DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,2.6074,2.6094,2.2891,2.3164,38233600,0
20010103,2.3145,2.5000,2.0859,2.4121,42387200,0
20010104,2.4336,2.5195,2.0508,2.0547,40089600,0
20010105,2.0645,2.0645,1.7383,1.8281,107644800,0
20010108,1.8301,1.8594,1.5547,1.6992,104828800,0
20010109,1.7188,1.7695,1.6406,1.6895,77564800,0
20010110,1.6592,1.7773,1.6582,1.7520,53401600,0
20010111,1.8086,1.8184,1.7207,1.7793,38460800,0
20010112,1.7500,1.9609,1.7070,1.8633,33180800,0
20010116,1.8965,2.1416,1.8789,2.0371,47664000,0
20010117,2.0810,2.0859,1.7891,1.8496,33683200,0
20010118,1.8477,1.8867,1.7656,1.8516,45702400,0
20010119,1.9688,1.9766,1.8281,1.8613,31219200,0
20010122,1.8809,2.0273,1.8750,1.9316,27001600,0
20010123,1.9727,2.1680,1.9180,2.1514,41760000,0
20010124,2.1523,2.1641,2.0156,2.0449,33644800,0
20010125,2.0508,2.0781,2.0000,2.0508,19075200,0
20010126,1.9902,2.0781,1.9688,2.0117,27078400,0
20010129,2.0137,2.1875,1.9961,2.1562,32326400,0
20010130,2.1602,2.1875,2.0898,2.1055,16272000,0
20010131,2.1328,2.1543,2.1035,2.1152,19116800,0
20010201,2.1230,2.1250,1.9961,2.0176,23532800,0
20010202,2.0176,2.0391,1.9336,1.9746,22006400,0
20010205,1.9609,2.0039,1.8516,1.9258,28428800,0
20010206,1.9082,2.0859,1.9082,2.0586,26982400,0
20010207,2.0605,2.0645,1.9297,2.0293,30064000,0
20010208,2.0430,2.1270,1.8867,1.9082,64803200,0
20010209,1.9043,1.9883,1.8828,1.9697,33075200,0
20010212,1.9648,2.2090,1.9629,2.1797,54220800,0
20010213,2.1855,2.2812,2.1113,2.1133,57395200,0
20010214,2.0605,2.1094,2.0312,2.0801,29942400,0
20010215,2.1514,2.1514,2.0547,2.0820,21036800,0
20010216,2.0625,2.1992,2.0430,2.1797,23513600,0
20010220,2.2852,2.3125,2.0703,2.1914,86508800,0
20010221,2.1602,2.1875,2.0469,2.0664,33779200,0
20010222,2.0605,2.0625,1.9141,1.9805,16433600,0
20010223,1.9883,2.1797,1.9688,2.1602,31873600,0
20010226,2.1758,2.2891,2.1719,2.2812,35699200,0
20010227,2.2812,2.3125,2.1992,2.2461,25366400,0
20010228,2.2656,2.3398,2.2227,2.3359,17377600,0
20010301,2.3086,2.3359,2.0508,2.1953,31848000,0
20010302,2.1719,2.2891,2.1680,2.2422,20843200,0
20010305,2.2578,2.2773,2.0977,2.0977,13139200,0
20010306,2.1543,2.2422,2.1328,2.1875,17363200,0
20010307,2.2344,2.2344,2.0781,2.0898,11865600,0
20010308,2.1211,2.1406,2.0820,2.1133,14043200,0
20010309,2.1406,2.1836,2.0586,2.0977,20880000,0
20010312,2.0430,2.0430,1.8086,1.8516,54982400,0
20010313,1.8496,1.9805,1.8477,1.9414,23731200,0
20010314,1.8984,2.0898,1.8984,2.0742,32184000,0
20010315,2.0781,2.1641,2.0195,2.0391,24489600,0
20010316,2.0391,2.0625,1.8594,1.8867,33121600,0
20010319,1.9062,2.1641,1.8906,2.1445,21550400,0
20010320,2.1445,2.1602,2.0391,2.0508,17156800,0
20010321,2.0547,2.0547,1.7891,1.8047,27924800,0
20010322,1.8008,1.8633,1.6797,1.8203,48982400,0
20010323,1.8711,1.9863,1.8516,1.8555,35201600,0
20010326,1.8516,2.0273,1.8438,2.0078,28822400,0
20010327,2.0081,2.0275,1.9963,1.9963,15150400,0
20010328,1.9688,2.0394,1.9612,2.0000,17814400,0
20010329,2.0000,2.1488,1.9300,2.0100,22833600,0
20010330,2.0119,2.0625,2.0000,2.0312,13334400,0
20010402,1.9925,2.0000,1.8362,1.9100,25200000,0
20010403,1.8750,1.9006,1.8006,1.8400,16995200,0
20010404,1.8281,1.9338,1.8125,1.8244,12862400,0
20010405,1.8987,1.9925,1.8519,1.9844,19542400,0
20010406,1.9744,2.1112,1.9100,2.0119,19372800,0
20010409,2.0156,2.1331,2.0156,2.1131,12985600,0
20010410,2.1194,2.2900,2.1163,2.2681,43694400,0
20010411,2.3000,2.3038,2.1869,2.2338,25272000,0
20010412,2.2481,2.4294,2.2156,2.4100,23179200,0
20010416,2.3875,2.4469,2.3194,2.3625,22392000,0
20010417,2.3650,2.4562,2.3125,2.4525,15851200,0
20010418,2.4700,2.5719,2.4688,2.5625,32310400,0
20010419,2.5687,2.6356,2.5000,2.6294,19038400,0
20010420,2.5944,2.6194,2.5131,2.5262,17761600,0
20010423,2.5000,2.5425,2.3906,2.3963,13299200,0
20010424,2.3937,2.3956,2.2912,2.3044,16040000,0
20010425,2.3225,2.4875,2.3225,2.4525,21998400,0
20010426,2.4531,2.7275,2.4531,2.6056,35041600,0
20010427,2.6688,2.8531,2.6688,2.8488,46300800,0
20010430,2.8187,3.1169,2.8187,3.0612,53804800,0
20010501,3.0669,3.1469,2.9750,3.1306,36331200,0
20010502,3.1388,3.2025,3.0387,3.0887,61364800,0
20010503,3.0287,3.0287,2.9313,2.9887,32644800,0
20010504,2.9775,3.1637,2.9306,3.1588,14356800,0
20010507,3.1594,3.3812,3.1406,3.2031,30990400,0
20010508,3.2306,3.2781,3.0625,3.1300,19192000,0
20010509,3.0787,3.2556,3.0775,3.1000,18846400,0
20010510,3.1406,3.2125,3.0094,3.0319,19019200,0
20010511,3.0431,3.1263,3.0013,3.0469,10099200,0
20010514,3.0481,3.0756,2.9725,3.0006,8953600,0
20010515,3.0006,3.1188,2.9012,2.9075,18097600,0
20010516,2.8981,3.3469,2.8688,3.2975,49931200,0
20010517,3.3075,3.6225,3.2987,3.6212,59051200,0
20010518,3.6163,3.6163,3.2969,3.3625,67854400,0
20010521,3.3706,3.7500,3.3575,3.7419,43908800,0
20010522,3.7287,3.7419,3.5938,3.6169,23624000,0
20010523,3.6156,3.6156,3.3125,3.3131,35081600,0
20010524,3.1969,3.3969,3.1562,3.3969,57971200,0
20010525,3.3819,3.4688,3.3750,3.4031,23561600,0
20010529,3.3719,3.3719,3.2700,3.2963,25500800,0
20010530,3.2513,3.3556,3.1769,3.1769,25283200,0
20010531,3.1875,3.3194,3.1562,3.2344,33190400,0
20010601,3.2656,3.4844,3.2100,3.4800,30524800,0
20010604,3.4813,3.6188,3.4650,3.6063,28512000,0
20010605,3.6063,3.7500,3.5625,3.5812,28636800,0
20010606,3.5850,3.6081,3.3800,3.4062,27161600,0
20010607,3.3850,3.5050,3.3387,3.3612,19755200,0
20010608,3.3781,3.3781,3.2331,3.2469,22985600,0
20010611,3.2481,3.2812,3.0625,3.1019,22361600,0
20010612,3.0756,3.1806,2.9619,3.1344,26740800,0
20010613,3.1913,3.2425,3.1369,3.1494,22164800,0
20010614,3.1406,3.1425,3.0006,3.0663,13504000,0
20010615,3.1019,3.2344,3.0625,3.2244,42985600,0
20010618,3.2500,3.3525,3.1881,3.2031,33052800,0
20010619,3.2494,3.3175,3.1594,3.2475,24758400,0
20010620,3.2600,3.5912,3.2594,3.5900,52300800,0
20010621,3.5563,3.6400,3.5219,3.6000,46950400,0
20010622,3.6219,3.8369,3.5125,3.8206,48667200,0
20010625,3.7906,3.8094,3.5469,3.5950,40153600,0
20010626,3.5625,3.6700,3.4994,3.6219,24283200,0
20010627,3.6156,3.8688,3.6088,3.7194,23073600,0
20010628,3.7500,3.8712,3.7031,3.8094,50488000,0
20010629,3.7750,3.8075,3.7056,3.7056,10483200,0
20010702,3.6562,3.7494,3.5469,3.6037,26545600,0
20010703,3.5906,3.6875,3.5594,3.6350,22038400,0
20010705,3.6406,3.6831,3.5450,3.5587,16873600,0
20010706,3.5469,3.5744,3.4437,3.4825,21395200,0
20010709,3.4719,3.6094,3.4719,3.5144,27161600,0
20010710,3.5125,3.6375,3.3819,3.4062,40470400,0
20010711,3.3712,3.3750,3.1500,3.3075,21180800,0
20010712,3.2619,3.3550,3.1825,3.3438,14852800,0
20010713,3.3244,3.5994,3.3156,3.5394,21400000,0
20010716,3.5400,3.5550,3.0938,3.0938,47369600,0
20010717,3.1412,3.2806,3.1406,3.2638,25523200,0
20010718,3.2687,3.4781,3.2525,3.4000,34148800,0
20010719,3.4562,3.4688,3.3063,3.3144,18588800,0
20010720,3.3344,3.4156,3.3006,3.3769,12892800,0
20010723,3.3806,3.4769,3.2938,3.3063,12772800,0
20010724,3.3056,3.3281,3.0963,3.1237,33139200,0
20010725,3.1288,3.3075,3.0844,3.1769,18073600,0
20010726,3.1750,3.4413,3.1750,3.4213,18310400,0
20010727,3.2406,3.3788,3.2162,3.3788,41715200,0
20010730,3.2538,3.3125,3.1312,3.1944,26188800,0
20010731,3.1969,3.2188,3.0912,3.2188,17576000,0
20010801,3.2013,3.2137,3.1281,3.1813,15972800,0
20010802,3.1850,3.2562,2.9594,3.1125,21636800,0
20010803,3.1375,3.2963,3.1031,3.2156,16352000,0
20010806,3.2938,3.3087,3.2031,3.2244,10536000,0
20010807,3.2250,3.2300,3.1000,3.1781,15257600,0
20010808,3.1625,3.2088,3.0094,3.0213,17460800,0
20010809,3.0031,3.0213,2.8563,3.0031,36788800,0
20010810,2.9938,3.0356,2.9375,2.9987,14100800,0
20010813,3.0094,3.1781,2.9938,3.1681,13161600,0
20010814,3.1719,3.2325,3.1512,3.1875,20403200,0
20010815,3.1844,3.2912,3.1488,3.2506,291200000,0
20010816,3.2350,3.2494,3.1312,3.2462,13700800,0
20010817,3.1781,3.1956,3.0619,3.0938,22835200,0
20010820,3.0938,3.1962,3.0219,3.1913,13158400,0
20010821,3.2019,3.3438,3.2006,3.2344,17472000,0
20010822,3.2562,3.4375,3.1813,3.4350,21414400,0
20010823,3.4369,3.7394,3.4313,3.6775,61916800,0
20010824,3.6762,3.8187,3.6406,3.7819,41776000,0
20010827,3.7656,3.9650,3.7513,3.8600,38104000,0
20010828,3.8875,3.8969,3.7719,3.8156,23347200,0
20010829,3.8250,3.9000,3.7425,3.8469,31729600,0
20010830,3.8300,3.8841,3.7644,3.8594,25086400,0
20010831,3.8480,3.8484,3.6656,3.7944,19566400,0
20010904,3.7650,3.9313,3.7625,3.7931,21112000,0
20010905,3.8063,3.8063,3.7019,3.7319,24056000,0
20010906,3.7506,3.8281,3.6688,3.7675,29204800,0
20010907,3.7500,3.7500,3.6112,3.6781,27284800,0
20010910,3.6619,3.7562,3.5431,3.6188,28536000,0
20010911,3.6188,3.6188,3.6188,3.6188,0,0
20010917,3.5125,3.5500,3.2687,3.3106,37312000,0
20010918,3.3250,3.3688,3.0375,3.0656,29787200,0
20010919,3.1288,3.1750,2.8944,3.1406,74464000,0
20010920,3.0687,3.2461,3.0369,3.1913,36008000,0
20010921,3.0719,3.1363,2.8688,2.9787,52028800,0
20010924,3.0519,3.1031,2.9162,3.0287,36318400,0
20010925,3.0863,3.2931,3.0863,3.2738,66824000,0
20010926,3.3075,3.4200,3.2812,3.3906,54008000,0
20010927,3.3906,3.5687,3.3475,3.5512,53051200,0
20010928,3.6762,3.6794,3.4575,3.5106,73606400,0
20011001,3.4856,3.6000,3.4194,3.5387,58536000,0
20011002,3.5387,3.5387,3.5387,3.5387,0,0
20011003,3.5387,3.5387,3.5387,3.5387,0,0
20011004,3.8125,3.8125,3.5438,3.6500,215228800,0
20011005,3.6288,3.6669,3.5575,3.5606,66048000,0
20011008,3.5687,3.6044,3.5144,3.5625,24848000,0
20011009,3.5669,3.7219,3.5669,3.6788,45259200,0
20011010,3.7125,3.9513,3.6844,3.9250,67104000,0
20011011,3.9869,4.0781,3.8512,3.9413,60680000,0
20011012,3.8625,3.9200,3.7656,3.8844,26715200,0
20011015,3.8750,4.0456,3.8725,4.0125,24904000,0
20011016,4.0431,4.0731,3.8750,3.9362,22881600,0
20011017,3.9688,3.9713,3.7338,3.7425,29161600,0
20011018,3.7587,3.9713,3.7525,3.9250,53585600,0
20011019,3.9031,4.0769,3.8688,4.0563,34030400,0
20011022,4.0694,4.2937,4.0312,4.2275,51921600,0
20011023,4.2531,4.2787,4.0656,4.1312,45056000,0
20011024,4.1325,4.2937,4.0381,4.2906,48712000,0
20011025,4.2719,4.3219,4.1562,4.3000,41376000,0
20011026,4.1562,4.3836,4.1344,4.2300,85817600,0
20011029,4.3125,4.3812,4.0869,4.0969,88560000,0
20011030,3.9656,4.1213,3.9031,4.0388,56249600,0
20011031,4.0556,4.0850,3.9137,3.9313,39913600,0
20011101,3.9375,3.9994,3.8700,3.9556,43248000,0
20011102,3.9519,4.0369,3.8912,3.9119,27337600,0
20011105,3.9456,4.1094,3.9456,4.0887,25059200,0
20011106,4.0875,4.1042,3.9725,4.0906,36163200,0
20011107,4.0881,4.2606,4.0875,4.1725,57982400,0
20011108,4.1981,4.2274,4.0625,4.1388,35782400,0
20011109,4.1413,4.1450,3.9506,4.0094,24435200,0
20011112,4.0062,4.0169,3.8937,3.9806,27593600,0
20011113,4.0281,4.2438,4.0275,4.2300,29500800,0
20011114,4.2525,4.2925,4.1300,4.2125,27499200,0
20011115,4.1931,4.2969,4.1400,4.2094,26478400,0
20011116,4.2219,4.2944,4.2031,4.2663,18494400,0
20011119,4.2894,4.3981,4.2663,4.3769,39462400,0
20011120,4.3644,4.3750,4.2281,4.2475,20352000,0
20011121,4.2375,4.3219,4.2312,4.3044,18948800,0
20011123,4.3125,4.3406,4.2650,4.3275,4876800,0
20011126,4.3406,4.5087,4.3263,4.4556,42940800,0
20011127,4.4281,4.6044,4.3969,4.5000,35006400,0
20011128,4.4819,4.4988,4.3094,4.3281,26955200,0
20011129,4.3031,4.4631,4.2556,4.4587,34724800,0
20011130,4.4550,4.5244,4.4412,4.5131,15001600,0
20011203,4.3738,4.4407,4.3562,4.3575,24187200,0
20011204,4.3538,4.3894,4.2712,4.3181,22768000,0
20011205,4.3288,4.3481,4.1706,4.2325,38976000,0
20011206,4.2500,4.3381,4.2281,4.2775,30012800,0
20011207,4.2619,4.3063,4.1406,4.2812,44756800,0
20011210,4.2244,4.2469,4.0763,4.0769,25353600,0
20011211,4.1062,4.1337,4.0113,4.0244,28675200,0
20011212,4.0044,4.0919,3.8512,4.0431,29708800,0
20011213,4.0256,4.2156,4.0106,4.1537,29238400,0
20011214,4.1344,4.2087,4.0381,4.1388,24062400,0
20011217,4.1494,4.3187,4.1413,4.3000,17012800,0
20011218,4.2987,4.3550,4.2100,4.2812,14478400,0
20011219,4.2438,4.3063,4.1625,4.1975,16841600,0
20011220,4.1912,4.2469,4.0475,4.0500,23616000,0
20011221,4.0056,4.1625,3.9869,4.0856,27884800,0
20011224,4.1375,4.2638,4.1344,4.1656,10609600,0
20011226,4.1838,4.2463,4.1506,4.1769,10748800,0
20011227,4.1856,4.2125,4.0219,4.0700,16676800,0
20011228,4.0800,4.2381,4.0669,4.1719,12916800,0
20011231,4.1813,4.2594,4.1056,4.1075,27913600,0
20020102,4.0644,4.0675,3.7875,3.8394,828800000,0
20020103,3.8431,3.9275,3.6544,3.6644,72891200,0
20020104,3.6588,3.8456,3.6194,3.8375,64734400,0
20020107,4.0025,4.0125,3.8219,3.8450,57540800,0
20020108,3.8600,3.9909,3.8406,3.9900,38467200,0
20020109,4.0719,4.1856,4.0631,4.1131,59259200,0
20020110,4.1375,4.3000,4.1262,4.2362,52934400,0
20020111,4.2937,4.3544,4.2931,4.3200,35371200,0
20020114,4.3263,4.3675,4.2532,4.2937,47662400,0
20020115,4.2919,4.3281,4.2031,4.3094,46836800,0
20020116,4.3056,4.3844,4.2850,4.3194,45126400,0
20020117,4.2400,4.4469,4.1919,4.3888,69627200,0
20020118,4.3938,4.4375,4.0794,4.1094,60644800,0
20020122,4.1069,4.2125,4.0287,4.1950,48180800,0
20020123,4.2000,4.3031,4.1031,4.2863,28742400,0
20020124,4.3038,4.3750,4.1500,4.2137,31356800,0
20020125,4.2050,4.2500,4.1363,4.2288,22273600,0
20020128,4.2519,4.3025,4.1794,4.2356,28678400,0
20020129,4.2362,4.2787,4.0738,4.1094,21299200,0
20020130,4.1112,4.2100,4.0194,4.1875,35924800,0
20020131,4.2156,4.3356,4.0819,4.1038,40124800,0
20020201,4.1262,4.4012,4.1256,4.3631,72963200,0
20020204,4.3375,4.3406,4.0625,4.1094,38872000,0
20020205,4.1275,4.2875,4.0850,4.1494,40065600,0
20020206,4.1562,4.1944,3.8637,3.9037,39539200,0
20020207,3.9081,4.0656,3.8612,3.9594,56089600,0
20020208,3.9413,4.1869,3.9406,4.1800,42177600,0
20020211,4.1863,4.2800,4.1719,4.2263,32292800,0
20020212,4.2013,4.3375,4.1800,4.2669,35310400,0
20020213,4.2875,4.3238,4.1900,4.2063,26251200,0
20020214,4.2250,4.2975,4.0862,4.0900,24128000,0
20020215,4.1306,4.1456,4.0469,4.1087,18944000,0
20020219,4.0563,4.0625,3.9381,4.0319,31547200,0
20020220,4.1188,4.2281,4.0100,4.1863,42456000,0
20020221,4.1819,4.2844,4.1262,4.1912,48020800,0
20020222,4.1906,4.2275,4.0781,4.1556,27091200,0
20020225,4.1969,4.2469,4.1438,4.2175,41084800,0
20020226,4.2344,4.3469,4.2188,4.3081,28486400,0
20020227,4.3694,4.4775,4.3288,4.3381,46203200,0
20020228,4.3500,4.4731,4.3225,4.4031,39883200,0
20020301,4.3781,4.6531,4.2725,4.6094,42284800,0
20020304,4.6250,4.7125,4.6056,4.6500,49459200,0
20020305,4.6350,4.7375,4.5563,4.5619,47024000,0
20020306,4.4375,4.5906,4.4338,4.5750,61792000,0
20020307,4.5684,4.5931,4.4387,4.4825,44680000,0
20020308,4.5538,4.6337,4.3837,4.5150,20567200,0
20020311,4.4938,4.5750,4.4375,4.5125,13400800,0
20020312,4.4738,4.5262,4.4163,4.4675,10392800,0
20020313,4.5012,4.6312,4.4387,4.5650,13726400,0
20020314,4.5750,4.6500,4.4688,4.4688,14548000,0
20020315,4.5538,4.5563,4.4500,4.4875,18558400,0
20020318,4.5800,4.6975,4.5375,4.6750,216800000,0
20020319,4.7562,4.8750,4.5437,4.8175,28644000,0
20020320,4.7750,4.8725,4.6638,4.6775,17515200,0
20020321,4.5563,4.8313,4.4862,4.8063,28537600,0
20020322,4.7925,4.8400,4.6575,4.6638,17656000,0
20020325,4.6575,4.6675,4.5025,4.5262,20459200,0
20020326,4.5300,4.6188,4.4167,4.5650,21416000,0
20020327,4.5750,4.6988,4.5437,4.6750,18145600,0
20020328,4.6875,4.6887,4.4650,4.5062,15634400,0
20020401,4.4700,4.6075,4.4325,4.5625,14853600,0
20020402,4.5325,4.6312,4.5037,4.5087,14046400,0
20020403,4.5800,4.6062,4.3762,4.4237,17638400,0
20020404,4.3675,4.5512,4.2962,4.3625,24724800,0
20020405,4.3663,4.4187,4.2512,4.3038,19662400,0
20020408,4.2950,4.3538,4.1687,4.3488,18249600,0
20020409,4.3775,4.4125,4.1712,4.2125,19443200,0
20020410,4.2625,4.4850,4.2613,4.4750,19724000,0
20020411,4.4812,4.5775,4.3625,4.4363,15969600,0
20020412,4.4375,4.4950,4.3238,4.4587,14920000,0
20020415,4.4625,4.5538,4.3362,4.5037,10251200,0
20020416,4.5512,4.6225,4.4868,4.5625,18003200,0
20020417,4.6000,4.6337,4.2950,4.4250,16199200,0
20020418,4.4875,4.4963,4.2350,4.4350,25900800,0
20020419,4.4513,4.5338,4.3438,4.4075,14015200,0
20020422,4.3900,4.3913,4.1075,4.2650,25970400,0
20020423,4.2263,4.3038,4.1438,4.2125,22138400,0
20020424,4.2362,4.3125,4.1675,4.2825,17611200,0
20020425,4.2838,4.3625,3.9313,3.9987,39421600,0
20020426,4.0113,4.0450,3.6037,3.6300,65642400,0
20020429,3.6500,3.6988,3.5110,3.6412,35900800,0
20020430,3.6350,3.9675,3.5213,3.8900,52693600,0
20020501,4.0700,4.2587,4.0700,4.1375,70323200,0
20020502,4.1038,4.2087,4.0850,4.1125,28680000,0
20020503,4.0875,4.1375,3.8937,3.9950,33364800,0
20020506,3.9938,3.9987,3.7100,3.7300,31200800,0
20020507,3.7938,3.9050,3.7912,3.8475,24892000,0
20020508,4.0750,4.3650,4.0687,4.3525,40260000,0
20020509,4.3238,4.4225,4.2188,4.2500,28300000,0
20020510,4.2613,4.2688,3.9938,4.0738,20476000,0
20020513,4.0813,4.3738,4.0740,4.3187,27037600,0
20020514,4.4988,4.7000,4.4625,4.6988,51175200,0
20020515,4.6375,4.7600,4.5437,4.6487,42216000,0
20020516,4.6438,4.6450,4.4237,4.5225,31086400,0
20020517,4.5925,4.6400,4.4938,4.6188,18343200,0
20020520,4.6000,4.6375,4.4700,4.5437,18343200,0
20020521,4.5850,4.6550,4.3888,4.4313,22516000,0
20020522,4.4163,4.4750,4.3175,4.4125,20756800,0
20020523,4.4237,4.7675,4.3375,4.7500,24496800,0
20020524,4.7256,4.7325,4.5637,4.6312,24968800,0
20020528,4.6500,4.7488,4.4763,4.7438,23452000,0
20020529,4.7150,4.7625,4.2025,4.4187,65088800,0
20020530,4.5200,4.6125,4.3812,4.6013,29292800,0
20020531,4.5613,4.6350,4.4437,4.4575,19584800,0
20020603,4.4812,4.5738,4.2704,4.2863,17774400,0
20020604,4.2737,4.4262,4.1575,4.2937,27317600,0
20020605,4.3100,4.4313,4.1950,4.2737,21586400,0
20020606,4.2750,4.2750,3.9676,4.0050,23561600,0
20020607,3.8750,4.0175,3.7425,3.9987,38300000,0
20020610,4.0000,4.2375,3.9887,4.1137,23999200,0
20020611,4.1337,4.1800,3.7650,3.8125,314848,0
20020612,3.8025,3.9045,3.6637,3.8038,35216000,0
20020613,3.8150,3.9938,3.7890,3.9175,24764800,0
20020614,3.8975,4.2174,3.8000,4.1163,32276000,0
20020617,4.1425,4.4875,4.1325,4.4825,42972000,0
20020618,4.4262,4.5125,4.3625,4.4375,32789600,0
20020619,4.4075,4.5400,4.3587,4.3688,30984000,0
20020620,4.3288,4.3313,4.0800,4.0988,29338400,0
20020621,4.0687,4.1438,3.8912,3.8975,36907200,0
20020624,3.8888,4.2638,3.8837,4.1400,35395200,0
20020625,4.1450,4.2875,3.9987,4.0188,27412800,0
20020626,3.8875,4.1850,3.8075,4.0875,38526400,0
20020627,4.1438,4.1850,3.9513,4.0600,30724800,0
20020628,4.0900,4.2312,4.0788,4.1100,25168000,0
20020701,4.1000,4.1050,3.7650,3.7875,41716000,0
20020702,3.6500,3.7500,3.4500,3.4900,57320800,0
20020703,3.5075,3.6562,3.3626,3.6550,34197600,0
20020705,3.7162,3.8712,3.7125,3.8612,12375200,0
20020708,3.8663,4.0225,3.7938,3.8063,26030400,0
20020709,3.8287,3.8850,3.6688,3.6988,20654400,0
20020710,3.6825,3.7175,3.3000,3.3187,46330400,0
20020711,3.3238,3.6012,3.2600,3.5687,43952000,0
20020712,3.6312,3.7037,3.3825,3.6225,37756800,0
20020715,3.6250,3.6800,3.3612,3.6800,27618400,0
20020716,3.6237,3.9662,3.6237,3.9400,35468800,0
20020717,4.0325,4.3313,4.0325,4.3050,55941600,0
20020718,4.2937,4.3113,4.0775,4.1125,42292800,0
20020719,4.0813,4.0813,3.9050,3.9700,32332800,0
20020722,3.9588,4.1238,3.6750,3.8312,36947200,0
20020723,3.8575,3.8586,3.6312,3.6325,41982400,0
20020724,3.5500,3.8663,3.4262,3.8000,57339200,0
20020725,3.9362,3.9375,3.4201,3.6312,99637600,0
20020726,3.5925,3.5988,3.4413,3.5175,43408000,0
20020729,3.5500,3.6588,3.4887,3.6237,48963200,0
20020730,3.5875,3.8238,3.5062,3.6762,55416000,0
20020731,3.6125,3.8125,3.5881,3.8087,38694400,0
20020801,3.8050,3.8100,3.7009,3.7250,33916800,0
20020802,3.6275,3.7013,3.5187,3.6137,62608800,0
20020805,3.8012,4.0037,3.6988,3.8575,63676000,0
20020806,3.8563,3.8563,3.8563,3.8563,3200,0
20020807,4.1988,4.2250,3.8639,3.9862,100576000,0
20020808,3.9987,4.3875,3.9113,4.2962,56928000,0
20020809,4.2438,4.3425,4.1750,4.2512,34096000,0
20020812,4.2200,4.3625,4.2000,4.3300,22176800,0
20020813,4.2812,4.3500,4.0550,4.1062,33288800,0
20020814,4.1300,4.4375,4.0225,4.4350,33775200,0
20020815,4.4250,4.5000,4.2063,4.3488,37776000,0
20020816,4.3000,4.3750,4.2238,4.3350,24282400,0
20020819,4.3425,4.3450,4.1875,4.3200,21668000,0
20020820,4.2888,4.4338,4.2600,4.3800,34528800,0
20020821,4.4375,4.5237,4.3962,4.5113,30548800,0
20020822,4.5225,4.6562,4.4450,4.6213,28641600,0
20020823,4.6175,4.6875,4.5100,4.5662,29800800,0
20020826,4.5675,4.5900,4.3875,4.5300,34324800,0
20020827,4.5538,4.5563,4.1500,4.1500,41780800,0
20020828,3.9613,4.1473,3.9500,4.0775,37738400,0
20020829,4.0988,4.2475,3.9875,4.2450,22836800,0
20020830,4.1875,4.1900,3.9887,4.0125,23733600,0
20020903,3.9225,3.9325,3.8063,3.8125,29589600,0
20020904,3.8150,3.9513,3.7700,3.9113,25452000,0
20020905,3.8663,3.8688,3.7275,3.7538,24865600,0
20020906,3.8250,4.0700,3.8187,4.0312,25731200,0
20020909,3.9875,4.1225,3.8600,4.0800,26793600,0
20020910,3.9662,4.1462,3.9537,4.1413,23264000,0
20020911,4.1925,4.2463,4.0813,4.0837,13336800,0
20020912,4.0687,4.0687,3.8338,3.8525,22321600,0
20020913,3.8075,4.0550,3.7538,4.0050,23995200,0
20020916,3.9488,4.0475,3.9200,4.0188,13535200,0
20020917,4.0900,4.1750,3.8663,4.0000,25388000,0
20020918,3.9488,4.3000,3.9488,4.2500,39357600,0
20020919,4.1825,4.2750,4.0938,4.1125,38749600,0
20020920,4.1937,4.2475,4.0625,4.1950,36516800,0
20020923,4.3362,4.3362,4.0325,4.1262,52101600,0
20020924,4.1250,4.2288,4.0512,4.1125,33534400,0
20020925,4.1937,4.3125,4.1725,4.2875,29842400,0
20020926,4.2875,4.3700,4.1013,4.2263,33287200,0
20020927,4.2250,4.3488,4.1687,4.1950,35868800,0
20020930,4.1425,4.2500,4.0900,4.1912,25845600,0
20021001,4.1475,4.3500,4.0876,4.3463,23739200,0
20021002,4.3225,4.3938,4.0625,4.1188,30744000,0
20021003,4.1188,4.1625,4.0025,4.0037,31622400,0
20021004,4.0375,4.1062,3.8263,3.8563,27675200,0
20021007,3.8512,4.0813,3.8512,3.9962,34937600,0
20021008,4.0250,4.1425,3.9400,3.9825,25966400,0
20021009,3.9875,4.2188,3.9337,4.0988,30155200,0
20021010,4.0500,4.3238,4.0237,4.2913,32744000,0
20021011,4.3650,4.3650,4.1525,4.2013,29704000,0
20021014,4.1750,4.4150,4.1388,4.4062,22405600,0
20021015,4.4637,4.5381,4.2162,4.2500,42529600,0
20021016,4.2137,4.3475,4.1562,4.2625,35472800,0
20021017,4.3113,4.3750,4.2787,4.3475,27471200,0
20021018,4.2937,4.3525,4.2063,4.2812,18235200,0
20021021,4.2613,4.3412,4.1950,4.3238,19136800,0
20021022,4.2950,4.4113,4.2762,4.3738,22926400,0
20021023,4.4125,4.4288,4.2137,4.3125,22493600,0
20021024,4.3300,4.3313,4.0400,4.0613,26699200,0
20021025,4.0875,4.2913,4.0875,4.2839,17608800,0
20021028,4.2875,4.3438,4.2099,4.2375,22501600,0
20021029,4.2700,4.2962,4.1369,4.2337,20541600,0
20021030,4.2500,4.4150,4.2500,4.3263,26743200,0
20021031,4.3187,4.3975,4.2975,4.3300,19960800,0
20021101,4.4875,4.5662,4.3438,4.5437,43935200,0
20021104,4.6050,4.6350,4.5225,4.5800,21441600,0
20021105,4.5475,4.5988,4.4062,4.5813,23438400,0
20021106,4.5950,4.7913,4.5775,4.7863,33298400,0
20021107,4.7500,4.8438,4.6350,4.6750,24031200,0
20021108,4.6762,4.6775,4.3012,4.4563,33970400,0
20021111,4.4450,4.5750,4.4125,4.4550,17900000,0
20021112,4.4750,4.5312,4.3837,4.4825,18140800,0
20021113,4.4625,4.4931,4.3475,4.4575,256000000,0
20021114,4.4850,4.6975,4.3787,4.6975,22543200,0
20021115,4.5462,4.6475,4.4587,4.5188,25132000,0
20021118,4.5400,4.5650,4.4200,4.4713,18017600,0
20021119,4.4000,4.5000,4.3787,4.4375,18124800,0
20021120,4.4375,4.5487,4.4300,4.5425,19713600,0
20021121,4.5338,4.7675,4.5338,4.7350,24341600,0
20021122,4.7362,4.9350,4.6950,4.9338,32141600,0
20021125,4.9200,5.0000,4.9012,4.9688,23451200,0
20021126,4.9225,4.9250,4.5600,4.5963,27886400,0
20021127,4.6312,4.9450,4.6275,4.8738,23792800,0
20021129,4.8962,4.9338,4.7944,4.9275,9551200,0
20021202,4.8950,4.9850,4.7000,4.7737,24588800,0
20021203,4.7562,4.7562,4.5113,4.6100,15020800,0
20021204,4.4750,4.7175,4.4513,4.7013,104024000,0
20021205,4.7250,4.9675,4.7063,4.8425,56552000,0
20021206,4.8250,4.9338,4.7937,4.8938,60913600,0
20021207,4.8663,4.8663,4.8625,4.8625,2400,0
20021208,4.7812,4.9875,4.4425,4.8476,33372000,0
20021209,4.8700,4.9400,4.7838,4.7875,94505600,0
20021210,4.8263,4.8438,4.6424,4.6975,146121600,0
20021211,4.6562,4.6875,4.6125,4.6775,62551200,0
20021212,4.6887,4.7325,4.5738,4.6725,44628000,0
20021213,4.4488,4.5425,4.4150,4.4713,267741600,0
20021216,4.4750,4.6062,4.3938,4.5500,418682400,0
20021217,4.5450,4.5625,4.4600,4.5150,31789600,0
20021218,4.5625,4.5625,4.4387,4.4938,154651200,0
20021219,4.4875,4.5850,4.4363,4.4563,145726400,0
20021220,4.4738,4.5262,4.4300,4.4662,62776000,0
20021223,4.4988,4.5875,4.4775,4.5600,14396000,0
20021224,4.5650,4.5875,4.4914,4.5000,19347200,0
20021226,4.5125,4.5662,4.4262,4.4313,127887200,0
20021227,4.4275,4.4375,4.3050,4.3225,46184000,0
20021230,4.3075,4.3175,4.2112,4.2512,85328000,0
20021231,4.2750,4.3762,4.2125,4.2500,32840000,0
20030102,4.2525,4.3750,4.2463,4.3612,53605600,0
20030103,4.3562,4.4637,4.3488,4.4538,55924000,0
20030106,4.4363,4.5938,4.4199,4.5625,30492800,0
20030107,4.5512,4.5862,4.4462,4.5450,46148000,0
20030108,4.5887,4.5887,4.3438,4.3450,71016000,0
20030109,4.3900,4.5237,4.3787,4.4788,37273600,0
20030110,4.4563,4.6312,4.3850,4.6287,22239200,0
20030113,4.6562,4.7213,4.6236,4.7112,4721600,0
20030114,4.6988,4.7500,4.6025,4.7350,13746400,0
20030115,4.7337,4.7600,4.5988,4.6388,69240800,0
20030116,4.6450,4.7975,4.6425,4.7500,127889600,0
20030117,4.6150,4.7137,4.5450,4.5450,14764000,0
20030121,4.5625,4.5850,4.4775,4.4850,85035200,0
20030122,4.4612,4.5608,4.4300,4.4738,61732800,0
20030123,4.5050,4.5400,4.3825,4.4913,22038400,0
20030124,4.5200,4.5375,4.3187,4.3675,37951200,0
20030127,4.3663,4.4325,4.3050,4.3625,77413600,0
20030128,4.3800,4.4763,4.2875,4.4713,4017600,0
20030129,4.4688,4.6049,4.3837,4.5338,41688800,0
20030130,4.5413,4.6687,4.5413,4.5800,47779200,0
20030131,4.4913,4.5675,4.3500,4.3625,149169600,0
20030203,4.3875,4.4750,4.2325,4.3162,185570400,0
20030204,4.2913,4.2913,4.1250,4.1838,63748000,0
20030205,4.2125,4.2950,4.1512,4.1825,13792000,0
20030206,4.1750,4.2889,4.1562,4.2063,22997600,0
20030207,4.2200,4.2812,4.1500,4.2362,30160800,0
20030210,4.2362,4.3150,4.1925,4.2825,23488000,0
20030211,4.3713,4.4115,4.2950,4.3775,108293600,0
20030212,4.3225,4.3738,4.2539,4.2550,54836800,0
20030213,4.2737,4.2737,4.0125,4.0837,278676000,0
20030214,4.1087,4.1312,4.0262,4.1250,12908800,0
20030218,4.0437,4.0950,3.9650,4.0375,131092000,0
20030219,4.0462,4.1001,4.0075,4.0450,18380800,0
20030220,4.0650,4.0738,3.9050,4.0437,201272000,0
20030221,4.0550,4.1975,4.0538,4.1975,90699200,0
20030224,4.1988,4.2026,4.0662,4.0813,20484800,0
20030225,4.0675,4.1750,3.9625,4.0975,226808800,0
20030226,4.0750,4.1800,4.0563,4.1025,71226400,0
20030227,4.1687,4.2350,4.1125,4.1975,93358400,0
20030228,4.2025,4.2613,4.1588,4.2500,23829600,0
20030303,4.2737,4.3450,4.2175,4.2512,69301600,0
20030304,4.2425,4.2913,4.2188,4.2213,157007200,0
20030305,4.2238,4.2750,4.1537,4.2125,30242400,0
20030306,4.2337,4.2937,4.1825,4.2675,18531200,0
20030307,4.3600,4.6375,4.3475,4.6000,340574400,0
20030310,4.6100,4.7962,4.6100,4.7300,99007200,0
20030311,4.7337,4.7500,4.6238,4.6625,38788800,0
20030312,4.6325,4.7450,4.5963,4.7325,80010400,0
20030313,4.7987,4.9938,4.7863,4.9875,193942400,0
20030314,4.9637,4.9750,4.8475,4.9062,62464000,0
20030317,4.8925,5.1163,4.8850,5.1137,157192800,0
20030318,5.0825,5.2000,5.0375,5.1175,65647200,0
20030319,5.1262,5.1850,5.0350,5.1013,31568800,0
20030320,5.0687,5.1575,5.0012,5.1062,22327200,0
20030321,5.1363,5.2500,5.1225,5.1912,141592000,0
20030324,5.1250,5.1250,4.9700,4.9963,159084000,0
20030325,5.0287,5.2038,5.0287,5.1475,48240800,0
20030326,5.1500,5.2038,5.0375,5.0650,5655200,0
20030327,5.1175,5.4000,5.1175,5.3750,107916800,0
20030328,5.3463,5.3463,5.2438,5.2525,113860800,0
20030331,5.2063,5.3488,5.1638,5.2488,113080000,0
20030401,5.2525,5.3300,5.2350,5.3300,25480800,0
20030402,5.4363,5.4711,5.3750,5.4587,24408800,0
20030403,5.4725,5.7125,5.4237,5.5725,120990400,0
20030404,5.6000,5.6213,5.4988,5.5188,56220000,0
20030407,5.6250,5.7488,5.2112,5.3663,205086400,0
20030408,5.3750,5.4300,5.3113,5.3663,87865600,0
20030409,5.3644,5.4313,5.1675,5.1675,54477600,0
20030410,5.1725,5.3500,5.0750,5.3362,82072800,0
20030411,5.3450,5.4264,5.1900,5.2200,38590400,0
20030414,5.2512,5.2937,5.1912,5.2613,53291200,0
20030415,5.2600,5.4175,5.2250,5.3625,61986400,0
20030416,5.3475,5.4488,5.2875,5.3250,78520800,0
20030417,5.3562,5.5375,5.3550,5.5050,6419200,0
20030421,5.5087,5.5563,5.4100,5.4563,203280000,0
20030422,5.4437,5.5625,5.4138,5.5588,21396000,0
20030423,5.5675,5.7500,5.5538,5.7063,119208800,0
20030424,5.5475,5.9425,5.5188,5.8450,109109600,0
20030425,5.8238,5.8950,5.7387,5.7675,111492800,0
20030428,5.7638,5.8488,5.7325,5.7950,126972800,0
20030429,5.8088,5.8600,5.7550,5.7913,52928000,0
20030430,5.7575,5.8738,5.7512,5.7688,5692000,0
20030501,5.7750,5.8025,5.6175,5.7613,173496000,0
20030502,5.7775,5.9975,5.7638,5.9025,15824000,0
20030505,5.9700,5.9837,5.7787,5.8375,192192000,0
20030506,5.8337,5.8900,5.6250,5.6962,32558400,0
20030507,5.6712,5.7725,5.6425,5.6937,13111200,0
20030508,5.6287,5.7863,5.6075,5.7125,233767200,0
20030509,5.7250,5.8663,5.6936,5.8362,41473600,0
20030512,5.8125,5.9750,5.7712,5.9288,45988000,0
20030513,5.9350,5.9625,5.8562,5.8587,23477600,0
20030514,5.8450,5.9662,5.8450,5.9350,3484800,0
20030515,5.9412,6.1075,5.9250,6.0950,45260800,0
20030516,6.0963,6.1075,5.9163,5.9313,62822400,0
20030519,5.9750,6.1275,5.8375,5.8750,38342560,0
20030520,5.9262,5.9505,5.6812,5.7500,21426088,0
20030521,5.7000,5.8125,5.6562,5.7188,25768480,0
20030522,5.7050,5.9562,5.6988,5.9300,23380920,0
20030523,5.9112,6.0125,5.8250,6.0012,24174912,0
20030527,6.0662,6.4675,6.0350,6.4462,51538328,0
20030528,6.4387,6.5187,6.2425,6.2812,41246136,0
20030529,6.3050,6.4075,6.2337,6.3137,24928264,0
20030530,6.3612,6.5950,6.2675,6.5325,40547416,0
20030602,6.6525,6.7188,6.2100,6.3012,43315840,0
20030603,6.3062,6.3612,6.1600,6.3100,27968136,0
20030604,6.3038,6.4650,6.2312,6.3875,29107528,0
20030605,6.4375,6.7112,6.3562,6.7087,24126568,0
20030606,6.7587,6.9437,6.5000,6.5301,53762920,0
20030609,6.5250,6.5338,6.1762,6.2087,35742160,0
20030610,6.2800,6.3390,6.1437,6.3225,26945416,0
20030611,6.5300,6.5950,6.4375,6.5250,35194512,0
20030612,6.5662,6.5775,6.3300,6.5550,27128096,0
20030613,6.5625,6.7675,6.5087,6.7262,40916424,0
20030616,6.8625,7.0712,6.7537,7.0487,38937352,0
20030617,7.1588,7.1588,6.8875,7.0400,32831928,0
20030618,6.9937,6.9950,6.6769,6.7462,33419360,0
20030619,6.7662,6.7812,6.3425,6.4125,47867352,0
20030620,6.4675,6.7200,6.4125,6.7188,46924216,0
20030623,6.7300,6.7875,6.4537,6.5562,27347208,0
20030624,6.4512,6.6975,6.4488,6.6000,26974608,0
20030625,6.5650,6.8725,6.5562,6.6875,33443592,0
20030626,6.6163,6.8712,6.6163,6.7625,24585984,0
20030627,7.0062,7.1712,6.9562,7.0250,54436384,0
20030630,7.0712,7.1212,6.8663,6.9475,32968632,0
20030701,6.8525,6.9162,6.6975,6.8750,29520368,0
20030702,6.8737,7.1875,6.8737,7.0450,49536624,0
20030703,7.0375,7.3438,7.0287,7.2575,27492392,0
20030707,7.3350,7.4662,7.3000,7.3900,25104248,0
20030708,7.3737,7.4650,7.2737,7.3725,20955744,0
20030709,7.3850,7.4662,7.3025,7.4125,14343864,0
20030710,7.3000,7.3737,7.2188,7.2750,18663496,0
20030711,7.3062,7.4688,7.3025,7.4100,17359224,0
20030714,7.8737,8.5188,7.8625,8.4062,103694656,0
20030715,8.4688,8.8263,8.3775,8.6388,87804344,0
20030716,8.6163,8.6250,8.3125,8.4126,46783080,0
20030717,8.3112,8.5087,8.0950,8.1613,37393960,0
20030718,8.2638,8.4237,8.1889,8.3150,26030248,0
20030721,8.3000,8.3597,8.1012,8.2125,22501496,0
20030722,8.1613,8.3962,8.0087,8.2925,33669032,0
20030723,8.3562,8.4600,8.1325,8.2625,32346960,0
20030724,8.3425,8.4525,8.2450,8.2650,23491800,0
20030725,8.2850,8.5337,8.2350,8.5250,18413120,0
20030728,8.5588,8.6937,8.5100,8.6187,17096504,0
20030729,8.6875,8.7500,8.4050,8.7487,25721136,0
20030730,8.7500,8.7937,8.5700,8.5988,22935736,0
20030731,8.5938,8.7112,8.4437,8.5287,29325848,0
20030801,8.5312,8.6487,8.0250,8.0687,46952824,0
20030804,8.0900,8.2500,7.8900,8.1512,27595376,0
20030805,8.1625,8.2162,7.6837,7.7400,33512456,0
20030806,7.7550,7.8650,7.5437,7.6737,48446760,0
20030807,7.6662,8.0062,7.6662,7.8287,33870832,0
20030808,7.7500,7.9688,7.7037,7.7812,27002928,0
20030811,7.8050,7.9837,7.7687,7.9025,16847128,0
20030812,7.9287,8.0125,7.7437,7.9800,25311816,0
20030813,7.9987,8.0612,7.7837,7.8300,21668360,0
20030814,7.8212,7.8525,7.6800,7.7613,23345888,0
20030815,7.8462,7.8550,7.7250,7.7900,8675672,0
20030818,7.7864,7.9875,7.7575,7.9425,27207856,0
20030819,8.0000,8.1800,7.9500,8.1650,24781248,0
20030820,8.1438,8.1544,8.0112,8.0938,19045448,0
20030821,8.0938,8.3325,8.0813,8.3088,30775640,0
20030822,8.3562,8.3800,8.0000,8.0200,20948080,0
20030825,8.0000,8.1125,7.9562,8.0525,12457088,0
20030826,7.9437,8.0575,7.8250,8.0025,18013648,0
20030827,8.0251,8.0612,7.9262,8.0200,13587720,0
20030828,8.0813,8.2775,7.8975,8.2762,19483832,0
20030829,8.2600,8.3675,8.2575,8.3375,14527856,0
20030902,8.3375,8.4612,8.1700,8.4612,21665552,0
20030903,8.4800,8.5387,8.0975,8.2037,29215832,0
20030904,8.2188,8.4350,8.1875,8.4163,22184944,0
20030905,8.3812,8.4575,8.2400,8.3575,22477536,0
20030908,8.3625,8.6875,8.3225,8.6537,26785248,0
20030909,8.6087,8.7162,8.5000,8.5763,21777072,0
20030910,8.5612,8.7125,8.1875,8.2662,25045568,0
20030911,8.3162,8.4212,8.2800,8.3550,18821224,0
20030912,8.3412,8.3975,8.1462,8.3938,21185336,0
20030915,8.3750,8.4812,8.2238,8.2513,18559616,0
20030916,7.9556,7.9750,7.5887,7.7325,113907160,0
20030917,7.7600,7.8750,7.6300,7.7375,34802008,0
20030918,7.7250,7.7986,7.6425,7.7812,25727840,0
20030919,7.8375,7.8438,7.4812,7.4975,44937240,0
20030922,7.4375,7.4375,7.1900,7.2162,53131800,0
20030923,7.2362,7.3937,7.1037,7.2550,51380592,0
20030924,7.2325,7.2600,6.9250,7.0225,54917432,0
20030925,7.0225,7.1275,6.9062,6.9688,31377968,0
20030926,6.9337,7.0462,6.8850,6.9275,30944136,0
20030929,6.9275,7.0538,6.6712,7.0000,47353776,0
20030930,6.9637,7.1976,6.9512,6.9950,45732288,0
20031001,6.9725,7.1712,6.9500,7.0981,36577904,0
20031002,7.2875,7.4362,7.2500,7.3612,43220280,0
20031003,7.4375,7.5500,7.3162,7.3850,29373088,0
20031006,7.3875,7.4625,7.2550,7.3837,14660400,0
20031007,7.3125,7.4087,7.1988,7.3100,29231608,0
20031008,7.5000,7.5175,7.2875,7.4288,37825728,0
20031009,7.4987,7.6537,7.4375,7.5312,38609896,0
20031010,7.5187,7.6437,7.4675,7.5300,21515240,0
20031013,7.5562,7.6875,7.5312,7.6525,24528080,0
20031014,7.6637,7.7000,7.5350,7.6750,22402104,0
20031015,7.7050,7.7062,7.4075,7.4312,34176680,0
20031016,7.4350,7.5200,7.3512,7.4387,16963520,0
20031017,7.4462,7.4875,7.1575,7.1762,26690256,0
20031020,7.1900,7.3525,7.1387,7.3000,29654584,0
20031021,7.3287,7.5062,7.2812,7.5037,23102088,0
20031022,7.4437,7.4562,7.1637,7.2912,21039496,0
20031023,7.2812,7.2962,7.0875,7.2437,20261992,0
20031024,7.1875,7.3125,7.1012,7.3012,18054976,0
20031027,7.3211,7.3625,7.0687,7.1775,26068360,0
20031028,7.2387,7.4325,6.3750,7.4325,61314696,0
20031029,6.3362,6.5500,6.2838,6.5000,267611064,0
20031030,6.7875,6.8875,6.7000,6.7875,89519672,0
20031031,6.7887,6.8900,6.7462,6.8187,31784320,0
20031103,6.8400,6.9200,6.7375,6.8762,28075912,0
20031104,6.8663,6.9475,6.6712,6.7075,40953272,0
20031105,6.6887,6.7237,6.5312,6.5750,43857880,0
20031106,6.5787,6.7812,6.5287,6.7375,34489664,0
20031107,6.7587,6.8250,6.6475,6.6762,28327928,0
20031110,6.6825,6.6937,6.4737,6.5100,23186648,0
20031111,6.5400,6.5812,6.4575,6.5187,31746952,0
20031112,6.5687,6.8112,6.5500,6.7750,29007880,0
20031113,6.7025,6.9762,6.7000,6.8800,32067616,0
20031114,6.8500,6.9488,6.7125,6.7712,30710880,0
20031117,6.7150,6.8712,6.6625,6.8387,18736336,0
20031118,6.8912,6.9775,6.7387,6.7500,21903968,0
20031119,6.7662,6.9312,6.7375,6.8400,28873752,0
20031120,6.8312,7.1037,6.7687,6.9537,41306152,0
20031121,6.9562,7.1312,6.9312,7.1000,28018984,0
20031124,7.1250,7.4237,7.1000,7.4175,33552272,0
20031125,7.4225,7.4275,7.2362,7.2837,29737384,0
20031126,7.3200,7.3762,7.1701,7.3438,22634048,0
20031128,7.3575,7.3725,7.2837,7.3350,6152272,0
20031201,7.3362,7.5262,7.3362,7.5212,25541952,0
20031202,7.5087,7.6700,7.4775,7.4787,28543608,0
20031203,7.4375,7.6125,7.2900,7.3287,26880112,0
20031204,7.3687,7.4250,7.1400,7.3337,34944792,0
20031205,7.3062,7.3650,7.1875,7.2000,31360488,0
20031208,7.1850,7.2812,7.0437,7.1575,21813000,0
20031209,7.1712,7.2325,7.0437,7.0600,19601328,0
20031210,7.0299,7.0938,6.9100,6.9975,23816256,0
20031211,6.9375,7.0450,6.9275,7.0025,28602320,0
20031212,7.0612,7.0612,6.9000,7.0025,14980096,0
20031215,7.1475,7.2300,6.9937,7.0162,23320096,0
20031216,7.0137,7.1175,6.9062,7.0450,25438240,0
20031217,6.9987,7.2125,6.9500,7.1325,20757992,0
20031218,7.1950,7.3950,7.1875,7.3438,34854192,0
20031219,7.4062,7.4562,7.3162,7.4250,30208392,0
20031222,7.3962,7.4850,7.3739,7.4525,16016472,0
20031223,7.4650,7.5600,7.3187,7.4337,27250712,0
20031224,7.4125,7.4625,7.3725,7.3925,5390760,0
20031226,7.3737,7.4325,7.3362,7.3687,5571448,0
20031229,7.3387,7.3875,7.3012,7.3250,21741136,0
20031230,7.3262,7.3750,7.2188,7.2675,16168304,0
20031231,7.2950,7.3512,7.2275,7.2850,15003288,0
20040102,7.2987,7.4050,7.2487,7.2525,21651936,0
20040105,7.2613,7.3512,7.2500,7.2700,20809096,0
20040106,7.2250,7.3262,7.2075,7.2425,16622912,0
20040107,7.3087,7.8038,7.2325,7.7925,47677040,0
20040108,7.8125,7.8362,7.5525,7.6637,38496776,0
20040109,7.5975,7.9875,7.5975,7.7975,36142816,0
20040112,7.8092,7.9362,7.6400,7.8562,26755168,0
20040113,7.8162,7.8575,7.5775,7.6775,27527192,0
20040114,7.7300,7.8038,7.5787,7.6287,20324120,0
20040115,7.5925,7.7812,7.5750,7.7437,26247968,0
20040116,7.7987,7.9837,7.7250,7.9237,27461656,0
20040120,7.9150,7.9688,7.8038,7.9437,22075512,0
20040121,7.9437,8.2975,7.9250,8.1712,42768448,0
20040122,8.2812,8.3125,8.0750,8.1500,26167176,0
20040123,8.1825,8.2712,8.1431,8.2188,24611504,0
20040126,8.1438,8.1875,8.0050,8.0662,37560400,0
20040127,8.0387,8.0525,7.6325,7.6325,58304392,0
20040128,7.6687,7.8737,7.4913,7.6275,45592368,0
20040129,7.6750,7.7325,7.5412,7.5862,11616544,0
20040130,6.8200,7.0312,6.6375,6.8512,95718720,0
20040202,6.8937,7.1250,6.8587,7.0338,48419232,0
20040203,7.0912,7.1275,7.0062,7.0262,28243512,0
20040204,7.0212,7.0862,6.9512,7.0250,31150136,0
20040205,7.0875,7.0900,6.9200,7.0000,28603648,0
20040206,7.0000,7.0875,6.9925,7.0700,15790736,0
20040209,7.0662,7.3750,7.0375,7.2150,26507304,0
20040210,7.2437,7.2437,7.1375,7.2062,21761968,0
20040211,7.2062,7.3362,7.0650,7.3325,21549616,0
20040212,7.3025,7.4600,7.2712,7.3950,26534080,0
20040213,7.4587,7.4625,7.2512,7.2875,19722776,0
20040217,7.3375,7.3500,7.1725,7.2762,16173176,0
20040218,7.2850,7.3750,7.1612,7.1975,19298392,0
20040219,7.2188,7.2613,6.9375,6.9387,21285480,0
20040220,7.0062,7.0625,6.8487,6.9575,22807368,0
20040223,6.9300,6.9688,6.7625,6.7887,23409136,0
20040224,6.7712,6.8137,6.6575,6.7637,21399832,0
20040225,6.7550,6.9350,6.7287,6.8450,19518464,0
20040226,6.8250,6.8962,6.7737,6.8238,22863520,0
20040227,6.8425,6.9112,6.7561,6.7838,26895112,0
20040301,6.8187,6.8925,6.6650,6.8525,23660424,0
20040302,6.8650,7.0225,6.8000,6.8038,26628880,0
20040303,6.8000,7.0400,6.7725,6.9325,21163392,0
20040304,6.9137,7.0600,6.8655,6.9500,14946520,0
20040305,6.9075,7.2100,6.9000,7.1600,24059072,0
20040308,7.1500,7.1912,6.9375,6.9913,17307512,0
20040309,7.0675,7.1562,6.9587,7.0600,26346880,0
20040310,7.0575,7.1837,6.9775,7.0262,29030024,0
20040311,6.9900,7.1625,6.9437,6.9875,24764408,0
20040312,7.0387,7.2237,6.9875,7.1875,18583616,0
20040315,7.1662,7.2000,7.0275,7.0412,18652144,0
20040316,7.0812,7.1300,6.7887,6.9300,29798848,0
20040317,7.0012,7.0738,6.9375,7.0375,17869512,0
20040318,7.0150,7.1487,6.9225,7.0887,13214632,0
20040319,7.1000,7.1437,6.9025,6.9125,17425408,0
20040322,6.8387,6.8438,6.6512,6.6812,23438712,0
20040323,6.7487,6.7487,6.4575,6.4875,29528128,0
20040324,6.5137,6.6050,6.4375,6.4637,32775120,0
20040325,6.5212,6.7213,6.4750,6.6675,19143656,0
20040326,6.6562,6.8250,6.6475,6.7237,22843064,0
20040329,6.7512,6.9350,6.7337,6.9125,19527680,0
20040330,6.8912,6.9600,6.8387,6.9312,12567888,0
20040331,6.9312,7.0262,6.8125,6.9362,19134784,0
20040401,6.9450,7.0862,6.9225,6.9762,15368680,0
20040402,7.1112,7.2125,7.0475,7.1712,18074752,0
20040405,7.1625,7.2800,7.1150,7.2500,12961376,0
20040406,7.1462,7.1900,6.9800,7.0387,19271744,0
20040407,7.0400,7.1588,7.0300,7.1225,16132624,0
20040408,7.2000,7.2300,7.0562,7.1712,16741368,0
20040412,7.1637,7.2837,7.0750,7.1312,11869816,0
20040413,7.1750,7.2012,6.9250,6.9450,17232560,0
20040414,6.9262,7.0938,6.9125,7.0738,25813872,0
20040415,7.0925,7.1312,7.0200,7.1100,15978176,0
20040416,7.0775,7.1875,7.0575,7.1650,13829488,0
20040419,7.1675,7.3112,7.1462,7.3112,14698472,0
20040420,7.3212,7.3875,7.1062,7.1250,14165904,0
20040421,7.1062,7.2850,7.1000,7.2300,20095880,0
20040422,7.2350,7.4075,7.1962,7.3975,23075160,0
20040423,7.9362,7.9812,7.3887,7.5150,86926272,0
20040426,7.5200,7.7750,7.5150,7.6937,30745544,0
20040427,7.7325,7.8725,7.6175,7.7975,21693040,0
20040428,7.7137,7.8725,7.5875,7.6637,22243248,0
20040429,7.5875,7.7375,7.5425,7.6550,20961568,0
20040430,7.6825,7.7437,7.5800,7.6175,19546384,0
20040503,7.6250,7.6875,7.4375,7.5538,19563040,0
20040504,7.4262,7.4750,7.2125,7.2912,35541824,0
20040505,7.3362,7.3937,7.2550,7.2925,21066992,0
20040506,7.2787,7.2800,7.0575,7.0912,23372232,0
20040507,7.0875,7.2062,6.9434,6.9437,22881448,0
20040510,6.9125,6.9375,6.7687,6.8212,22946360,0
20040511,6.8812,7.0512,6.8750,6.9250,15386768,0
20040512,6.8825,7.1100,6.7900,7.0425,23431728,0
20040513,7.0312,7.1437,6.9950,7.0825,16971824,0
20040514,7.0912,7.1137,6.8912,6.9662,18331096,0
20040517,7.0039,7.2162,6.9900,7.2000,32576176,0
20040518,7.5325,7.8575,7.5000,7.8175,82918288,0
20040519,7.8562,7.9837,7.7800,7.8600,35077904,0
20040520,7.8725,8.0250,7.8462,7.8937,18752328,0
20040521,7.9987,8.0212,7.8275,7.9162,17342488,0
20040524,7.8837,7.9812,7.8162,7.8500,16333648,0
20040525,7.8438,7.9812,7.7900,7.9725,18752280,0
20040526,7.9500,8.2575,7.9425,8.2400,27232944,0
20040527,8.2238,8.3637,8.1137,8.2137,21041232,0
20040528,8.2212,8.2712,8.1187,8.1937,14198384,0
20040601,8.1337,8.3750,8.1337,8.3675,16691608,0
20040602,8.3950,8.4750,8.3237,8.3237,19535536,0
20040603,8.3362,8.4113,8.0387,8.0387,16737688,0
20040604,8.1163,8.1350,8.0100,8.0675,21127336,0
20040607,8.0625,8.1163,8.0062,8.1163,12447016,0
20040608,8.0950,8.1438,8.0138,8.0588,13222144,0
20040609,8.1050,8.1375,7.8537,7.8712,21528592,0
20040610,7.9012,8.0162,7.6462,7.7162,26594176,0
20040614,7.6925,7.8687,7.6350,7.7250,15803208,0
20040615,7.7800,8.0000,7.7662,7.9837,17004280,0
20040616,7.9812,8.0938,7.9688,8.0500,12346256,0
20040617,8.0100,8.0413,7.8637,7.9287,13255312,0
20040618,7.9362,8.0787,7.9087,8.0500,15401176,0
20040621,8.0487,8.0487,7.8712,7.8712,11555216,0
20040622,7.8625,7.9200,7.7387,7.8500,16150456,0
20040623,7.8325,8.1637,7.8225,8.1438,15260424,0
20040624,8.3125,8.3250,8.0400,8.0825,30624920,0
20040625,8.0850,8.2962,8.0100,8.1187,20317320,0
20040628,8.1613,8.1613,7.9512,7.9925,18503064,0
20040629,8.0050,8.2737,7.9875,8.1900,25629880,0
20040630,8.2013,8.4700,8.1900,8.3750,257828216,0
20040701,8.3787,8.4738,8.3187,8.3687,34706840,0
20040702,8.3488,8.5062,8.3400,8.4275,18906720,0
20040706,8.4212,8.5413,8.3500,8.3675,22839648,0
20040707,8.3987,8.4250,8.3025,8.3888,16202408,0
20040708,8.3387,8.4137,8.1875,8.2212,22765648,0
20040709,8.2575,8.3125,8.1125,8.1663,23610320,0
20040712,8.2312,8.2625,8.0988,8.2037,18757856,0
20040713,8.1962,8.3112,8.1737,8.2125,9493032,0
20040714,8.1500,8.2662,8.0200,8.0387,23268656,0
20040715,8.0337,8.0400,7.8937,7.9825,19064976,0
20040716,8.0363,8.0413,7.7637,7.8050,20975312,0
20040719,7.8737,7.9925,7.6887,7.8887,22445440,0
20040720,7.9350,7.9350,7.7600,7.7987,22088840,0
20040721,7.7675,7.7812,7.3387,7.4250,36956912,0
20040722,7.4350,7.5938,7.3050,7.4825,29376112,0
20040723,7.4500,7.5325,7.1437,7.2737,26983440,0
20040726,7.2987,7.3375,6.9462,7.0387,35675056,0
20040727,7.0700,7.3287,7.0500,7.2787,23524248,0
20040728,7.2550,7.3912,7.0250,7.2812,23777912,0
20040729,7.3663,7.5662,7.3550,7.4375,36225832,0
20040730,8.0300,8.3500,7.9700,8.0800,115476992,0
20040802,8.0262,8.2500,7.8525,7.9375,58771816,0
20040803,7.9187,8.1225,7.9112,7.9212,30321824,0
20040804,7.9137,7.9987,7.7700,7.8600,22387088,0
20040805,7.9612,8.1525,7.9062,7.9575,27397296,0
20040806,7.8675,7.9500,7.6875,7.7037,26706536,0
20040809,7.7413,7.8637,7.6875,7.7087,12380696,0
20040810,7.7613,8.0200,7.7487,8.0087,20801416,0
20040811,7.9287,8.3512,7.9250,8.2225,42723456,0
20040812,8.1537,8.2387,7.9562,7.9600,24307992,0
20040813,7.9750,8.0813,7.8075,7.8737,20965976,0
20040816,7.9000,8.1687,7.8950,8.0912,21993296,0
20040817,8.0988,8.1613,8.0087,8.0087,20888608,0
20040818,8.0087,8.2688,7.9688,8.2688,26785112,0
20040819,8.2125,8.3038,8.0850,8.1000,29795472,0
20040820,8.1337,8.2950,8.1000,8.2762,35306216,0
20040823,8.3000,8.3175,8.0800,8.1250,22257784,0
20040824,8.1500,8.2188,8.0475,8.0988,20223584,0
20040825,8.1100,8.3862,8.0862,8.3525,24270456,0
20040826,8.7238,8.8250,8.5625,8.6550,74494144,0
20040827,8.6175,8.8450,8.6112,8.6737,20874960,0
20040830,8.7075,8.7250,8.5200,8.5225,15713784,0
20040831,8.5625,8.6412,8.4212,8.6412,16773080,0
20040901,8.6637,8.8775,8.6550,8.8750,33032152,0
20040902,8.8637,8.9725,8.8225,8.9125,24768824,0
20040903,8.8687,8.9812,8.7750,8.7900,13429544,0
20040907,8.9500,9.0300,8.4925,8.6450,17927968,0
20040908,8.6375,8.7925,8.4700,8.5175,12231192,0
20040909,8.6225,8.7425,8.4850,8.7125,14469152,0
20040910,8.7375,8.8825,8.6400,8.8725,12681356,0
20040913,8.8775,9.0100,8.8000,8.9325,15214128,0
20040914,8.9225,9.0250,8.9050,8.9225,9598676,0
20040915,8.9225,8.9900,8.7100,8.8650,12591108,0
20040916,8.8975,9.0550,8.8600,8.9600,10184644,0
20040917,9.0125,9.2500,8.9850,9.2475,24104512,0
20040920,9.1875,9.3250,9.0500,9.1700,12177828,0
20040921,9.3150,9.3700,9.0800,9.3400,14904000,0
20040922,9.1875,9.2600,9.0725,9.0725,16202736,0
20040923,9.0525,9.2125,9.0325,9.0875,11582616,0
20040924,9.0800,9.2500,9.0700,9.1250,13069396,0
20040927,9.0075,9.0500,8.8000,8.8750,12547380,0
20040928,8.9775,9.0125,8.8150,8.9400,10705052,0
20040929,8.8750,9.2325,8.8750,9.0400,13077088,0
20040930,9.0925,9.3550,9.0250,9.3450,24017284,0
20041001,9.3775,9.5125,9.3000,9.4225,18023528,0
20041004,9.4625,9.6950,9.4500,9.6100,21498128,0
20041005,9.4300,9.7750,9.3525,9.6000,23449060,0
20041006,9.5575,9.7600,9.5400,9.7600,17363360,0
20041007,9.6625,9.7250,9.4475,9.5050,18084604,0
20041008,9.4750,9.5675,9.3975,9.4500,16615876,0
20041011,9.4200,9.6125,9.3950,9.4700,8026792,0
20041012,9.4000,9.6150,9.2250,9.5550,14130956,0
20041013,9.4800,9.6050,9.2225,9.3875,13384756,0
20041014,9.3775,9.5125,9.2250,9.3525,13270948,0
20041015,9.4725,9.4775,9.1250,9.3725,17286640,0
20041018,9.2875,9.6125,9.2875,9.5800,14119916,0
20041019,9.6200,9.6725,9.2475,9.3150,18401240,0
20041020,9.3325,9.5150,9.1900,9.4525,13872328,0
20041021,9.3847,9.5000,9.0275,9.1700,27068580,0
20041022,8.6500,8.6850,8.1525,8.3225,70269620,0
20041025,8.2875,8.3300,8.0175,8.2350,25634040,0
20041026,8.3025,8.5825,8.2375,8.5050,23181264,0
20041027,8.4950,8.8300,8.4625,8.7150,19921052,0
20041028,8.7450,8.8725,8.6075,8.7575,14875448,0
20041029,8.7450,8.9050,8.5425,8.6575,13379096,0
20041101,8.7275,8.8500,8.6300,8.8375,16657708,0
20041102,8.8250,9.0775,8.7425,8.8200,17560796,0
20041103,9.0550,9.2975,9.0250,9.1275,25820236,0
20041104,9.0375,9.3415,9.0250,9.3000,12609712,0
20041105,9.3750,9.5050,9.2200,9.3550,15096228,0
20041108,9.2875,9.4225,9.1175,9.2050,11575956,0
20041109,9.2250,9.3475,9.1625,9.1925,8680188,0
20041110,9.0012,9.2800,8.9975,9.1250,13939324,0
20041111,9.2487,9.3575,9.1350,9.2975,9090740,0
20041112,9.3600,9.4675,9.1427,9.2325,10357672,0
20041115,9.2150,9.2500,8.9225,8.9800,13141696,0
20041116,8.9700,9.0250,8.7650,8.7900,13688828,0
20041117,8.8325,8.8525,8.5675,8.6175,17844200,0
20041118,8.6750,8.9625,8.5850,8.8675,14259164,0
20041119,8.8500,8.9000,8.5125,8.5875,16925600,0
20041122,8.6425,8.7300,8.3750,8.6500,12485352,0
20041123,8.6625,8.6925,8.5375,8.6200,8798304,0
20041124,8.6575,8.8625,8.5825,8.6500,10697984,0
20041126,8.7625,8.7850,8.6250,8.6275,3002760,0
20041129,8.6425,8.7375,8.4750,8.5400,14312756,0
20041130,8.5250,8.6275,8.4425,8.6150,14155776,0
20041201,8.5875,8.7900,8.5875,8.6600,15249344,0
20041202,8.6300,8.7850,8.5850,8.7225,23832824,0
20041203,8.6750,8.9725,8.6575,8.8700,21307728,0
20041206,8.9875,9.0200,8.7200,8.9625,10014616,0
20041207,9.0350,9.2200,8.8725,8.8725,17855628,0
20041208,8.8575,9.1125,8.8250,9.0825,13413332,0
20041209,9.0775,9.2750,8.9500,9.2100,12943940,0
20041210,9.1350,9.2400,9.0675,9.0950,7166704,0
20041213,9.2250,9.2950,8.9300,9.2800,13190760,0
20041214,9.2175,9.3225,9.1925,9.2850,16055000,0
20041215,9.2750,9.3175,8.9900,9.0425,11358340,0
20041216,9.0500,9.1000,8.8375,8.9025,11532516,0
20041217,8.9600,9.0500,8.7050,8.7125,17291032,0
20041220,8.8025,9.0875,8.7375,8.7525,16252556,0
20041221,8.7500,8.8750,8.5325,8.7575,21276068,0
20041222,8.5825,8.7825,8.4625,8.6450,15188284,0
20041223,8.6175,8.6850,8.5100,8.5775,10649272,0
20041227,8.6375,8.6700,8.3775,8.5650,10378296,0
20041228,8.6025,8.8800,8.5700,8.8075,13619496,0
20041229,8.8525,8.9275,8.7425,8.8650,11449960,0
20041230,8.9125,8.9125,8.7575,8.7925,5491940,0
20041231,8.7875,8.8525,8.6750,8.7475,8241092,0
20050103,8.8800,8.8850,8.5000,8.6650,12573156,0
20050104,8.8050,8.8350,8.3650,8.4700,20142528,0
20050105,8.3375,8.4425,7.9875,8.3525,43430528,0
20050106,8.4000,8.5425,8.3950,8.4050,15718896,0
20050107,8.4750,8.4750,8.3375,8.3875,14666512,0
20050110,8.3650,8.5525,8.3275,8.3900,15127364,0
20050111,8.3125,8.3750,8.1750,8.2000,17460564,0
20050112,8.1625,8.2950,8.1300,8.2850,23846552,0
20050113,8.2250,8.2600,8.0900,8.1275,15112628,0
20050114,8.1250,8.2400,8.1150,8.1700,8282056,0
20050118,8.1525,8.4750,8.0750,8.3775,11164660,0
20050119,8.4350,8.5325,8.3150,8.3250,14783240,0
20050120,8.4300,8.5175,8.3500,8.3625,17018136,0
20050121,8.3750,8.5325,8.2000,8.2225,15330412,0
20050124,8.4175,8.5000,8.0100,8.0650,21280932,0
20050125,8.1400,8.2175,7.8400,8.0050,21524960,0
20050126,8.0375,8.3175,8.0000,8.2925,14525540,0
20050127,8.2325,8.3700,8.0400,8.1475,19452512,0
20050128,8.3800,8.4000,8.0250,8.1300,30775312,0
20050131,8.2500,8.3425,8.2000,8.2750,15183844,0
20050201,8.2275,8.3825,8.0850,8.3650,22553912,0
20050202,8.3525,8.4350,8.1325,8.1625,16797364,0
20050203,8.1950,8.2325,8.0050,8.0700,16890824,0
20050204,8.0950,8.3375,8.0725,8.3150,17883400,0
20050207,8.3800,8.3800,8.1200,8.1300,16422636,0
20050208,8.1725,8.1725,7.9775,8.0425,17779612,0
20050209,8.0950,8.1500,7.7725,7.8350,21913216,0
20050210,7.8950,7.9000,7.5975,7.7750,23375736,0
20050211,7.8000,8.2775,7.6225,8.2000,25714980,0
20050214,8.1500,8.2825,8.1050,8.2550,13084144,0
20050215,8.2500,8.4650,8.2175,8.2650,16665928,0
20050216,8.2775,8.4400,8.2700,8.3825,15579780,0
20050217,8.4375,8.5300,8.3525,8.4300,16410684,0
20050218,8.4600,8.4875,8.2450,8.3875,14344880,0
20050222,8.3000,8.3825,8.2025,8.2875,19150588,0
20050223,8.3750,8.5100,8.3225,8.4750,15435980,0
20050224,8.5100,8.7850,8.4575,8.7425,22995280,0
20050225,8.7425,8.8925,8.6275,8.8900,21492836,0
20050228,8.9000,8.9125,8.6000,8.6375,28237720,0
20050301,8.6750,8.7500,8.5425,8.5600,13010788,0
20050302,8.5575,9.0625,8.4700,8.7950,25271488,0
20050303,8.8225,8.9050,8.6250,8.7800,15342908,0
20050304,8.8100,8.9225,8.6700,8.7150,13477056,0
20050307,8.7175,8.9375,8.7150,8.7725,9476624,0
20050308,8.7525,9.0150,8.7250,8.7875,15038320,0
20050309,8.8125,8.8700,8.7050,8.7925,12867380,0
20050310,8.7900,8.8475,8.6175,8.7675,14498676,0
20050311,8.7400,8.8125,8.5000,8.6425,14165748,0
20050314,8.6750,8.9350,8.6125,8.9275,5418312,0
20050315,8.9675,8.9800,8.6900,8.7575,4824404,0
20050316,8.6975,8.8500,8.6550,8.7600,4187668,0
20050317,8.7500,8.8975,8.7000,8.8125,3691608,0
20050318,8.8425,8.8850,8.7375,8.8500,8418048,0
20050321,8.8775,9.0650,8.6575,8.7775,5463228,0
20050322,8.7925,8.9000,8.7075,8.7225,9804036,0
20050323,8.7125,9.0175,8.7000,8.9900,9205424,0
20050324,9.0250,9.0950,8.8325,8.8425,5290024,0
20050328,8.9125,9.0175,8.7900,8.7925,5018832,0
20050329,8.7725,8.8475,8.6950,8.7450,5203124,0
20050330,8.7900,9.0000,8.7900,8.9650,4045676,0
20050331,8.9750,9.0575,8.8575,8.9500,6035700,0
20050401,9.0000,9.0900,8.7275,8.8325,14517836,0
20050404,8.8200,8.8850,8.6880,8.8125,4679760,0
20050405,8.8800,9.0250,8.8375,8.9950,4675716,0
20050406,9.0750,9.3075,9.0500,9.1600,5122192,0
20050407,9.1825,9.5000,9.1325,9.4650,6661712,0
20050408,9.4700,9.5750,9.2000,9.2800,5728020,0
20050411,9.2550,9.3800,9.2025,9.2275,7858656,0
20050412,9.1900,9.4100,9.0800,9.4075,13442524,0
20050413,9.4225,9.4900,9.2350,9.2675,4901148,0
20050414,9.3100,9.3100,9.0328,9.0900,7841972,0
20050415,9.0000,9.1225,8.7925,8.8425,22945216,0
20050418,8.8550,8.9950,8.7000,8.8000,7047568,0
20050419,8.9000,9.1500,8.8275,9.0475,8841500,0
20050420,9.3000,9.5700,9.2375,9.2750,40407232,0
20050421,9.3900,9.6825,9.3750,9.6400,11351456,0
20050422,9.5550,10.0225,9.5250,9.8675,12568056,0
20050425,9.8925,9.9725,9.7150,9.8275,7568532,0
20050426,9.8325,9.9275,9.7500,9.8150,7220196,0
20050427,9.3875,9.4250,9.0475,9.2200,23174156,0
20050428,9.1300,9.3177,9.1200,9.1850,10208948,0
20050429,9.2300,9.3425,9.0000,9.2750,7794732,0
20050502,9.3125,9.4500,9.2750,9.4250,6583864,0
20050503,9.3550,9.7575,9.3550,9.7100,12332508,0
20050504,9.7125,9.8975,9.6175,9.7600,9756908,0
20050505,9.7175,9.9050,9.5775,9.6525,10454100,0
20050506,9.7275,9.7275,9.5275,9.6775,11636600,0
20050509,9.6575,9.7200,9.4675,9.7200,7331516,0
20050510,9.6125,9.7750,9.6075,9.6625,3423540,0
20050511,9.6475,9.8500,9.5900,9.8500,4107612,0
20050512,9.8350,9.9295,9.1175,9.6950,5728056,0
20050513,9.6750,9.7800,9.6275,9.6875,6814084,0
20050516,9.6875,9.7250,9.5950,9.7150,4082244,0
20050517,9.6400,9.7275,9.5675,9.7250,6693340,0
20050518,9.7500,9.9550,9.7175,9.9225,6507420,0
20050519,9.9625,10.1000,9.8775,10.1000,5526728,0
20050520,10.1750,10.1750,9.9375,10.0450,10257596,0
20050523,10.0425,10.2125,9.9950,10.1700,4382620,0
20050524,10.0875,10.1750,9.9800,10.0775,11602368,0
20050525,10.0775,10.1150,10.0250,10.1000,7868248,0
20050526,10.1325,10.3325,10.1000,10.2900,5306356,0
20050527,10.1475,10.3250,10.1450,10.2525,4127140,0
20050531,10.2925,10.2925,10.1675,10.2000,6616720,0
20050601,10.2475,10.4825,10.2150,10.4475,6849924,0
20050602,10.4125,10.7875,10.4125,10.7675,8892640,0
20050603,10.6875,10.7675,10.3500,10.3525,7360788,0
20050606,10.3800,10.4550,10.2800,10.4300,7316100,0
20050607,10.5075,10.7625,10.4950,10.5275,9144572,0
20050608,10.6250,10.6557,10.4725,10.5325,6166060,0
20050609,10.5550,10.9750,10.5375,10.9050,5650008,0
20050610,10.9100,10.9675,10.7700,10.8300,3139348,0
20050613,10.8625,11.0525,10.7950,10.9975,3941084,0
20050614,10.9875,11.0725,10.8325,10.9975,4959108,0
20050615,11.0800,11.0825,10.7525,10.8750,5000120,0
20050616,10.9250,11.0925,10.7875,11.0625,5385168,0
20050617,11.2000,11.3750,11.1375,11.3750,13925608,0
20050620,11.3250,11.5375,11.2550,11.2925,8867184,0
20050621,11.3075,11.3125,10.7550,10.8525,10448360,0
20050622,11.0000,11.0000,10.6300,10.6550,5249544,0
20050623,10.6400,10.8525,10.2175,10.3550,12030484,0
20050624,10.7325,10.7325,10.3950,10.4475,22324660,0
20050627,10.4250,10.6050,10.4175,10.5050,8346356,0
20050628,10.6225,10.8175,10.5250,10.8075,10361696,0
20050629,10.7775,10.8525,10.7100,10.8350,8008900,0
20050630,10.9075,11.1250,10.8450,10.9975,10818456,0
20050701,11.0475,11.0850,10.9100,11.0325,4036308,0
20050705,11.0425,11.2075,10.9700,11.1975,5684464,0
20050706,11.2150,11.3150,11.1250,11.1650,6298292,0
20050707,11.1125,11.3800,11.0625,11.3725,7430028,0
20050708,11.3500,11.6900,11.2250,11.6575,7633796,0
20050711,11.4800,11.6150,11.3125,11.5100,3878964,0
20050712,11.4925,11.5125,11.2350,11.2400,8381564,0
20050713,11.2975,11.4000,11.2450,11.3775,5880576,0
20050714,11.5300,11.5375,11.3500,11.4700,2800340,0
20050715,11.5025,11.6400,11.2825,11.3675,13649316,0
20050718,11.4948,11.5100,11.2500,11.3875,7407500,0
20050719,11.5150,11.8000,11.5000,11.6500,14427396,0
20050720,11.8450,11.9975,11.6125,11.6500,19777300,0
20050721,11.6074,11.6900,11.2750,11.5425,7765092,0
20050722,11.2300,11.2475,10.8475,11.1150,16032724,0
20050725,11.1150,11.1375,10.5300,10.7125,24212076,0
20050726,10.7750,11.0750,10.7225,10.9925,20471940,0
20050727,11.0525,11.3625,11.0075,11.3575,17218880,0
20050728,11.3750,11.4048,11.1875,11.2900,10879524,0
20050729,11.3150,11.3950,11.1375,11.2025,11786592,0
20050801,11.3925,11.5675,11.3125,11.4700,17286504,0
20050802,11.4750,11.5900,11.3550,11.3825,12423508,0
20050803,11.3850,11.3925,11.2275,11.3400,10639316,0
20050804,11.2025,11.3250,11.0375,11.0525,12576504,0
20050805,11.0550,11.0800,10.6475,10.6575,17339432,0
20050808,10.7325,10.7725,10.5125,10.5300,14196524,0
20050809,10.6200,10.7425,10.5725,10.6700,12351876,0
20050810,10.4625,10.6175,10.2450,10.3900,39088208,0
20050811,10.4125,10.7475,10.4075,10.6600,12067852,0
20050812,10.6125,10.6525,10.4725,10.6025,11275072,0
20050815,10.5575,10.8325,10.5375,10.7100,7693268,0
20050816,10.6900,10.7975,10.4350,10.4350,9710472,0
20050817,10.4350,10.6250,10.3900,10.4850,10259020,0
20050818,10.4800,10.7425,10.4525,10.6625,9807028,0
20050819,10.5725,10.7100,10.5650,10.6250,10776236,0
20050822,10.6600,10.7650,10.3750,10.5000,11601964,0
20050823,10.5575,10.6375,10.4500,10.4575,9515172,0
20050824,10.4450,10.5575,10.2625,10.2825,9146304,0
20050825,10.2775,10.3400,10.1950,10.2475,11530776,0
20050826,10.2400,10.3100,10.0650,10.2625,10642660,0
20050829,10.2325,10.5450,10.2075,10.4975,10002604,0
20050830,10.4250,10.4750,10.2250,10.3100,12225948,0
20050831,10.3350,10.7500,10.3075,10.7500,18239224,0
20050901,10.7650,10.8125,10.6100,10.7475,12722016,0
20050902,10.7900,10.8000,10.5825,10.6475,5693464,0
20050906,10.6650,10.9550,10.6175,10.8275,13903192,0
20050907,10.7600,10.9200,10.7250,10.8200,6793708,0
20050908,10.7725,10.8825,10.6750,10.7850,9399656,0
20050909,10.8500,11.1150,10.8475,11.0700,11103628,0
20050912,11.3050,11.4250,11.2550,11.3425,13552484,0
20050913,11.2300,11.4050,11.2250,11.3250,10429704,0
20050914,11.3375,11.3725,11.2475,11.2825,6801748,0
20050915,11.2900,11.4650,11.2825,11.4325,12415704,0
20050916,11.4325,11.5800,11.3200,11.5675,19396160,0
20050919,11.6250,11.7300,11.4550,11.5400,9349788,0
20050920,11.5100,11.8125,11.3575,11.4375,16151180,0
20050921,11.3900,11.5500,11.2500,11.2500,12359240,0
20050922,11.2625,11.5025,11.1800,11.4500,10828388,0
20050923,11.4700,11.5750,11.3125,11.5075,7527268,0
20050926,11.6175,11.9950,11.5900,11.8225,19986000,0
20050927,11.8125,11.9250,11.6100,11.7900,11402268,0
20050928,11.8050,11.8225,11.5975,11.7025,8341700,0
20050929,11.7400,11.9375,11.5750,11.8750,8739484,0
20050930,11.9250,12.2975,11.8900,12.1900,17872384,0
20051003,12.2325,12.3625,11.8775,11.9700,15059284,0
20051004,11.9525,12.2525,11.7950,11.8200,14770828,0
20051005,11.8125,11.8700,11.4875,11.5275,15232112,0
20051006,11.5525,11.6375,11.1825,11.3800,24880260,0
20051007,11.6100,11.9575,11.5625,11.8775,24276036,0
20051010,12.0750,12.1250,11.8725,12.0075,14475600,0
20051011,12.0250,12.1250,11.8725,11.9150,23242988,0
20051012,11.9575,12.0625,11.4625,11.5425,19823032,0
20051013,11.4750,11.8150,11.4725,11.7000,16694060,0
20051014,11.7000,11.7000,11.7000,11.7000,0,0
20051017,11.9250,11.9875,11.7400,11.9325,12298268,0
20051018,11.9975,12.1175,11.8975,12.0575,14019296,0
20051019,11.6125,11.6700,11.2000,11.5025,46747248,0
20051020,11.5775,11.5950,11.2250,11.3025,21967808,0
20051021,11.4700,11.4850,11.2500,11.4050,16546896,0
20051024,11.3975,11.9450,11.3975,11.9450,17203268,0
20051025,11.9375,12.0500,11.8125,11.9925,14191392,0
20051026,12.0000,12.1500,11.6975,11.6975,12895504,0
20051027,11.7250,11.7400,11.3050,11.3950,12478620,0
20051028,11.5500,11.8075,11.4525,11.7800,13309312,0
20051031,11.8650,12.0725,11.6925,11.8125,15259372,0
20051101,11.8125,11.8875,11.6350,11.7875,8849028,0
20051102,11.8875,12.2425,11.8800,12.2250,14630664,0
20051103,12.3700,12.8950,12.2875,12.6975,20060184,0
20051104,12.7575,12.7825,12.3025,12.4200,14387332,0
20051107,12.6250,12.6325,12.3275,12.4675,11835488,0
20051108,12.6725,12.9150,12.6250,12.8825,17316616,0
20051109,12.9575,13.0475,12.8152,12.9050,14751900,0
20051110,12.9825,13.0775,12.7475,13.0775,12395528,0
20051111,13.1250,13.5225,13.0775,13.5200,18118548,0
20051114,13.4750,13.5275,12.9675,12.9975,20060564,0
20051115,13.1775,13.2075,12.8775,12.9100,18133924,0
20051116,13.7325,13.9450,13.3900,13.9075,59630368,0
20051117,13.9200,14.1275,12.9200,13.6875,89778648,0
20051118,13.8575,13.9000,13.5500,13.5900,26414436,0
20051121,13.6000,13.6000,13.4500,13.5500,16219884,0
20051122,13.5000,13.6425,13.4550,13.5250,12310412,0
20051123,13.5500,13.5750,13.3100,13.4475,11050888,0
20051125,13.4700,13.4875,13.2825,13.3450,3804360,0
20051128,13.4875,13.5500,12.9675,13.0300,13660520,0
20051129,13.1500,13.2075,12.8975,12.9225,12336136,0
20051130,12.9325,12.9725,12.6725,12.6725,18917712,0
20051201,12.8250,13.3475,12.6825,13.2475,19861764,0
20051202,13.1875,13.4075,13.1825,13.3950,13016420,0
20051205,13.4625,13.6575,13.4575,13.5975,16517320,0
20051206,13.6050,13.7500,13.3250,13.3400,11234112,0
20051207,13.3575,13.4400,12.9325,13.1225,13488104,0
20051208,13.1850,13.2375,12.9375,13.1550,11675240,0
20051209,13.1925,13.2925,12.9750,12.9950,8281104,0
20051212,13.0550,13.1325,12.7725,12.9200,11342600,0
20051213,13.0000,13.5625,12.8325,13.4875,27391224,0
20051214,13.5250,13.5250,12.9800,13.0250,17978848,0
20051215,13.3100,13.3100,12.9000,13.1500,14254108,0
20051216,13.1450,13.1900,12.6400,12.6725,24677252,0
20051219,12.7700,12.9250,12.5325,12.6450,13966608,0
20051220,12.6750,12.9200,12.6200,12.9050,12769664,0
20051221,12.9750,13.5275,12.9450,13.5050,18915524,0
20051222,13.2975,13.8500,13.2800,13.8500,14570552,0
20051223,13.8750,13.9375,13.5375,13.6400,7217648,0
20051227,13.7500,13.8500,13.4800,13.5450,7210752,0
20051228,13.5450,13.6350,13.2500,13.3600,8431840,0
20051229,13.3350,13.3875,13.1425,13.2100,6620136,0
20051230,13.1250,13.3750,13.0325,13.1575,8325976,0
20060103,13.2500,13.8325,13.1200,13.6750,17228120,0
20060104,13.7475,13.9925,13.6525,13.8625,17344712,0
20060105,14.1125,14.3150,14.0000,14.1550,17984388,0
20060106,14.3475,14.4125,14.1600,14.2575,14891788,0
20060109,14.7325,14.7325,14.3900,14.4925,16170748,0
20060110,14.4750,14.5125,14.0750,14.2725,16287440,0
20060111,14.3125,14.4000,14.1850,14.2325,12014796,0
20060112,14.3550,14.6150,14.1250,14.6100,17163788,0
20060113,14.6675,14.9375,14.6375,14.8500,12998556,0
20060117,14.7425,14.8200,14.5750,14.7650,11811612,0
20060118,14.7075,14.7150,14.3800,14.6550,14624332,0
20060119,14.6750,14.8450,14.3825,14.7725,12317092,0
20060120,14.7975,15.0350,14.3125,14.3650,19598268,0
20060123,14.2750,14.3300,13.9250,14.0975,17223284,0
20060124,14.4275,14.6825,14.2000,14.5025,19708308,0
20060125,14.5700,14.6625,14.2525,14.3400,11868340,0
20060126,14.4950,14.7500,14.3625,14.7275,12820416,0
20060127,14.7500,15.0000,14.5125,14.9350,16158500,0
20060130,15.0000,15.0050,14.3500,14.4750,28036616,0
20060131,14.4425,15.3225,14.4000,15.2175,45982444,0
20060201,15.2100,15.4175,14.8902,15.3775,32671456,0
20060202,15.2675,15.2675,14.9875,15.1775,22281948,0
20060203,15.0075,15.3750,14.9750,15.1750,17762512,0
20060206,15.2175,15.2225,14.8625,15.0050,13940912,0
20060207,15.0250,15.1825,14.9050,15.0850,13628876,0
20060208,15.1750,15.1850,14.7525,14.8450,15772056,0
20060209,14.9425,14.9425,14.3450,14.5825,28205840,0
20060210,14.5750,14.8375,14.4200,14.7775,19357672,0
20060213,14.7725,14.9025,14.6250,14.7950,11657396,0
20060214,14.8425,15.1075,14.6750,15.0725,15864864,0
20060215,15.1025,15.2975,14.9900,15.2975,12890684,0
20060216,15.3500,15.4675,15.2475,15.3750,15976424,0
20060217,15.3750,15.5575,15.2525,15.3750,11718120,0
20060221,15.4575,15.4900,14.8450,14.9950,16558424,0
20060222,15.0525,15.5175,14.9775,15.4675,15096168,0
20060223,15.4750,15.6500,15.2375,15.3200,11530372,0
20060224,15.3525,15.4975,15.0525,15.4150,8867804,0
20060227,15.5125,15.9925,15.4625,15.9175,14999452,0
20060228,15.8075,15.8925,15.4750,15.5675,13686284,0
20060301,15.5875,15.6225,15.2175,15.2625,18318344,0
20060302,15.2625,15.4100,15.1775,15.3225,10337644,0
20060303,15.1950,15.3200,15.0225,15.0225,12629320,0
20060306,15.0500,15.0925,14.7125,14.8750,11070124,0
20060307,14.8250,14.9425,14.6475,14.7725,9912496,0
20060308,14.7950,15.3250,14.6000,15.1950,15063620,0
20060309,15.2875,15.3825,15.1000,15.1425,12267336,0
20060310,15.1250,15.3750,14.7500,15.2350,9666304,0
20060313,15.2350,15.2350,15.2350,15.2350,0,0
20060314,15.3500,15.7375,15.2750,15.7225,14466232,0
20060315,15.7225,15.9375,15.6250,15.9350,11908840,0
20060316,16.0550,16.1650,15.6950,15.7225,22261864,0
20060317,15.7275,15.9275,15.6700,15.8275,15815500,0
20060320,16.0000,16.0000,15.5200,15.7550,10806928,0
20060321,15.8575,16.0125,15.5125,15.5750,12724636,0
20060322,15.5250,15.7225,15.3800,15.6750,12390908,0
20060323,15.6625,15.6800,15.3300,15.5050,8482392,0
20060324,15.6375,15.7025,15.4375,15.5850,6633652,0
20060327,15.5200,15.6175,15.3675,15.6100,9004416,0
20060328,15.8000,15.8050,15.2950,15.4100,11443560,0
20060329,15.4500,15.6200,15.3350,15.5050,9392636,0
20060330,15.5650,15.6875,15.3750,15.4175,8343952,0
20060331,15.4825,15.7375,15.4275,15.5550,10751388,0
20060403,15.6775,15.9575,15.5550,15.8725,13434068,0
20060404,15.9625,16.2500,15.8325,16.1450,17660772,0
20060405,16.0600,16.1850,15.9300,15.9775,12079892,0
20060406,15.9675,15.9675,15.3375,15.4275,19279348,0
20060407,15.5900,15.6875,15.3400,15.3750,11493476,0
20060410,15.3975,15.6250,15.1750,15.4675,11129096,0
20060411,15.5775,15.5775,15.0200,15.1025,12219088,0
20060412,15.1225,15.4525,14.9575,15.2725,15499292,0
20060413,15.2725,15.4750,15.1425,15.3575,8954612,0
20060417,15.3800,15.4875,15.0175,15.2975,10529552,0
20060418,15.3275,15.6200,15.1900,15.4600,22408472,0
20060419,15.7475,16.3375,15.7350,16.2825,35391024,0
20060420,16.4050,16.5500,16.1750,16.2900,85580448,0
20060421,16.3850,16.4650,16.0375,16.1725,23816924,0
20060424,16.1300,16.1787,15.5800,15.8850,18588336,0
20060425,15.9625,15.9675,15.2525,15.3550,21888268,0
20060426,15.3150,15.3150,14.0550,14.3275,59130728,0
20060427,14.3875,14.4550,13.9750,14.1950,46163032,0
20060428,14.2600,14.5250,14.1875,14.3750,17859872,0
20060501,14.4650,14.6850,14.3100,14.4825,20896416,0
20060502,14.5275,14.5500,13.4300,13.7000,62141144,0
20060503,13.7000,14.0575,13.6550,14.0275,33716548,0
20060504,14.0550,14.1875,13.7550,13.8000,21514472,0
20060505,13.9275,14.0900,13.5675,14.0625,28068132,0
20060508,14.0625,14.2625,14.0625,14.1300,18049716,0
20060509,14.1625,14.4075,14.1325,14.3375,16370452,0
20060510,14.3075,14.5925,14.1850,14.1975,22218160,0
20060511,14.2375,14.3125,14.0600,14.1500,17741916,0
20060512,14.0725,14.1150,13.6925,13.9000,15866364,0
20060515,14.0950,14.4125,14.0250,14.2700,24179516,0
20060516,14.1925,14.4150,13.9725,14.1850,15444640,0
20060517,14.0775,14.1875,13.8025,13.9500,18949048,0
20060518,14.0125,14.0575,13.2550,13.4375,24780752,0
20060519,13.3750,13.7500,13.1375,13.7350,28104180,0
20060522,13.5675,13.7525,13.3450,13.6700,15877860,0
20060523,13.8125,13.9375,13.3975,13.4425,17421848,0
20060524,13.6550,14.1275,13.5375,13.8750,47515036,0
20060525,13.8850,14.0000,13.7600,13.9500,15623936,0
20060526,14.0625,14.3950,13.8125,14.2900,17447520,0
20060530,14.2950,14.2950,13.9375,13.9800,14100036,0
20060531,13.9375,14.3375,13.9375,14.3325,16530712,0
20060601,14.5025,14.7200,14.4300,14.6650,23409336,0
20060602,14.7475,14.8500,14.4575,14.6000,18829796,0
20060605,14.4725,14.6300,14.0850,14.1225,11841912,0
20060606,14.1175,14.3937,14.0125,14.1475,17065832,0
20060607,14.1825,14.4950,14.1475,14.2025,20245916,0
20060608,14.0975,14.2000,13.8000,14.1425,25943108,0
20060609,14.2075,14.5625,14.1625,14.3275,16822688,0
20060612,14.3750,14.4375,14.0050,14.0400,14541612,0
20060613,14.0400,14.4375,13.9000,14.2550,20730172,0
20060614,14.2200,14.3350,13.9700,14.2350,15861488,0
20060615,14.2125,14.7050,14.1775,14.6475,23164164,0
20060616,14.5725,14.6875,14.3900,14.4650,18414100,0
20060619,14.4500,14.4925,13.9375,14.0275,16890916,0
20060620,14.0625,14.0625,13.6325,13.8100,17359344,0
20060621,13.8725,14.1650,13.8250,14.0025,15348616,0
20060622,13.9275,14.1650,13.6875,13.7375,11403264,0
20060623,13.6675,14.0525,13.6675,13.8925,8946384,0
20060626,13.8750,13.9600,13.7750,13.9475,8453276,0
20060627,13.9625,14.0825,13.6935,13.7950,12466068,0
20060628,13.8500,14.0550,13.7150,14.0225,10418576,0
20060629,14.1250,14.7575,14.0825,14.7575,28578296,0
20060630,14.7775,14.9200,14.6350,14.7900,16664276,0
20060703,14.7850,14.8475,14.6875,14.8150,4117328,0
20060705,14.6600,14.8025,14.5250,14.7475,13087516,0
20060706,14.7350,15.0600,14.7350,15.0250,11522340,0
20060707,14.9650,15.3175,14.8800,15.1900,18028012,0
20060710,15.2450,15.4750,15.2000,15.4000,16923324,0
20060711,15.4550,15.6400,15.1650,15.4400,24353676,0
20060712,15.4400,15.6250,15.2275,15.4475,30699456,0
20060713,15.3250,15.4750,15.1800,15.2750,17026848,0
20060714,15.3125,15.3300,14.7875,14.9775,14344208,0
20060717,14.8750,15.1250,14.8125,14.8500,14564728,0
20060718,14.9400,15.1700,14.8175,15.0625,22534036,0
20060719,15.0625,15.4725,15.0175,15.3075,21082616,0
20060720,15.2575,15.4025,14.5800,14.8375,32558596,0
20060721,14.5350,15.0625,14.5050,14.9275,27097292,0
20060724,15.0050,15.1525,14.8400,15.1025,15560900,0
20060725,15.0500,15.5225,15.0350,15.4725,15265080,0
20060726,15.3975,15.7400,15.3975,15.5900,13974980,0
20060727,15.6250,15.7100,15.1375,15.3025,9837432,0
20060728,15.3025,15.3025,15.3025,15.3025,0,0
20060731,15.6200,15.6225,15.2150,15.3700,14988536,0
20060801,15.3575,15.3775,15.0875,15.1775,14253820,0
20060802,15.2500,15.5250,15.1875,15.4000,12760728,0
20060803,15.3875,15.5925,15.1575,15.5175,11888760,0
20060804,15.7000,15.7500,15.2275,15.3325,8459892,0
20060807,15.3650,15.5275,15.2650,15.4825,7209996,0
20060808,15.4750,15.4825,15.1775,15.3950,10657772,0
20060809,15.4900,15.7450,15.3575,15.4200,11370684,0
20060810,15.4250,15.6575,15.3275,15.4650,12730176,0
20060811,15.3900,15.5850,15.3875,15.5125,9469688,0
20060814,15.7225,15.8175,15.3825,15.3825,17937316,0
20060815,15.6025,15.6975,15.3300,15.5550,15664928,0
20060816,15.6475,16.0150,15.6375,16.0125,19494388,0
20060817,16.0075,16.2475,15.9700,15.9950,14539468,0
20060818,16.0625,16.1150,15.8100,15.9125,14202692,0
20060821,15.9125,15.9975,15.7250,15.8875,10443296,0
20060822,15.8750,16.0250,15.7725,15.8650,10673636,0
20060823,15.9300,15.9350,15.6375,15.7700,9253156,0
20060824,15.7925,16.0325,15.7900,15.9250,8454836,0
20060825,15.8375,15.9500,15.7675,15.8000,9744928,0
20060828,15.7600,16.1700,15.7500,16.1175,10368872,0
20060829,16.0300,16.1625,15.8025,15.9875,10234648,0
20060830,15.9600,16.0500,15.8300,15.8650,9262144,0
20060831,15.9775,15.9775,15.7575,15.8500,9782072,0
20060901,15.8975,16.0225,15.7725,15.8325,7863944,0
20060905,15.9000,15.9000,15.6350,15.7150,10058924,0
20060906,15.6325,15.7150,15.2350,15.3850,18121664,0
20060907,15.4350,15.6000,15.3565,15.4550,14937496,0
20060908,15.5000,16.0250,15.4450,15.9225,15478424,0
20060911,15.8250,15.9050,15.6575,15.8625,15020328,0
20060912,15.8000,15.9975,15.6250,15.9600,12879312,0
20060913,15.9125,15.9625,15.7875,15.9250,9522904,0
20060914,15.9025,15.9850,15.8050,15.8850,8410456,0
20060915,16.0000,16.2275,15.9450,16.1875,23461320,0
20060918,16.2125,16.3500,16.0525,16.2050,13006940,0
20060919,16.1800,16.2725,16.1075,16.2400,12384164,0
20060920,16.2000,16.4150,16.1375,16.2375,18344424,0
20060921,16.2500,16.2800,16.0525,16.0525,14351168,0
20060922,16.1025,16.2750,16.0250,16.1950,15688640,0
20060925,16.3125,16.5425,16.1250,16.5425,14229024,0
20060926,16.4825,16.7100,16.4250,16.6950,16599952,0
20060927,16.7225,16.8475,16.5400,16.8325,18723896,0
20060928,16.8625,17.1575,16.8550,17.1575,17242336,0
20060929,17.1300,17.3175,17.0000,17.1750,16383592,0
20061002,16.2450,16.4175,15.9475,16.0700,60339500,0
20061003,16.0750,16.1375,15.3800,15.5400,46614716,0
20061004,15.4825,16.2325,15.4750,16.0775,36457580,0
20061005,16.0225,16.3975,16.0100,16.3275,20601380,0
20061006,16.3550,16.4150,16.2000,16.3375,12168688,0
20061009,16.3375,16.3800,16.1500,16.2950,9860784,0
20061010,16.4000,16.4125,16.0175,16.2425,11681164,0
20061011,16.1300,16.3600,16.0250,16.3275,13802660,0
20061012,16.3750,16.7750,16.2375,16.7050,19231316,0
20061013,16.6275,16.8025,16.5925,16.7225,13654064,0
20061016,16.6800,16.9150,16.6000,16.8775,12229980,0
20061017,16.9875,17.1600,16.7700,17.0000,14333212,0
20061018,17.1550,17.2625,16.9275,16.9300,23220488,0
20061019,16.9900,17.1875,16.9000,17.1225,21875540,0
20061020,17.1350,17.2500,16.9400,17.2475,19692856,0
20061023,17.1675,17.4075,17.0600,17.3450,12431276,0
20061024,17.3125,17.3375,17.0100,17.1150,4493396,0
20061025,17.0975,17.1875,16.7800,16.9875,15329056,0
20061026,16.9425,17.3525,16.8500,17.3375,9901488,0
20061027,17.2375,17.3221,17.0075,17.0450,9563588,0
20061030,17.0000,17.2700,16.9375,17.2425,13193288,0
20061031,17.3000,17.4625,17.1275,17.2250,11525320,0
20061101,17.3300,17.3650,16.7550,16.8950,14310308,0
20061102,16.8950,17.0425,16.6675,17.0025,14156712,0
20061103,16.9650,17.0625,16.7875,16.9650,9480832,0
20061106,17.0350,17.3375,16.9975,17.2275,10027300,0
20061107,17.1475,17.4750,17.0425,17.4375,13219212,0
20061108,17.3300,17.3750,17.0325,17.2450,11434192,0
20061109,17.3550,17.3550,16.6875,16.7650,14309976,0
20061110,16.7650,16.8400,16.5875,16.8350,12113768,0
20061113,16.7550,16.8975,16.5975,16.7675,9303220,0
20061114,16.6275,16.9325,16.6250,16.9050,10811860,0
20061115,16.9325,17.1875,16.8525,16.9600,15306836,0
20061116,17.0500,17.2300,17.0275,17.0700,10363936,0
20061117,17.0100,17.3600,17.0100,17.3575,17672460,0
20061120,17.3375,17.5000,17.0625,17.2250,15145436,0
20061121,17.3475,17.3475,16.8275,16.8775,11917960,0
20061122,16.9000,16.9000,16.4675,16.6375,14062308,0
20061124,16.5075,16.7000,16.4725,16.5375,4490872,0
20061127,16.5025,16.5375,16.2000,16.3000,13935148,0
20061128,16.3200,16.5700,16.2275,16.5325,14147356,0
20061129,16.5150,16.6950,16.4050,16.6875,11976088,0
20061130,16.7175,16.7175,16.4300,16.4800,8213476,0
20061201,16.5700,16.6250,16.0275,16.3050,18899700,0
20061204,16.4500,17.0175,16.3575,16.9050,18660808,0
20061205,16.9000,17.0000,16.7500,16.9225,17642348,0
20061206,16.9550,17.0350,16.7950,17.0250,11872612,0
20061207,17.0500,17.0575,16.6375,16.7200,13054164,0
20061208,16.5000,16.8600,16.3950,16.5300,11034352,0
20061211,16.3975,16.5375,16.3050,16.4375,8493152,0
20061212,16.4025,16.5275,16.3025,16.3150,13171280,0
20061213,16.3075,16.3475,15.9375,15.9875,19444808,0
20061214,15.9925,16.2375,15.7800,15.8375,17146012,0
20061215,15.8850,16.1725,15.7775,16.1225,27066644,0
20061218,16.1225,16.2150,15.8825,15.9475,10626044,0
20061219,15.9300,16.2325,15.8025,16.1600,13523348,0
20061220,16.3325,16.4950,16.1775,16.1900,19731392,0
20061221,16.2450,16.4625,16.1850,16.3425,20898992,0
20061222,16.3425,16.4125,15.9800,16.1250,10637384,0
20061226,16.1800,16.3000,16.0328,16.2775,5941576,0
20061227,16.4700,16.5550,16.3375,16.5075,10343148,0
20061228,16.4575,16.5225,16.1750,16.3375,8693644,0
20061229,16.3025,16.4600,16.1900,16.2325,7882968,0
20070103,16.2925,16.5350,15.4800,15.7875,32127824,0
20070104,15.7800,16.1575,15.6175,16.0400,18660780,0
20070105,16.1025,16.2050,15.9625,16.0525,14134912,0
20070108,16.0000,16.0850,15.9250,16.0575,13369688,0
20070109,16.2600,16.3775,16.1300,16.2525,20662920,0
20070110,16.1625,16.2425,16.0125,16.1725,12706948,0
20070111,16.2425,16.5625,16.1775,16.5600,17698460,0
20070112,16.5375,16.6225,16.4475,16.5400,14734456,0
20070116,16.5025,16.6200,16.4650,16.5875,9176152,0
20070117,16.6000,16.6475,16.4125,16.5975,18329500,0
20070118,16.6750,16.7450,16.3175,16.5400,14251604,0
20070119,16.4675,16.6775,16.3450,16.3950,12761028,0
20070122,16.3750,16.4200,16.0300,16.0800,15185756,0
20070123,16.0650,16.1600,15.8625,15.9600,12962684,0
20070124,15.9075,16.1275,15.9075,16.0625,9821512,0
20070125,16.0275,16.0625,15.7975,15.8525,15207024,0
20070126,15.8625,15.9175,15.6000,15.6825,22932308,0
20070129,15.6125,15.9900,15.6075,15.7950,15868464,0
20070130,15.8125,15.9075,15.7300,15.8675,12389132,0
20070131,16.0000,16.2450,15.7775,16.0800,25022600,0
20070201,17.4750,17.9800,17.3775,17.8825,74492164,0
20070202,17.7500,17.9750,17.5600,17.6675,28588032,0
20070205,17.6625,17.7100,17.4875,17.5050,16201716,0
20070206,17.4975,17.6125,17.4175,17.5825,18935028,0
20070207,17.7800,18.3125,17.7325,18.0600,29622400,0
20070208,18.0650,18.1325,17.8950,18.0400,13819364,0
20070209,17.8675,18.0650,17.7075,17.7750,19205868,0
20070212,17.7625,17.8650,17.5600,17.7025,10965764,0
20070213,17.7425,17.8675,17.6075,17.6425,15259244,0
20070214,17.7350,17.9350,17.6275,17.9300,16168620,0
20070215,17.8800,18.0675,17.8225,18.0475,14615956,0
20070216,18.0000,18.1250,17.8950,18.0150,13825244,0
20070220,18.1825,18.2400,17.8950,18.1725,14269940,0
20070221,18.2500,18.5875,18.2100,18.5575,21812260,0
20070222,18.5900,18.6875,18.2747,18.5250,13812768,0
20070223,18.5575,18.6150,18.2275,18.4075,9770964,0
20070226,18.6100,18.7425,18.2525,18.5125,12466068,0
20070227,18.3500,18.3500,17.5000,17.6450,30705232,0
20070228,17.5975,18.0175,17.3875,17.8900,27843436,0
20070301,17.5750,17.8975,17.2750,17.6475,30818228,0
20070302,17.6150,17.8750,17.4400,17.6100,18198464,0
20070305,17.4375,17.8525,17.3325,17.4975,17327164,0
20070306,17.6625,17.8050,17.4000,17.6800,17803696,0
20070307,17.5875,17.6725,17.4900,17.5175,15337456,0
20070308,17.6550,17.7425,17.4500,17.5150,12599448,0
20070309,17.6925,17.7325,17.4375,17.5650,11163808,0
20070312,17.4625,17.7475,17.4025,17.7050,12380040,0
20070313,17.5225,17.6925,17.2075,17.2075,16292792,0
20070314,17.2075,17.4325,17.0725,17.3900,17404304,0
20070315,17.4150,17.5575,17.3400,17.5300,13366488,0
20070316,17.5275,17.5700,17.2750,17.3850,21431008,0
20070319,17.4950,17.8175,17.3675,17.6925,12864600,0
20070320,18.0850,18.3950,18.0625,18.2025,27579200,0
20070321,18.2100,18.6025,18.0150,18.6025,21789924,0
20070322,18.7100,18.7250,18.5325,18.6825,13320340,0
20070323,18.7000,18.8725,18.5925,18.6450,14321844,0
20070326,18.6075,18.8575,18.3525,18.8250,15201432,0
20070327,18.7500,18.8250,18.6275,18.7425,11868208,0
20070328,18.6775,18.9075,18.5725,18.7600,13256676,0
20070329,18.9150,19.0675,18.8300,19.0625,18063716,0
20070330,19.0750,19.2700,18.8825,19.1250,14438016,0
20070402,19.2275,19.2725,18.9350,19.1275,10113452,0
20070403,19.3075,19.5000,19.1000,19.4750,11214928,0
20070404,19.4950,19.5625,19.3525,19.4850,11046520,0
20070405,19.4300,19.6275,19.3825,19.5800,10468080,0
20070409,19.4375,19.5500,19.3250,19.4250,15050836,0
20070410,19.3625,19.6250,19.2550,19.3200,16877552,0
20070411,19.3025,19.3850,18.9625,19.1750,14651192,0
20070412,19.2525,19.8300,19.1750,19.7475,19771560,0
20070413,19.8150,19.8375,19.4600,19.6025,13067892,0
20070416,19.6800,19.9375,19.6050,19.9250,12940232,0
20070417,19.8700,19.9900,19.7775,19.8400,13575884,0
20070418,19.8150,19.8925,19.5225,19.6075,22144240,0
20070419,19.9000,20.6575,19.6675,20.4275,39369628,0
20070420,20.5025,20.7500,20.4625,20.5975,21077088,0
20070423,20.6275,21.0325,20.6275,20.7975,27553224,0
20070424,20.7875,20.9525,20.6650,20.8425,13336412,0
20070425,20.8325,21.0675,20.6025,21.0550,12872688,0
20070426,20.9825,21.0550,20.8600,20.9950,14198692,0
20070427,20.9475,21.0125,20.3550,20.4675,24224440,0
20070430,20.4925,20.6200,20.1875,20.4300,20664720,0
20070501,20.4975,20.6625,20.3950,20.6450,18251064,0
20070502,20.6800,21.0125,20.5575,20.8525,23152644,0
20070503,20.9225,20.9850,20.7200,20.8100,11734836,0
20070504,20.8500,21.0250,20.6125,20.7800,6364176,0
20070507,20.7525,20.9775,20.7125,20.7400,6593224,0
20070508,20.7250,20.7800,20.4575,20.7050,13869624,0
20070509,20.7575,21.0400,20.6975,20.7575,14052868,0
20070510,20.6675,20.6725,20.1625,20.2575,14435548,0
20070511,20.3700,20.6850,20.2706,20.5350,15474976,0
20070514,20.5525,20.7225,20.3025,20.4350,11527168,0
20070515,20.5225,20.7925,20.3875,20.4600,16194696,0
20070516,20.5825,20.9975,20.4775,20.9975,18185856,0
20070517,20.9475,21.1125,20.7075,20.7325,13189952,0
20070518,20.7425,20.9650,20.4925,20.7550,11827328,0
20070521,20.7425,20.8350,20.5675,20.6750,11288044,0
20070522,20.7675,21.1075,20.6075,20.9300,12103860,0
20070523,20.9300,21.1175,20.6275,20.6425,18443340,0
20070524,20.6900,20.7525,20.3475,20.5950,15835312,0
20070525,20.6150,20.6925,20.4125,20.4350,10074504,0
20070529,20.3575,20.5250,20.2650,20.4975,8856652,0
20070530,20.4575,20.6750,20.2300,20.5700,10517068,0
20070531,20.5400,20.8925,20.5150,20.6875,9338308,0
20070601,20.6600,20.8875,20.6550,20.7350,9252368,0
20070604,20.6450,21.0025,20.5875,20.9450,13974060,0
20070605,20.9575,20.9950,20.5625,20.8225,12700492,0
20070606,20.4175,20.5750,20.3500,20.3525,20451704,0
20070607,20.2625,20.3350,19.5600,19.6450,27337132,0
20070608,19.5600,19.8600,19.4975,19.7575,4335188,0
20070611,19.6575,20.0650,19.6275,19.8050,13808476,0
20070612,19.9250,20.0625,19.6725,19.7300,14960780,0
20070613,19.7625,20.0850,19.7125,20.0850,16800376,0
20070614,20.0500,20.2975,20.0125,20.1600,8631440,0
20070615,20.3100,20.5425,20.1200,20.2075,26965800,0
20070618,20.4975,20.5000,20.0250,20.1250,17437104,0
20070619,20.0675,20.2225,19.8875,20.2025,13725700,0
20070620,20.1675,20.2125,19.7575,19.7875,15167152,0
20070621,19.7775,19.9325,19.6950,19.8375,11266936,0
20070622,19.7550,19.8725,19.3650,19.6200,18273992,0
20070625,19.5900,19.8350,19.2600,19.3800,14433966,0
20070626,19.5100,19.6500,19.2500,19.4000,14596788,0
20070627,19.3500,19.9300,19.3000,19.9150,17104828,0
20070628,19.9350,19.9900,19.7500,19.7800,12018310,0
20070629,19.8000,19.8700,19.1950,19.3900,13078744,0
20070702,19.4950,19.8400,19.4800,19.6850,5584142,0
20070703,19.6500,19.7750,19.4450,19.5250,4729842,0
20070705,19.3750,19.5350,19.2750,19.4850,9323692,0
20070706,19.4950,19.6050,19.3050,19.5600,7695530,0
20070709,20.0000,20.0050,19.6800,19.6850,15772028,0
20070710,19.7500,20.0450,19.6900,19.9300,14950900,0
20070711,19.8750,20.0000,19.7050,19.8600,15784250,0
20070712,19.8900,19.9700,19.5900,19.9700,14864160,0
20070713,19.8500,20.0000,19.6900,19.9800,7853848,0
20070716,19.8750,19.9100,19.4550,19.8100,16875104,0
20070717,19.8550,19.8900,19.5150,19.6300,16191056,0
20070718,19.6500,19.6950,19.4700,19.6700,18996208,0
20070719,20.0000,20.3250,19.7500,20.2100,19784330,0
20070720,20.0100,20.0300,18.9800,19.3750,35791928,0
20070723,19.6300,19.6850,18.8050,19.0000,25427182,0
20070724,18.8250,19.2650,18.7250,18.8950,31846672,0
20070725,19.0050,19.0400,18.6250,18.9600,23919878,0
20070726,18.6150,18.9380,18.3150,18.6350,29921660,0
20070727,18.7000,19.0250,18.4800,18.4800,18001902,0
20070730,18.4900,18.7750,18.3500,18.7100,14704416,0
20070731,18.9100,19.2500,18.6100,18.6150,19867506,0
20070801,18.5050,18.9500,18.2350,18.5500,15830558,0
20070802,18.5600,18.9250,18.2750,18.8550,15863682,0
20070803,18.9350,18.9650,18.4650,18.4650,12606400,0
20070806,18.6050,19.0950,18.4300,19.0750,16099722,0
20070807,18.8550,19.1250,18.6150,18.9450,14270658,0
20070808,18.9800,19.2100,18.7300,19.2100,14035392,0
20070809,19.1450,19.3000,18.6300,18.6550,18033086,0
20070810,18.5000,18.9000,18.2500,18.5050,4045380,0
20070813,18.5500,18.8850,18.2500,18.7050,10837618,0
20070814,18.7900,19.1050,18.7050,18.8350,11562260,0
20070815,18.8200,19.4650,18.8200,18.9050,15610678,0
20070816,18.7000,19.4250,18.5250,18.8000,19981946,0
20070817,18.8000,19.1600,18.6000,19.0000,17115632,0
20070820,18.9300,18.9900,18.5600,18.9100,8678740,0
20070821,18.7900,19.0050,18.7000,18.8650,4130808,0
20070822,19.0400,19.0400,18.5700,18.7450,11511840,0
20070823,18.9700,18.9700,18.5000,18.5900,2123782,0
20070824,18.5700,18.7950,18.3150,18.6450,11012892,0
20070827,18.5450,18.7000,18.3550,18.3650,8566902,0
20070828,18.2650,18.3100,17.8350,17.8350,14819174,0
20070829,17.9150,18.0400,17.6100,18.0250,21024216,0
20070830,17.9200,18.2350,17.8000,18.0700,11521420,0
20070831,18.2600,18.3350,17.9600,18.1850,11494778,0
20070904,18.2450,18.8160,18.1950,18.5650,18355056,0
20070905,18.5350,18.7100,18.0800,18.2350,16815936,0
20070906,18.3350,19.0400,18.2650,18.7950,14587178,0
20070907,18.7500,19.4100,18.6750,18.8300,16682986,0
20070910,18.9400,19.1250,18.6250,18.7250,9244060,0
20070911,18.8750,19.1500,18.7400,19.0550,14733668,0
20070912,18.9750,19.3650,18.9200,19.1250,5840036,0
20070913,19.3400,19.4300,19.1200,19.2500,2440516,0
20070914,19.2250,19.2400,18.9350,19.0100,8468724,0
20070917,18.9000,18.9300,18.5250,18.6150,10212910,0
20070918,18.6600,19.2650,18.5850,19.2650,15166098,0
20070919,19.2250,19.3200,19.0150,19.3200,13848496,0
20070920,19.3050,19.9200,19.2350,19.7300,15242446,0
20070921,19.8300,20.1850,19.6400,20.0650,17607594,0
20070924,19.8500,20.0600,19.6100,19.8850,10153922,0
20070925,20.0850,20.5550,19.9950,20.3600,15339692,0
20070926,20.5050,20.6800,20.2300,20.4000,12151832,0
20070927,20.5900,20.6150,20.3800,20.5600,11222108,0
20070928,20.5500,20.6150,20.2850,20.4350,9853286,0
20071001,20.6200,20.9550,20.4650,20.9350,15590868,0
20071002,21.0000,21.0000,20.5050,20.7050,10344934,0
20071003,20.6950,20.8400,20.5300,20.6550,8288912,0
20071004,20.7550,20.9100,20.4700,20.7600,8830082,0
20071005,20.8750,21.1500,20.5000,21.0600,12163848,0
20071008,20.9500,21.0000,20.4000,20.6050,12091310,0
20071009,20.7150,21.0600,20.7150,21.0450,6622146,0
20071010,21.0800,21.5350,20.8700,21.4900,2594464,0
20071011,21.6250,21.7650,21.0750,21.1600,15569182,0
20071012,21.3600,21.6800,21.2650,21.6550,11815532,0
20071015,21.7500,21.9450,20.8850,21.0050,2765380,0
20071016,21.0450,21.3100,20.5750,21.2000,15689716,0
20071017,21.3350,21.5000,20.7550,21.3600,15004080,0
20071018,21.4050,21.9900,21.2900,21.7550,28336550,0
20071019,21.7400,21.7400,20.9250,21.0000,26088624,0
20071022,20.9800,21.4300,20.7800,21.2850,14480742,0
20071023,21.3050,21.6500,21.1450,21.5100,12799394,0
20071024,21.4050,22.0350,21.2500,21.9800,16434806,0
20071025,22.0000,22.8500,21.9900,22.7550,28674792,0
20071026,23.0200,23.3350,22.7300,23.1850,17555354,0
20071029,23.2300,23.3100,22.8650,22.9800,13905450,0
20071030,23.0000,23.0000,22.5850,22.7400,11324530,0
20071031,22.9950,23.0950,22.3650,23.0950,14015414,0
20071101,23.0000,23.4350,22.7050,22.8900,14311110,0
20071102,23.1700,23.4950,22.8900,23.4550,18861264,0
20071105,23.0900,23.8200,23.0000,23.6000,16480502,0
20071106,23.5750,23.6300,23.1750,23.5550,13269900,0
20071107,23.1800,23.3150,22.2750,22.3100,15647836,0
20071108,22.3050,22.7400,22.1950,22.5350,19897164,0
20071109,22.1300,22.5600,21.7750,21.7850,14372324,0
20071112,21.8450,21.9200,21.2650,21.2800,17764492,0
20071113,21.2650,21.5550,20.8850,21.5550,16585320,0
20071114,21.6900,22.3050,21.6450,21.9550,15727648,0
20071115,21.8000,22.2500,21.7300,21.8250,8850100,0
20071116,22.0200,22.4700,21.7350,22.3200,18728480,0
20071119,22.2900,22.2900,21.3950,21.6400,14451720,0
20071120,21.8050,22.1400,21.4100,21.8750,12266096,0
20071121,21.7050,22.0050,21.4900,21.5300,10791920,0
20071123,21.5400,21.7100,21.4150,21.6600,3106442,0
20071126,21.3850,21.8650,20.9300,20.9550,13581246,0
20071127,21.3300,22.3150,21.2900,22.2450,21969638,0
20071128,22.5650,22.9450,22.2700,22.9150,15947868,0
20071129,22.6450,23.2200,22.6000,22.8800,12064342,0
20071130,23.1750,23.4550,22.9550,23.2700,15109076,0
20071203,23.0750,23.3800,22.7500,22.9700,11770346,0
20071204,22.7700,22.8700,22.5150,22.6050,12342654,0
20071205,22.8900,23.5250,22.7820,23.3900,15052792,0
20071206,23.4000,23.8950,23.1250,23.8050,14066310,0
20071207,23.7350,23.7900,23.2700,23.5350,10442290,0
20071210,23.7500,23.9400,23.5500,23.8700,13028194,0
20071211,23.8700,23.9400,22.7600,22.9200,16660808,0
20071212,23.3200,23.8000,23.0250,23.4250,17783600,0
20071213,23.1250,23.3100,22.8900,23.1050,12648218,0
20071214,22.9100,23.5100,22.8700,22.9250,9853112,0
20071217,22.7500,23.0900,22.6600,22.7200,10826456,0
20071218,22.6750,23.0700,22.5000,22.7750,10214590,0
20071219,22.9000,22.9950,22.5450,22.8900,1659000,0
20071220,23.1000,23.1100,22.5900,22.9600,13967774,0
20071221,23.1000,23.2500,22.9100,23.2300,24942548,0
20071224,23.2400,23.5200,22.9600,23.4550,1197008,0
20071226,23.1650,23.7050,23.1650,23.5700,1947244,0
20071227,23.4350,23.6250,23.1350,23.1550,4992160,0
20071228,23.2000,23.6500,23.0800,23.1650,5272766,0
20071231,23.0050,23.4200,22.8250,23.0050,4179006,0
20080102,23.0500,23.3300,22.5250,22.6700,12849850,0
20080103,22.7550,23.5000,22.6700,23.4550,11525398,0
20080104,23.5000,23.6700,22.9250,22.9250,14876646,0
20080107,23.4000,23.9000,23.1500,23.8550,18028568,0
20080108,24.0000,24.2200,23.4150,23.4450,19202220,0
20080109,23.5750,24.2750,23.4250,24.2500,17634376,0
20080110,24.0350,24.4550,23.7550,24.1100,19159814,0
20080111,24.1600,24.5000,24.0950,24.3400,17427702,0
20080114,24.1500,24.5150,23.6900,24.0800,16052878,0
20080115,23.6400,23.9350,23.4600,23.6100,16480098,0
20080116,23.8900,24.3600,23.6800,23.8200,21809320,0
20080117,24.2400,24.2400,23.2700,23.6000,21522914,0
20080118,23.2600,24.0700,22.5700,23.0850,27065618,0
20080122,21.2500,22.5000,21.2500,22.2000,28762414,0
20080123,21.7300,22.4800,21.0800,22.3500,35980230,0
20080124,23.0050,23.5950,22.6750,22.8000,27393532,0
20080125,23.1250,23.2000,21.4100,21.5350,35228360,0
20080128,21.5900,21.7800,21.2350,21.5000,22894462,0
20080129,21.6850,21.7550,21.3350,21.5750,26303802,0
20080130,21.5200,22.5950,21.4350,22.0000,30865794,0
20080131,22.4800,22.9500,22.2250,22.8450,26629468,0
20080201,22.9800,23.3650,22.5200,22.9650,18107730,0
20080204,23.0800,23.2450,22.8900,23.1450,11287778,0
20080205,22.6600,23.0400,22.2450,22.2850,22254198,0
20080206,22.5950,22.9750,22.3100,22.4350,18992130,0
20080207,22.5000,22.5950,21.9200,22.2150,19479350,0
20080208,22.0700,22.3250,21.8500,22.2650,13940796,0
20080211,22.1100,22.4000,21.9700,22.3000,15910674,0
20080212,22.3950,22.8100,22.3800,22.5450,15625064,0
20080213,22.8000,23.0000,22.4650,22.7250,14835010,0
20080214,22.6700,22.7000,22.3400,22.3700,12453844,0
20080215,22.2900,22.3900,22.0100,22.3100,17237052,0
20080219,22.6000,22.9400,22.5050,22.6300,13731178,0
20080220,22.3900,22.8300,22.3200,22.8000,14623848,0
20080221,22.7600,22.8000,21.8350,21.9650,21469152,0
20080222,21.7150,21.7500,21.1850,21.4600,22389884,0
20080225,21.7200,22.0000,21.5550,21.8100,2514172,0
20080226,21.7500,22.3700,21.7500,22.0300,14699576,0
20080227,22.0650,22.0900,21.7700,21.9200,13620948,0
20080228,21.6500,23.0500,21.6500,22.7300,28295214,0
20080229,22.8300,24.1250,22.7500,23.6600,39624832,0
20080303,23.9050,24.4950,23.4550,24.2850,24830022,0
20080304,24.1100,24.9050,23.8950,24.6600,27164032,0
20080305,24.7950,24.9550,24.3500,24.4800,18921680,0
20080306,24.5900,24.5900,23.8950,23.9050,18196374,0
20080307,23.7150,24.3500,23.6800,24.3500,20804352,0
20080310,24.2500,24.2500,22.9450,23.0650,30175654,0
20080311,23.3850,23.6350,23.0050,23.6350,18241724,0
20080312,23.7850,24.3800,23.7500,24.0050,16333082,0
20080313,23.8650,24.5350,23.7200,24.2450,19861744,0
20080314,24.1300,24.4750,23.2500,23.7750,19665462,0
20080317,23.6200,24.2000,23.3450,23.3800,16065714,0
20080318,23.8450,24.0450,23.2900,24.0450,15568580,0
20080319,23.9250,24.4650,23.7800,23.7800,16588934,0
20080320,23.9350,24.2300,23.5350,24.2150,20027546,0
20080324,24.0450,24.9700,24.0000,24.8050,17444224,0
20080325,25.0000,25.7200,24.8750,25.5050,21719060,0
20080326,25.2750,25.4550,24.9700,25.1550,15391630,0
20080327,25.2600,25.4100,24.9400,24.9900,13069794,0
20080328,25.1300,25.4050,24.7250,24.8050,12986096,0
20080331,25.4950,25.8250,25.0550,25.7650,18103688,0
20080401,25.9800,26.5000,25.8850,26.4400,21036130,0
20080402,26.5750,26.6000,25.8500,25.9500,16946096,0
20080403,26.1500,26.2500,25.7200,25.8300,12259688,0
20080404,26.1900,26.5150,25.8400,26.1750,5834314,0
20080407,26.1850,26.3000,25.7650,26.0300,12681758,0
20080408,26.0000,26.3700,25.8000,25.9400,10420484,0
20080409,26.0900,26.1800,25.3150,25.5150,1463204,0
20080410,25.5500,26.2550,25.5500,26.0450,12569920,0
20080411,25.9000,25.9000,25.2300,25.3200,13580314,0
20080414,25.3100,25.7300,25.0500,25.3900,14936126,0
20080415,25.6100,25.7000,25.3050,25.5350,14109950,0
20080416,25.6850,26.0750,25.5050,25.9150,15779068,0
20080417,25.5000,25.5000,24.7900,24.9800,27733680,0
20080418,25.5000,25.9400,25.0800,25.8800,20300718,0
20080421,25.9600,26.4200,25.7550,26.0500,13815528,0
20080422,25.8750,26.0200,25.4000,25.4450,11243294,0
20080423,25.6500,25.7500,25.1500,25.2500,1826182,0
20080424,25.3650,25.7150,25.0250,25.5100,12999638,0
20080425,25.6100,26.2300,25.6100,25.7000,11522788,0
20080428,25.6600,26.4095,25.6500,26.2650,13166410,0
20080429,26.0750,26.2650,25.8050,25.8550,11528408,0
20080430,26.0050,26.2500,25.7500,25.8800,10812120,0
20080501,26.0650,26.5000,25.8350,26.5000,13073408,0
20080502,26.5050,26.8900,26.4800,26.8150,12128964,0
20080505,26.7950,27.0650,26.6050,26.8350,12447940,0
20080506,26.9500,27.1450,26.6000,27.0700,1163222,0
20080507,27.1350,27.2000,26.5900,26.6150,12796978,0
20080508,26.9100,27.2950,26.7600,27.0550,11813862,0
20080509,26.7550,27.0700,26.6250,26.8200,8105206,0
20080512,26.7050,27.2550,26.6250,27.2400,10956934,0
20080513,27.2500,27.2500,26.6150,26.7350,12710658,0
20080514,26.9800,26.9950,26.2000,26.2800,10971042,0
20080515,26.2000,26.6850,26.0650,26.4750,11145036,0
20080516,26.6250,26.7271,26.1700,26.5450,10388648,0
20080519,26.6650,27.0100,26.3850,26.6100,9826008,0
20080520,26.5200,27.0400,26.5200,26.9350,8387180,0
20080521,27.0500,27.0750,26.1750,26.2400,11376722,0
20080522,26.4000,26.9950,26.3630,26.8450,9198430,0
20080523,26.6150,26.8550,26.3850,26.4900,8270626,0
20080527,26.6350,26.8600,26.4450,26.8250,9731778,0
20080528,26.8500,26.9050,26.5600,26.7850,8989782,0
20080529,26.9650,27.7500,26.8500,27.6750,13688270,0
20080530,27.6050,27.7850,27.4000,27.6600,10388200,0
20080602,27.3700,27.5400,26.9750,27.2900,12548916,0
20080603,27.5000,27.9000,27.3800,27.6500,14711914,0
20080604,27.6300,28.4250,27.5350,28.1200,16811728,0
20080605,28.3700,28.4750,28.0225,28.3200,11010922,0
20080606,28.1650,28.3100,27.3800,27.3800,13405692,0
20080609,27.3900,27.4500,26.8650,27.1500,13853074,0
20080610,26.9500,27.3700,26.8050,27.0950,9170980,0
20080611,26.9200,27.0900,26.5450,26.5750,11260174,0
20080612,26.7550,26.7550,26.1850,26.3650,11509370,0
20080613,26.6000,27.1650,26.4750,27.0700,12253382,0
20080616,26.7350,27.3550,26.4850,27.1650,13717238,0
20080617,27.1000,27.2400,26.6500,26.7750,10052604,0
20080618,26.5700,27.1549,26.4600,26.7250,11462676,0
20080619,26.6000,27.7400,26.5850,27.7350,16783576,0
20080620,27.7100,27.7100,26.9800,27.3600,20303818,0
20080623,27.4300,27.6250,27.1300,27.3800,10771748,0
20080624,27.2500,27.4900,26.9800,27.2550,11167692,0
20080625,27.3000,27.5650,26.9350,27.2400,11935604,0
20080626,27.0000,27.1400,26.4700,26.4700,13046034,0
20080627,26.6000,26.7650,26.4100,26.4300,15224674,0
20080630,26.4250,26.7800,26.2000,26.4750,14261484,0
20080701,26.4000,26.4200,25.6000,26.0850,26130630,0
20080702,26.4100,26.4250,25.4800,25.6450,22061654,0
20080703,25.8750,26.1000,25.5200,25.5450,8604914,0
20080707,25.5250,26.1800,25.5100,25.8350,19232634,0
20080708,25.8850,26.7800,25.6450,26.7650,23420800,0
20080709,26.6600,27.5800,26.6000,26.9100,21255728,0
20080710,26.9100,27.7350,26.9100,27.2950,20841800,0
20080711,27.0000,27.5000,26.5250,26.8500,18553148,0
20080714,27.2350,27.2500,26.6800,26.7750,12396008,0
20080715,26.6100,27.9450,26.5400,27.5000,20796404,0
20080716,27.5900,27.9400,27.3300,27.4500,20445702,0
20080717,27.8700,27.9600,27.2600,27.7000,22244130,0
20080718,25.6900,25.8050,24.6000,24.7650,71193908,0
20080721,25.1500,25.4400,24.7900,24.8200,35619232,0
20080722,24.7600,25.6350,24.5950,25.5500,26136300,0
20080723,25.7050,26.7250,25.6300,26.3500,25854630,0
20080724,26.0750,26.5800,25.9550,26.3400,15536028,0
20080725,26.5400,27.3700,26.3150,27.2550,18742884,0
20080728,27.1050,27.3450,26.2450,26.3350,18443500,0
20080729,26.6200,27.0250,26.5850,26.9900,14909620,0
20080730,26.9800,27.2950,26.5000,26.9550,16127754,0
20080731,26.8550,27.6150,26.6200,26.9900,16704642,0
20080801,27.4600,27.4850,26.4850,26.8450,12077668,0
20080804,27.0050,27.1250,26.6250,26.9200,11814286,0
20080805,27.0550,27.7400,27.0250,27.6600,21740246,0
20080806,27.4000,28.3750,27.3000,28.0150,17819652,0
20080807,28.2200,28.5000,27.5200,27.5200,21394950,0
20080808,27.8450,28.5250,27.7350,28.3850,14817198,0
20080811,28.2800,28.4300,28.0200,28.2150,12887502,0
20080812,28.2450,28.6500,28.1750,28.5500,12218034,0
20080813,28.5100,28.8150,28.0050,28.4050,11901954,0
20080814,28.2050,28.4100,28.0000,28.3450,12627784,0
20080815,28.3850,28.4550,27.8350,28.1300,10867550,0
20080818,28.0600,28.3950,27.5100,27.8950,12091758,0
20080819,27.5400,27.9200,27.1250,27.2750,14030248,0
20080820,27.4800,27.7750,27.0650,27.3100,10129414,0
20080821,27.1350,27.2200,26.6450,27.0750,12666230,0
20080822,27.1850,27.4650,26.9150,27.1550,9750108,0
20080825,27.1050,27.1050,26.3850,26.6050,11940346,0
20080826,26.5250,27.1850,26.5250,26.9450,12522330,0
20080827,26.9650,27.1000,26.6500,26.8750,9367412,0
20080828,26.4250,26.6900,26.2800,26.6050,11464638,0
20080829,26.5500,26.7800,26.1750,26.3400,9450832,0
20080902,25.8450,26.2300,24.9250,25.1400,28642990,0
20080903,25.2850,25.7500,25.1050,25.6900,12995484,0
20080904,25.4500,25.6300,24.9900,24.9900,16922776,0
20080905,24.7150,24.7550,23.9200,23.9250,25601180,0
20080908,24.1250,24.1700,23.1200,23.5350,27594080,0
20080909,23.5000,23.9150,23.3125,23.3200,21425002,0
20080910,23.4400,23.6650,23.1150,23.4100,17095696,0
20080911,23.1350,24.5250,23.0350,24.5250,27359494,0
20080912,24.7000,24.8500,23.9800,24.0600,26806674,0
20080915,23.8100,24.5150,23.7100,23.9150,19326912,0
20080916,23.6300,25.4650,23.5450,24.9150,28307436,0
20080917,23.9750,24.7550,23.4650,23.4650,24535706,0
20080918,24.0000,24.3450,21.6650,23.5850,35841850,0
20080919,24.2950,24.5000,22.7350,23.2300,36342136,0
20080922,23.0650,23.2850,22.3550,22.3550,13880490,0
20080923,22.4750,22.8550,22.2450,22.3450,17759480,0
20080924,22.5000,23.3850,22.4000,23.3450,19138010,0
20080925,23.3000,24.5450,23.0450,23.5250,17314660,0
20080926,22.9650,24.4400,22.9150,24.3200,19710504,0
20080929,23.8850,24.4850,20.0000,21.2200,33929042,0
20080930,22.6500,23.0000,22.0800,22.7900,25176700,0
20081001,22.8750,22.9400,22.3050,22.6500,12965270,0
20081002,22.8200,23.2600,22.3100,22.3450,15544262,0
20081003,22.8400,23.8800,22.3450,22.8750,21874994,0
20081006,22.4900,23.3200,20.4100,20.9150,35996846,0
20081007,20.9550,21.9050,20.2950,20.2950,25868800,0
20081008,19.7850,21.2250,19.6200,20.5350,28661308,0
20081009,20.6450,21.3700,19.8900,20.0200,27710688,0
20081010,19.2500,20.5950,17.8000,18.7350,50204318,0
20081013,19.8850,21.4200,19.4350,21.3250,26735542,0
20081014,21.5600,21.6750,20.2900,20.6400,27176000,0
20081015,20.5300,21.2800,19.0500,19.0700,25519156,0
20081016,19.4750,20.8300,18.5000,20.6951,34102168,0
20081017,21.2500,22.8200,21.0500,21.5150,41084662,0
20081020,21.7900,23.2850,21.4700,23.2450,21568740,0
20081021,23.3000,23.5450,22.8600,23.0100,21525522,0
20081022,22.6700,23.6400,22.1750,23.1250,24260690,0
20081023,23.2000,23.6250,21.5100,22.7350,37808146,0
20081024,21.3750,22.2750,21.3750,21.6600,25293702,0
20081027,21.1300,21.9350,20.9900,21.2000,21546744,0
20081028,21.6900,22.4650,21.1500,22.4500,25725302,0
20081029,22.3650,23.2200,21.9500,22.9200,26932052,0
20081030,23.2050,23.5050,22.6650,23.3550,25613756,0
20081031,23.2950,23.6500,22.5250,22.9250,21199922,0
20081103,22.8650,23.9950,22.7977,23.6550,21535948,0
20081104,23.9950,24.2100,23.1650,23.5350,19987580,0
20081105,23.3500,23.8950,22.5000,22.5100,18688842,0
20081106,22.1950,22.6850,21.9200,22.1750,21369800,0
20081107,22.3150,22.7700,22.0950,22.5200,19121776,0
20081110,22.8600,22.8750,22.0900,22.4200,11765024,0
20081111,22.2600,22.5750,21.8500,22.0700,17033528,0
20081112,21.8100,22.4300,21.5800,22.2250,20567414,0
20081113,21.9050,23.7250,21.9000,23.6500,29976106,0
20081114,23.2700,24.4200,23.1200,23.4600,30161754,0
20081117,23.0000,23.5150,22.9450,22.9550,16335568,0
20081118,22.9050,23.0000,21.8100,22.6100,28251768,0
20081119,22.6250,22.7450,21.5350,21.6000,20358526,0
20081120,21.3750,21.9950,20.6450,20.7650,21919268,0
20081121,20.8700,21.6700,19.6850,20.7300,31398982,0
20081124,21.2400,21.4850,20.5950,21.3650,21498542,0
20081125,21.7750,22.3750,21.2550,22.0700,27106418,0
20081126,22.0000,22.6250,21.7300,22.5250,20479818,0
20081128,22.3750,22.5000,22.0200,22.3950,5180292,0
20081201,21.8650,22.0950,21.2265,21.2300,15233526,0
20081202,21.5000,22.1700,21.3750,22.0450,17188954,0
20081203,21.8350,23.1950,21.7200,23.0850,22621316,0
20081204,22.6750,23.4400,22.5050,22.7750,16502708,0
20081205,22.5900,23.7450,22.0700,23.6950,23150622,0
20081208,23.9000,24.0050,22.9550,23.3350,20749948,0
20081209,23.1950,23.5500,22.2000,22.4150,20420860,0
20081210,22.7300,23.0500,22.3000,22.8000,14162950,0
20081211,22.6450,22.9950,21.9450,22.0350,14965736,0
20081212,21.6750,22.6100,21.5250,22.5150,12711896,0
20081215,22.6100,22.7750,22.0750,22.1750,11386582,0
20081216,22.6750,23.9750,22.6100,23.9350,28328756,0
20081217,23.7650,24.4350,23.6400,23.8250,15198478,0
20081218,24.0800,24.8850,23.7700,24.3900,20594620,0
20081219,24.6400,25.1400,24.2750,24.8250,34011704,0
20081222,24.9250,25.1750,24.5350,25.1500,17023952,0
20081223,25.2250,25.5950,24.9000,25.0000,18417440,0
20081224,25.1400,25.4850,24.9050,25.2300,6005802,0
20081226,25.1800,25.2527,24.8650,25.0050,5256828,0
20081229,25.2250,25.3499,24.5850,24.9450,8565466,0
20081230,25.1250,25.7100,25.1250,25.6650,13377684,0
20081231,25.7700,26.1300,25.5150,25.5700,12033768,0
20090102,25.5750,26.1750,25.3300,26.0900,11257050,0
20090105,25.9900,25.9900,25.2050,25.5000,15667170,0
20090106,25.6050,25.6250,24.5000,24.8150,17652898,0
20090107,24.4300,25.0000,24.0750,24.3600,15564804,0
20090108,24.3300,24.4350,23.8050,24.4350,15022278,0
20090109,24.5000,24.5500,23.6800,23.8850,13732904,0
20090112,23.8800,24.1300,23.4500,23.8250,12794046,0
20090113,23.8450,24.6950,23.8250,24.2050,16263022,0
20090114,23.8800,24.2100,23.6950,23.8100,15289536,0
20090115,23.8550,24.2600,23.6200,24.0150,16829620,0
20090116,24.1600,24.3250,23.7650,24.1400,17154702,0
20090120,24.1050,24.5300,23.6000,23.6000,18140992,0
20090121,23.9500,24.7850,23.7820,24.7000,20986188,0
20090122,24.0000,24.5800,24.0000,24.3500,14829088,0
20090123,24.1050,24.3500,23.9000,24.1250,12969950,0
20090126,24.5250,24.7000,23.9500,24.1950,15352698,0
20090127,24.5000,24.5000,23.9100,24.1150,15350732,0
20090128,24.7250,25.6900,24.6000,25.2700,30514416,0
20090129,25.0000,25.6300,24.9150,25.3200,16238302,0
20090130,25.5400,25.9050,25.3100,25.3850,17628746,0
20090202,25.4700,26.0050,25.1400,25.9350,16475476,0
20090203,25.9250,26.5550,25.5900,26.4000,16591322,0
20090204,26.3450,26.6400,25.8000,25.9800,17837866,0
20090205,25.6400,26.2300,25.2700,26.1150,18308362,0
20090206,26.0450,26.5150,25.9400,26.2250,20649388,0
20090209,26.1400,26.1450,25.4550,25.7550,13950086,0
20090210,25.5200,25.9250,24.5950,24.8850,23053198,0
20090211,25.2150,25.2500,24.5850,24.9800,14574212,0
20090212,24.7700,25.2500,24.5500,25.2500,14053350,0
20090213,25.2850,25.5000,24.9450,25.1250,11086436,0
20090217,24.6250,24.7900,24.2650,24.3600,16252754,0
20090218,24.4300,24.9300,24.1900,24.7950,16678670,0
20090219,24.9200,25.0750,24.5200,24.5200,12473196,0
20090220,24.5700,25.1200,24.2500,25.0000,22627164,0
20090223,25.0500,25.2500,24.4750,24.4750,16373490,0
20090224,24.4750,25.2850,24.3750,25.1700,18863788,0
20090225,24.9050,25.3500,24.6150,24.7700,16283390,0
20090226,24.7550,24.9600,23.5000,23.5350,24678960,0
20090227,23.0000,23.5350,22.3900,22.4000,32017636,0
20090302,22.0150,22.4550,21.8250,22.1350,30593718,0
20090303,22.1500,22.7150,22.1500,22.5100,24421914,0
20090304,22.6200,23.0000,22.3000,22.6850,17372652,0
20090305,22.3500,22.6600,21.8500,21.8900,23117938,0
20090306,21.9750,22.3050,21.7300,22.0050,24313822,0
20090309,21.8950,22.3550,21.8000,21.8550,16421854,0
20090310,22.0900,22.2600,21.8300,22.2550,20531692,0
20090311,22.3250,22.6250,21.9100,22.0200,22194774,0
20090312,20.4950,22.3100,20.3100,22.2150,39337600,0
20090313,22.2900,22.7350,22.1300,22.7150,20397972,0
20090316,22.8350,22.9050,21.8750,22.0950,19101592,0
20090317,22.2600,23.0500,22.1250,23.0500,17358506,0
20090318,23.0500,23.0950,22.2800,22.5700,18901732,0
20090319,22.7500,22.8200,21.9138,22.1500,14813736,0
20090320,22.5750,22.6900,22.1150,22.1550,26965434,0
20090323,22.3850,23.0500,22.3000,22.8400,18725534,0
20090324,22.8500,22.9150,21.9900,22.2800,22755954,0
20090325,22.3900,22.5800,21.6100,21.9400,20071858,0
20090326,22.0950,22.3100,21.5850,21.9700,20104076,0
20090327,22.1900,22.7050,22.0500,22.1850,14908884,0
20090330,21.9600,22.8150,21.8100,22.8100,22873986,0
20090331,22.8400,23.4500,22.7350,23.1600,19732872,0
20090401,22.5500,22.7500,22.1600,22.5900,26787286,0
20090402,22.9600,23.0450,22.1800,22.3500,21808516,0
20090403,24.1000,24.1833,23.0150,23.4900,30135412,0
20090406,23.4350,24.2050,23.3250,24.1850,23090732,0
20090407,23.8400,24.1250,23.5300,23.7150,16538168,0
20090408,23.9300,23.9900,23.3300,23.6950,12097618,0
20090409,23.8250,24.1050,23.4900,23.8150,13021236,0
20090413,23.7050,24.1056,23.6750,23.7650,9484688,0
20090414,23.5550,23.9000,23.0100,23.3250,16915746,0
20090415,23.0950,23.1250,21.8250,22.2700,28958926,0
20090416,22.4000,22.6800,21.9950,22.4250,22035746,0
20090417,22.6000,22.6250,21.9177,22.3450,20879738,0
20090420,22.0800,22.5550,21.7450,21.8850,15581192,0
20090421,21.9950,22.1950,21.7750,21.8650,14228608,0
20090422,23.1150,23.8650,22.9850,23.1100,2850,0
20090423,23.1050,23.2300,22.4600,22.9500,18047498,0
20090424,23.0150,23.0600,22.7100,22.9000,12592686,0
20090427,23.9500,23.9500,23.3500,23.7650,24690922,0
20090428,23.9750,24.1150,23.7600,23.8000,14974066,0
20090429,24.0050,24.1000,23.3425,23.4800,13865470,0
20090430,23.6850,23.7400,22.5500,22.9000,23699608,0
20090501,22.9750,22.9750,22.2350,22.4050,11638396,0
20090504,22.5200,22.7200,22.2250,22.4800,13826550,0
20090505,22.4200,22.4950,22.1000,22.2600,13458458,0
20090506,22.2900,22.3125,21.7150,22.0150,16889262,0
20090507,22.0450,22.8150,21.9650,22.7150,24895678,0
20090508,22.4000,22.6200,21.8450,22.0050,24929168,0
20090511,22.0000,22.4650,21.8550,22.3250,14633616,0
20090512,22.3500,22.5350,22.0550,22.2700,13144670,0
20090513,22.0350,22.5000,22.0000,22.2000,12695140,0
20090514,22.1250,22.5950,22.0075,22.1000,12403936,0
20090515,22.0000,22.0900,21.6750,21.8750,13385362,0
20090518,21.7550,21.8499,21.5050,21.6800,17299466,0
20090519,21.5250,21.5900,21.0500,21.3450,20013210,0
20090520,21.5050,21.5950,21.0350,21.1600,18071666,0
20090521,21.2350,21.5400,21.1250,21.2800,19696088,0
20090522,21.2550,21.4750,21.0900,21.1650,10906020,0
20090526,21.0100,21.4737,20.7350,21.2350,15754790,0
20090527,21.3550,21.3650,20.6550,20.7200,17053856,0
20090528,20.7700,21.2350,20.6650,21.0100,14689654,0
20090529,21.0500,21.5500,20.7150,21.5500,18403778,0
20090601,21.5750,21.8200,21.2050,21.3850,14789258,0
20090602,21.2000,21.7150,21.1400,21.5450,15971742,0
20090603,21.4800,22.5700,21.4250,22.3650,23853932,0
20090604,22.3900,22.7500,22.3450,22.4600,14811208,0
20090605,22.5500,22.7000,22.1450,22.2900,13304930,0
20090608,22.1000,22.5450,22.0350,22.2450,11044702,0
20090609,22.3350,22.3900,22.1250,22.2900,12062044,0
20090610,22.1800,22.4050,21.7750,22.1600,14655542,0
20090611,22.0350,22.4400,22.0081,22.0950,16701964,0
20090612,21.9750,22.5650,21.9650,22.4700,19583284,0
20090615,22.2500,22.5000,21.8575,21.9650,14628184,0
20090616,22.0950,22.3600,21.9650,22.0800,13641808,0
20090617,22.2300,22.9950,22.0800,22.7650,18272762,0
20090618,22.8800,23.4750,22.6656,23.2500,18401034,0
20090619,23.5200,23.9050,23.3150,23.5100,21650508,0
20090622,23.2750,23.3600,22.9300,23.1300,14521358,0
20090623,23.1850,23.5375,23.1100,23.3300,13970846,0
20090624,23.3100,23.4500,22.9800,23.2650,14375074,0
20090625,23.0650,23.9900,22.9700,23.9400,17483770,0
20090626,23.5350,23.8650,23.5350,23.7950,13189466,0
20090629,23.7300,23.8300,23.2600,23.6850,9543912,0
20090630,23.6950,23.7500,23.3250,23.4200,16911496,0
20090701,23.5450,23.7950,23.3750,23.4150,12232544,0
20090702,23.2550,23.3500,22.9500,22.9500,13644676,0
20090706,22.9150,23.1250,22.6250,22.8750,13597222,0
20090707,22.8300,22.8950,22.5900,22.5950,14418590,0
20090708,22.8000,22.9150,22.3800,22.4600,17053456,0
20090709,22.4350,22.4750,22.2000,22.3550,12122132,0
20090710,22.2500,22.4850,22.1800,22.2200,12001472,0
20090713,22.2350,22.6600,22.0700,22.6450,11546684,0
20090714,22.6350,22.8150,22.3750,22.4550,11819282,0
20090715,22.6950,23.0200,22.4550,22.9100,15400830,0
20090716,22.9650,23.6100,22.9050,23.4350,17984386,0
20090717,23.9950,24.2500,23.8300,23.9150,24742184,0
20090720,23.9150,24.0750,23.5950,23.9850,14781734,0
20090721,23.9500,24.2750,23.8050,24.2750,18803900,0
20090722,23.2600,24.0000,23.2000,23.9300,25395858,0
20090723,23.8800,24.4600,23.8000,24.1700,22721552,0
20090724,24.0250,24.2850,23.8450,24.2150,12564514,0
20090727,24.2850,24.4950,24.1850,24.4750,11362804,0
20090728,24.4900,24.9100,24.4000,24.8650,15496244,0
20090729,24.7000,24.9800,24.6950,24.9050,9809250,0
20090730,24.9950,25.0000,24.6900,24.7900,14444470,0
20090731,24.7550,24.9500,24.4400,24.4650,9646704,0
20090803,24.4950,24.7800,24.3100,24.6400,9858440,0
20090804,24.4550,24.5600,23.6900,23.9150,17985646,0
20090805,23.9500,23.9550,23.3400,23.4050,18380132,0
20090806,23.4250,23.5450,22.7150,22.7300,20570688,0
20090807,23.0850,23.2500,22.8000,22.8800,15887658,0
20090810,22.9650,23.1350,22.7700,23.0000,12255954,0
20090811,22.8350,23.1150,22.6150,22.8250,12465032,0
20090812,22.8000,23.2500,22.7750,22.9250,15710840,0
20090813,22.9400,22.9950,22.4900,22.5950,12512376,0
20090814,22.4800,22.5250,22.0550,22.4750,15441734,0
20090817,22.0750,22.3900,22.0400,22.1200,13408704,0
20090818,22.2300,22.3250,22.0150,22.1600,12250744,0
20090819,22.0000,22.6550,21.9050,22.6000,13686644,0
20090820,22.7150,23.1600,22.5550,22.9850,19090554,0
20090821,23.2450,23.4350,22.9750,23.0400,15991214,0
20090824,22.9650,23.0900,22.7800,23.0000,11931262,0
20090825,22.9150,23.3850,22.8600,23.1250,11591618,0
20090826,23.1000,23.2800,23.0300,23.1150,10019640,0
20090827,22.8800,23.0800,22.6250,22.9100,11176892,0
20090828,23.0100,23.1250,22.4250,22.6250,11889294,0
20090831,22.5350,22.7000,22.3550,22.5300,12868892,0
20090901,22.4400,23.0250,22.3400,22.5600,15039338,0
20090902,22.5950,22.8750,22.4650,22.6600,12834290,0
20090903,22.8250,22.8750,22.5000,22.7300,9691418,0
20090904,22.7050,23.1450,22.7050,23.0650,9443524,0
20090908,23.2000,23.4450,22.9750,23.4150,13122110,0
20090909,23.4200,23.7650,23.3600,23.6050,15522016,0
20090910,23.8700,23.9150,23.0200,23.1700,19431200,0
20090911,23.2300,23.2900,22.8750,23.0500,14810450,0
20090914,23.0200,23.3550,22.9500,23.2650,10938884,0
20090915,23.2000,23.4400,23.0400,23.0400,12893570,0
20090916,23.1100,23.3100,22.9550,23.1550,11160816,0
20090917,23.1950,23.2850,22.7400,22.9150,17661770,0
20090918,23.1000,23.1200,22.6500,22.8850,16907908,0
20090921,22.9650,23.3750,22.9150,23.3150,10567190,0
20090922,23.2250,23.3400,22.9950,23.0650,13609018,0
20090923,23.1250,23.2500,22.8750,22.9400,10900566,0
20090924,22.8850,23.1650,22.7500,23.0000,11424634,0
20090925,22.9850,23.3800,22.8750,23.1000,12715102,0
20090928,23.1600,23.6650,23.0000,23.5450,11883142,0
20090929,23.4950,23.5540,23.0700,23.2400,10753054,0
20090930,23.2750,23.3400,22.9500,23.2900,12786824,0
20091001,23.1000,23.2550,22.6500,22.6550,16072188,0
20091002,22.6600,22.7550,22.2300,22.2550,20575030,0
20091005,22.4350,22.6500,22.2350,22.5000,14441762,0
20091006,22.5600,22.9000,22.3200,22.8600,13816382,0
20091007,22.7450,22.8700,22.5350,22.6600,9823148,0
20091008,22.7500,22.7700,22.5150,22.6100,10749546,0
20091009,22.6250,22.6850,22.5050,22.6500,9356784,0
20091012,22.7250,22.8250,22.5250,22.5900,10038450,0
20091013,22.6200,22.8050,22.5700,22.7700,12287278,0
20091014,22.8800,23.1350,22.7400,23.0250,12807310,0
20091015,23.0300,23.3450,23.0200,23.3150,19573870,0
20091016,23.2000,23.2550,22.9700,23.0850,11599200,0
20091019,23.1500,23.5050,23.0350,23.4050,15001552,0
20091020,23.2550,23.3300,22.8950,23.0600,17409266,0
20091021,22.6250,22.6850,21.9000,22.6650,47583508,0
20091022,22.2950,22.5450,22.2400,22.3000,30695640,0
20091023,22.0500,22.2950,21.8650,21.9150,29560132,0
20091026,22.0100,22.1250,21.4400,21.7150,18312722,0
20091027,21.7150,22.0000,21.4500,21.5600,14408558,0
20091028,21.5450,21.7500,21.2400,21.2900,15707838,0
20091029,21.2850,21.5000,21.1550,21.4700,16083844,0
20091030,21.4500,21.6450,21.2400,21.2750,25506624,0
20091102,21.4100,21.5750,21.2000,21.3350,14942716,0
20091103,21.2500,22.0150,21.2150,21.9000,22115614,0
20091104,22.0500,22.1500,21.7850,21.9350,14806784,0
20091105,22.0300,22.7900,21.9750,22.7650,25529968,0
20091106,22.7450,23.3050,22.7000,23.1300,17305900,0
20091109,23.2150,23.2900,22.9350,23.2900,19425154,0
20091110,23.1600,23.5700,23.0450,23.4050,15565538,0
20091111,23.6450,23.7300,23.3750,23.5700,12261218,0
20091112,23.6750,23.7200,23.3700,23.4400,10551856,0
20091113,23.3900,23.6350,23.3350,23.5250,10280592,0
20091116,23.5750,23.7650,23.4650,23.7150,13644478,0
20091117,23.6700,23.7500,23.5100,23.7450,7468670,0
20091118,23.6300,23.6450,23.1650,23.3900,12885170,0
20091119,23.1300,23.3300,22.9500,23.2600,10876926,0
20091120,23.1350,23.3200,23.0225,23.1950,9872414,0
20091123,23.4600,23.5650,23.2700,23.5050,9696298,0
20091124,23.5750,23.6850,23.2850,23.4800,8688924,0
20091125,23.4900,23.5600,23.3600,23.4900,5275688,0
20091127,23.0000,23.4400,22.8864,23.2800,4372816,0
20091130,23.2300,23.2750,22.9650,23.0250,14401878,0
20091201,22.8750,23.3100,22.8200,23.1900,17876850,0
20091202,23.2300,23.4050,23.1600,23.2700,11495422,0
20091203,23.2200,23.5000,23.0900,23.1300,14797158,0
20091204,23.3000,23.5050,23.1700,23.2950,9625070,0
20091207,23.3050,23.4550,23.2075,23.3100,7997890,0
20091208,23.1300,23.2400,22.9550,23.0600,11028634,0
20091209,23.0800,23.0950,22.6900,23.0000,9364746,0
20091210,22.9900,23.3450,22.9825,23.1450,15094050,0
20091211,23.2750,23.3550,23.0822,23.2100,7782048,0
20091214,23.2750,23.5900,23.2250,23.4800,10289622,0
20091215,22.9500,23.1400,22.4150,22.6500,29393052,0
20091216,22.6900,22.7300,21.4750,21.6150,46601000,0
20091217,21.5000,21.7225,21.3600,21.6000,21584540,0
20091218,21.7650,21.7800,21.3050,21.4150,31328260,0
20091221,21.5150,21.7950,21.5000,21.5800,15739630,0
20091222,21.6750,21.8750,21.5600,21.6200,11761804,0
20091223,21.6850,21.6850,21.4700,21.5050,10613796,0
20091224,21.4750,21.5399,21.3750,21.5000,4028178,0
20091228,21.5000,21.7150,21.4510,21.6300,8714004,0
20091229,21.6500,21.8250,21.5775,21.7350,8677328,0
20091230,21.6950,21.9900,21.6700,21.9000,10163568,0
20091231,21.9050,21.9900,21.6250,21.6400,10523544,0
20100104,21.7900,21.8600,21.5450,21.6500,16809088,0
20100105,21.6400,21.7050,21.3500,21.6300,20788070,0
20100106,21.8600,22.5050,21.8050,22.3800,32708612,0
20100107,22.3750,22.5750,22.2800,22.4350,20892918,0
20100108,22.4700,22.5500,22.1250,22.2700,17618422,0
20100111,22.2400,22.5150,22.1500,22.4450,17399008,0
20100112,22.4450,22.5300,22.2650,22.4750,13968428,0
20100113,22.5350,22.9350,22.4400,22.7550,17846102,0
20100114,22.7200,22.9950,22.6000,22.7300,16884750,0
20100115,22.7900,22.9950,22.3900,22.7600,18902524,0
20100119,22.8650,23.3000,22.8650,23.1400,20906642,0
20100120,23.0700,23.1750,22.7200,23.0250,15961194,0
20100121,23.0800,23.2500,22.5950,22.8900,24302322,0
20100122,22.9050,23.2075,22.8250,23.0400,22094934,0
20100125,23.0750,23.2050,22.8400,22.8550,20666274,0
20100126,22.7450,22.8000,22.3450,22.4350,20806008,0
20100127,23.4600,24.1600,23.4350,24.0200,56744052,0
20100128,23.6500,23.9725,23.4500,23.7550,27747832,0
20100129,23.8250,24.2500,23.7500,24.1350,25100904,0
20100201,24.1400,24.1750,23.8100,23.9050,18501728,0
20100202,23.8250,24.2800,23.7450,24.2650,19284024,0
20100203,24.1500,24.1500,23.5800,23.7700,27631910,0
20100204,23.7100,23.7300,23.1850,23.2350,23459740,0
20100205,23.1900,23.4300,22.7250,23.1900,28919040,0
20100208,23.1550,23.2400,22.8350,23.0450,15455170,0
20100209,23.2850,23.5000,23.0250,23.1650,18991980,0
20100210,23.2200,23.3950,22.8450,22.9850,22747652,0
20100211,22.8750,23.5400,22.7950,23.3800,22954088,0
20100212,23.2050,23.5550,23.1050,23.5050,17631664,0
20100216,24.0000,24.0175,23.1500,23.4350,26284350,0
20100217,23.4800,24.5000,23.4700,24.3250,35694032,0
20100218,24.3400,24.7505,24.3300,24.7250,25876958,0
20100219,24.5750,24.7200,24.3900,24.4200,23378120,0
20100222,24.2700,24.4000,23.8100,23.9400,27887458,0
20100223,24.0000,24.0500,23.6450,23.6750,20069766,0
20100224,23.8100,23.9900,23.6475,23.7800,18946516,0
20100225,23.3850,23.7375,23.3000,23.7050,23808304,0
20100226,23.7500,23.8400,23.5350,23.8050,18997298,0
20100301,23.9700,24.0750,23.6950,23.7550,18722726,0
20100302,23.6100,23.7800,23.4950,23.7750,15511502,0
20100303,23.7800,23.8350,23.6250,23.7850,17649384,0
20100304,23.6150,23.7050,23.3650,23.5300,19896800,0
20100305,23.4800,23.8225,23.4600,23.8050,15456342,0
20100308,23.7050,23.7700,23.3800,23.5050,14617308,0
20100309,23.4100,23.8700,23.4000,23.7150,14541234,0
20100310,23.6650,23.8750,23.6250,23.6400,12711170,0
20100311,23.5200,23.6600,23.3150,23.5500,18272544,0
20100312,23.7650,23.8750,23.4750,23.7100,16998374,0
20100315,23.7300,23.8700,23.5950,23.7600,12462876,0
20100316,23.7750,23.8000,23.6100,23.7350,10722696,0
20100317,23.7150,23.7950,23.4500,23.5900,15564294,0
20100318,23.5400,23.7500,23.4900,23.7100,11150270,0
20100319,23.9100,24.0000,23.4500,23.9350,38569038,0
20100322,23.9600,24.3250,23.8967,24.0850,14635630,0
20100323,24.1700,24.2200,23.7150,23.8800,17344514,0
20100324,23.7900,23.8850,23.5500,23.6450,14502224,0
20100325,23.7000,23.7500,22.8800,22.9750,40254102,0
20100326,23.0000,23.1750,22.4900,22.6700,23744602,0
20100329,22.6900,23.1125,22.6625,22.9400,14599654,0
20100330,23.0350,23.0700,22.6500,22.8050,15933744,0
20100331,22.7600,22.8750,22.6650,22.7400,14102700,0
20100401,22.8200,23.0100,22.6400,22.8200,11188424,0
20100405,22.9700,23.0950,22.7050,22.9200,12673806,0
20100406,22.7500,22.8900,22.7100,22.7550,11472202,0
20100407,22.7550,22.8400,22.6050,22.7250,11921092,0
20100408,22.7450,22.9850,22.5500,22.9100,15041444,0
20100409,22.9050,22.9800,22.7550,22.9100,13211858,0
20100412,22.8800,23.0550,22.8500,22.9350,12811686,0
20100413,22.8800,23.3050,22.8800,23.1750,24087168,0
20100414,23.0750,23.3100,22.9000,23.0250,16436862,0
20100415,22.9700,23.0900,22.6000,22.6800,17588020,0
20100416,22.6400,22.9400,22.6250,22.8500,18807974,0
20100419,22.8600,22.9850,22.6000,22.8700,14050318,0
20100420,22.8050,22.9900,22.3800,22.5350,27776122,0
20100421,21.0000,21.2500,19.9500,20.3800,146444292,0
20100422,20.6550,20.8100,20.2350,20.2950,80493200,0
20100423,20.4950,20.8800,20.4300,20.8350,41925180,0
20100426,20.7650,20.8000,20.2650,20.2800,30011630,0
20100427,20.4200,20.5750,20.1000,20.1850,35051002,0
20100428,20.1800,20.4350,20.1200,20.3400,27811928,0
20100429,20.3850,20.5400,20.1600,20.2150,33515204,0
20100430,20.5500,20.5500,19.7750,19.8350,40553452,0
20100503,19.8350,20.0599,19.7750,19.8850,25136330,0
20100504,19.6800,19.7537,19.2100,19.2650,41828800,0
20100505,19.2400,20.1850,19.1350,20.1050,50235500,0
20100506,19.8750,20.1250,19.0050,19.5900,39029332,0
20100507,19.4500,19.6600,19.0400,19.1850,38058150,0
20100510,19.3050,19.8950,19.0200,19.2150,38259018,0
20100511,19.4250,20.1300,19.3650,19.6300,30900518,0
20100512,19.7950,20.1100,19.6750,20.0750,27087730,0
20100513,20.0950,20.1750,19.7150,19.7350,19193440,0
20100514,19.7050,19.8600,18.7750,18.8900,55210602,0
20100517,18.8500,19.1450,18.7300,19.1150,27792988,0
20100518,19.1150,19.4350,19.0650,19.1550,21160988,0
20100519,19.1850,19.7200,19.0500,19.5050,33998490,0
20100520,19.2950,19.3200,18.4650,18.4650,49385174,0
20100521,18.1600,18.5900,18.0450,18.2850,38693240,0
20100524,18.1550,18.4350,17.9600,18.1750,25030394,0
20100525,17.9550,18.1350,17.8100,18.0850,27959604,0
20100526,18.1000,18.3500,17.3875,17.4100,43800450,0
20100527,17.7100,18.1450,17.6237,18.1200,32904628,0
20100528,18.0750,18.2350,17.9300,17.9600,26511446,0
20100601,17.9150,18.1450,17.7050,17.7150,18942304,0
20100602,17.8700,18.0050,17.6050,18.0050,26167798,0
20100603,17.9250,18.1600,17.7950,17.9450,22405164,0
20100604,17.5550,17.7400,17.2800,17.3500,33901864,0
20100607,17.4050,17.4950,17.1800,17.2250,26449572,0
20100608,17.2050,17.2550,16.4200,16.7650,50348486,0
20100609,16.7900,16.8900,16.4400,16.4550,32355886,0
20100610,16.5750,16.9500,16.5400,16.8600,26437114,0
20100611,16.7500,17.3250,16.7500,17.2650,23324958,0
20100614,17.3700,17.6300,17.2850,17.3200,18547148,0
20100615,17.3700,17.7850,17.3450,17.7650,21942784,0
20100616,17.6350,18.0650,17.3000,17.9050,21576542,0
20100617,18.0100,18.0450,17.7600,17.9850,19032558,0
20100618,18.0100,18.2500,17.8750,17.9950,26499660,0
20100621,18.0800,18.2500,17.9750,18.0500,15680120,0
20100622,18.1300,18.3950,17.9200,17.9550,20666246,0
20100623,17.8550,18.2150,17.8250,18.1050,14890244,0
20100624,18.0000,18.1800,17.8050,17.8600,18453354,0
20100625,17.8300,18.4100,17.8300,18.1100,25649426,0
20100628,18.2400,18.2450,17.7455,17.8850,12980214,0
20100629,17.7050,17.8050,17.3700,17.4850,18127388,0
20100630,17.4150,17.5650,17.1300,17.1400,19937790,0
20100701,17.1200,17.1350,16.6500,17.0700,23614090,0
20100702,17.1900,17.5800,17.0900,17.4350,19527640,0
20100706,17.5400,17.7100,17.2075,17.3850,20972934,0
20100707,17.3350,17.5050,17.1350,17.4750,23404622,0
20100708,17.5250,17.5335,17.1700,17.4100,25102810,0
20100709,17.3650,17.4575,17.2350,17.3700,18989240,0
20100712,17.3500,17.3650,17.1499,17.2400,18964896,0
20100713,17.3200,17.7250,17.2600,17.6000,18014002,0
20100714,17.6400,17.7450,17.3500,17.4050,21826116,0
20100715,17.4500,17.6200,17.3000,17.4500,21451032,0
20100716,17.2400,17.4450,15.9150,15.9850,62089766,0
20100719,16.0000,16.5800,15.9950,16.4550,33459012,0
20100720,16.3300,16.5200,16.2650,16.5000,26037262,0
20100721,16.2550,16.7200,15.8650,16.4550,60268890,0
20100722,16.5300,16.9314,16.5100,16.8900,29403154,0
20100723,16.8650,16.9075,16.4200,16.7150,25146894,0
20100726,16.6050,16.8500,16.0500,16.6950,34005384,0
20100727,16.7150,16.7700,16.4100,16.7000,91248186,0
20100728,16.7500,16.9850,16.5800,16.7100,29994130,0
20100729,17.1000,17.2200,16.5750,16.7050,23334238,0
20100730,16.5600,16.8450,16.5450,16.6600,20961770,0
20100802,16.9150,17.2900,16.8750,17.2300,24234346,0
20100803,17.1950,17.4000,17.1200,17.2400,15260050,0
20100804,17.3000,17.6500,17.2100,17.6100,23304578,0
20100805,17.5800,18.0550,17.4650,17.8650,29825900,0
20100806,17.8450,17.9350,17.6500,17.9100,21772608,0
20100809,18.0100,18.0250,17.8000,17.8800,15668650,0
20100810,17.7950,18.0650,17.6850,17.8950,14532076,0
20100811,17.6250,17.6900,17.2300,17.2800,23439122,0
20100812,17.0400,17.4050,17.0000,17.3300,18124778,0
20100813,17.2500,17.4500,17.1550,17.1550,16061818,0
20100816,17.1300,17.1700,16.8500,16.9300,21433018,0
20100817,17.0150,17.3000,16.8850,17.0775,20286512,0
20100818,16.9950,17.0725,16.8675,16.8800,40231908,0
20100819,16.8150,16.8350,16.4850,16.5650,27643528,0
20100820,16.5600,16.5600,16.2052,16.3200,25262552,0
20100823,16.4750,16.5600,16.3950,16.4250,19311566,0
20100824,16.2550,16.3350,16.0450,16.0450,30599872,0
20100825,16.0500,16.4150,16.0150,16.4100,25165198,0
20100826,16.4600,16.4650,15.9500,16.0350,32295548,0
20100827,16.0400,16.2900,15.9000,16.2600,27862730,0
20100830,16.1800,16.3475,16.0975,16.2100,24802414,0
20100831,16.1250,16.2600,15.8800,15.9300,36669592,0
20100901,16.0300,16.5250,16.0250,16.5150,30471630,0
20100902,16.4500,16.7150,16.3650,16.5750,16189724,0
20100903,16.7950,17.0250,16.6550,17.0250,22362930,0
20100907,16.9950,16.9950,16.5650,16.6150,15475490,0
20100908,16.6450,16.9850,16.6450,16.9550,14912014,0
20100909,17.0250,17.0750,16.8900,17.0250,10676028,0
20100910,17.1000,17.2850,16.9850,17.1950,14269044,0
20100913,17.3200,17.3200,17.0650,17.2150,13670488,0
20100914,17.1100,17.3050,17.1100,17.2550,14100098,0
20100915,17.1950,17.4400,17.1400,17.4200,11050532,0
20100916,17.2500,17.4975,17.1900,17.4750,13987100,0
20100917,17.5000,17.5500,17.2250,17.2650,27945848,0
20100920,17.2800,17.8400,17.2750,17.8100,22311090,0
20100921,17.7450,17.9800,17.5850,17.9650,19058616,0
20100922,17.9300,18.2500,17.9300,18.0050,18740280,0
20100923,17.9450,18.1100,17.8500,17.8900,8982504,0
20100924,18.1800,18.3800,18.0050,18.2550,14496262,0
20100927,18.2050,18.2245,17.9150,17.9300,10524358,0
20100928,17.9250,18.2750,17.8550,18.0700,19058186,0
20100929,17.9700,17.9850,17.7950,17.9350,15392390,0
20100930,17.9200,18.1550,17.7500,17.8050,19830678,0
20101001,17.8950,18.1150,17.7800,17.8800,13772642,0
20101004,17.8500,17.9500,17.6300,17.6800,15657524,0
20101005,17.8800,18.1000,17.7850,18.0200,13767422,0
20101006,18.0100,18.0500,17.7150,17.8750,16466988,0
20101007,17.9250,18.1500,17.8575,18.1300,10941240,0
20101008,18.1000,18.2400,17.9700,18.1650,9013590,0
20101011,18.1450,18.2150,18.0400,18.1050,11040908,0
20101012,17.9800,18.1450,17.8538,18.0550,14879934,0
20101013,18.1000,18.3925,18.1000,18.3400,13306574,0
20101014,18.4300,18.5900,18.3350,18.3950,17538342,0
20101015,18.6000,18.9212,18.5000,18.8750,27615936,0
20101018,18.9500,18.9950,18.7550,18.7900,16711888,0
20101019,18.7250,18.8250,18.2450,18.3550,23125608,0
20101020,18.7450,19.6250,18.6400,19.1950,40286306,0
20101021,19.2500,19.5500,19.2500,19.5300,23036642,0
20101022,19.5500,19.5600,19.3350,19.5550,14454212,0
20101025,19.7000,19.9150,19.6400,19.7700,20191080,0
20101026,19.7250,19.8100,19.5300,19.8050,13542010,0
20101027,19.6150,19.8900,19.5000,19.7300,13240766,0
20101028,19.7850,19.9900,19.7500,19.9300,11204060,0
20101029,19.8050,19.9500,19.7850,19.8350,10182822,0
20101101,19.9550,20.3650,19.9400,20.1200,20091882,0
20101102,20.2850,20.3000,20.0400,20.1650,14683204,0
20101103,20.0850,20.1850,19.7550,19.9050,16852930,0
20101104,20.0100,20.0500,19.7400,19.8200,17335176,0
20101105,19.7650,19.7950,19.2800,19.4750,22901382,0
20101108,19.3500,19.4550,19.0950,19.4150,18995428,0
20101109,19.3900,19.4400,19.1550,19.2550,19314636,0
20101110,19.3450,19.3850,19.1000,19.3750,17262980,0
20101111,19.2700,19.5050,19.1850,19.4900,14625764,0
20101112,19.2500,19.3500,18.8200,18.9000,24119158,0
20101115,18.9950,19.2100,18.9050,19.0050,14037806,0
20101116,18.9500,19.2800,18.8600,18.9150,19401308,0
20101117,18.9500,18.9950,18.7300,18.8500,19755360,0
20101118,19.0100,19.2000,18.8700,18.9750,14557966,0
20101119,19.0000,19.0850,18.8925,19.0400,16919124,0
20101122,18.9350,19.1000,18.7450,18.8500,13647836,0
20101123,18.7050,18.8000,18.4700,18.4900,18201308,0
20101124,18.7500,18.9100,18.7200,18.8900,18841526,0
20101126,18.7000,18.7650,18.5850,18.5850,5508278,0
20101129,18.5200,18.5850,18.3250,18.5300,18802694,0
20101130,18.2500,18.3650,18.1200,18.2500,26726550,0
20101201,18.5650,18.7200,18.4800,18.6000,29816658,0
20101202,18.6250,18.8650,18.4700,18.8500,21945474,0
20101203,18.7300,18.7650,18.5300,18.6250,11988316,0
20101206,18.5700,18.6050,18.3150,18.3550,13881530,0
20101207,18.5750,18.8150,18.5250,18.5800,17167552,0
20101208,18.6700,18.7950,18.6050,18.6800,14779374,0
20101209,18.6800,18.7150,18.4500,18.4950,14835690,0
20101210,18.5250,18.8450,18.4650,18.8050,16727750,0
20101213,18.7800,18.8450,18.3800,18.4150,20028126,0
20101214,18.5200,18.6750,18.4150,18.6050,13713412,0
20101215,18.4950,18.7275,18.4900,18.6550,15589450,0
20101216,18.6200,18.9500,18.6025,18.9400,17938122,0
20101217,18.8850,18.8850,18.5700,18.5950,33466698,0
20101220,18.6350,18.8000,18.5500,18.5950,14602640,0
20101221,18.6850,18.7000,18.2400,18.2800,18298872,0
20101222,18.2450,18.2800,18.1100,18.1700,19145990,0
20101223,18.0900,18.1650,17.9400,18.1300,16406848,0
20101227,18.0300,18.2700,17.9200,18.2050,10385158,0
20101228,18.2000,18.3000,18.0950,18.1100,7157306,0
20101229,18.1300,18.2925,18.0925,18.2000,8409790,0
20101230,18.1550,18.2350,18.0200,18.1300,7897142,0
20101231,18.0950,18.1750,18.0000,18.1200,8840194,0
20110103,18.3200,18.6162,18.2750,18.2900,17880682,0
20110104,18.4350,18.5650,18.3350,18.4950,17830150,0
20110105,18.3600,18.8600,18.3600,18.7650,21224010,0
20110106,18.7700,18.8900,18.7075,18.7550,14089212,0
20110107,18.7150,18.8675,18.6250,18.7500,11471446,0
20110110,18.6400,18.7801,18.3250,18.3300,19914224,0
20110111,18.3700,18.6250,18.2150,18.5850,20620420,0
20110112,18.6500,18.9150,18.5900,18.9100,13589586,0
20110113,18.9400,19.2650,18.9100,19.0600,18408912,0
20110114,19.0150,19.2400,18.9350,19.1100,11481278,0
20110118,19.2500,19.4700,19.1800,19.3500,17242214,0
20110119,19.3600,19.3600,19.0100,19.0750,15470922,0
20110120,19.0650,19.3000,19.0100,19.0850,18127446,0
20110121,19.0500,19.2250,18.9550,19.0950,11703906,0
20110124,18.9850,19.1900,18.9500,19.1550,12040680,0
20110125,19.0700,19.1850,18.8850,19.0800,18548992,0
20110126,18.9950,19.9300,18.9300,19.8300,41217262,0
20110127,19.7750,19.8150,19.4050,19.4700,27133990,0
20110128,19.3600,19.6450,19.0750,19.1050,18247056,0
20110131,19.0950,19.3000,18.9600,19.1900,12549098,0
20110201,19.3700,19.3950,19.1400,19.2500,17421982,0
20110202,19.1600,19.8750,19.1600,19.7300,22480246,0
20110203,19.6900,19.6900,19.3300,19.3650,16833344,0
20110204,19.4800,19.4825,19.1250,19.3950,14304892,0
20110207,19.3950,19.4000,19.1050,19.1900,13544604,0
20110208,19.1700,19.4450,19.1000,19.3950,8128928,0
20110209,19.4350,19.4700,18.9900,19.0925,12285612,0
20110210,19.1100,19.2400,19.0400,19.1750,15259144,0
20110211,19.0400,19.2050,19.0000,19.1963,13023124,0
20110214,19.1950,19.2850,19.0600,19.2800,11392308,0
20110215,19.2800,19.5050,19.0750,19.4950,13802500,0
20110216,19.5050,19.8500,19.4000,19.6950,23088700,0
20110217,19.6050,19.7300,19.5350,19.6450,11278084,0
20110218,19.6350,19.8925,19.5350,19.6500,14443304,0
20110222,19.4500,19.6050,19.1350,19.2550,15900838,0
20110223,19.2150,19.3050,19.0000,19.0100,14709622,0
20110224,18.9950,19.4350,18.9150,19.3900,15740958,0
20110225,19.4700,19.6250,19.2400,19.5050,13818456,0
20110228,19.6150,19.7250,19.4050,19.4950,13134340,0
20110301,19.5550,19.6400,19.2500,19.2787,10917566,0
20110302,19.2550,19.7300,19.2250,19.5150,12815490,0
20110303,19.7250,20.0250,19.6650,19.9950,15463096,0
20110304,20.0500,20.6400,19.9950,20.3550,29720322,0
20110307,20.5450,20.7100,20.3450,20.5300,21098688,0
20110308,20.5000,20.7150,20.3900,20.6250,15159600,0
20110309,20.6400,20.9075,20.5700,20.8250,15815638,0
20110310,20.5400,20.6950,20.4700,20.4912,14029062,0
20110311,20.4650,20.6350,20.3550,20.4150,11283020,0
20110314,20.2500,20.5000,20.2300,20.3800,11949898,0
20110315,19.9500,20.1350,19.8450,19.8950,20467658,0
20110316,19.7500,20.0600,19.5300,19.9200,23289690,0
20110317,20.1000,20.2600,19.9600,20.1550,14550646,0
20110318,20.2500,20.3700,20.0739,20.0750,20241906,0
20110321,20.2800,20.4700,20.1250,20.1300,11533368,0
20110322,20.1600,20.2750,19.9550,20.2200,11741182,0
20110323,20.1600,20.8650,20.1551,20.6600,31587054,0
20110324,20.7650,21.1900,20.7150,21.0200,24195900,0
20110325,21.1150,21.2750,20.9750,21.0400,16114730,0
20110328,21.0400,21.0950,20.8500,20.8650,14336210,0
20110329,20.8950,21.0350,20.8200,21.0250,9427112,0
20110330,21.2150,21.4500,21.1950,21.2550,14142798,0
20110331,21.1700,21.4400,21.1050,21.2350,20368816,0
20110401,21.0750,21.3350,21.0600,21.3300,12839364,0
20110404,21.3850,21.4650,21.3250,21.4050,11954790,0
20110405,21.3100,21.3750,20.8500,20.9200,18038412,0
20110406,21.0450,21.1400,20.8650,20.8650,16510068,0
20110407,20.8150,20.9450,20.7100,20.7500,14367018,0
20110408,20.8500,20.8800,20.5200,20.6250,15969750,0
20110411,20.6750,20.8050,20.5300,20.6150,10787060,0
20110412,20.5700,20.6300,20.4950,20.5700,8712912,0
20110413,20.6800,20.8900,20.5500,20.6750,17492684,0
20110414,20.5650,20.9350,20.4950,20.9250,15639074,0
20110415,20.9000,20.9250,20.6500,20.8500,13198224,0
20110418,20.6850,20.7000,20.1300,20.1600,22144370,0
20110419,20.1750,20.3250,20.0900,20.3150,14774964,0
20110420,20.5000,20.5050,20.1650,20.3900,20911406,0
20110421,19.7750,20.0000,19.4800,19.5300,40119958,0
20110425,19.6150,19.6950,19.3950,19.6000,22611674,0
20110426,19.7300,19.8400,19.5800,19.7600,18073378,0
20110427,19.8150,20.0100,19.7000,19.9450,22938864,0
20110428,19.9150,19.9800,19.4650,19.6750,26052956,0
20110429,19.6650,19.6850,19.4200,19.4200,22783854,0
20110502,19.5350,20.4500,19.5000,20.3350,27794376,0
20110503,20.4100,20.8650,20.1500,20.8300,23218944,0
20110504,20.7900,20.8750,20.4550,20.6650,20748258,0
20110505,20.6250,20.6850,20.2800,20.3100,16642422,0
20110506,20.4600,20.6650,20.4250,20.5050,15412242,0
20110509,20.4400,20.7625,20.4200,20.6200,16123246,0
20110510,20.6350,20.7850,20.3500,20.5200,15529446,0
20110511,20.5750,20.5900,20.1550,20.3850,22814594,0
20110512,20.3850,20.6700,20.3600,20.6450,17888944,0
20110513,20.6900,20.9600,20.5150,20.6000,23577882,0
20110516,20.4800,20.5950,20.2100,20.2800,16653804,0
20110517,20.2800,20.2800,20.0400,20.2350,15746944,0
20110518,20.1800,20.2000,19.9900,20.1700,15720192,0
20110519,20.2400,20.2950,19.9950,20.0925,12003030,0
20110520,20.3250,20.6000,20.2700,20.4900,20937390,0
20110523,20.2500,20.2850,20.1025,20.2150,12824744,0
20110524,20.2550,20.3950,20.0600,20.2100,12426018,0
20110525,20.2050,20.2750,20.1100,20.2400,11622186,0
20110526,20.2000,20.5000,20.1150,20.4500,13798398,0
20110527,20.4800,20.6600,20.4300,20.5950,9785810,0
20110531,20.6150,20.8850,20.6050,20.8700,12913828,0
20110601,20.7850,20.9200,20.6350,20.6395,15066534,0
20110602,20.5600,20.7450,20.5400,20.7075,10836582,0
20110603,20.4800,20.7050,20.3900,20.5250,13735696,0
20110606,20.4500,20.5475,20.3500,20.4550,10116260,0
20110607,20.5100,20.6250,20.3550,20.5150,9559106,0
20110608,20.5200,20.6650,20.3800,20.5750,9934086,0
20110609,20.6200,20.8450,20.5250,20.5800,12014038,0
20110610,20.5500,20.5500,20.1050,20.1150,11206688,0
20110613,19.6500,20.1100,19.6250,19.9800,17290890,0
20110614,20.1150,20.1250,19.8625,19.8900,15087520,0
20110615,19.8000,20.0850,19.7450,19.8250,14961332,0
20110616,19.8850,19.9200,19.7150,19.8250,18722846,0
20110617,19.9500,19.9550,19.6650,19.7675,14622706,0
20110620,19.7250,20.0750,19.7250,20.0500,10282098,0
20110621,19.9850,20.0300,19.7750,19.9500,13499950,0
20110622,19.9500,20.2250,19.8250,20.0250,10567252,0
20110623,19.8300,20.1050,19.6625,20.0650,11956340,0
20110624,20.0500,20.0500,19.7900,19.8550,11822004,0
20110627,19.8650,20.1450,19.7250,20.0900,8017362,0
20110628,20.0950,20.5600,20.0150,20.4750,11646860,0
20110629,20.7500,20.8400,20.6250,20.6950,13337332,0
20110630,20.7850,20.8600,20.6600,20.7050,10984826,0
20110701,20.7200,20.9850,20.6900,20.9750,12206610,0
20110705,20.9400,20.9950,20.7125,20.7850,8661968,0
20110706,20.8650,21.1250,20.8250,21.1250,12173106,0
20110707,21.2350,21.3500,21.1700,21.3450,10563522,0
20110708,21.2200,21.3750,21.0925,21.2200,9356950,0
20110711,21.0400,21.0750,20.5650,20.6350,13409432,0
20110712,20.5050,20.9300,20.5000,20.7750,14036180,0
20110713,20.8650,21.0800,20.7500,20.8050,9765212,0
20110714,20.8650,20.9950,20.6050,20.6350,9429048,0
20110715,20.6350,20.6800,20.3525,20.5000,11916306,0
20110718,20.4450,20.5400,20.1600,20.4050,10246628,0
20110719,20.5500,20.9750,20.4450,20.8475,15793182,0
20110720,20.8500,21.1250,20.8500,20.8950,13023920,0
20110721,21.0250,21.5550,21.0250,21.4900,16506328,0
20110722,21.5100,21.7450,21.4050,21.6050,12375016,0
20110725,21.5200,21.6600,21.3075,21.3200,10304064,0
20110726,21.2300,21.3900,21.0150,21.0800,14634608,0
20110727,20.9300,21.6300,20.8650,21.4850,23260660,0
20110728,21.4450,21.7400,21.3750,21.5850,13934514,0
20110729,21.3150,21.5450,21.1600,21.1800,18795002,0
20110801,21.2950,21.4750,20.6100,20.7600,15473456,0
20110802,20.5500,20.8850,20.1800,20.2100,17225322,0
20110803,20.2750,20.2750,19.4250,19.8650,21834140,0
20110804,19.6450,19.6850,18.6850,18.7150,27375112,0
20110805,18.8550,19.1450,18.4950,18.8800,28075858,0
20110808,18.5200,18.8850,18.1150,18.4100,33974360,0
20110809,18.6350,19.0950,18.0750,19.0700,30466704,0
20110810,18.9500,19.0200,17.6400,17.6700,29675322,0
20110811,17.8250,18.6250,17.7700,18.4350,27549932,0
20110812,18.5300,18.7900,18.2750,18.7150,15170396,0
20110815,18.6900,18.7300,18.0900,18.6350,26645748,0
20110816,18.6350,19.5400,18.6100,19.4250,24843516,0
20110817,19.3850,19.5500,19.0550,19.2250,17534164,0
20110818,18.6950,18.9200,18.4750,18.6425,18383586,0
20110819,18.4050,18.9000,18.3700,18.6000,21583702,0
20110822,18.9600,19.2000,18.7799,18.9200,16291974,0
20110823,18.9050,19.5250,18.8150,19.5200,16107222,0
20110824,19.4150,19.4950,18.8700,19.0750,17536920,0
20110825,19.1150,19.2150,18.9050,19.0300,11785456,0
20110826,18.9700,19.3800,18.7000,19.3500,14709444,0
20110829,19.5000,19.9000,19.3050,19.8950,10077626,0
20110830,19.8500,20.1300,19.7300,20.0500,10235164,0
20110831,20.1050,20.1450,19.7750,19.9425,10225622,0
20110901,19.9200,20.1250,19.7595,19.7850,10943834,0
20110902,19.5050,19.7500,19.4000,19.4100,9000964,0
20110906,18.9000,19.4050,18.9000,19.3200,13942228,0
20110907,19.5800,19.9075,19.4350,19.9000,10363032,0
20110908,19.7050,19.9550,19.6200,19.7550,9409122,0
20110909,19.5650,19.6400,18.7900,18.9075,15994240,0
20110912,18.6450,19.0301,18.6100,18.9900,12534378,0
20110913,19.0200,19.1600,18.8250,19.1050,9312486,0
20110914,19.1300,19.8650,19.1050,19.6900,16856384,0
20110915,19.9000,19.9622,19.5950,19.9100,10042248,0
20110916,20.1300,20.3600,19.9250,20.2050,23137960,0
20110919,20.0750,20.1300,19.8300,20.0250,11260448,0
20110920,20.1500,20.6375,20.0050,20.4200,15458254,0
20110921,20.3400,20.4450,19.8150,19.8350,11757012,0
20110922,19.4800,19.4800,18.9600,19.1700,24788960,0
20110923,19.0300,19.3100,18.7900,19.2150,15173536,0
20110926,19.2650,20.0500,19.1850,19.7750,19227226,0
20110927,20.1200,20.1500,19.7600,20.0250,18974832,0
20110928,20.0250,20.1450,19.5900,19.5900,11394508,0
20110929,19.8500,19.9850,19.2600,19.6250,8975936,0
20110930,19.3900,19.6800,19.2850,19.4000,13274632,0
20111003,19.4000,19.5600,18.9000,18.9050,15096688,0
20111004,18.6350,18.9850,18.3600,18.9400,17438700,0
20111005,19.0400,19.5800,18.8675,19.5750,14401330,0
20111006,19.5100,19.8250,19.3900,19.8250,10533044,0
20111007,19.8200,19.8450,19.4000,19.6550,11855658,0
20111010,19.9950,20.3250,19.9250,20.3250,10091744,0
20111011,20.3000,20.4600,19.7750,19.8500,11048948,0
20111012,20.0900,20.3300,19.8650,20.1450,11267158,0
20111013,20.0600,20.3625,20.0300,20.3200,8627060,0
20111014,20.4200,20.4450,20.0475,20.2150,8674242,0
20111017,20.1100,20.3100,19.8600,19.9300,10901404,0
20111018,19.9450,20.4650,19.8600,20.3800,12483096,0
20111019,20.4250,20.6600,20.2800,20.4000,11760630,0
20111020,20.4000,20.6250,20.2000,20.5050,11515986,0
20111021,20.6950,20.9000,20.5650,20.7350,12832334,0
20111024,20.7000,21.0300,20.7000,20.9950,9902052,0
20111025,20.8000,21.0400,20.5000,20.5300,10818148,0
20111026,20.7350,20.8100,20.1950,20.7450,11620902,0
20111027,20.9800,21.0950,20.7550,21.0550,13828694,0
20111028,21.0100,21.4900,20.9600,21.3950,14493556,0
20111031,21.1900,21.2250,20.8300,20.8300,12184368,0
20111101,20.4950,20.6950,20.2575,20.5250,14426106,0
20111102,20.7000,20.7500,20.3500,20.5150,11895738,0
20111103,20.4150,20.5900,20.2800,20.4650,14061652,0
20111104,20.2950,20.5175,20.0600,20.3600,9834278,0
20111107,20.4550,20.5700,20.2300,20.5400,8459864,0
20111108,20.6000,20.6600,20.3650,20.6100,9611254,0
20111109,20.2200,20.2500,19.8450,19.9350,14852742,0
20111110,20.0400,20.1350,19.7800,20.0800,10859744,0
20111111,20.2700,20.6600,20.2700,20.5400,10829912,0
20111114,20.5600,20.5650,20.1861,20.2300,8100846,0
20111115,20.2450,20.4650,20.1650,20.3350,8049856,0
20111116,20.2000,20.3850,20.0500,20.0900,10417578,0
20111117,20.0050,20.2500,19.7200,19.8050,12345428,0
20111118,19.7250,20.0700,19.6550,19.9400,11871494,0
20111121,18.5250,18.6000,17.2250,18.1300,81896986,0
20111122,18.2900,19.4850,18.2801,19.3800,59895004,0
20111123,19.2100,20.0250,19.0650,19.8200,51665506,0
20111125,19.7050,20.0400,19.6350,19.6400,14871044,0
20111128,19.6901,20.1200,19.6750,19.9000,27401274,0
20111129,19.8900,20.0050,19.6150,19.6350,20901984,0
20111130,19.8140,20.0400,19.7150,19.9250,26353398,0
20111201,19.8350,20.0450,19.7255,19.8350,20603436,0
20111202,19.9850,20.0051,19.6000,19.7000,18618204,0
20111205,19.8450,20.0900,19.5000,20.0750,33498454,0
20111206,20.0200,20.1600,19.8350,19.9000,17924818,0
20111207,19.8400,19.8950,19.7000,19.7100,17338808,0
20111208,19.7000,19.7000,19.3400,19.3650,14371598,0
20111209,19.5100,19.7550,19.4650,19.5050,11149242,0
20111212,19.3800,19.5750,19.3000,19.5050,14593930,0
20111213,19.3750,19.6150,19.2600,19.2950,15683640,0
20111214,19.3150,19.4400,19.2450,19.3800,14563362,0
20111215,19.5000,19.5575,19.2300,19.2450,13084752,0
20111216,19.0851,19.3000,18.5200,18.5800,42935434,0
20111219,18.5750,18.9850,18.4900,18.7350,15827626,0
20111220,19.0450,19.1700,18.8800,19.0800,15611350,0
20111221,19.1000,19.4350,19.0400,19.4250,11270184,0
20111222,19.4150,19.4500,19.2100,19.3500,9464770,0
20111223,19.4650,19.6650,19.3700,19.6450,8679660,0
20111227,19.6950,19.9450,19.5200,19.9400,6334026,0
20111228,19.9500,20.1000,19.8250,19.9450,12592950,0
20111229,19.9250,20.2850,19.8700,20.2800,12221418,0
20111230,20.1650,20.5300,20.1250,20.4650,9519684,0
20120103,20.7300,20.9950,20.6750,20.9300,18491226,0
20120104,20.9750,21.0300,20.8500,21.0100,15849036,0
20120105,21.0200,21.4850,21.0000,21.2600,18283582,0
20120106,21.1900,21.5500,21.1000,21.3900,15398640,0
20120109,21.2450,21.4950,21.1750,21.3650,16715832,0
20120110,21.5500,22.5200,21.4700,22.1250,29799236,0
20120111,22.0299,22.3000,21.8900,22.2000,15160990,0
20120112,22.1900,22.4850,21.9850,22.4500,15058350,0
20120113,22.2850,22.4950,22.0000,22.4450,18276760,0
20120117,22.5000,23.2500,22.4350,23.1300,23995170,0
20120118,23.1600,23.7750,23.0500,23.7550,25689106,0
20120119,23.6400,23.7400,23.3950,23.6050,23702400,0
20120120,23.5700,23.7300,23.4125,23.7200,13827606,0
20120123,23.5700,23.7200,23.5100,23.6850,15786298,0
20120124,23.6600,23.9300,23.5350,23.8350,15044278,0
20120125,23.7150,24.2400,23.7150,24.1450,15559696,0
20120126,24.2850,24.3899,23.9250,24.2950,17806702,0
20120127,24.2900,24.4950,24.1653,24.3600,16171200,0
20120130,24.2400,24.4450,24.0000,24.3250,14039168,0
20120131,24.2250,24.4400,24.1850,24.4300,12616946,0
20120201,24.5250,24.7000,24.4350,24.5750,19337948,0
20120202,24.5600,24.8150,24.1850,24.6550,16625820,0
20120203,26.7050,27.4500,26.5000,27.3475,66204922,0
20120206,27.1500,28.2500,27.1200,28.0125,35997496,0
20120207,27.6000,27.9400,27.3300,27.5375,26977652,0
20120208,27.2800,27.4500,26.9150,27.1350,21654382,0
20120209,27.1950,27.1950,26.7725,26.8650,15523808,0
20120210,26.7950,26.9800,26.7100,26.8750,14106848,0
20120213,26.8900,27.4850,26.8600,27.4500,13706510,0
20120214,27.1350,27.4500,27.0800,27.2775,14308278,0
20120215,27.4500,27.4550,27.0350,27.4100,11712334,0
20120216,27.4850,27.6250,27.2550,27.4050,16317824,0
20120217,23.0000,23.9400,22.8000,23.5000,99102162,0
20120221,23.2750,23.3750,22.2950,22.3450,38426582,0
20120222,22.1050,22.5100,21.9050,22.2650,35811002,0
20120223,22.4550,22.6600,22.1850,22.5750,22320808,0
20120224,22.7000,22.7500,22.3300,22.6300,13699368,0
20120227,22.5000,22.6550,22.3850,22.5950,14947206,0
20120228,22.6500,23.2050,22.5650,23.0000,17482240,0
20120229,22.9450,23.1100,22.7000,22.7675,17662452,0
20120301,22.9500,23.3300,22.8800,23.3050,16449632,0
20120302,23.3700,23.6400,23.1400,23.4950,15366866,0
20120305,23.4800,23.5700,22.9750,23.1150,13685002,0
20120306,22.7900,23.0870,22.6900,22.9400,18317386,0
20120307,22.9350,22.9600,22.4000,22.7400,15388034,0
20120308,22.8900,23.4850,22.8450,23.2650,13281450,0
20120309,23.2950,23.3050,22.9600,23.0450,11494454,0
20120312,23.1600,23.2750,22.9925,23.0800,8112404,0
20120313,23.1700,23.4150,22.8150,23.4050,13697290,0
20120314,23.4050,23.4550,23.1975,23.3300,10392896,0
20120315,23.4650,23.6000,23.3200,23.5800,11959836,0
20120316,23.4900,23.6850,23.2900,23.3650,15175070,0
20120319,23.2750,23.6150,23.1650,23.5350,6793664,0
20120320,23.5100,23.5325,23.3200,23.4600,11511746,0
20120321,23.5200,23.5200,23.0900,23.1500,8558850,0
20120322,22.9800,23.3600,22.8750,23.3150,9093562,0
20120323,23.4200,23.5000,23.0350,23.4250,9933172,0
20120326,23.5000,23.6300,23.3400,23.6100,11248200,0
20120327,23.7100,23.8550,23.5600,23.6950,9385708,0
20120328,23.7250,23.8800,23.4625,23.6900,9881284,0
20120329,23.6000,23.9850,23.5400,23.8850,11275810,0
20120330,24.0000,24.4900,23.9650,24.4300,14186586,0
20120402,24.3550,24.4050,23.9150,24.3900,13657844,0
20120403,24.2700,24.4300,23.7375,24.0500,17474218,0
20120404,23.9450,23.9450,22.7750,23.5950,35318572,0
20120405,23.5150,23.9400,23.5000,23.8800,15119680,0
20120409,23.3500,23.7050,23.2850,23.2950,11670214,0
20120410,23.2050,23.3100,22.8350,22.8850,14285708,0
20120411,23.0700,23.2500,22.6650,22.7075,13031512,0
20120412,22.7950,23.0200,22.7000,22.8600,12660012,0
20120413,22.8900,23.0750,22.7350,22.7550,12134260,0
20120416,22.7750,23.0000,22.6950,22.9300,9108110,0
20120417,23.1050,23.4600,23.0550,23.3400,8918378,0
20120418,23.3200,23.5650,23.1700,23.3050,11368284,0
20120419,27.2250,27.3750,25.8000,26.1250,57787704,0
20120420,26.1150,26.2650,25.2150,25.5000,29440346,0
20120423,25.2550,25.9500,25.2000,25.7050,15830742,0
20120424,25.7100,26.1800,25.6600,26.1800,14193426,0
20120425,26.2350,26.2900,25.8350,26.2850,12387028,0
20120426,26.1350,26.3950,26.0200,26.3600,13104776,0
20120427,26.2500,26.6250,25.8550,26.0800,11736138,0
20120430,26.0000,26.2400,25.8300,26.0100,10027728,0
20120501,25.9750,25.9900,25.6450,25.7200,12129624,0
20120502,25.7050,26.0300,25.5000,25.9400,11380922,0
20120503,25.9800,26.0600,25.5675,25.6950,9443102,0
20120504,25.4300,25.5450,25.0950,25.1350,11274816,0
20120507,25.0650,25.1550,24.8900,24.9500,11726102,0
20120508,24.7500,24.9550,24.4650,24.7300,15760576,0
20120509,25.0000,25.3950,24.6500,25.3200,17397842,0
20120510,25.4400,25.6800,25.3900,25.6250,12926846,0
20120511,26.1200,26.1200,25.5950,25.9200,19030616,0
20120514,25.8250,26.5300,25.6250,26.2300,17909844,0
20120515,26.1550,26.1800,25.8350,25.9350,11718852,0
20120516,25.9250,26.0550,25.7850,25.7900,13231326,0
20120517,25.7750,25.8950,25.0500,25.0500,14413998,0
20120518,25.1900,25.1900,24.8550,24.9700,15244718,0
20120521,25.0150,25.4600,25.0000,25.4450,11162500,0
20120522,25.4650,25.4700,25.1050,25.2350,8322786,0
20120523,25.1100,25.2050,24.8750,25.1000,9520750,0
20120524,25.0650,25.3550,25.0100,25.3100,5864108,0
20120525,25.3700,25.3800,25.0875,25.2450,5722710,0
20120529,25.4250,25.5600,25.2500,25.4800,8983208,0
20120530,25.3200,25.4150,25.0900,25.2500,10715526,0
20120531,25.1950,25.2550,24.8000,24.9750,12547382,0
20120601,24.7000,24.8000,24.1800,24.3350,11112102,0
20120604,24.3350,24.7000,24.2350,24.6050,8743634,0
20120605,24.5000,24.6000,24.1200,24.2550,13041216,0
20120606,24.2800,24.6950,24.2600,24.6100,8202804,0
20120607,24.8750,24.9450,24.5000,24.5000,6708758,0
20120608,24.4500,24.9100,24.4100,24.8200,7449268,0
20120611,24.8200,24.9500,24.7200,24.7700,8106206,0
20120612,24.7150,24.8100,24.4000,24.7100,6896842,0
20120613,24.7450,25.1250,24.5450,24.5575,8760080,0
20120614,24.6650,25.0800,24.6050,25.0450,12308758,0
20120615,25.0350,25.1875,24.9650,25.1450,14267366,0
20120618,25.1750,25.2400,24.9650,25.1050,8418026,0
20120619,25.1850,25.5250,25.1250,25.3650,8751760,0
20120620,25.4250,25.6050,25.1850,25.3900,7779916,0
20120621,25.4800,25.6650,24.9200,24.9600,9881116,0
20120622,24.9450,25.3350,24.8250,25.2600,10039654,0
20120625,25.1350,25.2600,24.9100,25.1375,9598540,0
20120626,25.1250,25.3100,25.0500,25.1850,5832436,0
20120627,25.1800,25.6700,25.1800,25.6250,6691088,0
20120628,25.5800,25.6000,24.8700,25.0200,10209620,0
20120629,25.5700,25.6800,25.2150,25.6400,10498192,0
20120702,25.5950,25.8350,25.4950,25.8175,7040106,0
20120703,25.7650,26.0500,25.6805,26.0400,3549894,0
20120705,26.0150,26.0750,25.6700,25.7300,6299040,0
20120706,25.7350,25.8650,25.3800,25.4800,6165154,0
20120709,25.5550,25.7600,25.4300,25.7500,6545882,0
20120710,25.9550,26.0550,25.7100,25.8000,8976226,0
20120711,25.2000,25.4225,25.0250,25.3350,17611700,0
20120712,25.0750,25.4400,24.8000,25.3300,9893134,0
20120713,25.2750,25.6300,25.2550,25.5850,6969774,0
20120716,25.5950,25.9700,25.4450,25.9700,7081688,0
20120717,26.2450,26.4900,26.0000,26.4150,11401850,0
20120718,26.4300,26.6500,26.2450,26.5750,8459240,0
20120719,26.5750,27.0100,26.4250,26.8800,10400772,0
20120720,26.8400,27.0000,26.5150,26.5400,12250390,0
20120723,26.1950,26.1950,25.8325,25.9450,7907610,0
20120724,25.9750,25.9900,25.4700,25.5500,9471048,0
20120725,25.6050,25.7200,25.3950,25.5950,6735704,0
20120726,25.9700,26.0800,25.5200,25.8400,10200756,0
20120727,26.9800,27.7950,26.8100,27.7500,27522890,0
20120730,27.7500,28.0200,27.7150,27.8050,13980408,0
20120731,27.4300,27.8400,27.1600,27.1650,12012306,0
20120801,27.2250,27.3000,26.7500,26.8145,12944380,0
20120802,28.9500,29.4200,28.0150,28.6450,52308324,0
20120803,28.9400,29.2600,28.3900,28.4350,16626168,0
20120806,28.4750,28.8650,28.3700,28.8200,11386716,0
20120807,28.6850,28.8750,28.4500,28.7750,8161612,0
20120808,28.4900,28.6350,28.2500,28.4100,8456240,0
20120809,28.2900,28.6400,28.2550,28.4500,7738204,0
20120810,28.4350,28.4650,28.2350,28.3850,6406232,0
20120813,28.2100,28.3350,28.1550,28.3150,6234404,0
20120814,28.4900,28.9100,28.3850,28.7850,11039878,0
20120815,28.8300,29.0550,28.6500,28.9850,8586358,0
20120816,28.4650,29.0000,28.1550,28.3435,19557764,0
20120817,28.4650,28.6250,28.0800,28.3750,13129988,0
20120820,28.4100,28.4350,27.9300,28.2450,7025870,0
20120821,28.2500,28.4775,28.1475,28.4100,8018536,0
20120822,28.3000,28.5500,28.2300,28.2400,7390676,0
20120823,28.2600,28.3600,28.0150,28.0250,6958764,0
20120824,28.1400,28.8000,28.0700,28.6450,12052226,0
20120827,28.6850,28.7400,28.1700,28.5950,6086212,0
20120828,28.7850,29.1250,28.7650,28.8150,10629896,0
20120829,28.8250,29.0050,28.6779,28.8800,8617976,0
20120830,28.8350,28.9550,28.6150,28.7550,7050092,0
20120831,28.8400,29.0450,28.6400,28.8450,5932112,0
20120904,28.7550,29.1275,28.5100,29.0050,9162116,0
20120905,28.9400,29.5500,28.8500,29.2200,16370648,0
20120906,29.4050,29.7650,29.3775,29.7450,13300248,0
20120907,29.8000,29.8450,29.3650,29.6300,8012272,0
20120910,29.6100,29.9500,29.5150,29.8300,11087818,0
20120911,29.7500,29.9500,29.5850,29.6550,7601606,0
20120912,29.7700,29.9500,29.7250,29.8750,11433106,0
20120913,29.8450,30.2850,29.7600,30.1225,10717392,0
20120914,30.0850,31.3300,30.0000,31.0100,29569320,0
20120917,30.9600,33.1350,30.9550,32.9000,42765724,0
20120918,32.6350,33.7750,32.5600,33.3850,37034708,0
20120919,33.6000,33.6450,33.3250,33.6050,24641884,0
20120920,33.4150,33.7000,33.0300,33.6599,16685544,0
20120921,33.6750,33.9950,33.6200,33.8800,15653460,0
20120924,33.3500,33.7450,33.2900,33.5800,9964072,0
20120925,33.6000,34.0400,33.5900,33.6450,15270608,0
20120926,33.5200,33.9350,32.8900,33.0300,16751410,0
20120927,33.0600,33.5425,32.9300,33.3225,15859954,0
20120928,33.2350,33.3050,32.7950,33.1650,11812176,0
20121001,33.7450,34.1400,33.4300,33.7200,14989094,0
20121002,33.8850,34.7450,33.8500,34.5875,26713768,0
20121003,34.8050,35.1950,34.6850,34.9975,23371628,0
20121004,35.0000,35.1700,34.5525,34.8350,20252582,0
20121005,34.9600,35.1450,34.6250,34.7150,14365270,0
20121008,34.8500,35.1550,34.8000,34.9050,9050898,0
20121009,34.7600,34.8600,34.3700,34.3900,11099958,0
20121010,34.4750,34.6200,33.7500,33.8150,18221350,0
20121011,33.9200,34.3900,33.8800,33.9350,8764120,0
20121012,34.2050,34.3500,33.8650,33.9700,6869564,0
20121015,34.1700,34.5950,33.1900,33.6600,27620986,0
20121016,33.8150,34.2500,33.7250,34.1900,12233896,0
20121017,34.2000,34.8900,34.0750,34.7800,10139762,0
20121018,34.4100,34.5650,34.1050,34.1450,14091736,0
20121019,34.1400,34.3150,33.1800,33.2950,13254028,0
20121022,33.2950,33.4450,32.8900,33.1900,9520654,0
20121023,32.9350,33.2400,32.2000,32.4550,15835226,0
20121024,34.3450,34.7999,33.7800,34.1700,23055910,0
20121025,34.2500,34.6150,33.6650,33.6900,11861616,0
20121026,33.6100,34.1650,33.2500,33.5350,11335242,0
20121031,33.8400,34.3700,33.3350,33.5875,9865716,0
20121101,33.8500,34.1750,33.5350,33.7500,8624782,0
20121102,33.8500,33.8500,33.2300,33.5050,11452928,0
20121105,33.3900,33.6450,32.8700,33.5200,7226198,0
20121106,33.5850,33.9800,33.3000,33.7350,6106166,0
20121107,33.4850,33.6100,32.6650,32.7250,13055656,0
20121108,32.5900,32.7400,32.0700,32.4250,17246386,0
20121109,32.3050,33.1750,32.2600,32.5050,17882226,0
20121112,36.1550,37.1700,35.7900,36.9640,55062452,0
20121113,37.1350,37.7400,36.2750,36.3450,36911118,0
20121114,36.2850,36.9600,36.0000,36.1450,22849264,0
20121115,36.0250,36.5350,35.5550,36.4450,16791038,0
20121116,36.5150,37.4600,36.4100,37.2000,23996684,0
20121119,37.3600,37.6200,36.8800,37.4100,18008236,0
20121120,37.4400,38.0525,37.3150,37.9050,15196872,0
20121121,37.8700,37.9950,37.3900,37.7750,8124738,0
20121123,37.8100,38.1400,37.8000,38.0600,3935452,0
20121126,37.8200,37.9250,37.3400,37.7350,10272098,0
20121127,37.3050,37.9150,37.0550,37.3250,10703810,0
20121128,37.2750,37.4750,36.5105,37.4400,10347720,0
20121129,37.6250,37.8850,37.2750,37.6500,7300418,0
20121130,37.6900,37.7850,37.3050,37.5000,7880312,0
20121203,37.4850,37.8600,37.2250,37.3053,8714508,0
20121204,37.6300,37.9250,37.0550,37.0795,9715634,0
20121205,37.5550,37.5650,36.8750,37.2702,9013092,0
20121206,37.4150,37.4500,36.8350,36.9050,11481366,0
20121207,36.8500,37.0900,36.6600,36.9575,6929494,0
20121210,37.1250,37.3550,36.9900,37.1250,7566500,0
20121211,37.3600,38.3800,37.2650,38.1700,17264158,0
20121212,38.1850,38.5600,38.0350,38.1150,10827556,0
20121213,37.9900,38.2150,37.2400,37.3850,10492318,0
20121214,37.3500,37.3500,36.7300,37.1200,9177314,0
20121217,37.2450,37.7350,36.7450,37.7300,10878920,0
20121218,37.8850,38.3100,37.5800,37.9250,7925022,0
20121219,38.0450,38.0450,37.3250,37.3750,6958224,0
20121220,37.4800,37.5250,36.7450,36.8300,9670958,0
20121221,36.4350,36.9200,36.0650,36.3900,14555066,0
20121224,36.2700,36.4900,36.2200,36.3300,2862948,0
20121226,36.3750,36.5200,36.0000,36.2400,3884228,0
20121227,36.2400,36.6750,35.6800,36.3000,8234022,0
20121228,36.0350,36.4850,35.8900,36.1891,6654570,0
20121231,36.1250,36.8600,35.8550,36.7250,8368990,0
20130102,37.1550,37.5300,36.9350,37.5300,7668916,0
20130103,37.5550,37.9225,37.3700,37.4750,5677188,0
20130104,37.6000,38.0250,37.4250,37.8623,7104248,0
20130107,38.4450,38.5400,38.1001,38.4400,7408212,0
20130108,38.4100,39.2050,38.4050,38.7000,13317944,0
20130109,38.7300,38.9400,38.4610,38.9350,6918086,0
20130110,39.0450,39.2950,38.4800,38.9700,8175742,0
20130111,39.0450,39.2350,38.6800,39.0400,8057318,0
20130114,39.2200,39.2500,38.7425,38.8850,9106076,0
20130115,38.7050,39.1750,38.5400,38.6800,9100412,0
20130116,38.6500,38.7260,38.2950,38.5850,10120434,0
20130117,38.6950,39.0500,38.3050,38.7650,8622672,0
20130118,38.7750,39.1600,38.7018,39.1400,9775214,0
20130122,39.2900,39.3400,38.7450,38.9550,7928194,0
20130123,38.9350,39.0900,38.2700,38.4200,8436980,0
20130124,38.6500,39.3750,38.5450,39.2000,11039218,0
20130125,39.2000,39.6850,39.1850,39.6800,9001114,0
20130128,40.0600,40.1900,39.2050,39.4400,5766715,0
20130129,39.3400,40.0200,39.2900,39.9000,7787028,0
20130130,39.9700,40.3900,39.6500,39.8500,7119112,0
20130131,39.7500,39.8200,39.2400,39.4500,7592874,0
20130201,40.1700,41.1400,39.9400,40.5600,12558170,0
20130204,40.7100,40.9000,39.5100,39.5900,11560546,0
20130205,40.1500,41.3400,40.1500,40.5400,11090105,0
20130206,40.6100,40.6200,39.5500,39.9100,11292232,0
20130207,39.7800,40.4600,39.4801,40.3600,11658786,0
20130208,40.3200,41.2700,40.1500,40.9000,8846832,0
20130211,40.9000,41.0100,40.1600,40.4000,10323398,0
20130212,40.4600,40.9500,40.3000,40.8300,9517634,0
20130213,40.9600,41.5100,40.8330,41.4000,7896372,0
20130214,41.1800,41.7500,41.1100,41.6000,7097495,0
20130215,41.4500,41.7100,41.3000,41.6000,7774453,0
20130219,42.2500,43.0400,42.0600,42.2800,11338012,0
20130220,42.5100,42.8400,41.8750,41.8800,9067232,0
20130221,41.8200,41.8475,41.1800,41.5400,9631652,0
20130222,41.6600,42.4900,41.6001,42.4500,5983107,0
20130225,42.7700,43.3500,42.0600,42.0900,9329072,0
20130226,42.1400,42.4200,41.6901,42.2500,7084665,0
20130227,42.3900,43.2900,42.0820,42.8900,7483539,0
20130228,43.0300,43.1800,42.7100,42.7200,9443143,0
20130301,42.6300,43.5000,42.3800,43.4500,11022791,0
20130304,43.5300,43.8800,43.1800,43.8700,8658450,0
20130305,44.3500,45.5800,44.3500,45.0200,14405115,0
20130306,45.2300,45.4470,44.6400,45.4000,7977001,0
20130307,45.1000,45.2000,44.5100,44.9500,9021775,0
20130308,45.2400,45.5500,44.5057,45.4300,6726992,0
20130311,45.4950,45.9500,45.1800,45.9400,7056199,0
20130312,45.9700,46.3700,45.5300,46.1800,9414237,0
20130313,46.1500,46.1500,45.6050,45.8700,6034212,0
20130314,45.9000,46.1400,45.6800,45.8800,7747362,0
20130315,45.8100,46.0000,44.9600,45.1700,12129732,0
20130318,44.7400,45.0100,44.1000,44.8000,8778335,0
20130319,44.8100,45.0000,43.7800,44.3800,8553444,0
20130320,44.8099,44.8200,44.2850,44.5200,6911433,0
20130321,44.4500,44.7400,44.2600,44.5400,12499345,0
20130322,45.1300,45.5600,44.8400,45.5100,8056576,0
20130325,46.0100,46.1300,44.7550,44.9800,12091984,0
20130326,45.1500,45.8900,45.1100,45.7600,6651612,0
20130327,46.2000,47.8300,45.9200,47.7200,18285242,0
20130328,47.8600,49.4800,47.8500,48.9400,18047296,0
20130401,49.0100,49.1700,47.9100,47.9800,13537370,0
20130402,48.3300,48.3800,47.9700,48.2000,15119552,0
20130403,48.2500,48.3700,47.3100,47.6300,8910674,0
20130404,47.9100,48.3500,47.5600,47.7400,9851606,0
20130405,46.9000,47.4500,46.5250,47.3700,10855322,0
20130408,47.2500,47.6100,46.8500,47.2000,9415948,0
20130409,48.0900,48.8100,47.9900,48.3000,12934897,0
20130410,48.5200,49.8500,48.5000,49.7300,9549939,0
20130411,50.2000,51.9750,50.1800,51.6500,15104215,0
20130412,51.6600,52.4300,51.3900,51.9300,10533674,0
20130415,52.2500,52.3598,50.6200,50.6800,12833619,0
20130416,51.2700,52.0500,51.0650,52.0100,13234225,0
20130417,51.7000,52.2000,50.7300,51.9400,12076131,0
20130418,51.8800,52.0600,50.5300,50.8600,9206450,0
20130419,50.6600,53.9800,50.6600,53.1700,17721271,0
20130422,54.1200,54.2400,53.2900,54.0500,14642503,0
20130423,54.4000,55.1600,52.5800,53.3300,13666785,0
20130424,53.1800,53.5200,50.4300,50.5700,18220671,0
20130425,51.3000,51.8400,50.9100,51.4300,10590935,0
20130426,51.4900,52.2500,51.2900,51.3800,8724684,0
20130429,51.3600,51.6300,50.7700,51.0900,10698867,0
20130430,50.7500,50.8900,49.4300,50.6400,13030660,0
20130501,50.4500,50.6450,49.8600,50.1400,9573609,0
20130502,52.7500,53.2100,51.9500,52.1800,15782989,0
20130503,54.5500,56.3500,54.5200,55.1500,16976160,0
20130506,55.1801,55.6974,54.1200,54.4300,13164654,0
20130507,54.3700,54.6000,52.8200,53.1300,13854775,0
20130508,53.1300,53.4100,51.9900,52.3800,11941773,0
20130509,52.5800,53.2200,52.2500,52.7900,9691341,0
20130510,52.7700,53.1525,52.1900,52.8800,12450767,0
20130513,53.1200,55.0900,52.9300,54.4700,14301851,0
20130514,54.4900,56.2700,54.4000,56.2500,16764974,0
20130515,56.3400,57.1000,55.0900,56.3600,16523602,0
20130516,56.6000,56.6400,54.2000,54.9600,14823066,0
20130517,55.4800,56.4300,54.6500,56.3000,13533929,0
20130520,56.0901,56.7800,55.2100,55.7400,9289949,0
20130521,56.1400,56.8500,55.7600,56.4700,9900657,0
20130522,57.0000,58.0650,55.6200,55.9300,12220197,0
20130523,54.8900,56.0600,54.1600,55.4800,10531199,0
20130524,55.3000,56.3500,54.9000,55.8100,8643517,0
20130528,56.6800,56.8200,55.6100,56.1800,8395750,0
20130529,55.9400,56.1900,54.8500,55.6300,9578059,0
20130530,55.7500,56.8200,55.4500,55.8000,9604654,0
20130531,56.2100,56.2100,54.4800,54.4800,10830001,0
20130603,54.5600,54.6400,51.3500,53.1200,15173231,0
20130604,53.1250,53.6900,51.9200,52.3200,11240980,0
20130605,51.6000,52.6600,49.2600,50.1200,18277021,0
20130606,50.3800,51.6800,49.6600,51.3500,14084097,0
20130607,51.8800,53.4100,51.8100,52.8920,12698077,0
20130610,53.5500,53.5600,52.1100,52.4400,8154557,0
20130611,51.9001,52.9800,51.3890,52.4400,7143471,0
20130612,52.8300,53.0550,51.1400,51.1700,9655862,0
20130613,51.2500,52.1000,50.6800,51.9500,8944859,0
20130614,51.8900,52.7900,51.8500,52.2300,6102518,0
20130617,52.7700,53.2600,50.8200,51.0300,9958360,0
20130618,50.8700,52.0500,50.8700,51.9400,6703450,0
20130619,51.8200,52.0500,50.5700,50.6000,6311173,0
20130620,50.1900,50.4500,49.0200,49.3500,11353294,0
20130621,49.6300,49.9300,48.0800,48.8300,19030134,0
20130624,48.2000,49.7100,46.7000,48.9300,11230144,0
20130625,49.4100,50.8800,49.3100,49.7800,12560608,0
20130626,50.4200,51.6300,50.3000,51.3100,9272149,0
20130627,51.7000,51.9500,50.7000,51.0050,8144547,0
20130628,50.9500,51.6100,50.6200,51.2700,7957449,0
20130701,51.9700,52.8000,51.5300,51.6550,9333723,0
20130702,51.7000,52.6700,51.4200,52.2300,8296236,0
20130703,52.0100,52.3400,51.6300,51.9800,2687688,0
20130705,52.4000,53.4900,52.2700,53.3200,6010608,0
20130708,53.6000,53.9600,53.2100,53.3200,8209294,0
20130709,54.0200,54.8000,53.3500,54.3800,7943228,0
20130710,54.3900,55.5000,54.1900,55.3300,8705903,0
20130711,56.0300,56.2500,55.3900,55.8500,11225859,0
20130712,56.0000,57.8600,55.7600,57.3390,13164935,0
20130715,57.2000,57.7178,56.8200,57.6600,7527686,0
20130716,57.5500,57.7650,56.7800,57.1400,8455113,0
20130717,57.3700,57.7700,57.1114,57.7500,9061057,0
20130718,57.8500,58.4400,57.5600,58.2200,8779865,0
20130719,58.5800,60.5100,57.4900,60.1000,14425661,0
20130722,59.7100,60.4600,58.6100,59.7100,12008443,0
20130723,59.9900,60.1500,59.0500,59.1200,9292386,0
20130724,59.7100,60.1300,59.0500,59.8800,9490603,0
20130725,60.1200,61.1400,58.8100,60.8600,10593108,0
20130726,63.8200,64.0400,61.5800,62.5700,14372518,0
20130729,62.6000,62.8200,61.5700,62.0200,9712764,0
20130730,62.0000,62.2800,61.4600,61.7300,11068073,0
20130731,62.1000,62.2000,61.3600,61.4000,8072466,0
20130801,62.0500,62.2000,60.9700,62.0000,7636098,0
20130802,61.8600,61.9500,61.2800,61.7500,5473000,0
20130805,61.7500,61.9000,60.4300,60.9500,6053218,0
20130806,60.9200,60.9200,59.1800,59.9800,8429868,0
20130807,60.1300,60.4700,59.2000,60.2200,7970043,0
20130808,60.5000,60.7800,59.2900,59.3000,7750830,0
20130809,58.8201,60.2300,58.5700,59.2100,5613624,0
20130812,58.8600,59.1400,58.3200,58.9000,6064639,0
20130813,59.1000,59.4500,58.2219,58.9300,4513123,0
20130814,59.1100,59.5600,58.1400,58.1700,4980803,0
20130815,57.3700,57.6500,55.9600,56.8900,7259442,0
20130816,56.7600,57.7268,56.2500,56.9100,7168949,0
20130819,56.8400,58.1300,56.7500,57.3400,5498409,0
20130820,57.3100,58.5500,57.3100,58.0000,5236684,0
20130821,57.7000,59.5399,57.4290,58.6900,8384579,0
20130822,58.7500,59.9800,58.7000,59.9300,4673565,0
20130823,59.9900,60.1200,59.4700,59.6400,6158488,0
20130826,59.8200,60.9900,59.6000,60.4200,5986092,0
20130827,59.8000,59.8300,58.5700,58.7400,5996831,0
20130828,58.8300,61.0400,58.5000,60.4400,8199150,0
20130829,60.1300,61.2825,59.9100,60.9300,5332537,0
20130830,61.1600,61.1600,59.9600,60.2700,5085710,0
20130903,60.9000,61.6000,60.2500,60.9200,6851162,0
20130904,60.8000,61.4600,60.3600,61.1100,7011818,0
20130905,61.1900,61.3000,60.5101,61.0700,4789477,0
20130906,61.3500,61.4800,59.4200,61.1200,8225265,0
20130909,61.0800,62.6600,61.0800,62.6600,5579848,0
20130910,63.1600,63.5600,62.4500,62.8600,4650629,0
20130911,63.1200,63.3000,62.1800,62.9300,5198661,0
20130912,63.0000,63.4900,62.2800,63.1850,4602364,0
20130913,63.5300,63.6200,62.7150,63.5300,3796481,0
20130916,64.0800,64.2100,62.5790,63.0200,6943005,0
20130917,62.9000,63.3800,62.3600,62.6900,5542025,0
20130918,62.8300,64.5200,62.5800,64.2800,7815013,0
20130919,64.6200,64.7400,63.6400,64.3200,5324242,0
20130920,64.4100,64.4800,63.8000,63.8600,8144656,0
20130923,63.4300,63.6978,62.3300,62.5800,5862303,0
20130924,62.6300,63.1600,62.3600,62.7400,4893621,0
20130925,62.6300,62.7400,61.7100,61.7300,5194466,0
20130926,62.3500,63.2000,62.0501,62.8000,4551899,0
20130927,62.3600,63.9300,62.1500,63.5400,5440083,0
20130930,62.1501,63.6999,62.0000,62.8700,7080779,0
20131001,63.0200,63.3600,62.3000,62.8000,6642535,0
20131002,62.3800,62.6900,61.9000,62.4000,4870721,0
20131003,62.2900,62.7000,61.3700,61.7100,6519082,0
20131004,61.6300,63.0600,61.6300,63.0400,6183748,0
20131007,62.1500,62.5500,61.6600,61.7700,7066386,0
20131008,61.8400,61.8800,59.3000,59.3800,9557175,0
20131009,59.8100,60.2400,58.8100,58.9000,15003625,0
20131010,61.6300,62.8000,61.1500,62.7400,14894692,0
20131011,62.9400,63.4800,62.3800,62.6900,8006194,0
20131014,62.4650,63.8800,61.8100,63.8700,8257782,0
20131015,63.4500,64.7250,63.4300,63.6000,7907228,0
20131016,64.0600,65.7400,63.8500,65.6500,8102148,0
20131017,65.7000,67.3800,65.2600,67.3600,7546895,0
20131018,67.2700,68.4500,66.4900,68.2100,14705074,0
20131021,68.1100,68.3500,66.6300,66.9900,9658546,0
20131022,67.0100,68.2500,66.6400,68.0900,6704600,0
20131023,68.4600,69.3500,68.0300,69.0100,9576607,0
20131024,69.4400,70.1350,68.9511,69.8300,9376992,0
20131025,70.1200,70.3000,68.2000,69.6800,9402457,0
20131028,70.0000,70.4000,68.6100,68.7310,6717734,0
20131029,68.7900,69.5600,68.2300,69.5000,6039438,0
20131030,71.8900,73.2000,71.4300,72.6700,16344520,0
20131031,72.7600,72.7700,70.9700,71.1750,12444751,0
20131101,71.3900,71.4940,70.4200,70.9700,9243233,0
20131104,71.1300,71.2500,69.3200,69.3400,9156838,0
20131105,69.4900,70.0400,69.2500,69.5400,6988801,0
20131106,69.6600,69.9599,67.2100,67.3650,11013676,0
20131107,67.9000,68.4400,65.5300,65.6300,13341898,0
20131108,66.5000,67.5800,66.2500,67.3700,12248174,0
20131111,67.7400,68.0800,67.2200,67.5100,9339943,0
20131112,67.1800,67.8390,67.1600,67.6100,8325103,0
20131113,67.8600,68.5100,67.0600,68.5000,11738493,0
20131114,68.7800,69.2700,68.5800,68.9800,9512970,0
20131115,69.4600,69.9000,68.5801,69.8900,9185818,0
20131118,70.5300,70.7400,68.7500,68.9700,8684134,0
20131119,68.8000,69.8584,68.3500,69.6600,7191245,0
20131120,70.1900,71.4650,69.8500,71.0800,10139037,0
20131121,71.2200,71.8700,71.2100,71.6300,9000790,0
20131122,72.8600,75.2100,72.8500,74.2700,18222371,0
20131125,75.4199,75.4300,74.4400,74.6000,11959402,0
20131126,74.8300,75.0600,74.1150,74.3700,8733568,0
20131127,74.7500,75.3000,74.1700,74.6300,8104495,0
20131129,75.0000,75.2500,74.7700,74.8100,4753361,0
20131202,74.8400,74.9700,73.6100,74.5200,11554606,0
20131203,73.9200,74.0600,72.3600,72.4200,11880940,0
20131204,72.0200,72.8900,71.5000,72.4700,11070514,0
20131205,72.6200,73.3700,72.0900,73.1900,9468074,0
20131206,74.0600,74.1300,73.0750,73.9900,11300844,0
20131209,76.0700,76.1100,74.2300,75.1900,16776965,0
20131210,75.0000,75.1000,70.2300,72.8100,25651543,0
20131211,72.9600,73.0700,70.4800,70.6100,16599317,0
20131212,70.3900,71.2100,70.0500,70.2700,11633471,0
20131213,71.2100,71.6150,70.1400,71.4000,10863785,0
20131216,72.0300,72.3600,71.3400,71.4200,10688595,0
20131217,71.7200,71.7400,69.0450,70.0800,12054397,0
20131218,72.2800,73.6800,70.6200,73.5900,17181225,0
20131219,73.0300,74.8800,73.0000,73.4300,9813747,0
20131220,73.9500,75.0800,73.7300,74.6800,13709416,0
20131223,75.3500,75.8000,74.6800,74.9900,7423903,0
20131224,74.9900,75.0300,74.2100,74.9600,4144906,0
20131226,74.9750,75.3450,74.6698,75.2000,4520299,0
20131227,75.3600,75.3600,74.2500,74.4500,4845666,0
20131230,74.6700,75.2500,74.2200,75.0800,5822838,0
20131231,75.0700,75.2500,74.1600,75.1000,6524005,0
20140102,75.2050,75.5900,74.3900,75.2100,8149611,0
20140103,75.2100,75.2500,74.2300,74.3200,6526569,0
20140106,74.5800,74.6900,72.7300,73.2400,8048577,0
20140107,73.5000,73.8700,72.7100,72.7800,8210984,0
20140108,73.1700,74.3800,72.5300,73.4600,10893085,0
20140109,74.2300,75.0600,73.7700,74.3000,8759347,0
20140110,75.0000,75.0400,73.5200,74.8700,8372219,0
20140113,75.1500,75.2800,72.6000,73.1400,8457157,0
20140114,73.5500,75.1670,72.8200,74.9900,11136530,0
20140115,75.2200,75.4100,74.4300,75.2300,10197121,0
20140116,75.3900,79.0200,75.3000,77.9000,20623804,0
20140117,77.8900,79.0600,77.4400,78.4000,11637147,0
20140121,79.7500,81.5800,79.4200,81.5800,12898942,0
20140122,83.7200,84.4000,81.8900,82.1800,16475286,0
20140123,81.8000,82.2800,80.9110,82.1500,10600651,0
20140124,81.7600,82.6800,79.7500,80.6200,13083799,0
20140127,80.7600,80.7600,77.5900,78.8600,13298032,0
20140128,80.6000,81.1692,79.8200,80.6700,10022293,0
20140129,80.0100,81.0900,78.9608,79.8500,10000384,0
20140130,80.7000,82.2000,80.6500,81.5200,9989443,0
20140131,79.9700,81.7500,79.3450,80.6500,10396137,0
20140203,81.7700,81.8650,78.5900,78.8300,13996894,0
20140204,80.1800,82.0600,79.8500,82.0200,14810942,0
20140205,81.9800,82.0000,76.7101,78.1500,23170647,0
20140206,78.5000,79.5000,76.2600,76.5000,17055338,0
20140207,77.6500,78.8100,75.7000,78.7500,15944642,0
20140210,79.3400,81.1300,78.8000,80.9800,10345964,0
20140211,81.1200,82.0400,80.8900,81.8000,12208873,0
20140212,82.2500,82.9300,81.6100,82.0000,8856448,0
20140213,81.1000,82.6200,80.9000,82.5500,8788041,0
20140214,82.8100,82.8500,80.6300,81.2100,10059124,0
20140218,81.9200,83.9800,81.6725,83.8100,14622539,0
20140219,83.6500,83.8000,82.3000,82.7000,9665670,0
20140220,82.7000,83.2000,81.8800,82.8100,8852763,0
20140221,83.5400,83.6200,82.5800,82.5900,10937738,0
20140224,82.9900,84.0600,82.8000,83.5700,8898685,0
20140225,84.1375,84.8800,83.0700,83.9500,8292047,0
20140226,84.0500,84.5000,83.3100,83.8100,11846099,0
20140227,83.6500,84.0000,82.5000,83.6500,10706392,0
20140228,83.7900,84.2000,81.8000,82.7900,12249356,0
20140303,82.7900,82.9000,81.0000,81.4500,11590930,0
20140304,82.8600,83.3600,82.5600,82.9401,7999817,0
20140305,83.0200,83.4400,82.7300,82.8700,6485301,0
20140306,83.2200,83.4199,78.5000,79.9200,21773446,0
20140307,81.2100,81.3500,77.8100,79.5800,20285645,0
20140310,79.4000,80.3000,78.3500,80.2300,7961422,0
20140311,80.3500,80.5700,79.3200,79.8400,9724361,0
20140312,79.3601,80.3000,78.6200,79.7200,8738618,0
20140313,80.2600,80.4700,77.5630,78.0100,9701493,0
20140314,76.9900,77.1000,74.5500,75.0500,17172689,0
20140317,75.9600,76.8600,75.0800,75.4500,12287989,0
20140318,75.5401,78.0600,75.5100,77.7700,9205082,0
20140319,78.2000,78.6000,76.0100,76.5400,9361244,0
20140320,76.5000,76.6500,74.8600,75.5250,10447634,0
20140321,75.6700,76.2000,70.8500,72.0700,33698252,0
20140324,72.5400,72.8900,68.8101,72.1300,26797784,0
20140325,72.6000,74.3000,71.9000,73.0300,17192528,0
20140326,73.7200,75.0100,72.7700,72.7800,14371293,0
20140327,72.3800,73.3400,70.5900,71.4100,16363096,0
20140328,70.6200,71.1100,67.6313,68.5500,26807471,0
20140331,69.1700,71.0000,69.1700,70.8600,16913794,0
20140401,73.3400,73.8810,72.1400,73.6400,17802324,0
20140402,75.1600,75.2500,73.3400,73.9600,14489643,0
20140403,75.1600,75.1800,72.2900,74.0000,14507342,0
20140404,74.9100,75.2500,71.5200,72.2000,17661700,0
20140407,71.9200,73.7300,70.7200,72.2300,14222972,0
20140408,71.7100,71.7100,69.2800,70.0100,22413843,0
20140409,70.5000,71.2900,69.8600,70.6500,18565820,0
20140410,70.8000,71.2300,64.8100,65.4800,39745725,0
20140411,64.1900,68.9400,63.5000,66.0300,33561789,0
20140414,67.7900,68.3900,65.7404,66.7900,16415855,0
20140415,67.5500,69.1400,65.5899,68.1700,19989109,0
20140416,69.3200,69.8900,68.3400,69.2800,15229932,0
20140417,69.3700,70.6400,69.0900,70.0000,16311160,0
20140421,70.3800,71.9900,69.4000,71.6000,16574954,0
20140422,72.8600,73.2600,71.8500,72.8600,22491807,0
20140423,75.7300,75.8800,73.7600,73.8600,31020888,0
20140424,74.9300,75.0000,71.6300,74.0800,20052388,0
20140425,74.0200,74.8800,73.4320,73.9000,21098880,0
20140428,74.8500,76.8000,72.7736,74.0800,20581860,0
20140429,74.6700,76.3800,74.0000,76.2400,14596291,0
20140430,76.1500,78.6651,75.4900,78.4900,17896844,0
20140501,78.6200,79.8900,77.8300,79.0200,14794302,0
20140502,79.3000,79.4999,76.6500,77.7100,15399327,0
20140505,76.7300,79.9100,76.6301,79.8300,12919262,0
20140506,79.7400,79.9200,78.2300,78.3200,9971862,0
20140507,79.0000,79.2300,76.8000,78.7700,13157997,0
20140508,78.8800,80.2800,78.2000,78.7300,12571007,0
20140509,78.8100,79.7900,78.0000,79.7600,8215945,0
20140512,80.2300,80.7300,79.1700,80.3500,10230967,0
20140513,80.4900,80.7100,80.0100,80.3000,7370323,0
20140514,80.4000,81.6150,79.6100,80.9700,9871303,0
20140515,81.0200,81.4199,79.4590,80.1000,11580994,0
20140516,80.3000,80.8400,79.2200,80.8000,9640960,0
20140519,80.7100,82.1000,80.5000,82.0500,8934978,0
20140520,82.0400,82.4700,80.7203,81.1400,9544103,0
20140521,81.2600,81.9800,80.6800,81.8100,8325487,0
20140522,81.6300,83.7000,81.5600,82.9000,9923805,0
20140523,82.4300,82.5000,80.7500,80.9400,12614640,0
20140527,82.0800,82.9500,81.1240,82.1600,9896420,0
20140528,82.0200,82.8700,81.7500,81.8600,7626857,0
20140529,82.0100,82.6500,81.8100,82.0800,7216930,0
20140530,81.7700,82.1000,80.4700,81.2100,9942466,0
20140602,81.3200,81.8000,80.7500,81.5500,6982437,0
20140603,81.2700,82.8200,81.2100,82.5500,7305148,0
20140604,82.2600,83.2900,82.0200,83.0200,8319287,0
20140605,83.4600,83.4600,82.4500,82.8000,7705825,0
20140606,83.2400,83.2400,81.7200,82.3900,8391879,0
20140609,81.3900,81.5000,78.5000,79.0050,21502667,0
20140610,79.2800,79.9400,78.7400,79.5400,10372812,0
20140611,79.3600,81.8000,79.3050,80.8200,10646968,0
20140612,80.8000,81.5700,80.3300,80.5800,6426784,0
20140613,80.6800,81.1000,79.8700,80.7200,7094683,0
20140616,80.8700,81.3900,80.4100,80.7700,6726740,0
20140617,80.7300,80.8740,79.5600,79.7900,10491996,0
20140618,79.8500,79.9900,78.8300,79.4700,9719994,0
20140619,79.4700,80.5000,78.8800,79.7800,10137039,0
20140620,80.1400,81.5500,79.6800,81.2000,12445831,0
20140623,81.2700,82.2270,80.5801,80.8000,6838475,0
20140624,80.9500,82.0500,80.4600,80.8100,6266007,0
20140625,80.8600,81.8500,80.6000,81.8000,7550211,0
20140626,81.9000,82.2100,80.9000,82.1800,6345770,0
20140627,82.2200,83.3800,81.6500,82.9400,8809209,0
20140630,82.8500,84.4500,82.6300,82.9100,9513891,0
20140701,83.3700,85.4860,83.3200,85.2900,10545164,0
20140702,85.5500,87.8800,85.3800,87.1000,12898403,0
20140703,87.7000,88.4000,87.0500,87.9000,8426432,0
20140707,88.0600,88.6000,86.9900,87.2100,10429648,0
20140708,86.8400,87.5150,86.0300,87.1100,10335887,0
20140709,87.2500,88.9645,87.1900,88.6800,9483152,0
20140710,87.1800,89.2500,86.3100,88.9400,8756803,0
20140711,88.9000,89.9800,88.2500,88.7300,10532460,0
20140714,89.1300,90.2700,88.8400,89.8500,9868520,0
20140715,90.0300,90.7400,88.1900,89.0000,12616650,0
20140716,89.4000,89.4400,85.8200,87.0000,12821534,0
20140717,86.4000,88.1700,84.7500,85.0700,13725318,0
20140718,85.7300,89.7500,85.3000,89.1899,12045567,0
20140721,89.8000,90.9800,88.8100,88.8600,12775625,0
20140722,89.3200,89.9000,88.5800,89.3300,11399502,0
20140723,90.1000,90.7300,89.2900,90.3400,14682649,0
20140724,91.5600,92.9700,89.8900,90.5400,21376976,0
20140725,90.6800,90.7800,88.7000,89.8400,11903780,0
20140728,90.1000,91.7300,89.9300,91.4600,12670568,0
20140729,92.1000,93.2500,91.6000,92.9900,12841736,0
20140730,94.3000,94.3400,93.5600,93.7900,9595598,0
20140731,93.0000,93.3700,91.2500,91.5500,12157852,0
20140801,91.0000,92.6000,90.6868,91.5000,11018892,0
20140804,92.0000,92.8900,91.5200,92.1800,10031189,0
20140805,92.2500,93.0750,91.6000,92.2700,9456212,0
20140806,91.5000,93.0200,91.0900,92.7900,10071444,0
20140807,93.5500,93.6441,91.6600,92.0500,7953725,0
20140808,91.8440,92.5400,90.8200,92.4500,8928900,0
20140811,93.1400,93.3100,92.5200,92.9200,7375560,0
20140812,92.7000,93.3800,92.5100,93.3600,8559396,0
20140813,93.5000,94.6090,93.3400,93.9800,10981556,0
20140814,94.5800,96.3700,94.2400,96.3600,11032786,0
20140815,98.4200,99.4900,97.0200,99.4900,17601544,0
20140818,100.4400,101.5000,100.0800,100.7200,13034626,0
20140819,101.4300,101.6450,99.3300,101.2800,14835231,0
20140820,100.7100,102.5700,100.6100,100.7900,11178505,0
20140821,101.0000,102.3100,100.8600,102.2700,8667907,0
20140822,103.0200,105.1600,102.6100,103.9600,11971583,0
20140825,105.1100,107.5300,105.1100,107.4500,18151490,0
20140826,108.0600,108.7200,104.7700,106.2700,16892694,0
20140827,106.5500,108.7690,105.7600,107.4100,14649295,0
20140828,107.0000,108.1100,106.7400,107.5100,9337953,0
20140829,107.9000,108.2400,106.7800,107.5600,10138170,0
20140902,108.1700,109.5000,107.6100,109.3600,13881942,0
20140903,110.0000,110.6400,108.3400,109.4300,12427904,0
20140904,109.8100,110.0000,106.2700,106.8600,12380923,0
20140905,106.4000,106.5000,97.5400,105.3600,32955077,0
20140908,104.9500,106.8500,104.7400,106.5300,10660057,0
20140909,106.9000,106.9800,104.3200,105.8900,12419320,0
20140910,106.2000,108.2300,105.7600,108.2200,10152052,0
20140911,108.0000,108.4900,105.8000,106.3900,9361762,0
20140912,106.1700,106.9000,102.8950,103.6600,14168689,0
20140915,101.9000,102.1000,99.3300,100.9900,16549556,0
20140916,99.8500,104.9700,99.2300,104.7600,13306946,0
20140917,104.5700,105.7900,101.9000,103.8400,16436609,0
20140918,104.6300,106.5000,104.1000,105.9300,14094175,0
20140919,107.7500,107.8900,105.5100,105.9600,17133521,0
20140922,106.0100,107.5700,104.6200,105.4700,11110749,0
20140923,104.7100,106.2100,104.5500,105.3900,8621056,0
20140924,106.2500,108.8100,106.0200,108.7100,13427779,0
20140925,108.9200,110.5900,106.4110,107.3400,13349743,0
20140926,108.9000,109.0100,106.7600,108.3800,9605538,0
20140929,107.5900,108.6800,106.4500,107.5100,7048905,0
20140930,107.4800,108.0000,105.8601,106.4500,9196798,0
20141001,106.9900,107.5900,105.1900,105.5900,10283292,0
20141002,105.0000,105.9100,103.6100,104.5600,9952867,0
20141003,105.5500,107.3500,104.7100,106.5200,9088420,0
20141006,107.2200,107.4500,104.8200,105.1300,9813266,0
20141007,104.8500,105.3000,102.5400,104.2900,8407400,0
20141008,104.3000,108.9700,104.0400,108.8700,14096818,0
20141009,108.4200,108.6200,105.7200,105.8500,11053502,0
20141010,105.3900,107.5000,103.0000,103.7300,17767163,0
