31.7990,32.4200,26990127,0
20130409,32.6400,34.0000,32.6400,33.7600,22109596,0
20130410,33.9400,33.9700,33.3200,33.6900,17721449,0
20130411,33.3100,33.4100,32.6800,32.7900,13461749,0
20130412,32.5400,32.9200,31.8200,31.9200,19565301,0
20130415,30.0600,30.2800,29.0300,29.2700,44719299,0
20130416,29.7300,30.0900,29.1600,29.2500,22109901,0
20130417,28.9800,29.0300,27.5200,28.0000,37983454,0
20130418,27.5800,28.6950,27.2400,28.0500,26305309,0
20130419,28.4000,28.5100,27.4200,28.2400,20153524,0
20130422,28.3400,28.6100,27.6000,28.5600,16072763,0
20130423,28.5800,28.7900,27.9100,28.5200,19287262,0
20130424,28.9800,29.8500,28.9100,29.7800,17909042,0
20130425,30.8000,30.8300,29.6400,29.8600,32730665,0
20130426,29.8300,29.8300,29.0600,29.4200,13587246,0
20130429,29.7500,30.1900,29.4400,29.9000,11438804,0
20130430,29.7600,30.4600,29.2300,30.4300,12613867,0
20130501,30.2400,30.5200,29.7700,30.3600,18423220,0
20130502,30.6600,30.6600,29.9000,30.3400,12107701,0
20130503,31.4900,31.7500,31.1300,31.1300,17576261,0
20130506,31.3600,31.6100,30.9500,31.4300,13713062,0
20130507,31.3500,31.9650,31.2500,31.5500,17263473,0
20130508,31.9600,32.6400,31.8400,32.3900,23737446,0
20130509,32.7800,33.2500,32.4200,32.6200,28128826,0
20130510,32.2500,32.5900,32.0000,32.5500,15381097,0
20130513,32.4000,32.4000,31.6800,31.9600,14135760,0
20130514,31.5900,31.8600,31.3100,31.5700,17593467,0
20130515,31.2400,32.0900,31.1629,31.7600,20995435,0
20130516,31.6800,32.4800,31.3500,32.0400,18827926,0
20130517,32.3200,32.8150,32.1100,32.6800,16165653,0
20130520,32.7300,33.0000,32.1700,32.8800,26041377,0
20130521,32.9800,33.0800,31.9400,31.9800,21246298,0
20130522,32.1800,32.9000,31.5000,31.6600,21353981,0
20130523,30.7000,31.1200,30.5700,30.9300,19153552,0
20130524,30.6200,30.9500,30.1400,30.4000,12675129,0
20130528,30.7200,31.0800,30.5300,30.8900,15757745,0
20130529,31.0000,31.1500,30.2650,31.0600,13449903,0
20130530,31.1800,31.8600,31.1000,31.8500,35563477,0
20130531,31.6200,31.7300,30.9500,31.0500,16165844,0
20130603,31.0400,31.4900,30.9200,31.4700,18674141,0
20130604,31.4800,31.4800,30.5400,30.8500,18242517,0
20130605,30.8000,30.8600,30.1630,30.3200,15582672,0
20130606,30.4700,31.0700,30.2500,31.0300,16625613,0
20130607,31.3000,31.3000,30.4700,30.9200,25197817,0
20130610,30.7700,31.0000,30.3800,30.8800,25711981,0
20130611,30.3000,30.6500,30.1700,30.3200,30029893,0
20130612,29.7500,30.1200,29.5600,29.5900,15059837,0
20130613,29.5900,29.7599,29.2350,29.7100,15235562,0
20130614,29.9300,30.2300,29.4800,29.5700,12989936,0
20130617,29.7400,29.9400,29.4050,29.6600,11307491,0
20130618,29.6400,29.6600,29.3299,29.5200,9178402,0
20130619,29.3900,29.9700,29.1900,29.1900,14912134,0
20130620,28.5400,28.5500,27.5200,27.7200,30758673,0
20130621,28.0200,28.3400,27.5200,28.1600,33274282,0
20130624,27.7400,27.7400,26.3735,26.8200,40726546,0
20130625,27.2600,27.4100,26.9200,27.2600,28284393,0
20130626,27.1500,27.2500,26.5300,26.8500,16377104,0
20130627,27.1900,27.5510,27.0200,27.3000,12330099,0
20130628,27.1800,27.7900,27.0200,27.6100,16307936,0
20130701,28.6200,28.7500,27.9100,28.2700,16036953,0
20130702,28.3100,28.3400,27.4800,27.7400,15607376,0
20130703,27.7900,27.9800,27.5099,27.6800,6377299,0
20130705,27.6300,27.7000,26.9500,27.3400,11425598,0
20130708,27.5000,27.5500,27.1400,27.4600,9137449,0
20130709,27.7600,27.8900,27.3600,27.6400,11327328,0
20130710,28.0900,28.0900,27.5100,27.6000,11669343,0
20130711,28.4600,28.6600,28.1700,28.5300,21362088,0
20130712,28.5000,28.5000,27.9100,28.0500,12046613,0
20130715,27.9200,28.1800,27.8900,28.1300,7410132,0
20130716,28.3800,28.4800,28.1400,28.2600,8450425,0
20130717,28.4000,28.6400,28.0600,28.1100,11973844,0
20130718,28.2500,28.4300,28.0750,28.1700,10592141,0
20130719,28.3200,28.6250,28.1400,28.5600,11489997,0
20130722,29.1900,29.3700,28.8200,29.1250,17123049,0
20130723,29.6450,30.1400,29.4100,29.9900,22792581,0
20130724,30.0100,30.0700,28.7200,28.8800,23492910,0
20130725,28.7600,29.1400,28.6600,28.8400,9719674,0
20130726,28.5600,28.9400,28.2600,28.9300,13223672,0
20130729,28.8300,28.9000,28.4600,28.5600,8993949,0
20130730,28.6400,28.6500,28.0200,28.2100,13022179,0
20130731,28.2200,28.5700,27.9200,28.2800,13730489,0
20130801,28.9400,29.2300,28.7500,29.1000,14410559,0
20130802,29.1200,29.4200,29.0800,29.2000,10543745,0
20130805,29.1700,29.2546,28.9120,29.0200,8386779,0
20130806,29.3300,29.4900,29.1200,29.1600,13937390,0
20130807,29.0100,29.9300,28.9601,29.4300,18536210,0
20130808,30.0900,31.1400,30.0700,30.8000,27949433,0
20130809,31.1100,31.9900,31.0000,31.6100,27455094,0
20130812,31.7700,31.9800,31.6100,31.8500,13939756,0
20130813,31.9400,31.9500,31.0750,31.1600,14644352,0
20130814,31.3000,31.8400,31.2400,31.5900,12604672,0
20130815,31.2100,32.0600,31.1100,31.9200,15278210,0
20130816,31.9900,32.2000,31.3800,31.5400,15294284,0
20130819,31.3500,31.4200,30.8300,30.9300,11365258,0
20130820,30.8900,31.2600,30.7800,30.9800,9139576,0
20130821,30.8300,30.8300,30.2100,30.3600,12528999,0
20130822,30.9200,31.5700,30.8700,31.3500,12362768,0
20130823,31.6000,31.9600,31.4100,31.7900,10774780,0
20130826,31.8700,31.9200,31.4100,31.5100,10218638,0
20130827,31.2200,31.5400,30.4300,30.6000,14275392,0
20130828,30.5700,30.9300,30.4600,30.4800,8949178,0
20130829,30.4400,30.7400,30.2500,30.4200,8326826,0
20130830,30.4000,30.4900,30.1000,30.2200,7383842,0
20130903,31.0700,31.2500,30.9400,31.1200,13448945,0
20130904,30.7300,31.1500,30.6300,31.1000,9291470,0
20130905,31.2400,31.2400,30.7600,30.7600,9927578,0
20130906,31.1500,31.4400,31.0600,31.1800,8693384,0
20130909,31.3700,31.9600,31.3300,31.8400,9353788,0
20130910,32.1100,32.1500,31.7300,31.9300,12396120,0
20130911,31.9000,33.0400,31.9000,32.8300,17429939,0
20130912,32.4500,33.2000,32.3800,33.1500,19503567,0
20130913,33.2500,33.2600,32.8300,33.0400,15729936,0
20130916,33.4400,33.4800,33.1100,33.2500,12990965,0
20130917,33.2700,33.6000,33.2200,33.5300,11004862,0
20130918,33.5900,34.7600,33.5200,34.5500,21080389,0
20130919,34.8600,34.9900,34.1900,34.6000,15133947,0
20130920,34.7000,34.7900,33.8400,33.8700,20285377,0
20130923,34.0000,34.3600,33.6900,33.7600,13712720,0
20130924,33.5000,34.0000,33.3200,33.7400,9880749,0
20130925,34.0300,34.3300,33.5800,33.8300,10092066,0
20130926,34.0000,34.2269,33.6800,33.8700,5762811,0
20130927,33.5600,33.8100,33.3200,33.4200,7682614,0
20130930,32.9900,33.2500,32.3300,33.0800,11518389,0
20131001,32.4800,33.1200,32.3900,32.9200,8634180,0
20131002,32.8900,33.5100,32.7800,33.5100,9198513,0
20131003,33.3500,33.6000,32.7600,33.0100,8921721,0
20131004,33.2300,34.0500,33.1200,33.7800,19977163,0
20131007,33.4200,33.8400,33.3600,33.4500,11102304,0
20131008,33.5700,33.6200,32.8200,32.9000,10028949,0
20131009,32.8000,33.1600,32.3400,32.8800,10921480,0
20131010,33.0100,33.4900,32.6800,33.2300,10173367,0
20131011,32.7800,33.5750,32.7700,33.4400,9036836,0
20131014,33.4000,34.1400,33.3300,33.8700,9174928,0
20131015,33.8400,34.3400,33.8000,34.0400,10693009,0
20131016,34.1400,34.3300,33.7699,34.1300,9633528,0
20131017,34.1800,34.8250,34.1700,34.7100,14630983,0
20131018,34.9800,35.1800,34.7100,34.8900,15430723,0
20131021,34.9200,35.2500,34.7800,35.0400,9674377,0
20131022,36.3000,36.7800,36.0000,36.3600,28641127,0
20131023,35.9600,36.7400,35.9000,36.6300,17169557,0
20131024,36.6000,37.6400,36.5300,37.4100,19445622,0
20131025,37.2500,37.5000,36.9200,37.4400,10741045,0
20131028,37.5000,37.6200,36.8900,37.2700,10693067,0
20131029,37.6900,37.8800,37.4600,37.6800,10793002,0
20131030,37.7400,38.0000,36.7600,37.2800,12548826,0
20131031,37.1100,37.6350,36.7150,36.7600,12085959,0
20131101,36.8700,37.0600,36.4100,36.7800,10320867,0
20131104,36.8900,37.4200,36.8700,37.4000,10318224,0
20131105,37.2800,37.5000,36.9100,37.1900,8581706,0
20131106,37.2400,37.5100,36.9200,37.0800,8216701,0
20131107,37.0400,37.0900,35.7900,35.9300,17184994,0
20131108,35.6500,36.5900,35.6000,36.5800,9522649,0
20131111,36.4300,36.5700,36.0700,36.4600,8354960,0
20131112,36.2500,36.4300,35.5700,35.9000,9002763,0
20131113,35.1900,36.3550,35.0400,36.3300,11278682,0
20131114,36.3400,36.5600,35.9300,36.3400,7374764,0
20131115,36.5000,37.0000,36.3900,36.8300,11872112,0
20131118,37.0000,37.0200,36.3950,36.4900,8348733,0
20131119,36.4200,36.7402,36.1200,36.4000,7578567,0
20131120,36.4600,36.7600,36.0400,36.1800,8334332,0
20131121,36.4000,36.4000,35.7000,36.1700,7835688,0
20131122,36.2000,36.2000,35.7200,36.1000,9326542,0
20131125,36.0300,36.0400,35.5800,35.7900,10194760,0
20131126,35.1100,35.4500,35.0500,35.3200,10917051,0
20131127,35.3100,35.4700,34.4000,34.6800,12287032,0
20131129,34.9000,35.1900,34.5400,34.6900,5404215,0
20131202,34.6800,34.6800,34.0700,34.2600,9770280,0
20131203,34.0200,34.5800,33.8100,34.2200,8737094,0
20131204,34.2300,34.9200,34.2300,34.5400,9096604,0
20131205,34.2800,34.5300,34.0600,34.2800,7583349,0
20131206,34.6100,34.8200,34.1200,34.2500,7764362,0
20131209,34.3400,34.7400,34.2700,34.6300,6652292,0
20131210,34.9300,35.2500,34.8200,34.8900,8526077,0
20131211,35.0200,35.1600,34.3500,34.4500,11167332,0
20131212,34.5000,34.6700,33.9400,34.2900,9235145,0
20131213,34.4000,34.7500,34.1000,34.3400,8883062,0
20131216,34.4000,34.8900,34.3500,34.5600,10320125,0
20131217,34.5300,35.0200,34.4400,34.9000,7639601,0
20131218,35.1000,35.3301,34.5700,35.1800,9817368,0
20131219,34.8900,35.3400,34.8100,35.1900,6625642,0
20131220,35.2300,35.7500,35.2100,35.6900,11201825,0
20131223,35.8800,36.0400,35.5900,35.7300,7822165,0
20131224,35.8400,36.4700,35.7600,36.3000,5220576,0
20131226,36.3500,37.0400,36.3500,36.9600,10345486,0
20131227,36.9700,37.6300,36.9400,37.5000,9026400,0
20131230,37.5600,38.0000,37.3900,37.6700,9713119,0
20131231,37.5600,37.9800,37.4000,37.7400,7104474,0
20140102,37.6900,38.0900,37.4400,37.6300,9047737,0
20140103,37.5000,37.7700,37.2401,37.3200,7291479,0
20140106,37.0700,37.2200,36.8050,37.0200,9731076,0
20140107,37.0900,37.2300,36.5600,36.6600,8747041,0
20140108,36.6000,36.6600,36.1300,36.2000,11610218,0
20140109,36.2300,36.3400,35.4450,35.7100,10939886,0
20140110,35.9900,36.2300,35.6800,36.1700,9822805,0
20140113,35.7200,35.9100,35.4799,35.6300,13994358,0
20140114,35.4500,36.1750,35.1800,36.1200,12083867,0
20140115,36.1300,36.6600,36.0800,36.6100,11223907,0
20140116,36.7900,36.9200,36.4350,36.9100,11010333,0
20140117,37.2100,37.2600,36.0600,36.1900,20415905,0
20140121,35.9200,36.0300,35.2150,35.2600,23375863,0
20140122,34.9400,35.1200,34.2700,34.5200,19040359,0
20140123,34.3700,34.3700,33.1600,33.6800,17916069,0
20140124,33.1800,33.3900,32.5000,32.7700,16421757,0
20140127,32.8699,32.9500,31.9700,32.3900,11267372,0
20140128,32.6500,32.7400,32.3275,32.5600,10019396,0
20140129,32.5100,33.0550,32.2600,32.3400,14644071,0
20140130,32.5200,32.5450,31.9500,32.4100,10616967,0
20140131,32.0800,32.5600,31.9300,32.4100,12451684,0
20140203,32.4200,32.4500,31.0350,31.0800,18971106,0
20140204,31.3000,31.4800,30.9100,30.9400,12029945,0
20140205,31.1700,31.3100,30.5100,31.0900,12747280,0
20140206,31.3600,31.9000,31.2900,31.5400,10854224,0
20140207,31.7700,32.3700,31.3050,32.3500,12856620,0
20140210,32.4000,32.4800,32.1300,32.2300,9749610,0
20140211,32.3000,33.3800,32.2900,33.1900,11437433,0
20140212,33.3200,33.6400,32.6850,32.7800,10396762,0
20140213,32.5000,33.2900,32.3500,33.1600,7522146,0
20140214,33.3200,33.9500,33.1801,33.7500,8808441,0
20140218,33.8100,33.9500,33.4200,33.7400,7064773,0
20140219,33.5800,34.1000,33.0800,33.1700,11185450,0
20140220,33.0300,33.8100,32.8300,33.7500,12063752,0
20140221,33.8400,33.9900,33.3400,33.3600,9430997,0
20140224,33.3400,33.6200,32.9400,33.2100,9710600,0
20140225,33.0900,33.1300,32.6700,32.7700,14933792,0
20140226,32.8600,33.5800,32.8400,33.4100,9284969,0
20140227,33.3800,33.5100,33.1500,33.4700,5673353,0
20140228,33.1000,33.2000,32.4100,32.6200,12452265,0
20140303,32.7100,33.1600,32.5000,32.8300,17439722,0
20140304,33.1200,33.6300,32.9200,33.5300,9434163,0
20140305,33.5100,34.1400,33.2800,33.9100,8789769,0
20140306,33.9600,34.2100,33.7100,33.8300,6629204,0
20140307,33.3100,33.4600,32.0300,32.1900,24928108,0
20140310,31.6900,31.6900,30.8700,31.3800,16093360,0
20140311,31.4500,31.6200,30.5400,30.7100,19101550,0
20140312,30.8100,31.4300,30.7433,30.7700,14130455,0
20140313,30.9900,31.1300,30.3800,30.6400,11172563,0
20140314,30.7100,31.2700,30.6800,31.0600,13581722,0
20140317,31.2700,31.7800,31.1500,31.5000,12495739,0
20140318,31.4200,31.6700,31.2700,31.6300,8445718,0
20140319,31.3300,31.8400,30.8500,31.0700,14784286,0
20140320,30.7800,31.0800,30.5650,30.9000,9039111,0
20140321,31.5200,32.3100,31.2600,32.3100,23335884,0
20140324,32.2500,32.3000,31.5000,31.6200,10665152,0
20140325,31.8900,32.4300,31.8900,32.0800,8909827,0
20140326,32.2700,32.3300,31.6350,31.6900,8995438,0
20140327,31.8100,32.7700,31.8100,32.4100,9929204,0
20140328,32.8200,33.0900,32.6500,32.8600,8679147,0
20140331,33.0100,33.1200,32.7900,33.0700,6815018,0
20140401,33.0100,33.2900,32.6400,32.9200,6962780,0
20140402,33.2600,33.6700,33.1400,33.3200,10772074,0
20140403,33.6300,33.6600,33.2300,33.4100,8074874,0
20140404,33.6500,33.8000,33.1800,33.3200,9815762,0
20140407,33.2700,33.5579,32.8550,33.0800,10664665,0
20140408,33.1800,33.9900,33.1400,33.6200,13391506,0
20140409,33.6300,34.1699,33.4550,33.9800,10188055,0
20140410,34.0000,34.0000,32.8900,33.1900,12864577,0
20140411,32.7600,33.1500,32.5000,32.5600,7899092,0
20140414,32.8700,33.3300,32.6500,33.3000,9738070,0
20140415,32.8300,33.0750,32.3530,33.0100,9316493,0
20140416,33.3100,33.3600,32.8000,33.0100,6410851,0
20140417,33.0600,33.2900,32.9900,33.0100,7186923,0
20140421,33.0700,33.0900,32.6400,32.9800,4828804,0
20140422,33.0500,33.4900,32.7300,33.3000,8483091,0
20140423,33.3100,33.5950,33.1200,33.5000,7256025,0
20140424,34.2800,34.4800,33.8000,33.9300,12376610,0
20140425,33.9500,34.3400,33.6800,34.0100,7512697,0
20140428,34.0400,34.0500,33.5100,33.8900,7778325,0
20140429,33.8300,34.4500,33.7500,34.4400,9047096,0
20140430,34.2500,34.4000,34.0000,34.3700,6133486,0
20140501,34.2200,34.4800,34.0400,34.1700,6567665,0
20140502,34.3100,34.9500,34.1100,34.6800,9088459,0
20140505,34.5599,34.5600,34.0600,34.0700,7704107,0
20140506,34.0500,34.1500,33.7800,33.8400,6739858,0
20140507,34.0500,34.2800,33.8550,33.9900,7314908,0
20140508,33.8500,34.1200,33.6300,33.8400,7345645,0
20140509,33.8100,33.9800,33.6350,33.9100,6132512,0
20140512,34.5100,35.2333,34.4600,34.8900,9810509,0
20140513,34.9100,35.8200,34.8600,35.5600,12955085,0
20140514,35.6300,35.8800,35.4200,35.5000,12660525,0
20140515,35.3200,35.4700,34.9200,35.2100,8285218,0
20140516,35.2000,35.2100,34.5200,34.9900,8784745,0
20140519,35.1300,35.2900,34.9300,35.0500,5532042,0
20140520,34.8700,34.8700,34.1700,34.4400,10030459,0
20140521,34.3300,34.6200,34.1300,34.2600,6908096,0
20140522,34.4200,34.5200,34.2100,34.3000,6503571,0
20140523,34.4900,34.5700,34.2700,34.4300,6173327,0
20140527,34.4400,34.4600,33.9100,33.9600,6864647,0
20140528,34.0000,34.0200,33.4300,33.8300,8029520,0
20140529,33.8500,34.3900,33.8100,34.2700,6381972,0
20140530,33.9400,34.0800,33.6700,34.0500,10745643,0
20140602,34.3200,34.3400,33.9800,34.1200,6484761,0
20140603,33.9400,34.0900,33.7801,34.0700,4343258,0
20140604,33.9700,34.6200,33.8400,34.5100,8947322,0
20140605,34.5100,34.9300,34.3600,34.7700,7490776,0
20140606,34.5200,34.9800,34.3300,34.9300,7249744,0
20140609,34.8300,34.9600,34.5100,34.6600,5893654,0
20140610,34.5400,34.6800,34.0800,34.3600,7742880,0
20140611,34.3000,34.3400,33.9200,34.0800,6000862,0
20140612,33.8700,34.0100,33.5200,33.6700,7158374,0
20140613,33.5600,34.0900,33.3900,33.9700,6436432,0
20140616,34.0600,34.1000,33.8050,34.0000,4635520,0
20140617,33.9600,34.1100,33.8000,34.0500,5181585,0
20140618,34.0800,34.8400,33.9000,34.7900,7674790,0
20140619,34.9900,34.9900,34.5600,34.6100,7706360,0
20140620,34.5600,34.9100,34.3550,34.8600,8908775,0
20140623,35.0200,36.1200,35.0000,36.0400,13584460,0
20140624,35.9600,36.1500,35.5600,35.6600,8812307,0
20140625,35.6100,36.0400,35.4630,35.7700,7313500,0
20140626,35.7900,35.9300,35.4850,35.7000,6065089,0
20140627,35.6400,36.1400,35.5800,36.0700,8689358,0
20140630,35.9800,36.5100,35.6600,36.5000,11355359,0
20140701,36.8800,37.3200,36.8300,36.8500,11556366,0
20140702,37.0300,37.9900,36.9900,37.8300,14137327,0
20140703,38.1600,38.5900,38.0350,38.5100,12172045,0
20140707,38.4700,38.8950,38.2900,38.6700,12834220,0
20140708,38.4800,38.9000,38.4300,38.7400,12041419,0
20140709,38.9500,39.3000,38.7450,39.0400,11054497,0
20140710,38.7700,39.3200,38.5100,38.8600,13146937,0
20140711,38.6300,38.8100,38.3100,38.7100,9705647,0
20140714,38.6300,38.7300,38.5100,38.7000,6388381,0
20140715,38.6900,38.8700,38.0000,38.2900,11095516,0
20140716,38.6200,39.0000,38.6200,38.8300,8486958,0
20140717,38.6000,38.8451,38.3300,38.5000,14014497,0
20140718,38.5500,38.6100,38.1200,38.3500,8637060,0
20140721,38.3000,38.7500,38.2700,38.6700,7194850,0
20140722,38.9100,39.0400,38.6700,38.7200,9733805,0
20140723,38.7000,39.0500,38.2800,38.5500,11631592,0
20140724,38.1200,38.1400,37.3000,37.5300,16150348,0
20140725,37.4300,38.2200,37.3500,37.9900,11138830,0
20140728,38.0500,38.2000,37.7200,38.0600,7512955,0
20140729,38.0400,38.2600,37.8800,37.9100,7732231,0
20140730,38.0900,38.2200,37.6700,37.8800,6046047,0
20140731,37.5100,37.7700,37.1400,37.2200,8276286,0
20140801,37.1200,37.4200,36.4700,36.7800,10008788,0
20140804,37.0300,37.3200,36.8400,37.2400,6426558,0
20140805,36.9000,37.1500,36.6950,36.9300,5929598,0
20140806,36.5900,37.5300,36.5700,36.7000,9300574,0
20140807,36.8300,37.0000,35.7200,36.1500,12685769,0
20140808,36.1300,36.5690,36.0100,36.4900,5753229,0
20140811,36.9100,37.0700,36.6700,36.9000,6954700,0
20140812,36.7400,37.0700,36.6800,36.8800,4622109,0
20140813,36.8300,36.8700,36.3200,36.3900,7134615,0
20140814,35.9500,36.0800,35.7800,36.0500,8077439,0
20140815,36.1400,36.1400,35.7000,36.1000,6985642,0
20140818,36.1000,36.3900,36.0000,36.3700,6405559,0
20140819,36.2700,36.5700,36.1200,36.2900,5843813,0
20140820,36.4200,37.0950,36.3800,36.9800,9754010,0
20140821,36.8600,36.9000,36.4500,36.6800,5189054,0
20140822,36.6200,36.6200,36.3000,36.4400,4128320,0
20140825,36.5800,36.7610,36.4000,36.4700,4373218,0
20140826,36.5400,36.6250,36.3000,36.3900,6707508,0
20140827,36.5800,36.6500,36.2600,36.4400,5740829,0
20140828,36.1400,36.1700,35.6300,36.1600,7663173,0
20140829,36.3000,36.4800,36.1600,36.3700,4573136,0
20140902,36.0400,36.2200,35.4500,35.4900,10918628,0
20140903,35.6200,35.6550,35.2100,35.3000,6495134,0
20140904,35.3200,35.6700,35.0500,35.2200,6082931,0
20140905,35.1600,35.1900,34.7300,35.0200,12034646,0
20140908,34.9600,35.0200,34.7400,34.9100,7045362,0
20140909,34.6800,35.0000,34.2000,34.4400,7772759,0
20140910,34.3500,34.6200,33.9100,34.5600,7830138,0
20140911,34.3500,34.7300,34.1200,34.5600,6753675,0
20140912,34.3900,34.6100,34.1000,34.2400,6369856,0
20140915,34.2400,34.3900,34.1100,34.3200,4812009,0
20140916,34.3000,35.1000,34.1200,34.8900,9558009,0
20140917,34.8700,34.9000,34.4000,34.5100,8450390,0
20140918,34.4100,34.6499,34.1700,34.3100,9330697,0
20140919,34.3600,34.3767,33.8000,34.0600,8586804,0
20140922,33.6300,33.6900,33.0800,33.1700,10698241,0
20140923,33.0400,33.2100,32.6400,32.9600,9104733,0
20140924,33.1000,33.4000,32.8000,33.2500,10397987,0
20140925,32.9900,33.0000,32.4360,32.6700,9216305,0
20140926,32.6500,32.9150,32.5800,32.8700,5333803,0
20140929,32.4200,32.7500,32.3000,32.4000,7360380,0
20140930,32.6900,32.7800,32.2900,32.6500,12312425,0
20141001,32.8000,32.8000,31.8400,31.8800,13884645,0
20141002,31.9000,32.1200,31.2500,32.0700,14230744,0
20141003,32.1700,32.4300,31.8400,32.3200,12907069,0
20141006,32.4600,32.9100,31.9500,32.4900,15101202,0
20141007,32.1900,32.4200,31.5700,31.6000,12799560,0
20141008,31.6700,32.3400,31.2600,32.3000,11356832,0
20141009,32.3400,32.3500,31.0400,31.1400,13007579,0
20141010,30.7800,31.4700,30.4600,30.6600,13808660,0
