DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,18.4700,18.8750,18.2800,18.4050,9711200,0
20010103,18.7200,18.7200,18.0000,18.1550,11956800,0
20010104,17.9400,18.1900,17.4050,18.0950,18216800,0
20010105,18.1900,18.4700,17.8100,18.0300,11939200,0
20010108,18.4400,18.5950,18.2500,18.2800,12488000,0
20010109,19.0000,19.2800,18.5950,19.0300,15222800,0
20010110,19.0000,19.8450,19.0000,19.6550,18024400,0
20010111,19.7500,20.1250,19.5300,20.0600,15608400,0
20010112,19.7200,20.0600,19.7200,20.0300,11094800,0
20010116,20.0000,20.3450,19.5950,20.2800,11518000,0
20010117,19.9400,19.9400,19.3100,19.5000,13008000,0
20010118,19.4400,19.6550,18.2800,18.7800,13622000,0
20010119,18.7800,19.4700,18.3450,18.5600,13064800,0
20010122,18.8750,19.0600,18.6250,18.6550,7178800,0
20010123,19.0950,19.5000,18.6550,19.3100,9830000,0
20010124,19.4400,20.0600,19.1550,19.9050,13278400,0
20010125,20.0000,20.9050,19.6250,20.8100,13204000,0
20010126,20.8450,21.0950,20.0300,20.3750,11251600,0
20010129,20.2000,20.3000,19.9100,19.9500,5851200,0
20010130,19.9550,20.3450,19.5350,20.1300,7728800,0
20010131,20.2450,20.7500,19.9750,20.5950,10542400,0
20010201,20.2000,20.2650,19.8500,20.1000,7337600,0
20010202,20.0250,20.5700,20.0050,20.0550,10846400,0
20010205,20.3500,20.8200,20.2500,20.5500,10086000,0
20010206,20.8850,21.5000,20.2500,21.3250,11573600,0
20010207,21.0000,21.7950,20.7150,21.5000,14252400,0
20010208,21.5750,21.7200,20.8600,21.4000,13132400,0
20010209,21.4750,21.8000,21.2000,21.2350,7261200,0
20010212,21.1250,21.3250,20.7250,21.3250,11952400,0
20010213,20.9000,21.6500,20.8100,21.6250,13876000,0
20010214,21.5000,21.8750,21.3550,21.5700,13318400,0
20010215,21.3000,21.4250,20.6300,20.7650,12709600,0
20010216,21.5250,21.5500,20.7750,20.9500,18713200,0
20010220,21.0000,21.4500,20.7350,20.8450,18545200,0
20010221,20.8050,21.2400,20.6850,20.7500,9713600,0
20010222,21.1500,21.3000,19.8900,20.0400,11038800,0
20010223,20.1500,20.4000,19.3050,19.7750,7563200,0
20010226,19.7700,20.7500,19.6000,20.3800,10565200,0
20010227,20.7000,20.8700,20.5000,20.7250,9450800,0
20010228,20.8500,20.8950,19.6000,19.9100,9196000,0
20010301,19.9750,20.6200,19.9100,20.1050,6815600,0
20010302,20.1050,20.7300,20.0400,20.6600,8695200,0
20010305,20.8500,21.2450,20.3750,21.0600,6492800,0
20010306,20.9350,21.4700,20.7600,21.4250,9630400,0
20010307,21.4250,22.4750,21.4200,22.3750,15864400,0
20010308,22.3750,22.6000,21.9100,22.5800,12404000,0
20010309,22.5850,22.9500,21.9700,22.2550,11075600,0
20010312,22.3500,22.4800,21.4650,21.5300,10106000,0
20010313,21.5350,21.6200,20.4100,20.5900,11267600,0
20010314,20.5950,21.2350,20.1850,20.4300,14384800,0
20010315,20.5200,20.6250,19.9500,19.9950,12227200,0
20010316,19.8000,20.3250,19.5000,19.5500,11510800,0
20010319,20.0000,20.7000,19.8500,20.3050,12164000,0
20010320,20.6500,21.1300,20.3500,20.5500,12580800,0
20010321,20.5000,20.5800,19.2750,19.3950,13283200,0
20010322,19.1250,19.1250,17.9500,18.9300,17983600,0
20010323,19.1000,19.6750,18.5300,19.4250,11943600,0
20010326,19.5500,20.0900,19.0050,19.4850,10658800,0
20010327,19.6900,19.8600,18.7500,19.0000,12368800,0
20010328,18.7250,18.8450,18.3000,18.3950,11430400,0
20010329,18.1600,18.1600,17.5650,17.5650,12120800,0
20010330,17.9750,18.6100,17.9750,18.3750,14745200,0
20010402,18.3750,18.3750,17.1000,17.1000,16028800,0
20010403,17.0500,17.2500,16.1000,16.2050,20456000,0
20010404,16.3000,16.7500,16.2750,16.4450,19569200,0
20010405,16.9500,17.2500,16.2850,17.1250,15159200,0
20010406,17.0000,17.4250,16.4500,17.0900,12960000,0
20010409,17.3750,17.9250,17.2500,17.6950,8804400,0
20010410,17.9900,18.3750,17.4650,18.2000,12996000,0
20010411,18.2000,18.3700,17.4750,17.5900,10400400,0
20010412,17.9500,18.1950,17.4600,17.5200,10087600,0
20010416,17.5000,18.1800,17.4800,18.1500,8943200,0
20010417,18.1500,18.6250,17.7500,18.5650,10256000,0
20010418,18.4500,18.7350,17.8000,18.0650,14000800,0
20010419,18.3750,18.4000,17.5000,17.6150,10689600,0
20010420,18.0500,18.6750,17.7500,18.5150,15044800,0
20010423,18.6400,19.1000,18.6000,19.0250,9828000,0
20010424,19.0250,19.4150,18.5500,18.7800,9493200,0
20010425,18.9000,19.4250,18.5900,19.3100,6234400,0
20010426,19.7500,21.3000,19.7500,21.0650,28910400,0
20010427,21.1000,21.3000,20.8800,21.0550,13792000,0
20010430,21.2900,21.6900,21.1050,21.5450,11175200,0
20010501,21.5250,21.6750,20.9050,21.2300,8928800,0
20010502,20.7500,20.7500,19.9500,20.1500,17327600,0
20010503,20.2750,20.5250,19.9100,20.2500,13897200,0
20010504,20.4900,21.3950,20.3050,20.8800,12979200,0
20010507,21.0950,21.2700,20.3100,20.4850,7435600,0
20010508,20.5450,20.7100,20.0250,20.6150,8192800,0
20010509,20.9000,21.2650,20.7750,21.2550,12677600,0
20010510,21.3750,21.5000,20.9650,21.3000,8766400,0
20010511,21.2750,21.2850,20.6000,20.8950,8652400,0
20010514,21.4450,21.9750,21.2100,21.9750,13624000,0
20010515,22.0000,22.7000,22.0000,22.6750,15325600,0
20010516,22.2500,22.7200,22.0000,22.7050,17037600,0
20010517,22.7050,23.7250,22.5250,23.6550,16192000,0
20010518,23.7750,24.0800,23.5000,23.9050,15122000,0
20010521,23.9750,24.6250,23.8250,24.6000,15050000,0
20010522,24.5750,24.5750,23.8000,23.9950,16076000,0
20010523,23.9950,23.9950,23.2250,23.3100,13390800,0
20010524,23.3250,23.3250,22.7800,23.2950,9940800,0
20010525,23.3000,23.9000,23.3000,23.7550,8422000,0
20010529,24.0000,24.1000,23.3800,23.5250,8151200,0
20010530,23.5000,23.6200,22.6500,22.9850,11478800,0
20010531,22.9000,23.4350,22.4550,23.3700,14641200,0
20010601,23.3700,23.4700,22.9050,23.0600,11182400,0
20010604,23.4000,23.9500,23.3700,23.7550,12142400,0
20010605,23.5500,23.7000,23.1250,23.7000,9532000,0
20010606,23.2750,23.2750,22.3350,22.5000,13046800,0
20010607,22.0000,22.4750,21.8300,22.2100,13995200,0
20010608,22.4250,22.4300,21.7550,22.4000,6011200,0
20010611,22.5250,22.6900,21.8850,22.0350,9326400,0
20010612,22.1500,22.5500,22.0500,22.3850,8254400,0
20010613,22.6250,23.2500,22.0800,22.1500,15252400,0
20010614,22.0000,22.1500,21.5500,21.6350,13212400,0
20010615,21.3250,21.9200,21.3250,21.5600,13544800,0
20010618,21.4500,21.7750,21.1250,21.1950,7699200,0
20010619,21.2500,21.4250,21.0050,21.2900,7380000,0
20010620,21.0250,21.7000,20.6500,20.7500,10954400,0
20010621,20.8250,20.8650,19.4400,19.6200,27018800,0
20010622,19.6250,20.0000,19.0000,19.6300,20412400,0
20010625,19.8500,20.0850,19.5000,19.7950,14742000,0
20010626,19.7950,20.6700,19.7950,20.5650,15026000,0
20010627,20.2550,20.2600,19.2700,19.3250,14473200,0
20010628,19.3250,19.4450,18.2500,18.5850,18957200,0
20010629,18.0250,19.1500,17.6000,17.8000,30522000,0
20010702,17.6250,18.0550,17.0750,17.0750,23566000,0
20010703,17.3000,17.5450,17.0250,17.0250,15901600,0
20010705,17.0250,17.4250,16.9000,16.9700,29388000,0
20010706,17.1250,17.1500,16.3500,16.5850,23405600,0
20010709,16.7500,16.7500,15.9950,16.4000,16464800,0
20010710,16.2000,17.1500,16.2000,16.6450,20756800,0
20010711,16.5200,16.6500,15.6000,16.6100,24172400,0
20010712,16.5750,16.8750,15.7500,15.8850,23187600,0
20010713,15.8900,16.5550,15.4000,16.0750,19852000,0
20010716,16.0750,16.4000,15.0050,15.2000,18423200,0
20010717,15.5500,15.8750,14.9350,15.3300,20238400,0
20010718,15.0100,15.7500,14.6200,15.5050,26677600,0
20010719,15.7000,15.9850,15.4050,15.7750,17040000,0
20010720,16.1000,16.8750,16.0000,16.8700,19767600,0
20010723,16.9500,17.1100,16.4200,16.8200,12945200,0
20010724,16.9500,16.9500,15.9650,16.2200,10510000,0
20010725,16.5000,17.1250,16.0800,17.1250,18146800,0
20010726,17.5000,17.9000,17.1000,17.7500,26633600,0
20010727,17.7550,18.1750,17.2600,18.0500,14128000,0
20010730,18.0500,18.2950,17.8250,18.2250,14678400,0
20010731,18.3500,18.3950,17.4400,17.5050,11604800,0
20010801,17.9200,18.2450,17.1750,17.2250,18778000,0
20010802,17.5500,17.8500,17.1550,17.7450,12198800,0
20010803,17.7450,17.8700,17.5000,17.5800,9490800,0
20010806,17.5850,17.9200,17.4000,17.6500,6916800,0
20010807,17.7250,18.1250,17.6000,17.6800,10006000,0
20010808,17.6800,17.8200,16.5900,16.7500,11812800,0
20010809,16.7500,16.8450,15.9500,16.0000,23025600,0
20010810,16.3000,16.4150,15.7500,15.7500,21616800,0
20010813,15.8750,15.9800,15.3500,15.4000,22347200,0
20010814,15.4000,15.5000,15.0500,15.2700,31407200,0
20010815,15.2700,16.5700,15.2700,16.4200,20067600,0
20010816,16.5000,16.5500,15.8050,16.1500,19894000,0
20010817,16.1500,16.2000,15.8050,15.9600,7564800,0
20010820,15.9000,16.1000,15.6500,15.7400,7055200,0
20010821,16.0250,16.2000,15.7250,16.0250,11502400,0
20010822,16.2500,16.4950,15.3750,15.7200,18435600,0
20010823,15.8450,15.8450,15.3250,15.4200,11327200,0
20010824,15.4850,15.6450,15.3150,15.5400,10445600,0
20010827,15.6650,15.9200,15.5400,15.6500,8124800,0
20010828,15.8500,15.8500,15.1250,15.2250,12998400,0
20010829,15.3250,15.5500,15.0000,15.0750,10598800,0
20010830,14.9750,15.1650,13.9450,14.0000,26272400,0
20010831,13.9900,14.2000,13.8800,13.9300,17330000,0
20010904,14.0000,14.6750,13.9700,14.4300,17399600,0
20010905,14.4300,14.6450,14.1100,14.5050,13933600,0
20010906,14.3500,14.7300,14.3350,14.6050,12408000,0
20010907,14.5000,14.5750,14.1050,14.1400,10468000,0
20010910,14.1400,14.5800,14.0800,14.3650,9502800,0
20010911,14.3650,14.3650,14.3650,14.3650,0,0
20010917,14.7000,14.8500,13.2600,13.3250,19509600,0
20010918,13.3250,13.4400,12.2150,12.2500,17445600,0
20010919,12.3500,12.3750,10.7000,11.3250,33975200,0
20010920,10.8500,11.3600,10.7450,10.7800,23649600,0
20010921,10.7850,11.6500,10.1050,11.2900,24544800,0
20010924,11.4000,11.4750,10.3750,10.5050,20965600,0
20010925,10.6500,10.6750,9.9800,10.0300,23595600,0
20010926,10.2500,10.2550,9.6750,9.8500,37278000,0
20010927,9.8750,10.4650,9.7800,10.4500,25350800,0
20010928,10.5500,11.3250,10.5500,11.2750,29308400,0
20011001,11.1250,11.1250,10.6050,10.9500,24974000,0
20011002,10.8000,11.0400,10.6000,10.7100,15209200,0
20011003,10.6500,11.2700,10.2700,11.1650,18483200,0
20011004,11.2250,12.1200,11.2250,11.8750,27111600,0
20011005,12.0550,12.0750,11.5000,11.6900,17633200,0
20011008,11.6900,12.3700,11.5050,12.0250,18593600,0
20011009,12.1000,12.3350,11.8000,12.1400,12633600,0
20011010,12.2750,13.0250,12.1500,12.9750,16164000,0
20011011,12.9800,13.3450,12.5300,12.8700,17317600,0
20011012,12.7500,13.1000,12.4550,12.6700,15921600,0
20011015,12.6700,12.8250,12.1050,12.2850,11814800,0
20011016,12.2500,12.5500,12.1500,12.4350,24406400,0
20011017,12.6250,12.7800,12.1000,12.1800,18136000,0
20011018,12.2500,12.2500,11.5000,11.5250,22960800,0
20011019,11.5250,12.0600,11.3300,12.0000,17791200,0
20011022,12.4000,12.4900,12.0750,12.2750,14403600,0
20011023,12.4750,12.9300,12.1800,12.4300,18088000,0
20011024,12.0250,12.6250,11.9000,12.4750,24919200,0
20011025,12.4250,13.7000,12.3950,13.6750,20193200,0
20011026,14.0000,14.4500,13.7550,13.9600,31106400,0
20011029,14.1000,14.2900,13.7950,13.9000,16963200,0
20011030,13.6250,13.6250,13.0350,13.1750,19192800,0
20011031,13.1500,13.1550,12.2550,12.3450,29784000,0
20011101,12.4250,12.4500,11.8000,11.9900,26639200,0
20011102,12.1750,12.1900,11.5000,11.6800,14437600,0
20011105,11.8500,11.9350,11.2500,11.2950,20774000,0
20011106,11.1750,11.1800,10.4700,10.8600,28736800,0
20011107,11.0250,11.2450,10.6550,11.0750,25725200,0
20011108,11.3500,11.8000,11.1300,11.3600,21370800,0
20011109,11.7500,11.8500,11.3000,11.3800,19116400,0
20011112,11.2250,11.4350,10.8250,11.3950,14074800,0
20011113,11.6250,11.8450,11.1850,11.5000,15758400,0
20011114,11.2250,11.2300,10.7500,10.8000,21442800,0
20011115,10.6250,10.6500,9.9400,10.0250,43092000,0
20011116,10.0550,10.2500,9.9950,10.1300,30673200,0
20011119,10.1550,10.4950,9.9250,10.1750,28756000,0
20011120,10.5000,10.9250,10.5000,10.6500,23142400,0
20011121,10.8750,10.8950,10.4250,10.4500,15520000,0
20011123,10.5000,10.8500,10.2750,10.7400,9032000,0
20011126,10.7250,10.7700,10.5100,10.5450,21792000,0
20011127,10.5500,11.0550,10.4800,10.9300,30614400,0
20011128,10.6700,10.9000,10.2500,10.6550,19289200,0
20011129,10.8450,10.8950,10.5300,10.8500,14880000,0
20011130,10.9750,10.9850,10.6650,10.7150,13718800,0
20011203,10.5900,11.1950,10.5300,11.0300,20734800,0
20011204,10.8600,10.9550,10.4500,10.9500,30823600,0
20011205,11.2000,11.3900,10.8850,11.0000,37711600,0
20011206,11.0000,11.0200,10.4050,10.4250,30050800,0
20011207,10.4200,10.4200,5.4700,6.0000,307865200,0
20011210,6.9250,7.3000,6.6250,7.0000,123605600,0
20011211,7.0500,7.2750,6.9300,7.0000,49383800,0
20011212,6.8750,6.9100,6.4800,6.6350,36181000,0
20011213,6.6250,6.8750,6.4500,6.6800,20876200,0
20011214,6.6300,6.6650,6.4100,6.4950,16956800,0
20011217,6.4950,6.4950,6.1000,6.4150,18389000,0
20011218,6.4400,6.5450,6.2600,6.4150,14143600,0
20011219,6.3150,6.6400,6.3050,6.4650,16846600,0
20011220,6.4100,6.5550,6.4000,6.4100,12745200,0
20011221,6.5350,6.6000,6.4650,6.5000,12469600,0
20011224,6.6150,6.8250,6.5500,6.6700,8138200,0
20011226,6.7000,6.7000,6.4500,6.4750,16735800,0
20011227,6.5000,6.5500,6.4000,6.4900,15614400,0
20011228,6.5400,6.6800,6.5300,6.5950,17317800,0
20011231,6.5850,6.5850,6.5100,6.5500,20046400,0
20020102,6.5250,6.5350,6.0150,6.1350,21160000,0
20020103,6.1000,6.1050,5.4300,5.4550,53683600,0
20020104,5.4250,5.4450,4.3750,5.1100,104800800,0
20020107,5.1500,5.7400,5.1500,5.5150,35079400,0
20020108,5.7450,5.7450,5.4350,5.5000,19673800,0
20020109,5.5250,6.1900,5.5250,6.0650,59333800,0
20020110,6.1400,6.2000,5.7600,5.7750,24714000,0
20020111,5.7500,5.7500,5.4750,5.4800,14964800,0
20020114,5.4800,5.7000,5.3800,5.3850,13657200,0
20020115,5.5000,5.5700,5.1550,5.3350,19889600,0
20020116,5.1500,5.3450,5.0500,5.1250,22513600,0
20020117,5.1750,5.2750,5.0450,5.1100,13295600,0
20020118,5.1000,5.1000,4.9750,5.0350,14377000,0
20020122,5.1600,5.2250,5.0600,5.1250,9730000,0
20020123,5.2000,5.5000,5.1800,5.4000,17011400,0
20020124,5.6700,6.7500,5.6300,6.7150,66312400,0
20020125,6.6350,7.3500,6.6000,7.1700,50708800,0
20020128,7.2400,7.3850,6.6250,6.7450,26895200,0
20020129,6.8650,7.0450,6.6000,7.0200,20044200,0
20020130,6.6250,7.0000,6.1300,6.6950,24495600,0
20020131,6.8000,7.0900,6.7900,6.8750,14325200,0
20020201,7.0250,7.0700,6.7800,6.9500,11810200,0
20020204,7.0000,7.1500,6.7650,6.8000,11173800,0
20020205,6.7650,6.8750,6.5000,6.7200,11624400,0
20020206,6.7350,6.8650,6.4600,6.5050,12677000,0
20020207,6.5100,6.7500,6.4350,6.5450,10239200,0
20020208,6.5950,7.2450,6.5500,6.9750,17762800,0
20020211,7.2500,7.7500,7.0000,7.5000,28584600,0
20020212,7.3850,7.5500,7.2500,7.2800,14192800,0
20020213,7.3250,7.5200,7.2250,7.4800,13015400,0
20020214,7.5300,7.6250,7.3000,7.3300,8824000,0
20020215,8.7500,9.0000,8.1250,8.1350,52907200,0
20020219,8.0000,8.0600,7.6750,7.9500,14568400,0
20020220,7.9500,7.9700,7.7000,7.8500,7104800,0
20020221,7.8750,8.0750,7.8700,7.8950,11155000,0
20020222,7.9550,8.3450,7.9350,8.2450,13175400,0
20020225,8.2500,8.5000,8.1600,8.2400,11052800,0
20020226,8.2750,8.3450,7.7750,8.2100,8010600,0
20020227,8.2100,8.3400,8.0800,8.2450,7779600,0
20020228,8.2400,8.4400,8.1750,8.2300,6617000,0
20020301,8.3250,8.5350,8.0000,8.4500,10270600,0
20020304,8.4800,8.7450,8.4250,8.6400,11808400,0
20020305,8.4150,8.5950,8.4150,8.5550,6991200,0
20020306,8.5000,8.5400,8.2000,8.5400,9553600,0
20020307,8.7450,8.7750,8.6050,8.6900,11346000,0
20020308,8.6900,8.7450,8.5600,8.6000,8984400,0
20020311,8.6050,8.8400,8.3100,8.5000,8548200,0
20020312,8.2750,8.6500,8.2750,8.5500,14491200,0
20020313,8.5350,8.7750,8.3750,8.3750,11644000,0
20020314,8.3650,8.3650,7.7500,8.0350,26508000,0
20020315,8.0350,8.4200,7.9500,8.3350,9018800,0
20020318,8.4850,8.6000,8.0550,8.3000,13991400,0
20020319,8.4300,8.6000,8.3750,8.4600,8271400,0
20020320,8.4850,8.5250,8.2850,8.3350,7282400,0
20020321,8.2850,8.3250,8.0300,8.1550,6401400,0
20020322,8.0450,8.0500,7.8450,7.8500,7478800,0
20020325,7.8500,8.0950,7.7800,8.0000,5081600,0
20020326,8.0000,8.2300,7.9800,8.1750,10110400,0
20020327,8.2750,8.5800,8.2750,8.5650,10713400,0
20020328,8.5000,8.6200,8.4550,8.5350,6823800,0
20020401,8.5850,8.6000,8.3450,8.3800,7078400,0
20020402,8.3100,8.5100,8.2000,8.5100,7812600,0
20020403,8.4450,8.4750,8.2350,8.3200,5343600,0
20020404,8.3200,8.5500,8.2350,8.3550,6913200,0
20020405,8.2900,8.3600,8.1950,8.3300,4239800,0
20020408,8.4300,8.6700,8.3900,8.6700,9105600,0
20020409,8.6200,8.8500,8.4150,8.8050,11568400,0
20020410,8.7500,8.9100,8.6250,8.8000,8236200,0
20020411,8.7500,8.8400,8.6000,8.6350,9694200,0
20020412,8.4600,8.5200,8.1300,8.1900,8402000,0
20020415,8.2350,8.5900,8.2350,8.5500,6391400,0
20020416,8.5750,8.9250,8.4800,8.7350,7402200,0
20020417,8.8350,9.1050,8.8250,9.0000,12410400,0
20020418,8.8850,9.0000,8.6250,8.8100,7302000,0
20020419,8.8100,8.9500,8.6650,8.8700,5093400,0
20020422,8.8950,9.0000,8.7500,8.8000,4453600,0
20020423,8.7600,8.9400,8.7550,8.7850,3882600,0
20020424,8.6850,8.8650,8.5550,8.8450,4983800,0
20020425,8.7450,8.9700,8.6450,8.8650,6544400,0
20020426,8.8650,8.8750,8.6150,8.7400,4286800,0
20020429,8.7400,8.7600,8.5550,8.5900,4799200,0
20020430,8.5750,8.6450,8.3000,8.4950,6432600,0
20020501,8.4500,8.7250,8.3250,8.7050,4112600,0
20020502,8.6300,8.7050,8.4850,8.6950,4312800,0
20020503,8.4750,8.5450,8.2550,8.3900,8381000,0
20020506,8.3250,8.3250,7.7450,7.7600,8765000,0
20020507,7.8250,8.0800,7.7650,7.8900,7090400,0
20020508,8.2150,8.2750,8.0400,8.1900,8633200,0
20020509,8.2000,8.3200,8.1000,8.1800,5990600,0
20020510,8.2500,8.3700,8.2150,8.3000,6542800,0
20020513,8.3150,8.5500,8.1900,8.4900,4501200,0
20020514,8.4300,8.4850,8.1850,8.4100,7471600,0
20020515,8.6900,8.7850,8.3400,8.3750,9496600,0
20020516,8.4000,8.5300,8.3750,8.3800,3798200,0
20020517,8.3500,8.5500,8.3350,8.5150,8883600,0
20020520,8.5150,8.5150,8.5150,8.5150,0,0
20020521,8.7750,8.8300,8.6700,8.7150,10645800,0
20020522,8.5900,9.0000,8.4800,9.0000,11065600,0
20020523,9.3000,9.7200,9.2950,9.7000,28453800,0
20020524,9.6050,9.6200,9.4800,9.5500,8326200,0
20020528,9.7500,9.8000,9.5750,9.6750,9304800,0
20020529,9.0250,9.5250,8.9500,9.3600,26547200,0
20020530,9.0000,9.3400,9.0000,9.2450,9183200,0
20020531,9.1250,9.3500,9.0500,9.2750,6176400,0
20020603,9.2500,9.3250,9.1250,9.1650,5239400,0
20020604,9.1000,9.3500,8.8100,8.9600,7811200,0
20020605,8.9100,9.0000,8.4350,8.8900,5904000,0
20020606,8.9250,9.0650,8.6750,8.8100,3844600,0
20020607,8.7000,8.8500,8.6250,8.8400,20603400,0
20020610,8.8000,8.9300,8.5500,8.5600,3591200,0
20020611,8.6950,8.6950,8.2250,8.2450,4843000,0
20020612,8.2500,8.6950,8.2500,8.5000,6139400,0
20020613,8.5050,8.6500,8.4000,8.5500,5432400,0
20020614,8.3500,8.5100,8.2700,8.4000,5056600,0
20020617,8.4600,8.6450,8.4500,8.5400,6610000,0
20020618,8.6000,8.6000,8.4350,8.4750,34887400,0
20020619,8.4250,8.5400,8.3400,8.3850,3651000,0
20020620,8.3950,8.5000,8.0750,8.2750,6412600,0
20020621,8.3000,8.3750,7.9500,8.1250,7530600,0
20020624,8.1250,8.1950,8.0300,8.1200,4948800,0
20020625,8.3000,8.3100,8.0400,8.0400,4215800,0
20020626,7.6250,7.8900,7.3000,7.7600,9185600,0
20020627,7.7600,7.8750,7.5300,7.8750,7363400,0
20020628,7.8650,8.0250,7.8100,7.9700,69670400,0
20020701,7.9000,7.9100,7.5250,7.5800,4989800,0
20020702,7.5000,7.6100,7.1300,7.2500,12043600,0
20020703,7.1000,7.3000,6.8750,7.2000,7642200,0
20020705,7.2350,7.4900,7.2300,7.4900,2928200,0
20020708,7.4150,7.4800,7.0750,7.1650,5232600,0
20020709,7.1250,7.1750,7.0600,7.0600,11832200,0
20020710,7.1100,7.1700,6.6250,6.7750,10214600,0
20020711,6.4500,6.7500,6.3600,6.6350,10861200,0
20020712,6.6750,6.7950,6.6000,6.7600,11267800,0
20020715,6.7100,6.7850,6.1350,6.5500,8600200,0
20020716,6.3500,6.7500,6.3200,6.5250,7048200,0
20020717,6.6000,6.7550,6.3250,6.4250,5791200,0
20020718,6.4250,6.6750,6.2500,6.3550,6311000,0
20020719,6.1300,6.3100,5.5550,5.7750,8140600,0
20020722,5.5550,5.7950,4.9250,4.9850,16888200,0
20020723,4.9850,5.0900,4.4850,4.5500,14146400,0
20020724,4.5500,5.9750,4.5300,5.6000,20273000,0
20020725,6.1250,6.6500,5.9050,6.2700,18452600,0
20020726,6.2750,6.4950,6.1600,6.4900,9880200,0
20020729,6.5750,6.9350,6.5500,6.9350,6079400,0
20020730,6.8850,7.0700,6.7350,6.8000,8046600,0
20020731,6.8500,6.8550,6.5100,6.6000,14275600,0
20020801,6.5800,6.6250,6.2600,6.2800,5561800,0
20020802,6.2800,6.3400,5.9000,5.9800,5477200,0
20020805,5.9300,6.0250,5.6500,5.7500,3918000,0
20020806,5.9450,6.2400,5.9000,6.0800,4104400,0
20020807,6.1550,6.2350,5.6900,6.0900,5382600,0
20020808,6.0900,6.6350,6.0500,6.6050,7280400,0
20020809,6.6250,6.9000,6.3300,6.8900,4901400,0
20020812,6.7650,7.0000,6.4000,6.8250,8181200,0
20020813,6.7750,6.9650,6.6600,6.6850,3675200,0
20020814,6.7350,7.1250,6.5300,7.0900,4198600,0
20020815,7.0050,7.6100,7.0050,7.5600,7163400,0
20020816,7.5000,7.5500,7.2500,7.4250,5556800,0
20020819,7.3750,7.4850,7.1000,7.4350,3509400,0
20020820,7.3350,7.3350,6.9050,7.0450,5315200,0
20020821,7.0250,7.1150,6.7600,7.1150,5579800,0
20020822,7.0950,7.5350,6.7450,7.5000,4941400,0
20020823,7.4000,7.5450,7.3000,7.3400,3685400,0
20020826,7.3500,7.5200,7.2250,7.4950,4432800,0
20020827,7.6100,7.7000,7.4700,7.6500,5666000,0
20020828,7.5650,7.6000,7.4200,7.4750,4361600,0
20020829,7.3900,7.5050,7.2250,7.3750,10632000,0
20020830,7.4100,7.7250,7.3750,7.6000,3867200,0
20020903,7.4050,7.4050,6.8200,6.9000,6602400,0
20020904,6.9000,7.0400,6.6600,6.9050,5301600,0
20020905,6.8750,6.9350,6.6500,6.8400,3537000,0
20020906,6.9750,7.0100,6.8450,6.9200,4371000,0
20020909,6.8750,6.9750,6.7100,6.9150,5786800,0
20020910,6.9000,7.2000,6.8700,7.1550,3868400,0
20020911,8.0000,8.0000,7.1550,7.1750,2589200,0
20020912,7.1350,7.2450,6.9550,7.0000,3231800,0
20020913,6.9250,7.1450,6.9050,7.0650,2731200,0
20020916,7.0500,7.3550,6.9800,7.3000,10763400,0
20020917,7.2400,7.2750,7.0100,7.0750,4978800,0
20020918,6.9750,7.1700,6.8500,6.9900,4483200,0
20020919,6.8200,7.0350,6.4500,6.6000,9650800,0
20020920,6.6300,6.7450,6.3550,6.4900,5820600,0
20020923,6.5050,6.6200,6.3000,6.6000,20423400,0
20020924,6.4500,6.5900,6.1800,6.1900,5671600,0
20020925,6.2900,6.5250,6.0450,6.5000,4602400,0
20020926,6.4750,6.7900,6.3600,6.7500,3545000,0
20020927,6.6500,6.8750,6.5150,6.5950,4020200,0
20020930,6.5100,6.6250,6.3550,6.4550,3822600,0
20021001,6.4550,7.0450,6.4400,7.0250,8149200,0
20021002,6.8800,7.1400,6.8550,6.9900,9893200,0
20021003,7.1250,7.3000,7.0550,7.3000,9939600,0
20021004,7.2500,7.3700,7.0550,7.1500,20352000,0
20021007,7.1000,7.3950,6.9850,7.0000,8290600,0
20021008,6.9350,7.0950,6.5650,6.7150,7082000,0
20021009,6.5850,6.6450,6.2250,6.3900,7551800,0
20021010,6.3750,6.8300,6.2550,6.8300,6849600,0
20021011,6.8650,7.0450,6.7650,7.0350,4188200,0
20021014,7.0100,7.4500,6.9850,7.3750,4616000,0
20021015,7.5400,7.6000,7.3550,7.5000,7623400,0
20021016,7.4850,7.4950,7.2150,7.3350,13955800,0
20021017,7.4100,7.5100,7.3300,7.4750,3407600,0
20021018,7.3050,7.6650,7.3050,7.6650,5683600,0
20021021,7.5150,7.9050,7.5150,7.8800,3977400,0
20021022,7.7500,7.8750,7.4950,7.6000,4531000,0
20021023,7.5000,7.8950,7.5000,7.8400,5074600,0
20021024,7.9000,8.1750,7.4350,7.5600,9475600,0
20021025,7.3500,7.5000,7.3050,7.4400,3059400,0
20021028,7.4400,7.6850,7.2600,7.4450,3248600,0
20021029,7.4250,7.4900,7.2700,7.3900,4152800,0
20021030,7.4500,7.7050,7.3950,7.6100,4816600,0
20021031,7.7550,8.2200,7.7450,8.1500,9379400,0
20021101,8.0650,8.5500,7.9900,8.5000,10197000,0
20021104,8.6000,8.9900,8.0500,8.2200,13908200,0
20021105,8.3350,8.4450,7.8800,8.1850,7672000,0
20021106,8.1450,9.0000,8.1450,8.9300,23038400,0
20021107,8.8750,8.8800,7.7700,8.2800,11762000,0
20021108,8.4500,8.5400,8.2000,8.2750,6067000,0
20021111,8.1900,8.3650,8.0150,8.0500,4861400,0
20021112,8.2200,8.2200,7.8350,7.9350,4586800,0
20021113,7.9000,8.0850,7.7000,7.7900,5556000,0
20021114,7.9150,8.9750,7.8950,8.8650,18338600,0
20021115,8.5600,8.9900,8.5050,8.9250,9410400,0
20021118,8.9400,8.9400,8.6450,8.9000,5256800,0
20021119,8.8550,9.0700,8.7550,8.8250,4060200,0
20021120,8.7750,9.0500,8.7500,9.0400,6947000,0
20021121,9.0400,9.7500,9.0400,9.5550,21844400,0
20021122,9.5000,9.6850,9.4050,9.4250,12592800,0
20021125,9.2850,9.3400,8.8500,9.1550,6157400,0
20021126,9.3750,9.4750,9.2550,9.3050,6717400,0
20021127,9.4550,9.6500,9.2900,9.5950,6650600,0
20021129,9.6000,10.6900,9.6000,10.6850,15200800,0
20021202,10.5000,10.5000,9.9400,10.3900,11321200,0
20021203,10.3750,10.6000,9.9500,10.0950,9359200,0
20021204,9.7200,9.9350,9.3550,9.8750,13705400,0
20021205,10.0250,10.0500,9.7550,9.9600,5724200,0
20021206,9.9150,10.3150,9.7800,10.0950,5871200,0
20021207,10.0950,10.0950,10.0950,10.0950,0,0
20021208,10.0950,10.0950,10.0950,10.0950,0,0
20021209,9.7500,10.2450,9.7400,9.7500,5994200,0
20021210,9.7500,10.0000,9.6500,9.9150,9661600,0
20021211,9.9150,10.5500,9.7200,10.2000,19436600,0
20021212,10.7050,10.7500,10.0000,10.0000,34448200,0
20021213,10.0050,10.0750,9.7600,9.8750,14009600,0
20021216,9.8750,10.1850,9.7900,10.1250,9584400,0
20021217,10.1300,10.3050,10.0900,10.1750,39176200,0
20021218,10.0500,11.5000,9.5100,10.4850,32799600,0
20021219,9.7900,10.2250,9.6100,9.7500,14827000,0
20021220,9.1250,9.6000,9.1250,9.5400,21456200,0
20021223,9.5100,9.7050,9.3750,9.6400,7415400,0
20021224,9.6900,9.8050,9.5900,9.6600,2086200,0
20021226,9.6600,9.7700,9.4750,9.4750,3144600,0
20021227,9.3750,9.5650,9.2000,9.2000,3902400,0
20021230,9.2000,9.3300,9.2000,9.2500,4662800,0
20021231,9.2400,9.3900,8.9500,9.3550,5949000,0
20030102,9.5250,9.8650,9.3250,9.5900,7017400,0
20030103,9.6050,9.6750,9.4750,9.4900,6078400,0
20030106,9.4900,9.5250,9.3550,9.4500,6816800,0
20030107,9.4500,9.4700,9.1050,9.1600,12631400,0
20030108,9.1000,9.6200,9.0350,9.4350,10160200,0
20030109,9.5100,9.6750,9.5100,9.5400,8985400,0
20030110,9.5400,10.0000,9.4600,9.8250,12632000,0
20030113,9.8150,9.8400,9.4850,9.7450,11295600,0
20030114,9.7500,9.7700,9.3750,9.4500,10297600,0
20030115,9.3750,9.6100,9.2900,9.4950,9284800,0
20030116,9.5950,9.7200,9.4350,9.5950,6976600,0
20030117,9.5700,9.6000,9.4000,9.4100,4129000,0
20030121,9.2500,9.3700,9.0250,9.0700,5856800,0
20030122,8.7550,9.2000,8.6000,9.1750,13319400,0
20030123,9.2750,9.3450,9.0850,9.2750,5901800,0
20030124,9.2950,9.4250,9.0600,9.2000,7733200,0
20030127,9.1250,9.2150,8.8000,8.8900,5433000,0
20030128,9.0000,9.2000,8.9200,9.2000,6759200,0
20030129,9.2000,9.3000,9.0100,9.3000,5688200,0
20030130,9.3700,9.5950,9.3150,9.4000,11873200,0
20030131,9.2750,9.4750,9.1150,9.3800,4995400,0
20030203,9.5450,9.5450,9.3500,9.4500,5651000,0
20030204,9.4250,9.6550,9.3250,9.5750,6013200,0
20030205,9.6250,9.6800,9.4750,9.4800,7153000,0
20030206,9.3600,9.6400,9.3600,9.6400,7258600,0
20030207,9.6400,9.7000,9.4200,9.4400,4304800,0
20030210,9.5150,9.7500,9.4400,9.7500,5734200,0
20030211,9.9750,9.9750,9.7500,9.7950,6072400,0
20030212,9.7950,9.8900,9.6200,9.6500,5679000,0
20030213,9.6250,9.7000,9.3600,9.3950,5410800,0
20030214,9.4750,9.6100,9.3500,9.5950,6545400,0
20030218,9.4000,9.7950,9.4000,9.7800,7061800,0
20030219,9.7600,9.8000,9.5250,9.7000,7049000,0
20030220,9.7050,9.8500,9.4150,9.7100,7308200,0
20030221,9.7400,10.0800,9.6750,10.0000,7299200,0
20030224,10.0000,10.2850,9.9550,10.2400,8229200,0
20030225,10.2000,10.4400,9.9000,9.9700,10598400,0
20030226,9.9300,10.2850,9.9100,10.1500,6290800,0
20030227,10.2250,10.2500,9.9000,9.9850,6306400,0
20030228,10.0500,10.1400,9.9400,10.1300,6935000,0
20030303,10.2250,10.3700,10.1050,10.2500,45616000,0
20030304,10.2800,10.3450,9.9600,9.9700,8538600,0
20030305,10.0000,10.0250,9.8750,10.0000,5824800,0
20030306,9.9700,10.2400,9.9650,10.2050,33567200,0
20030307,10.3300,10.3750,10.1050,10.3300,15438400,0
20030310,10.3450,10.3500,8.7000,10.0700,6450600,0
20030311,10.1350,10.1750,9.7150,9.7700,7472000,0
20030312,9.6850,9.6850,9.3250,9.6000,9705600,0
20030313,9.7750,9.7900,9.5650,9.7150,5718200,0
20030314,9.7150,9.9650,9.6850,9.7750,7511000,0
20030317,9.7000,10.0000,9.7000,10.0000,7936800,0
20030318,10.0250,10.4650,9.9550,10.4500,11823000,0
20030319,10.5000,10.5000,10.1000,10.2500,8637800,0
20030320,10.2500,10.6500,10.2150,10.5550,14472600,0
20030321,10.5600,10.7000,10.3100,10.3500,10041800,0
20030324,10.3450,10.4700,10.0500,10.0600,8616600,0
20030325,10.1700,10.4600,10.1600,10.3300,9627000,0
20030326,10.5000,10.6000,10.3300,10.3450,11359800,0
20030327,10.4400,10.8950,10.4200,10.7500,13562400,0
20030328,10.9650,11.0500,10.6850,10.7200,15498400,0
20030331,10.3250,10.4700,10.2550,10.3650,9375000,0
20030401,10.3550,10.5450,10.3350,10.5100,8685000,0
20030402,10.5100,10.7000,10.4550,10.6600,10089400,0
20030403,10.6050,10.6900,10.3000,10.3000,5693600,0
20030404,10.4050,10.4350,10.2500,10.2650,5159000,0
20030407,10.4500,10.5050,10.2750,10.4050,6297200,0
20030408,10.4350,10.5100,10.3450,10.4050,4091000,0
20030409,10.4750,10.5200,10.3950,10.4250,4191400,0
20030410,10.5000,10.7800,10.4850,10.7250,6351800,0
20030411,10.7800,10.8800,10.6500,10.8000,6858800,0
20030414,10.8750,10.8750,10.6700,10.8250,5048200,0
20030415,10.7950,10.8100,10.3850,10.3950,8454600,0
20030416,10.3850,10.4350,10.0800,10.1350,9187600,0
20030417,10.0650,10.4900,9.9950,10.4750,7947800,0
20030421,10.4750,10.4850,10.2850,10.3800,5186600,0
20030422,10.3550,10.5700,10.2750,10.5100,6327000,0
20030423,10.5500,10.6800,10.3800,10.5800,5848400,0
20030424,10.7400,10.7500,10.6100,10.6800,6650600,0
20030425,10.7800,10.7800,10.5750,10.6000,5245000,0
20030428,10.6200,10.8250,10.5500,10.6550,4466800,0
20030429,10.1650,10.6800,10.1650,10.4950,7264200,0
20030430,10.5100,10.8150,10.5100,10.7050,10292800,0
20030501,10.7500,10.8200,10.5600,10.6250,6105200,0
20030502,10.6900,11.0400,10.6500,10.9750,6437000,0
20030505,10.9750,11.2500,10.9350,11.0800,6153600,0
20030506,11.1100,11.5050,11.1100,11.3300,7216400,0
20030507,11.3300,11.9100,11.3300,11.6800,12171200,0
20030508,11.7650,11.9800,11.5000,11.7550,9054200,0
20030509,11.8750,11.8750,11.6050,11.8500,6377800,0
20030512,11.5000,11.7000,11.3750,11.6150,10194200,0
20030513,11.5750,11.9500,11.5450,11.9500,8341400,0
20030514,11.9450,12.1700,11.7900,12.1050,11285800,0
20030515,12.1650,12.3300,12.0400,12.1850,8215000,0
20030516,12.1850,12.2050,11.8200,11.8850,8287200,0
20030519,11.8350,11.8650,11.6050,11.6050,8368600,0
20030520,11.5750,11.6850,11.4150,11.5400,5591200,0
20030521,11.4750,12.0550,11.4400,11.9750,9551400,0
20030522,11.9750,11.9750,11.6950,11.9000,7832400,0
20030523,11.7750,11.8950,11.7400,11.8450,4784600,0
20030527,11.8650,12.0850,11.7700,12.0000,6944000,0
20030528,12.0000,12.0900,11.5000,11.7800,4947600,0
20030529,11.8750,11.9200,11.5350,11.5750,7294000,0
20030530,11.6050,11.9750,11.5650,11.9350,8185000,0
20030602,11.9000,11.9750,11.7000,11.7350,5466400,0
20030603,11.5450,11.7350,11.4000,11.6250,6613000,0
20030604,11.7000,11.8700,11.6100,11.8700,6733600,0
20030605,11.7250,11.8700,11.6250,11.8500,5174000,0
20030606,11.9250,12.1500,11.8400,12.0250,9761000,0
20030609,11.9400,12.0500,11.7900,11.8250,5234000,0
20030610,11.8250,11.9750,11.7100,11.9250,4497200,0
20030611,12.0000,12.5000,11.8500,12.4350,12882200,0
20030612,12.6850,12.6850,12.1700,12.3150,10068400,0
20030613,12.2500,12.3200,11.9450,12.1550,7560600,0
20030616,12.1650,12.2700,11.8850,12.2700,8530200,0
20030617,12.2500,12.5000,12.1750,12.3200,9015200,0
20030618,12.3200,12.4850,11.7700,12.3250,6212400,0
20030619,12.2600,12.3750,12.1400,12.2150,5807000,0
20030620,11.5750,11.9250,11.4850,11.5800,17875800,0
20030623,11.5000,11.6500,11.1400,11.2850,10935400,0
20030624,11.0700,11.8300,10.9550,11.4100,36839600,0
20030625,11.6000,11.9300,11.5500,11.7200,30634000,0
20030626,11.7200,12.0900,11.1750,11.7100,27046200,0
20030627,11.6750,11.8700,11.5500,11.5600,10684000,0
20030630,11.5650,11.6750,11.4100,11.5000,10715200,0
20030701,11.5000,11.5000,11.3000,11.3600,9542400,0
20030702,11.3600,11.5100,11.2650,11.3600,9480000,0
20030703,11.2700,11.4200,11.1750,11.1850,7310200,0
20030707,11.1150,11.2150,10.9600,11.1150,9553000,0
20030708,11.0000,11.7250,11.0000,11.4150,12272400,0
20030709,11.7500,11.9500,11.7250,11.7250,15821800,0
20030710,10.9250,11.6950,10.9250,11.3750,23501600,0
20030711,11.4750,11.5800,11.1750,11.3000,11275400,0
20030714,11.4900,11.4900,11.1100,11.1350,7634000,0
20030715,11.1000,11.2400,10.8750,10.9250,8521000,0
20030716,10.9250,10.9250,10.5450,10.7500,14445400,0
20030717,10.6250,10.7950,10.4550,10.6250,12537000,0
20030718,10.3300,11.2000,10.3300,11.1500,16173200,0
20030721,11.2750,11.3200,10.7400,10.7950,9689800,0
20030722,10.7950,10.9900,10.7050,10.7950,6251000,0
20030723,10.8500,10.9350,10.4950,10.7150,5328000,0
20030724,10.7100,10.8750,10.5550,10.5700,7551800,0
20030725,10.5750,10.6800,10.3050,10.5500,6396400,0
20030728,10.3600,10.6100,10.2500,10.6000,8223400,0
20030729,10.6000,10.6000,10.2600,10.4700,9844000,0
20030730,10.5000,10.5800,10.3600,10.5550,7637000,0
20030731,10.8750,11.1150,10.8000,11.0850,12770800,0
20030801,10.9900,11.1900,10.9900,11.1200,7596000,0
20030804,11.2150,11.2350,10.9350,11.1400,6301800,0
20030805,11.1900,11.2950,11.0350,11.0750,5700200,0
20030806,11.2000,11.3600,11.0800,11.2500,7986600,0
20030807,11.3250,11.6900,11.2500,11.6300,7930400,0
20030808,11.6300,11.8800,10.3750,11.7150,9098800,0
20030811,11.7150,11.8650,11.6250,11.7000,6323400,0
20030812,11.7000,11.8100,11.5300,11.6650,7721400,0
20030813,11.6650,11.6650,11.3650,11.5350,9065000,0
20030814,11.5750,11.6900,11.4150,11.5900,8399800,0
20030815,11.6500,11.7750,11.5500,11.7050,4836200,0
20030818,11.8300,11.8500,11.6500,11.7200,4505800,0
20030819,11.8200,11.8350,11.6350,11.6500,4707400,0
20030820,11.6500,11.9350,11.6000,11.8650,6703800,0
20030821,11.9250,11.9850,11.7300,11.9150,5221000,0
20030822,11.8950,11.9400,11.6200,11.6500,3946400,0
20030825,11.6500,11.8450,11.5300,11.5750,3899000,0
20030826,11.5000,11.7000,11.3050,11.6500,3758200,0
20030827,11.6400,11.7700,11.5500,11.5700,4609400,0
20030828,11.8750,12.0350,11.6000,12.0200,9229200,0
20030829,12.0200,12.0950,11.8850,12.0900,6623200,0
20030902,12.0250,12.2500,11.8250,12.2500,7441200,0
20030903,12.2500,12.5000,12.0750,12.3000,9765800,0
20030904,12.2950,12.3400,12.0000,12.1450,6628400,0
20030905,12.1450,12.2550,12.0750,12.2500,5244200,0
20030908,12.5500,12.5500,12.3400,12.5100,7230400,0
20030909,12.5100,12.5100,12.2350,12.2600,8310000,0
20030910,12.2650,12.2800,12.1000,12.1650,4233200,0
20030911,12.1900,12.2500,11.9350,11.9750,5702400,0
20030912,12.0400,12.1250,11.9600,12.1200,2616800,0
20030915,12.0950,12.1250,11.9750,12.0050,3934800,0
20030916,12.0900,12.2700,12.0350,12.2600,6773600,0
20030917,12.2500,12.2500,11.9850,12.0650,7470800,0
20030918,12.0350,12.2000,11.8950,12.1450,7756200,0
20030919,12.2000,12.2350,12.0200,12.1850,6377800,0
20030922,12.2350,12.4800,12.1950,12.2650,6041200,0
20030923,12.3150,12.4750,12.3100,12.4400,4329000,0
20030924,12.7850,12.9500,12.4750,12.5050,7301000,0
20030925,12.5300,12.5500,12.3600,12.3600,4607800,0
20030926,12.3750,12.4250,12.0000,12.0150,5628800,0
20030929,12.0650,12.3200,12.0250,12.2800,4647800,0
20030930,12.2800,12.3900,12.1000,12.1250,8451600,0
20031001,12.1250,12.4750,11.6000,12.4750,7422400,0
20031002,12.4750,12.6150,12.3800,12.6150,6504800,0
20031003,12.6650,12.8000,12.5350,12.6950,6300000,0
20031006,12.6050,12.7000,12.5650,12.5850,5429800,0
20031007,12.5850,13.3500,12.0200,12.7700,5464200,0
20031008,12.6750,12.8350,12.5500,12.6300,7406600,0
20031009,12.2500,12.4750,12.2400,12.3800,13689400,0
20031010,12.2600,12.4950,12.2450,12.3750,12280600,0
20031013,12.3850,12.4250,12.1600,12.1750,5151600,0
20031014,12.0750,12.1900,11.9150,12.1900,8231000,0
20031015,12.1900,12.2000,11.8100,12.0150,13227600,0
20031016,12.0700,12.2800,12.0100,12.1500,9628400,0
20031017,12.1500,12.1500,11.9450,12.0550,7371400,0
20031020,12.0550,12.1050,11.9000,11.9700,6553200,0
20031021,11.9000,12.2100,11.9000,12.1650,7123800,0
20031022,12.1650,12.1650,11.8450,11.9750,6769200,0
20031023,11.9750,12.0250,11.7500,12.0250,8671000,0
20031024,11.9350,12.0000,11.8300,11.9900,5520000,0
20031027,11.9500,12.1700,11.9500,12.1700,7432400,0
20031028,12.1100,12.1500,11.7800,12.0400,7813400,0
20031029,12.0400,12.2350,11.7250,11.7600,8938600,0
20031030,11.8600,11.8600,11.5500,11.6850,7641400,0
20031031,11.9550,12.0650,11.8700,11.9400,7266800,0
20031103,12.1100,12.1100,11.8000,11.8500,4594918,0
20031104,11.8500,11.9900,11.7150,11.9450,6025054,0
20031105,11.9600,12.2500,11.9100,12.1750,7789000,0
20031106,12.0000,12.1350,11.8450,12.0500,7500600,0
20031107,12.3150,12.3445,12.0500,12.1050,9739200,0
20031110,12.1050,12.1250,11.9300,11.9350,3639600,0
20031111,11.9250,11.9500,11.8400,11.9150,3269000,0
20031112,11.8900,11.9900,11.8350,11.9600,3806200,0
20031113,11.9750,12.1400,11.9700,12.0850,6551400,0
20031114,12.0250,12.1800,11.9550,12.1050,4073200,0
20031117,11.1150,12.0000,11.1150,11.8500,4399600,0
20031118,11.9000,11.9500,11.6500,11.8350,4743200,0
20031119,11.8350,11.8650,11.6350,11.7150,4435400,0
20031120,11.6300,11.7100,11.5750,11.6850,6812000,0
20031121,11.6000,11.6450,11.4000,11.5750,6209600,0
20031124,11.5750,11.6450,11.4700,11.6150,4153600,0
20031125,11.5800,11.7700,11.5800,11.6250,3869000,0
20031126,11.6250,11.7350,11.5250,11.7050,3369400,0
20031128,11.6500,11.7150,11.5800,11.6750,1154000,0
20031201,11.7250,11.8200,11.6600,11.6950,3929600,0
20031202,11.6800,11.7900,11.6600,11.7700,4383600,0
20031203,11.7500,11.8300,11.6600,11.6600,3773000,0
20031204,11.6500,11.9250,11.6100,11.7750,9809200,0
20031205,11.8000,12.2200,11.7200,12.2000,10862200,0
20031208,12.2100,12.3200,12.1650,12.3200,5825400,0
20031209,12.3200,12.3350,12.1300,12.2750,5039400,0
20031210,12.1000,12.5000,12.1000,12.5000,7779600,0
20031211,12.5000,12.5400,12.3050,12.3450,7579800,0
20031212,12.6000,12.8100,12.3250,12.7300,13674200,0
20031215,12.7350,12.7500,12.2800,12.3300,8258400,0
20031216,12.2850,12.6400,12.2750,12.5700,7877600,0
20031217,12.3500,12.8450,12.3500,12.8000,9540600,0
20031218,12.8600,13.6000,12.8250,13.5600,18813000,0
20031219,13.5650,13.5650,13.2600,13.4000,12691600,0
20031222,13.3250,13.4950,13.1450,13.4950,7519400,0
20031223,13.3450,13.3850,12.9750,13.0050,9132000,0
20031224,13.0700,13.1650,12.9600,13.1050,3143400,0
20031226,13.1650,13.2250,13.0600,13.1200,1554200,0
20031229,13.2200,13.3500,13.0500,13.0850,6872800,0
20031230,13.1350,13.2950,13.0700,13.1100,5832400,0
20031231,13.0100,13.0950,12.8800,13.0000,4777800,0
20040102,13.0100,13.1450,12.9500,13.0150,3240000,0
20040105,12.9900,13.1200,12.9000,13.0600,10380800,0
20040106,13.1600,13.4450,13.1400,13.4250,10854800,0
20040107,13.2500,13.3100,13.1400,13.2650,7213200,0
20040108,13.2400,13.5000,13.2000,13.4900,6383400,0
20040109,13.4550,14.1750,13.3900,14.0000,19983800,0
20040112,14.0000,14.0900,13.8800,14.0250,7055400,0
20040113,14.0900,14.1750,13.9250,13.9900,8044600,0
20040114,13.9600,13.9738,13.6000,13.6950,6557000,0
20040115,13.7200,13.8650,13.4250,13.4250,6421600,0
20040116,13.4900,13.7550,13.4050,13.7450,7394200,0
20040120,13.8950,14.2950,13.8950,14.2000,9028800,0
20040121,14.1750,14.3150,14.0800,14.2450,7742200,0
20040122,14.2500,14.3350,13.9500,14.1150,5561000,0
20040123,14.1500,14.5600,14.0000,14.4600,16266200,0
20040126,14.4600,14.6500,14.2850,14.6400,11209400,0
20040127,14.5800,14.7450,14.3650,14.5600,6785000,0
20040128,14.5350,14.8350,14.4100,14.7050,10957400,0
20040129,15.0000,15.1250,14.8150,15.1150,13598000,0
20040130,15.2400,15.3400,14.9700,15.0750,6216200,0
20040202,15.2450,15.3000,14.8700,15.2450,8741400,0
20040203,15.1750,15.3300,14.9500,15.1000,8562600,0
20040204,15.0900,15.1950,15.0150,15.0500,7446400,0
20040205,15.0550,15.1000,14.5100,14.7000,9594200,0
20040206,14.6000,14.8250,14.5600,14.8250,4290400,0
20040209,14.8750,15.0800,14.8300,15.0150,6538600,0
20040210,15.0100,15.3850,15.0050,15.1800,8755600,0
20040211,15.3300,15.6050,15.3300,15.5200,12215400,0
20040212,15.4500,15.8450,15.4500,15.8150,9459800,0
20040213,15.7500,15.8800,15.6600,15.8200,8390800,0
20040217,15.8100,15.9350,15.6600,15.8950,5128600,0
20040218,15.8750,15.9350,15.4650,15.4750,5525600,0
20040219,15.5250,15.7800,15.4150,15.5900,9235600,0
20040220,15.7150,15.7150,15.3300,15.4550,7236800,0
20040223,15.5000,15.5650,15.3800,15.5100,3868400,0
20040224,15.4850,15.5350,15.1250,15.5200,9125800,0
20040225,15.5000,15.7350,15.4500,15.5700,7020000,0
20040226,15.5650,15.9000,15.4850,15.8650,5866600,0
20040227,15.8650,16.0600,15.8300,15.9800,6216600,0
20040301,16.0000,16.2950,16.0000,16.2550,7514800,0
20040302,16.2650,16.3500,15.9400,15.9500,8854000,0
20040303,15.9550,15.9550,15.7150,15.7500,7893800,0
20040304,15.7750,15.8700,15.7250,15.7850,6007200,0
20040305,15.7850,15.9900,15.6900,15.7550,7696200,0
20040308,15.8800,15.9950,15.7550,15.8050,6260800,0
20040309,15.0000,15.5000,14.9750,15.3500,20888200,0
20040310,15.2650,15.4600,14.8800,14.9850,12080200,0
20040311,14.1600,14.6750,13.8050,14.1200,36057200,0
20040312,14.4300,14.8100,14.4000,14.6000,19962400,0
20040315,14.6050,14.7400,14.5550,14.5900,10112800,0
20040316,14.5900,14.6050,14.3750,14.4300,6694000,0
20040317,14.6800,15.2000,14.6300,15.1000,11124000,0
20040318,15.0000,15.3000,14.9150,15.1600,6698800,0
20040319,15.0900,15.1500,14.6650,14.7400,8899600,0
20040322,14.7150,14.7350,14.5000,14.5450,6229400,0
20040323,14.6100,14.6750,14.1800,14.4200,7904200,0
20040324,14.3150,14.4800,14.0550,14.1250,7914800,0
20040325,14.1800,14.2500,14.0550,14.1350,10787000,0
20040326,14.2000,14.6500,14.2000,14.4800,9165800,0
20040329,14.5250,14.7500,14.4450,14.5950,8651800,0
20040330,14.5450,15.0900,14.5000,15.0100,8770000,0
20040331,15.0100,15.2300,14.8100,15.1950,12735000,0
20040401,15.1950,15.2850,14.8550,15.0200,10777400,0
20040402,15.0200,15.0950,14.8400,15.0100,8888000,0
20040405,14.9750,15.0250,14.5950,14.6900,9692600,0
20040406,14.6900,14.8600,14.6500,14.7050,6025200,0
20040407,14.6750,14.9650,14.5300,14.8450,7992800,0
20040408,14.9500,15.0700,14.8500,14.9250,4871800,0
20040412,15.0000,15.5150,14.9650,15.2500,8024000,0
20040413,15.2250,15.3150,14.8550,14.8800,5793600,0
20040414,14.8250,14.9550,14.7300,14.9000,5272200,0
20040415,14.9250,15.1350,14.8600,15.0350,5664200,0
20040416,15.1000,15.4250,15.0100,15.3400,6870200,0
20040419,15.3500,15.5450,15.2100,15.2500,6321200,0
20040420,15.3250,15.4200,14.9700,14.9700,5339000,0
20040421,14.9750,14.9750,14.6500,14.9200,6260200,0
20040422,14.9250,15.4700,14.8600,15.3950,6217000,0
20040423,15.3950,15.5000,15.2000,15.4250,6253400,0
20040426,15.6250,15.7250,15.4500,15.4500,5984800,0
20040427,15.6500,16.1750,15.6250,15.8350,9001800,0
20040428,15.5000,15.7900,15.4350,15.5050,8559000,0
20040429,15.5050,15.6000,14.9550,15.1300,7046400,0
20040430,15.1500,15.2650,14.7250,14.9000,7569800,0
20040503,14.8500,15.3000,14.8000,15.2400,8089200,0
20040504,15.2300,15.3550,14.9050,15.0250,6845000,0
20040505,14.7500,14.9300,14.4800,14.8700,13996800,0
20040506,14.8500,14.9750,14.5200,14.6200,6652600,0
20040507,14.5250,14.6650,14.1100,14.1100,5283800,0
20040510,14.1750,14.1750,13.6750,13.9700,8696600,0
20040511,14.4950,14.5050,14.3300,14.4500,11534400,0
20040512,14.4250,14.7400,14.3600,14.4800,8027200,0
20040513,14.4850,14.7250,14.4450,14.6700,4450400,0
20040514,14.6000,14.7950,14.4400,14.5750,4750400,0
20040517,14.5000,14.6850,14.4000,14.4600,4040200,0
20040518,14.4550,14.4850,14.2250,14.4400,7035000,0
20040519,14.4500,14.5500,14.2550,14.3050,5254600,0
20040520,14.4250,14.4450,14.1000,14.1700,5559200,0
20040521,14.1750,14.2750,14.1250,14.2300,5636200,0
20040524,14.2500,14.6450,14.1950,14.5000,8005400,0
20040525,14.5250,14.8250,14.5000,14.8100,5355000,0
20040526,14.8250,14.9200,14.6000,14.7000,8068800,0
20040527,14.7750,14.7750,14.2400,14.3000,8990200,0
20040528,14.3500,14.6250,14.3000,14.5200,9004000,0
20040601,14.6750,14.8100,14.4350,14.6000,6309000,0
20040602,14.6500,14.6750,14.2600,14.4100,5490800,0
20040603,14.4100,14.6400,14.2500,14.2850,4600200,0
20040604,14.4000,14.5000,14.2250,14.4250,3954200,0
20040607,14.4400,14.7950,14.3950,14.7000,9810000,0
20040608,14.7750,14.9050,14.4750,14.6350,7170000,0
20040609,14.6350,14.6350,14.4100,14.4750,6914200,0
20040610,14.6000,14.8550,14.5000,14.5950,9988000,0
20040614,14.4500,14.6250,14.4250,14.5650,5933800,0
20040615,14.6500,14.8400,14.6000,14.6900,5977400,0
20040616,14.8400,15.2250,14.8100,15.1750,10497800,0
20040617,15.1250,15.1750,14.9500,15.1000,7265400,0
20040618,15.1500,15.1950,14.8000,15.0150,8640000,0
20040621,14.9800,15.0600,14.8100,14.9050,5492800,0
20040622,14.8750,15.0250,14.8500,15.0250,4836000,0
20040623,15.0250,15.3450,15.0000,15.3100,6311400,0
20040624,15.3150,15.3750,15.1650,15.2550,5542400,0
20040625,15.2600,15.6700,15.2500,15.5250,8447400,0
20040628,15.4550,15.4900,15.0957,15.2450,6999800,0
20040629,14.8750,15.2450,14.8750,14.9400,10269800,0
20040630,14.9200,15.1500,14.8500,15.1300,7338000,0
20040701,15.0450,15.1750,14.9500,15.1350,5780600,0
20040702,15.0900,15.2350,14.9500,15.1100,3666400,0
20040706,15.1100,15.2200,14.8600,14.9700,3910600,0
20040707,14.9750,15.1500,14.8200,15.1500,4579200,0
20040708,15.1500,15.2200,14.9200,15.0350,5760000,0
20040709,15.0000,15.0750,14.8050,14.9150,6975200,0
20040712,14.9150,14.9600,14.7100,14.7900,4001000,0
20040713,14.5100,14.9400,14.5100,14.8200,5001000,0
20040714,14.8000,15.3400,14.7850,15.2550,9983400,0
20040715,15.2200,15.6850,15.1250,15.5250,9042200,0
20040716,15.7250,15.9200,15.6100,15.7500,8634600,0
20040719,15.8350,15.8500,15.5600,15.6300,7625400,0
20040720,15.5150,15.7150,15.4100,15.7150,4725600,0
20040721,15.7900,16.0000,15.4650,15.4750,6350600,0
20040722,15.4550,15.6050,15.3650,15.5200,5852000,0
20040723,15.4250,15.5400,15.2700,15.2750,5745800,0
20040726,15.3000,15.4250,14.9000,15.0550,4655000,0
20040727,15.0600,15.6500,15.0150,15.4450,5802800,0
20040728,15.5350,15.7500,15.5150,15.6000,5855600,0
20040729,15.6600,15.8650,15.4600,15.7400,4457000,0
20040730,15.7900,15.9500,15.7500,15.8750,4294000,0
20040802,15.7650,15.8250,15.5050,15.6500,3797200,0
20040803,15.5950,15.9250,15.5950,15.6900,5824400,0
20040804,15.6400,15.6950,15.2700,15.3150,5249400,0
20040805,15.3000,15.4000,15.0100,15.0550,6085400,0
20040806,15.0100,15.0700,14.7300,14.8350,8335600,0
20040809,14.7850,15.1050,14.7750,14.9500,4586000,0
20040810,14.9550,15.0350,14.7800,14.9150,3938200,0
20040811,14.7500,14.8650,14.4600,14.5450,9729000,0
20040812,14.4750,14.5800,14.1100,14.1450,10311200,0
20040813,14.1450,14.2300,14.0400,14.0400,7269200,0
20040816,14.0400,14.0750,13.8250,13.8950,10702200,0
20040817,13.9000,13.9250,13.2250,13.6500,29539600,0
20040818,13.8750,14.2000,13.7800,14.1000,13459800,0
20040819,14.1750,14.3750,14.0600,14.1000,7280400,0
20040820,14.2000,14.5950,14.1968,14.3750,8440800,0
20040823,14.4750,14.4750,14.1900,14.1900,4629800,0
20040824,14.2250,14.2750,13.9350,14.1000,5099200,0
20040825,14.1500,14.2250,13.9950,14.2000,5679800,0
20040826,14.1600,14.4700,14.1450,14.3950,4681400,0
20040827,14.3900,14.5350,14.3200,14.4750,3996000,0
20040830,14.4750,14.5500,14.4000,14.5050,5683000,0
20040831,14.3500,14.6350,14.3450,14.5850,5081600,0
20040901,14.6150,14.9500,14.5300,14.9400,6934800,0
20040902,14.9650,14.9900,14.7100,14.8500,4868400,0
20040903,14.8100,15.2150,14.7800,15.0600,5116600,0
20040907,15.0200,15.0200,14.6350,14.7350,10888800,0
20040908,14.6900,15.0200,14.6700,14.9550,7987800,0
20040909,14.9550,15.2300,14.9400,15.1850,5679200,0
20040910,15.1750,15.2300,15.0350,15.1550,6058400,0
20040913,15.2400,15.4450,15.1800,15.3800,5849800,0
20040914,15.3100,15.4600,15.2300,15.3650,3902400,0
20040915,15.2800,15.6700,15.2550,15.4550,9207800,0
20040916,15.4600,15.6200,15.3900,15.5400,4921200,0
20040917,15.6000,15.7850,15.5200,15.7600,5992600,0
20040920,15.7600,15.9150,15.7200,15.7950,8939600,0
20040921,15.7800,16.1700,15.7000,16.1350,11148200,0
20040922,16.0250,16.2200,15.8900,16.0300,8455800,0
20040923,16.2400,16.2400,15.9100,16.1200,10935600,0
20040924,16.1000,16.8550,16.0900,16.7900,17199200,0
20040927,16.7900,16.9900,16.6050,16.6100,9697600,0
20040928,16.7500,16.9750,16.5550,16.8650,8872200,0
20040929,16.7650,16.9450,16.5250,16.6000,7047400,0
20040930,16.6400,16.9500,16.6250,16.8450,6311000,0
20041001,16.8450,17.3400,16.7500,17.2000,7907600,0
20041004,17.1900,17.2950,16.8700,16.9350,7426800,0
20041005,17.0250,17.1100,16.8800,16.9850,8834000,0
20041006,17.0400,17.4100,17.0350,17.3950,7842800,0
20041007,17.6500,18.0050,17.3800,17.5250,12813000,0
20041008,17.5250,17.8600,17.5250,17.6850,11522200,0
20041011,17.7250,17.7700,17.1550,17.1950,8830400,0
20041012,17.1800,17.2800,16.9700,17.0500,6968000,0
20041013,17.1000,17.1000,16.5400,16.8900,11136200,0
20041014,17.0150,17.3850,16.9950,17.2200,8392600,0
20041015,17.3400,17.3550,17.0500,17.1550,5641400,0
20041018,17.1550,17.2300,16.8050,16.8550,6800600,0
20041019,16.8150,17.0150,16.7050,16.7700,6824000,0
20041020,16.8400,17.3300,16.7700,17.3100,7892000,0
20041021,17.3450,17.6000,17.2600,17.3750,8895800,0
20041022,17.3800,17.5200,17.2000,17.2200,6581800,0
20041025,17.2150,17.2550,16.8600,17.1750,7183400,0
20041026,17.5500,17.8750,17.5000,17.8650,13452800,0
20041027,17.9250,18.9850,17.9250,18.3600,31657800,0
20041028,18.2100,18.6500,17.9950,18.1250,17592000,0
20041029,18.1200,18.5400,17.8750,18.5200,12730000,0
20041101,18.5650,18.6800,18.2600,18.3700,10430000,0
20041102,18.3200,18.3850,17.7250,17.7700,10942000,0
20041103,18.6000,19.0750,18.1300,18.5400,14870000,0
20041104,18.6000,18.7500,18.4250,18.4500,10926000,0
20041105,18.6750,18.7500,18.4200,18.4650,9566400,0
20041108,18.4650,18.4650,18.0650,18.2050,7997800,0
20041109,18.2100,18.4900,18.0850,18.1950,7345400,0
20041110,18.2000,18.6750,18.0950,18.6550,13753400,0
20041111,18.7000,18.7900,18.6000,18.6400,8316400,0
20041112,18.6250,19.0850,18.5550,19.0000,7282800,0
20041115,19.0000,19.0000,18.2550,18.5050,8811400,0
20041116,18.5850,18.8000,18.5400,18.7050,7423600,0
20041117,18.7050,18.9900,18.6650,18.9250,8438800,0
20041118,19.0500,19.4750,19.0250,19.4650,12657200,0
20041119,19.6550,20.1550,19.5400,19.9150,13727800,0
20041122,19.9650,20.1250,19.7050,19.9900,8201000,0
20041123,19.9950,20.5250,19.9150,20.2350,9476800,0
20041124,20.3000,20.4150,19.9200,20.3950,8120200,0
20041126,20.3750,20.5450,20.3000,20.4200,1934400,0
20041129,20.5400,20.6400,20.2650,20.4800,8569200,0
20041130,20.6000,20.8450,20.5150,20.6750,8767400,0
20041201,20.2050,20.6000,19.8150,19.9250,14022000,0
20041202,19.9250,19.9250,19.1900,19.3050,13889600,0
20041203,19.0000,19.6150,18.9400,19.3700,14815400,0
20041206,19.6250,19.7400,19.3357,19.5600,10176600,0
20041207,19.5950,19.7050,19.1950,19.2250,8285600,0
20041208,19.2250,19.4800,18.8300,19.1750,6146800,0
20041209,19.2500,19.7800,19.2500,19.6900,6492200,0
20041210,19.9950,19.9950,19.2050,19.2350,7762600,0
20041213,19.2900,19.6150,19.2850,19.4200,7169200,0
20041214,19.8350,19.9250,19.6950,19.6950,781400,0
20041215,19.8350,20.0900,19.6000,20.0900,7993000,0
20041216,19.9650,20.0850,19.7100,19.7400,7880800,0
20041217,19.7550,19.9300,19.5600,19.6200,8244000,0
20041220,19.6200,19.8000,19.5450,19.6350,6069800,0
20041221,19.7000,20.0250,19.6800,19.9900,6707200,0
20041222,19.9300,20.1250,19.5650,19.8000,7604800,0
20041223,19.8350,19.9400,19.7050,19.9000,4340000,0
20041227,19.9000,19.9200,19.4300,19.4300,4588600,0
20041228,19.5550,19.6700,19.5050,19.6450,4023600,0
20041229,19.6500,19.9250,19.5450,19.8350,4467800,0
20041230,19.7850,19.8050,19.5800,19.6350,3472200,0
20041231,19.7100,19.7800,19.6100,19.6200,3187400,0
20050103,19.3750,19.4300,18.9700,19.0100,9760400,0
20050104,19.2250,19.4000,19.0200,19.0300,8532800,0
20050105,19.0300,19.2200,18.6000,18.7900,11291200,0
20050106,18.7900,19.2150,18.5900,19.1250,10787600,0
20050107,19.1250,19.1250,18.6400,18.9900,7503600,0
20050110,19.0900,19.2000,18.8550,18.9200,8750600,0
20050111,18.9050,19.1150,18.7900,19.0950,6976600,0
20050112,19.1000,19.7750,19.0450,19.7600,11953800,0
20050113,19.8350,20.4600,19.8150,20.3000,21535800,0
20050114,20.4500,20.6800,20.1250,20.6500,14495000,0
20050118,20.8750,21.0150,20.8050,20.9100,14436200,0
20050119,20.8850,21.2450,20.8500,21.1000,11362400,0
20050120,21.1000,21.2000,20.7500,20.8950,11160000,0
20050121,20.9900,21.2150,20.8950,20.9000,11997000,0
20050124,21.1000,21.6250,21.0000,21.0000,11956400,0
20050125,21.3650,21.4800,21.0250,21.3000,13932200,0
20050126,21.4150,21.4650,21.1650,21.3700,27652800,0
20050127,21.3700,21.7900,21.3300,21.7550,10536000,0
20050128,21.1350,21.2000,20.2100,20.4200,29946200,0
20050131,20.0000,20.6150,19.7500,20.5650,28627800,0
20050201,20.5700,20.7000,20.2750,20.4700,10655800,0
20050202,20.6500,20.7750,20.4000,20.7750,10735600,0
20050203,20.7750,20.9000,20.5200,20.8900,10811600,0
20050204,20.8750,21.0600,20.7550,20.9850,9162600,0
20050207,20.8750,21.0250,20.2600,20.4950,6862200,0
20050208,20.4950,20.7000,20.3150,20.4800,6616600,0
20050209,20.4100,20.6500,20.1750,20.3350,8086000,0
20050210,20.6000,21.0150,20.5250,21.0000,9719800,0
20050211,21.0250,21.1200,20.8500,20.9500,8995400,0
20050214,20.8900,21.0000,20.6550,20.7100,7112400,0
20050215,20.7000,20.8850,20.5400,20.6800,7689600,0
20050216,20.8050,21.3000,20.7200,21.2300,9873000,0
20050217,21.2150,21.3900,20.8765,20.8950,9038800,0
20050218,21.0150,21.3400,20.9300,21.2450,7921800,0
20050222,21.2500,21.6200,21.0500,21.0650,10569400,0
20050223,20.9750,21.5700,20.9700,21.5500,8155200,0
20050224,21.5750,21.7750,21.2650,21.7700,9370400,0
20050225,21.4500,22.3800,21.4500,22.3750,10610200,0
20050228,22.3750,22.6450,21.8350,21.9850,11257800,0
20050301,21.8750,21.9900,21.3800,21.4250,10400600,0
20050302,21.4250,22.0500,21.2550,21.8700,9065200,0
20050303,22.0150,22.2350,21.8880,22.0400,9607200,0
20050304,22.2250,22.4975,22.0000,22.4000,9150600,0
20050307,22.4000,22.4000,21.8350,21.8850,10774200,0
20050308,21.8900,22.0400,21.6500,21.7100,8112000,0
20050309,21.8350,21.9000,21.0600,21.0650,11043400,0
20050310,21.0000,21.0050,20.4300,20.5050,16853400,0
20050311,20.1250,20.6650,20.0550,20.1900,16989400,0
20050314,20.2250,21.1450,20.0050,21.0000,10150800,0
20050315,21.0950,21.5200,20.7700,20.7700,8721200,0
20050316,20.7750,21.1000,20.5000,20.9500,5985200,0
20050317,21.3450,21.6850,21.1550,21.3100,10966000,0
20050318,21.4000,21.9600,21.3600,21.9600,27731600,0
20050321,22.0000,22.0000,21.5100,21.7700,11099400,0
20050322,21.9500,22.1250,21.6950,21.7300,10947600,0
20050323,21.6500,21.6500,20.8350,20.9400,13038400,0
20050324,21.1750,21.4250,21.0300,21.0300,8136400,0
20050328,21.1050,21.3950,21.0750,21.2600,5663600,0
20050329,21.2600,21.4000,20.7350,20.7400,7046800,0
20050330,21.0050,21.1000,20.3400,21.0700,7624000,0
20050331,21.4250,21.6750,21.3700,21.6250,10791400,0
20050401,22.0000,22.3250,21.8650,22.3250,13691200,0
20050404,22.4850,22.6150,22.1800,22.4500,15262400,0
20050405,22.4450,22.6000,22.0200,22.2250,10074400,0
20050406,22.3500,22.7950,22.2300,22.7750,10840800,0
20050407,22.9600,23.1300,22.4000,22.5550,11740400,0
20050408,22.5900,22.6800,22.1600,22.1650,7088800,0
20050411,22.1250,22.4800,21.8750,22.2950,9323800,0
20050412,22.3000,22.3400,21.6250,21.9700,10332400,0
20050413,21.9000,22.0800,21.3200,21.3800,11119200,0
20050414,21.5050,21.7250,21.1650,21.1750,8129800,0
20050415,21.2500,21.4200,20.1250,20.3000,18021600,0
20050418,20.2600,20.7550,20.2500,20.5900,8566600,0
20050419,20.9450,21.4950,20.9000,21.4200,8821000,0
20050420,21.3900,21.8300,20.8500,20.9000,11124000,0
20050421,21.0200,21.6650,20.9050,21.6650,6240400,0
20050422,21.9050,22.0950,21.5550,21.9200,11450400,0
20050425,22.1600,22.4000,22.0000,22.1000,9979600,0
20050426,22.2100,22.3650,22.0100,22.0900,11543600,0
20050427,22.1250,22.1250,21.3000,21.3800,11525000,0
20050428,21.3250,21.3250,20.6600,20.7750,12372200,0
20050429,21.0000,21.2000,20.4700,20.7950,7436600,0
20050502,20.7950,21.4350,20.7250,21.3900,6523600,0
20050503,21.3700,21.3700,20.9600,20.9650,9612800,0
20050504,21.0150,21.4600,20.8750,21.1000,7687600,0
20050505,21.1650,21.5850,21.1250,21.2850,6652400,0
20050506,21.4400,21.7500,21.2000,21.2450,5033000,0
20050509,21.2650,21.6400,21.2250,21.5750,4677200,0
20050510,21.5750,21.6600,21.0150,21.0850,6001000,0
20050511,21.0850,21.3450,20.9850,21.3050,5117400,0
20050512,21.3050,21.3050,20.3200,20.3300,13012400,0
20050513,20.5200,20.6850,20.0750,20.4500,11538000,0
20050516,20.4500,20.5200,19.8250,20.3500,12371000,0
20050517,20.3500,20.7600,20.3450,20.7550,7967400,0
20050518,20.8700,21.1550,20.2750,20.3900,10857800,0
20050519,20.4000,20.9250,20.3400,20.6500,7179200,0
20050520,20.7550,21.0000,20.7100,20.8650,8028000,0
20050523,20.9200,21.1700,20.9000,20.9850,7535800,0
20050524,21.0150,21.2150,20.9500,21.1500,4299200,0
20050525,21.1550,21.5100,20.9000,21.3500,5082200,0
20050526,21.6050,21.6100,21.1800,21.3300,3876200,0
20050527,21.4300,21.6500,21.3700,21.6000,3372200,0
20050531,21.5700,21.5700,21.1600,21.3700,4453200,0
20050601,21.4600,21.9200,21.4500,21.6350,5002400,0
20050602,21.6400,21.7950,21.3250,21.5200,4556600,0
20050603,21.5700,21.9400,21.5700,21.7050,4542000,0
20050606,21.8250,21.9550,21.5150,21.9300,4994000,0
20050607,21.9300,22.1500,21.5950,21.6100,6058200,0
20050608,21.6100,22.1500,21.4100,21.5950,6899200,0
20050609,21.5950,22.3600,21.5750,22.3050,6948600,0
20050610,22.3050,22.6050,22.1600,22.4000,5715000,0
20050613,22.2000,22.5400,22.0750,22.4250,3963000,0
20050614,22.4250,22.7900,22.4250,22.6000,6001200,0
20050615,22.7250,22.8000,22.4650,22.6500,4571200,0
20050616,22.7150,22.9600,22.6750,22.9550,4720800,0
20050617,23.1250,23.2500,22.8750,23.1950,8055400,0
20050620,23.2150,23.4150,22.9500,23.1550,4520000,0
20050621,23.1550,23.1550,22.7950,23.0800,6877800,0
20050622,23.2200,23.7600,23.2000,23.7000,9806200,0
20050623,23.8750,24.3650,23.7550,24.0850,12743000,0
20050624,24.2400,24.3950,24.0600,24.0600,9180400,0
20050627,24.3350,24.6950,24.2500,24.5000,8154400,0
20050628,24.4150,24.4150,23.8750,23.9400,7115200,0
20050629,23.9400,24.3250,23.8050,23.9650,5944600,0
20050630,23.8000,24.3900,23.8000,23.9100,6830200,0
20050701,24.0250,24.1600,23.8900,24.0500,4431200,0
20050705,24.1150,24.8700,24.0900,24.8100,6561800,0
20050706,24.8750,24.9900,24.3000,24.3550,6039600,0
20050707,24.0100,24.5050,24.0050,24.5000,6789400,0
20050708,24.6050,24.7150,24.1200,24.1800,4952800,0
20050711,24.1850,24.4950,23.8050,24.4100,5682200,0
20050712,24.5000,24.7500,24.1700,24.5100,5929000,0
20050713,24.6250,24.6450,24.1750,24.2150,4716600,0
20050714,24.2250,24.3700,23.2450,23.5350,9274600,0
20050715,23.6950,23.7550,23.2850,23.3400,7982600,0
20050718,23.2050,23.4850,22.8850,23.2100,6523200,0
20050719,23.7500,24.6200,23.6600,24.6200,9176200,0
20050720,24.5250,24.6450,24.2250,24.4350,7335000,0
20050721,24.5250,24.7450,24.0900,24.3500,6524200,0
20050722,25.4250,26.9250,25.4250,26.6450,24301400,0
20050725,26.8500,27.9450,26.8250,27.4300,33596000,0
20050726,27.8300,28.0050,27.5200,27.8900,21087400,0
20050727,28.0100,28.3000,27.7950,28.1750,13138200,0
20050728,28.3000,28.4000,27.8750,28.1300,10533000,0
20050729,28.1300,28.2500,27.8800,28.0250,11337000,0
20050801,28.2250,28.5300,28.0950,28.3650,8158600,0
20050802,28.5250,29.3250,28.5000,29.3200,14244200,0
20050803,29.5000,29.6950,29.2800,29.3700,15680800,0
20050804,29.3700,29.9950,29.3050,29.5950,10939000,0
20050805,29.8900,29.8900,28.9900,29.2100,11729800,0
20050808,29.6250,29.8250,29.2550,29.3050,12761400,0
20050809,29.3550,29.3700,28.9500,29.1750,8623800,0
20050810,29.3300,29.8150,29.1250,29.5350,10567400,0
20050811,29.5950,29.9550,29.4764,29.9100,10696400,0
20050812,29.9750,30.0950,29.4100,29.4100,9667200,0
20050815,29.4200,29.4950,29.0450,29.1250,7203800,0
20050816,29.1250,29.4350,28.4500,28.5300,8600400,0
20050817,28.5300,28.9400,27.7800,27.9000,13146000,0
20050818,27.7800,28.1050,27.4700,27.7200,10891400,0
20050819,28.0950,28.2877,27.9315,28.2350,6950000,0
20050822,28.5400,28.6450,28.0450,28.4850,9613400,0
20050823,28.6250,28.6500,28.1200,28.4950,9266800,0
20050824,28.6200,29.4300,28.5050,29.2800,16957200,0
20050825,29.2850,29.2850,28.7500,28.8350,8089400,0
20050826,28.8650,29.0950,28.6250,28.6300,7818800,0
20050829,28.7000,29.8600,28.7000,29.4250,13563800,0
20050830,29.0900,29.9650,29.0900,29.9200,15180000,0
20050831,30.0000,31.0000,29.9750,30.9850,21526600,0
20050901,31.2350,31.7200,31.0250,31.5800,18636200,0
20050902,31.4900,31.5750,31.0650,31.1550,10483400,0
20050906,31.4050,32.4450,31.2500,32.4100,17152600,0
20050907,32.4100,32.5950,31.8900,32.1000,12633600,0
20050908,32.2550,32.5400,32.0500,32.2350,10392200,0
20050909,32.4900,33.0600,32.3700,33.0500,11671400,0
20050912,32.8100,32.8400,31.7750,31.8000,14932800,0
20050913,31.8750,32.2500,31.2950,31.3500,14255600,0
20050914,31.5200,32.2300,31.4450,31.6750,12500600,0
20050915,31.9000,32.2000,31.6300,32.1600,10078200,0
20050916,32.2550,32.5950,31.9850,32.5000,13861800,0
20050919,32.9200,33.7200,32.8950,33.3650,14746000,0
20050920,33.1700,33.4650,32.8400,32.9650,10051600,0
20050921,33.5300,33.5500,32.7050,33.1250,14948200,0
20050922,33.6000,33.6000,32.0950,32.6000,12544800,0
20050923,32.6550,32.8000,32.1600,32.5050,11780200,0
20050926,32.5050,33.6000,32.3550,33.5950,13308000,0
20050927,33.3750,34.1650,33.1275,34.0550,13315400,0
20050928,34.2100,34.7500,33.9500,34.6800,12978400,0
20050929,34.6800,34.8900,34.3250,34.7000,15032800,0
20050930,34.6900,34.8400,34.2110,34.2600,10636800,0
20051003,34.4400,34.6850,34.1500,34.4600,7822400,0
20051004,34.6350,34.6350,32.9250,32.9650,10730800,0
20051005,32.9650,33.0650,31.1250,31.1650,21593800,0
20051006,30.8250,31.2600,29.9500,30.3850,31496800,0
20051007,30.9000,31.4000,30.4200,31.3550,14448000,0
20051010,31.2250,31.2550,30.1450,30.4650,12460200,0
20051011,30.7750,31.2900,30.7750,30.8900,8365800,0
20051012,30.8600,31.1600,30.2250,30.5750,9999400,0
20051013,30.3250,30.4450,28.8600,29.7400,20775400,0
20051014,29.7400,29.7400,29.7400,29.7400,0,0
20051017,30.9500,31.1950,30.5750,30.6500,10663400,0
20051018,30.0000,30.6550,29.2300,29.2500,11772200,0
20051019,29.0300,29.8950,28.2500,29.7450,21306000,0
20051020,29.6500,29.9450,28.2750,28.8100,17317400,0
20051021,28.3900,29.4550,28.3750,29.0250,14848000,0
20051024,28.8250,30.5750,28.6705,30.5450,15651800,0
20051025,29.8000,30.3750,28.8200,29.7000,38265600,0
20051026,29.5000,30.6150,28.9050,29.0750,19309800,0
20051027,29.3950,29.3950,27.3500,27.5500,25916800,0
20051028,27.7500,28.8400,27.5100,28.8150,18551600,0
20051031,28.8150,29.8050,28.7600,29.5500,15888400,0
20051101,29.4000,30.1150,29.2655,30.0200,13317200,0
20051102,29.8900,31.6500,29.8750,31.4750,17662600,0
20051103,31.8750,32.8250,31.7450,32.3400,19955000,0
20051104,32.3400,32.3400,30.4450,30.5550,21909600,0
20051107,30.5600,30.5950,29.5750,29.5750,18914400,0
20051108,29.7500,29.7900,29.0100,29.5050,17851200,0
20051109,29.5750,30.0950,29.1100,29.2000,15749600,0
20051110,29.0750,29.0800,27.9450,28.0000,18534200,0
20051111,27.8750,28.3150,27.7450,28.0300,11799000,0
20051114,28.3600,28.7400,28.1800,28.6300,11481800,0
20051115,29.1150,29.5750,28.4500,28.6400,17416000,0
20051116,28.6400,29.7450,28.4200,29.7450,16023600,0
20051117,29.9400,30.4000,29.8100,30.3550,19202600,0
20051118,30.3850,30.6900,30.0150,30.6850,13165400,0
20051121,30.9650,31.4900,30.7750,31.4100,12328200,0
20051122,31.7850,32.7650,31.7850,32.6500,19222600,0
20051123,32.4300,33.0000,32.0350,32.7750,13007400,0
20051125,32.5000,32.9900,32.3800,32.5100,3493800,0
20051128,32.0750,32.1200,31.5000,31.5350,16005000,0
20051129,31.7900,31.9750,31.1000,31.2050,12993000,0
20051130,31.1750,32.1950,31.0750,31.8250,11979000,0
20051201,32.1250,32.6450,31.9050,32.5850,8204000,0
20051202,32.5500,32.9500,32.3050,32.9150,9576600,0
20051205,33.2500,33.3350,32.4750,32.6000,12539200,0
20051206,32.3250,32.9250,32.2000,32.4400,11197800,0
20051207,32.6250,32.9750,32.0850,32.3900,11055000,0
20051208,32.3600,33.3600,32.2550,33.3550,11263200,0
20051209,33.1100,33.2500,32.7150,33.0600,8827200,0
20051212,33.3350,33.5850,32.9250,33.4800,7442600,0
20051213,33.5300,34.1100,32.9500,32.9700,12629600,0
20051214,33.0000,33.3550,32.6600,33.2700,13865600,0
20051215,33.1350,33.3800,32.6750,32.9500,10448000,0
20051216,33.1100,33.1150,31.8200,31.8600,15115800,0
20051219,31.9850,32.1000,31.1500,31.3050,10874800,0
20051220,31.4850,32.2350,31.0850,31.7450,9576800,0
20051221,31.8000,32.3400,31.7750,32.1600,7463400,0
20051222,32.2550,32.4650,32.0250,32.0850,7761600,0
20051223,32.0900,32.0950,31.3150,31.9250,5988200,0
20051227,31.5000,31.5300,30.5450,30.7800,10134800,0
20051228,30.9050,31.4250,30.6500,31.2200,10578600,0
20051229,30.9000,31.3600,30.6750,30.7200,7277400,0
20051230,30.4300,31.3100,30.3100,30.9800,7827600,0
20060103,31.5850,32.6800,31.3500,32.6700,12830200,0
20060104,32.4750,33.3150,32.1250,33.0600,12937800,0
20060105,32.9000,33.0700,31.9950,32.2950,13186200,0
20060106,32.7350,33.2000,32.5200,33.0250,11442200,0
20060109,33.0300,33.4100,32.6050,33.3200,10584200,0
20060110,33.0800,34.3450,33.0750,34.3000,13366200,0
20060111,34.0100,35.5050,33.8950,35.0450,19213200,0
20060112,35.1700,35.7250,34.3700,34.4850,18221000,0
20060113,34.2600,35.0300,34.2308,34.7750,11594000,0
20060117,35.2400,35.3350,34.8950,35.0000,10677800,0
20060118,35.0000,35.3050,34.2650,34.7000,11332200,0
20060119,35.3400,36.0150,34.9227,35.8750,16960200,0
20060120,36.7500,37.9550,36.5000,37.7500,33186400,0
20060123,37.7500,38.6750,37.2250,38.5050,21243800,0
20060124,38.5000,38.5050,37.6100,37.9750,20633200,0
20060125,38.1000,38.1250,36.4250,37.1200,19953400,0
20060126,37.1250,37.6200,36.0000,37.5750,22975800,0
20060127,38.9750,40.5000,38.4500,39.4650,37551200,0
20060130,40.3150,41.1950,40.2900,40.4300,21934400,0
20060131,40.3450,40.3500,39.5100,39.7750,15812400,0
20060201,40.1500,40.8450,39.2000,39.4750,21688800,0
20060202,39.2000,39.7500,38.0850,38.8650,20366400,0
20060203,39.0000,39.4100,38.1750,38.7000,15753200,0
20060206,39.4000,39.7250,38.3350,38.7250,16516200,0
20060207,38.2500,38.2550,36.3950,36.4900,20498600,0
20060208,36.9650,37.4750,35.5250,37.2750,22508600,0
20060209,37.8300,37.8300,36.1250,36.2350,19483800,0
20060210,36.3850,36.7450,35.3500,36.6500,21746000,0
20060213,36.6500,36.9850,35.8150,36.1750,14075200,0
20060214,35.3500,35.9050,35.0900,35.3050,21203600,0
20060215,35.4750,35.6000,33.8500,34.3050,22824000,0
20060216,34.6800,35.8000,34.6450,35.6200,26373600,0
20060217,36.0000,36.4300,34.9400,35.0500,21236000,0
20060221,35.7000,36.2050,35.3000,36.0850,18792400,0
20060222,35.7500,35.9500,35.1800,35.3850,13619200,0
20060223,35.1100,35.5350,34.6250,35.3200,18151200,0
20060224,35.9150,36.0500,35.5350,35.6100,9794800,0
20060227,35.6100,35.6100,34.4050,34.5000,12976000,0
20060228,34.5000,34.7250,33.7750,34.0000,14752800,0
20060301,34.1800,34.7300,34.0750,34.6850,11025800,0
20060302,34.8750,36.3350,34.8250,35.8450,19434600,0
20060303,35.5500,36.1200,35.3450,35.5800,9723200,0
20060306,35.4500,35.4800,34.2250,34.2700,12368400,0
20060307,34.0600,34.2000,32.7500,33.2000,15421600,0
20060308,32.8650,33.6000,32.4700,33.4650,17894200,0
20060309,33.8000,34.1300,32.9600,33.0250,16219400,0
20060310,33.0300,33.9900,32.5750,33.5000,14718600,0
20060313,33.5000,33.5000,33.5000,33.5000,0,0
20060314,34.3800,34.8950,33.7150,34.7800,12066800,0
20060315,34.5500,34.8400,34.1550,34.6950,10864200,0
20060316,34.6600,35.5850,34.4500,35.4500,10779600,0
20060317,35.6900,35.6950,34.9000,35.1950,10941200,0
20060320,35.1500,35.6750,34.2450,34.2450,11089200,0
20060321,34.2000,34.9350,33.8100,34.2550,11950200,0
20060322,34.3850,35.0850,34.2000,34.5000,10319800,0
20060323,34.7750,35.4200,34.5550,35.2250,11357600,0
20060324,35.2000,35.8900,35.2000,35.6250,9499000,0
20060327,35.5100,36.0400,35.1350,35.7950,8700800,0
20060328,36.1250,36.9650,35.9200,36.5900,13480800,0
20060329,36.5750,37.1300,36.3250,37.1300,12090600,0
20060330,37.2350,37.4950,36.7500,37.1500,10641800,0
20060331,36.7900,36.9000,36.2000,36.5100,9321400,0
20060403,36.8900,37.5400,36.3550,36.4350,12074800,0
20060404,36.4350,37.6000,36.2000,37.6000,12157400,0
20060405,37.9900,38.6800,37.5650,38.6700,13877200,0
20060406,39.0000,39.4550,38.5250,39.2600,16731800,0
20060407,39.2600,39.3500,38.4418,38.6350,10880200,0
20060410,39.4400,39.7100,39.1300,39.5650,9930200,0
20060411,39.8000,39.9950,38.1600,38.4000,13911600,0
20060412,38.6050,38.8950,37.9250,38.3450,7481800,0
20060413,37.8900,38.5750,37.5905,38.5600,9869000,0
20060417,39.1100,39.5500,38.8750,39.4800,9130000,0
20060418,39.6950,40.6200,39.5800,40.5000,16557800,0
20060419,40.3750,41.4850,40.0750,41.2450,14268400,0
20060420,41.7500,41.9850,40.7550,41.4200,22499000,0
20060421,41.2000,41.6750,40.6650,41.6650,21775800,0
20060424,41.6650,41.6650,40.1500,40.1500,21063600,0
20060425,40.6250,40.6550,38.9150,39.4100,20478800,0
20060426,39.5100,40.4400,39.1300,39.2000,17036800,0
20060427,38.7600,39.2950,37.7550,38.4900,18128800,0
20060428,38.6750,39.6900,38.6750,39.0750,13689400,0
20060501,39.3900,40.1550,39.3000,39.8000,12309600,0
20060502,40.0750,40.5400,39.9550,40.4650,15941400,0
20060503,40.4500,40.4650,39.2500,39.5350,16106400,0
20060504,39.0000,40.0400,38.5700,39.9400,20034600,0
20060505,40.1000,40.4050,39.5400,39.8800,12096600,0
20060508,39.6250,40.0650,39.1974,40.0050,11819800,0
20060509,40.0300,40.9750,39.8050,40.8850,14581200,0
20060510,40.5650,41.1250,40.5500,41.1150,11761000,0
20060511,41.4200,41.5750,39.9650,40.0300,13052800,0
20060512,39.9500,39.9550,38.4500,38.5350,15883600,0
20060515,38.0000,38.0550,36.9550,37.6250,18063800,0
20060516,37.8700,38.3300,37.2350,37.5050,12325400,0
20060517,37.2050,37.7800,36.4350,36.8800,15977600,0
20060518,37.0000,37.3500,35.4800,35.5400,20179000,0
20060519,35.5400,35.9050,34.1500,35.5000,25918000,0
20060522,35.1450,35.5050,34.2950,35.1750,18350600,0
20060523,35.5400,36.6500,35.4450,35.5400,19085800,0
20060524,35.5000,35.8750,34.3250,35.0150,19152400,0
20060525,35.6250,36.9000,35.2450,36.9000,19180800,0
20060526,36.9750,37.1500,36.5765,36.8250,10422400,0
20060530,37.3000,37.3750,35.9600,35.9600,12141200,0
20060531,35.9450,37.3250,35.7750,37.2950,16039600,0
20060601,36.8750,37.6950,36.5800,37.5750,15601400,0
20060602,38.0350,38.4450,37.8500,38.3900,14269200,0
20060605,38.7750,38.8200,37.0300,37.1250,16112000,0
20060606,37.1250,37.3550,36.1700,36.6900,23050600,0
20060607,36.6200,36.9300,35.1650,35.1750,21365000,0
20060608,35.0000,36.0450,33.9250,36.0450,34714600,0
20060609,36.7500,36.9950,35.7500,36.3050,23800800,0
20060612,36.5750,36.8000,35.1700,35.2050,15787000,0
20060613,34.2550,35.5650,33.9400,34.1350,24423600,0
20060614,34.2850,35.4200,34.2600,35.4050,19250800,0
20060615,35.8800,37.3300,35.7500,37.1700,22646800,0
20060616,36.8550,37.4950,36.3800,37.2150,16340600,0
20060619,37.2150,37.2150,35.4200,35.5400,15070800,0
20060620,36.0250,36.3200,35.1000,35.1950,14507800,0
20060621,35.3350,36.6200,35.2050,36.0450,17625800,0
20060622,36.0250,36.3500,35.5100,35.7400,17852000,0
20060623,35.9900,36.4400,35.7577,35.8850,14916600,0
20060626,35.8500,36.0750,35.4100,36.0250,11348400,0
20060627,36.1050,36.4750,34.8600,34.9500,17204800,0
20060628,35.2250,35.6500,34.7500,35.2950,11920800,0
20060629,35.6400,36.9500,35.4500,36.8550,13065600,0
20060630,36.9850,37.4500,36.6600,37.1050,14911000,0
20060703,37.4900,37.6300,37.2400,37.5100,2930800,0
20060705,37.3000,37.7885,36.5400,37.5900,12509200,0
20060706,37.5900,37.8700,36.8850,37.1300,9202800,0
20060707,37.2750,37.4700,36.2350,36.3050,11075600,0
20060710,36.5350,36.9700,36.1050,36.3250,9656000,0
20060711,36.5450,37.9300,36.5450,37.7900,14981400,0
20060712,37.3050,37.8150,37.1600,37.4400,18365400,0
20060713,37.5750,37.7050,36.7200,36.8650,12440200,0
20060714,37.1600,37.3500,35.9200,36.9500,13862600,0
20060717,36.5000,36.8100,34.9400,35.2500,16064100,0
20060718,35.5600,35.7300,33.3200,34.0500,19575100,0
20060719,33.8300,34.5400,33.8000,34.1500,15373600,0
20060720,34.4700,34.6700,32.5400,32.6800,15726100,0
20060721,31.0200,32.1900,29.5100,30.0400,48365400,0
20060724,29.9000,31.2600,29.5000,31.1000,25508400,0
20060725,32.0000,32.0500,30.8300,31.4500,18396000,0
20060726,31.8500,32.2000,31.0500,32.0000,25218300,0
20060727,32.5000,32.8900,31.9500,32.3500,24402000,0
20060728,32.5000,32.8900,32.1100,32.6100,12630400,0
20060731,32.9500,33.6400,32.6200,33.3600,12843700,0
20060801,33.4000,33.7700,32.8100,33.7300,12691900,0
20060802,34.1000,34.7100,33.2000,33.7200,18937900,0
20060803,33.1500,34.1900,32.9200,33.7100,13379000,0
20060804,34.1000,34.1000,32.5700,32.8700,12913100,0
20060807,33.3500,33.8100,32.9000,33.4000,8137000,0
20060808,33.4100,33.6600,32.8000,33.0600,13678400,0
20060809,33.5000,34.5600,33.4000,33.9400,18053200,0
20060810,33.6500,34.0500,33.4200,34.0200,11346900,0
20060811,34.0200,34.2900,33.6300,33.8700,9025100,0
20060814,33.3200,33.5400,32.9100,33.4800,12969000,0
20060815,33.8300,33.9200,33.0500,33.5700,10327600,0
20060816,33.8100,34.1700,33.4300,33.8400,7971800,0
20060817,33.4500,33.5800,33.0200,33.5700,11231200,0
20060818,33.9000,34.1500,33.2500,34.0700,9944500,0
20060821,34.3300,34.5300,34.0300,34.1000,6100200,0
20060822,34.2000,34.3400,33.8100,34.0100,5986300,0
20060823,34.0100,34.0200,33.4000,33.4100,5612200,0
20060824,33.2500,33.3800,32.8500,33.2100,11025400,0
20060825,33.2800,34.0800,33.2800,33.9500,8341900,0
20060828,33.7500,33.8700,33.1700,33.2200,7962700,0
20060829,33.2200,33.6500,32.7200,33.6200,9206200,0
20060830,33.6500,33.6600,32.7800,32.9300,9396800,0
20060831,33.0000,33.3000,32.6100,32.6200,8626100,0
20060901,32.8200,33.0900,32.7000,32.9300,6503000,0
20060905,32.8800,33.0300,32.5500,32.9000,10421400,0
20060906,32.6100,32.7000,31.8100,31.9600,12564200,0
20060907,31.7200,31.9600,31.1700,31.4700,12275900,0
20060908,31.7000,31.9000,30.7700,30.8000,6569900,0
20060911,30.2500,30.4000,29.5200,29.6500,18118700,0
20060912,29.5900,30.0000,28.9400,29.0500,21561000,0
20060913,29.3100,30.1100,29.2100,29.8100,13608900,0
20060914,29.8100,30.0200,28.9000,29.0600,10469900,0
20060915,29.0700,29.2700,28.7700,29.0300,12889000,0
20060918,29.2000,30.0100,29.1400,29.8000,12032200,0
20060919,29.8100,29.9900,28.8500,29.1000,11986100,0
20060920,28.9700,29.1400,27.7400,27.8400,22668200,0
20060921,28.0300,28.5800,27.9600,28.1000,15355400,0
20060922,28.5500,28.5600,28.0600,28.2100,18584900,0
20060925,27.8000,28.3900,27.3500,27.9700,20630500,0
20060926,27.8100,28.8600,27.8000,28.4200,18760800,0
20060927,28.7500,29.2300,28.4600,28.8800,21292800,0
20060928,29.0600,29.2600,28.4900,28.5000,25552700,0
20060929,28.5000,28.7000,28.1400,28.4500,20433900,0
20061002,28.3000,28.6800,27.7800,27.8600,14918000,0
20061003,27.5500,27.6000,26.4800,26.5700,29038400,0
20061004,26.8800,26.9500,26.3300,26.9100,19748400,0
20061005,27.3500,27.7400,27.1200,27.6700,16272400,0
20061006,27.5900,27.8000,27.1500,27.6800,10701400,0
20061009,27.8500,27.9490,27.0000,27.0900,11168800,0
20061010,26.9700,27.5600,26.8900,27.4100,15898300,0
20061011,27.3000,27.5100,26.8900,27.0800,14753100,0
20061012,27.1500,27.7950,27.0500,27.7500,12249600,0
20061013,27.8700,29.1200,27.8700,28.7100,19473900,0
20061016,28.9000,29.5200,28.8000,29.4800,14573200,0
20061017,29.5000,29.6300,28.8500,29.3300,13718000,0
20061018,29.3300,29.5800,28.3800,28.6300,14358000,0
20061019,28.9500,29.4000,28.5500,29.3800,16418600,0
20061020,29.3800,29.3800,28.6000,28.7800,16622500,0
20061023,28.9900,30.0600,28.7300,29.2600,27803300,0
20061024,29.7000,31.1700,29.4900,30.8400,27143300,0
20061025,31.0000,33.0000,30.9400,32.6400,36477400,0
20061026,32.7900,32.8900,31.8600,32.4000,17333100,0
20061027,32.4000,32.7800,32.0300,32.1500,14386100,0
20061030,31.5100,31.9900,31.4100,31.7900,11178100,0
20061031,31.6600,32.4500,31.5000,32.3500,15729700,0
20061101,32.1300,32.3000,31.2500,31.5300,16868100,0
20061102,31.4000,31.6200,30.9000,31.2000,13153800,0
20061103,31.4800,32.1000,31.4200,31.7800,13925100,0
20061106,31.5800,32.5300,31.4400,32.5200,11850000,0
20061107,32.6500,32.6500,31.3510,31.7000,14949000,0
20061108,31.1000,32.1200,30.9700,31.8700,22030600,0
20061109,32.1400,32.9700,31.9200,32.1100,17375700,0
20061110,32.0000,32.3100,31.4700,31.7900,10284500,0
20061113,31.7900,32.3400,31.5200,31.9900,13272600,0
20061114,32.3000,32.6600,32.0100,32.0700,12513900,0
20061115,32.8300,33.8800,32.7000,33.5500,26112800,0
20061116,34.2000,34.2900,32.4700,32.5100,23205400,0
20061117,32.2000,32.8000,31.8200,32.6000,16648200,0
20061120,32.5100,32.6500,32.0000,32.3300,12378300,0
20061121,32.5000,32.8000,32.5000,32.6600,10153400,0
20061122,32.6600,33.0600,32.1500,32.6100,12290300,0
20061124,32.5400,33.0000,32.2900,32.2900,6058200,0
20061127,32.3700,32.6000,31.7400,31.8800,9167600,0
20061128,32.1500,32.9200,32.1200,32.7100,11926500,0
20061129,32.7000,33.8600,32.7000,33.6400,13794400,0
20061130,33.7900,34.3000,33.6120,33.7400,14539300,0
20061201,33.6500,33.6900,33.0100,33.5300,12809600,0
20061204,33.5300,33.7800,33.1100,33.3000,7959300,0
20061205,33.5500,33.7700,32.8900,33.2100,14204800,0
20061206,33.2100,33.5000,32.9500,33.1700,12423200,0
20061207,33.2200,33.3600,32.7600,32.9100,10040400,0
20061208,33.0600,33.3000,32.6000,32.8100,10269400,0
20061211,32.7000,32.8500,32.4400,32.6000,12592400,0
20061212,32.7001,33.0800,32.1900,32.2500,15921700,0
20061213,32.4100,32.9500,32.3500,32.7200,10156700,0
20061214,32.8800,33.4800,32.8200,33.2200,14365100,0
20061215,33.2400,33.3700,32.7700,32.8700,13168600,0
20061218,32.8600,32.8700,31.9000,31.9400,15652800,0
20061219,31.8000,32.5400,31.5300,32.3000,12734600,0
20061220,32.3100,32.4900,31.9000,31.9600,18405100,0
20061221,31.7200,32.1600,31.5600,31.7600,10123300,0
20061222,31.7600,31.9800,31.0000,31.4600,8274400,0
20061226,31.7600,31.7600,30.8600,31.1700,8782900,0
20061227,31.2600,31.4200,30.8000,31.3500,8527500,0
20061228,31.3500,31.4800,31.1200,31.2600,7790700,0
20061229,31.0000,31.2500,30.9300,31.0500,8338200,0
20070103,30.9000,30.9000,29.5200,29.8700,24096500,0
20070104,29.8700,29.9100,29.1600,29.2300,26764500,0
20070105,29.0700,29.4000,28.6000,29.0000,24986800,0
20070108,29.3700,29.4500,28.7600,28.9600,14498200,0
20070109,28.6500,28.8900,28.2600,28.7100,21721100,0
20070110,28.5500,28.6600,27.6500,28.3600,22158900,0
20070111,28.3000,28.8900,28.1200,28.2700,29727300,0
20070112,28.4900,29.2000,28.3600,29.1200,18747000,0
20070116,29.0100,29.1400,28.4900,28.8000,17308200,0
20070117,28.8000,29.2400,28.7000,29.0600,19323000,0
20070118,29.1200,29.3400,28.4000,28.6300,16814200,0
20070119,29.0300,29.4500,28.6900,29.3700,23210400,0
20070122,29.6400,29.8200,29.2100,29.3200,18328800,0
20070123,29.5700,30.0300,29.5500,29.7300,28704100,0
20070124,29.6800,30.4000,29.5300,30.1500,18006400,0
20070125,30.1000,30.2300,29.5200,29.7400,18232100,0
20070126,29.5000,29.9900,29.0500,29.1500,37832400,0
20070129,29.1500,29.2600,28.7100,28.7600,17002200,0
20070130,28.9300,29.4000,28.9000,29.3200,19602300,0
20070131,29.1200,29.6100,29.0400,29.5400,16391800,0
20070201,29.7100,29.8300,29.3800,29.6200,14681400,0
20070202,29.7200,29.9300,29.4500,29.7500,14288900,0
20070205,30.0500,30.0700,29.8196,29.8200,12187500,0
20070206,30.1300,30.1300,29.6600,29.8900,11207500,0
20070207,30.0000,30.0300,29.5300,29.6400,15436100,0
20070208,29.6900,29.8100,29.3500,29.7200,14130900,0
20070209,29.7900,30.2500,29.5900,29.9100,13999400,0
20070212,29.7700,29.7700,29.4600,29.7300,12729950,0
20070213,29.8200,30.9000,29.7800,30.6500,23708188,0
20070214,30.6100,30.9000,30.2700,30.7000,14867706,0
20070215,30.4900,30.4900,29.9800,30.3800,15577900,0
20070216,30.2700,30.4900,30.0000,30.0500,14589300,0
20070220,29.8500,30.0700,29.7000,30.0400,9240000,0
20070221,30.0400,30.4000,29.7000,30.2700,13488700,0
20070222,30.3600,31.5900,30.1000,31.5100,21031000,0
20070223,31.6500,32.0500,31.5200,31.5500,16170300,0
20070226,31.7700,32.3000,31.7700,31.9000,15935027,0
20070227,31.3200,32.0000,30.6100,30.7300,24623900,0
20070228,30.9700,31.3700,30.8600,30.8800,8318100,0
20070301,30.5400,31.7700,30.1800,31.3400,19825720,0
20070302,31.3400,31.6500,30.8100,30.9800,18974300,0
20070305,30.4800,31.1000,30.2400,30.2800,15681700,0
20070306,30.6400,31.1900,30.5700,30.9700,16040300,0
20070307,31.0700,31.9000,30.8600,31.4500,28396500,0
20070308,31.6900,31.9500,31.2900,31.7300,26882000,0
20070309,32.0900,32.3000,31.6000,32.0200,25185560,0
20070312,32.0000,32.3000,31.8300,32.1900,13734200,0
20070313,32.3200,32.7200,31.7700,31.8000,22850500,0
20070314,31.8300,32.1400,31.2600,31.8300,23224045,0
20070315,32.0000,32.3000,31.7300,32.1400,13461300,0
20070316,32.1400,32.3700,31.8000,32.0600,19246686,0
20070319,32.3000,32.6800,32.2600,32.4000,17106116,0
20070320,32.3000,32.5600,29.5800,30.5000,99393371,0
20070321,30.6000,30.8600,30.2200,30.6900,38952996,0
20070322,30.8600,30.9000,30.2500,30.7500,27729298,0
20070323,30.8400,31.2500,30.7300,31.0800,31638973,0
20070326,31.2500,31.4000,30.7900,31.3700,33136696,0
20070327,31.3700,31.3700,30.9000,31.0400,57905440,0
20070328,31.2300,31.3600,30.8500,31.3100,36192987,0
20070329,31.3800,32.3600,31.1400,32.0400,39963180,0
20070330,32.0600,32.2000,31.5000,31.7400,19336390,0
20070402,31.8000,32.3900,31.6599,32.2700,32974720,0
20070403,32.7000,32.9500,32.2700,32.7600,46994712,0
20070404,32.7000,32.9300,32.4000,32.8400,20005608,0
20070405,32.6500,33.1800,32.2000,32.9400,16593100,0
20070409,33.0200,33.0500,32.4300,32.6000,17990577,0
20070410,32.6500,32.9200,32.4800,32.8600,17475483,0
20070411,32.9000,33.4000,32.3200,32.4500,27268880,0
20070412,32.6200,32.7900,32.0500,32.7200,21359467,0
20070413,32.7300,32.8400,32.5000,32.6700,12818198,0
20070416,32.6700,32.9900,32.4900,32.9100,24165858,0
20070417,33.0000,33.0700,32.2700,32.5800,23266854,0
20070418,32.4000,32.6400,32.0000,32.3600,16355352,0
20070419,32.1100,32.2500,31.8400,32.0200,14740609,0
20070420,32.5000,32.5000,31.3700,31.6500,24321903,0
20070423,31.7300,31.8500,31.4800,31.5100,17726056,0
20070424,31.5500,31.6200,30.9900,31.0900,21463498,0
20070425,31.3400,31.9400,30.9900,31.5400,29464920,0
20070426,31.9500,32.2200,31.4400,31.6300,27471902,0
20070427,31.6400,32.1400,31.4200,31.7500,25420056,0
20070430,31.7700,32.4000,31.6900,31.7700,29050252,0
20070501,31.6900,31.8300,31.0000,31.3900,25349368,0
20070502,31.4500,32.0200,31.3900,31.9300,21863984,0
20070503,31.9300,32.4500,31.8300,32.2700,17872038,0
20070504,32.4500,32.7000,32.1100,32.2800,21488117,0
20070507,32.1100,32.3000,31.9900,32.2600,13193213,0
20070508,32.2400,32.5200,31.7500,32.3700,13762084,0
20070509,32.3300,33.2800,32.2200,33.1500,26265070,0
20070510,33.1900,33.4300,32.7500,32.8100,19913194,0
20070511,33.0000,33.6900,32.7800,33.5600,18384442,0
20070514,33.5500,34.2100,33.4500,34.0700,20323310,0
20070515,33.9700,34.5200,33.7500,34.0200,14888924,0
20070516,34.3000,35.7300,34.0200,35.5900,44054439,0
20070517,35.6900,36.5300,35.3900,36.3500,26328210,0
20070518,36.6000,36.7500,35.8790,36.4600,24187568,0
20070521,36.5800,37.1800,36.1500,36.7100,21517784,0
20070522,37.1000,37.2000,36.2200,36.3000,19793359,0
20070523,36.6400,37.1400,36.3000,36.6900,17141620,0
20070524,36.6400,37.0400,35.6100,35.9000,21477435,0
20070525,36.2200,36.2700,35.8900,36.1200,12687500,0
20070529,35.9700,36.2000,35.5100,35.7900,14418502,0
20070530,35.5000,36.2200,35.0000,36.1000,20696641,0
20070531,36.1200,36.3900,35.7700,35.9500,13286753,0
20070601,36.1500,36.3300,35.8000,35.8300,11196927,0
20070604,35.8300,36.5400,35.4900,36.4400,18096683,0
20070605,36.0100,36.6500,36.0100,36.3300,12728283,0
20070606,36.2700,36.3300,35.5500,35.7900,13926168,0
20070607,35.7000,35.9900,34.9400,35.0300,18041781,0
20070608,35.0000,35.3900,34.5500,35.2400,13823539,0
20070611,35.1500,35.5800,34.9000,35.2600,9175755,0
20070612,35.1000,35.2100,34.5800,34.6600,7578885,0
20070613,34.8500,35.7500,34.7190,35.5000,19890060,0
20070614,35.8200,36.6100,35.7500,36.2600,14342649,0
20070615,36.5600,36.6700,36.2600,36.3700,15027955,0
20070618,35.8500,36.3700,35.5000,35.9200,17502003,0
20070619,35.8900,36.7400,35.7300,36.3300,15508335,0
20070620,36.2500,36.3900,35.1100,35.1900,20174159,0
20070621,35.4100,35.9700,35.1300,35.9000,17286478,0
20070622,35.9500,36.0200,35.0600,35.7200,23021244,0
20070625,35.4700,35.4700,34.7600,35.0600,20328944,0
20070626,35.0700,35.0900,34.2300,34.4300,17055329,0
20070627,34.1600,34.9700,33.7700,34.8100,20081686,0
20070628,34.9000,35.3300,34.3500,34.5200,12674068,0
20070629,34.8600,35.0500,34.2700,34.5000,12990252,0
20070702,34.5600,35.0600,34.4000,34.9500,9291281,0
20070703,35.0700,35.1000,34.7600,34.8600,5497111,0
20070705,35.0000,35.0000,33.8000,34.5000,22365048,0
20070706,34.6000,35.0300,34.5300,34.8600,11204179,0
20070709,34.9200,35.2180,34.8600,35.0900,10299542,0
20070710,34.9700,35.3400,34.7000,34.9700,12705432,0
20070711,34.6000,34.6700,34.1600,34.4200,16341700,0
20070712,34.7500,35.0500,34.4200,34.9900,18933131,0
20070713,34.8200,35.6800,34.8000,35.5100,20736552,0
20070716,35.5100,35.6700,34.9200,35.4300,13869413,0
20070717,35.5300,35.8500,35.1600,35.3000,15029514,0
20070718,35.0700,35.6900,35.0700,35.6500,15900444,0
20070719,35.8500,36.6000,35.7200,36.4000,15072659,0
20070720,36.7400,37.2100,36.0700,36.5700,21908149,0
20070723,38.0000,38.2900,36.8700,37.7400,26603184,0
20070724,37.2400,37.5000,37.0100,37.2400,19950472,0
20070725,37.4700,37.6800,36.7800,37.5500,13870552,0
20070726,37.1000,37.6500,35.6300,36.8700,20596860,0
20070727,36.5200,37.1900,35.8400,36.0600,18799912,0
20070730,36.2400,36.5800,35.5900,36.3300,13526116,0
20070731,36.4500,36.9300,35.9400,36.0200,13687924,0
20070801,35.8100,37.8000,34.4200,35.6600,26501989,0
20070802,35.7000,36.0000,34.9800,35.4600,17666835,0
20070803,35.5000,35.7100,34.2700,34.2700,19781068,0
20070806,34.9800,34.9800,33.4400,34.3000,22828480,0
20070807,34.1000,35.0500,33.6700,34.6900,19214437,0
20070808,34.6800,35.0700,34.2100,34.4700,28342499,0
20070809,33.2400,34.3900,33.1200,33.4400,2438100,0
20070810,32.9000,33.4000,31.5500,33.2300,32759985,0
20070813,33.7600,34.5000,33.1000,33.2200,15818800,0
20070814,33.4200,33.9300,32.8700,32.8900,15563978,0
20070815,32.7800,33.4000,32.3700,32.5300,16136442,0
20070816,32.0900,32.4600,30.8100,31.9700,27212073,0
20070817,32.6700,33.1200,32.0800,32.2500,25950366,0
20070820,32.2800,32.8100,31.9300,32.6300,17449972,0
20070821,32.2000,33.0600,32.2000,32.4200,16604500,0
20070822,32.5600,33.0000,32.4500,32.6000,12826800,0
20070823,32.8000,33.5000,32.7500,33.3700,34562100,0
20070824,33.3500,34.0000,33.3500,33.7300,14454100,0
20070827,33.5600,33.7000,33.2300,33.4200,12531909,0
20070828,33.2500,33.4200,32.8700,32.9500,11518000,0
20070829,33.0500,34.0500,33.0000,33.7100,15127200,0
20070830,33.6000,34.6900,33.4400,34.1200,14873900,0
20070831,34.5000,34.9400,34.3400,34.5900,10874400,0
20070904,34.5500,35.4000,34.4500,34.9900,10364800,0
20070905,34.7700,35.4000,34.7100,35.3400,10674600,0
20070906,35.3400,35.9200,35.1700,35.5800,11464600,0
20070907,35.1100,35.3600,34.6500,35.2400,10384200,0
20070910,35.2800,35.4100,34.5400,35.2600,9697300,0
20070911,35.2400,36.0400,35.2400,35.8300,12520900,0
20070912,35.8700,36.8900,35.7000,36.6200,14990900,0
20070913,36.7500,37.0500,36.4900,36.8600,9413278,0
20070914,36.7000,37.3000,36.7000,37.1100,10521000,0
20070917,36.9700,37.1400,36.5800,36.7400,8330088,0
20070918,36.9400,37.7500,36.8500,37.6100,12024950,0
20070919,37.9000,38.4900,37.8400,38.0200,12950700,0
20070920,38.0100,38.4900,37.8300,38.3500,11896100,0
20070921,38.5700,39.0600,38.3500,38.9500,13801462,0
20070924,39.0100,39.1700,38.5300,38.5700,11736800,0
20070925,38.1400,38.2500,37.5700,38.0000,10526200,0
20070926,38.3200,38.9800,37.8700,38.4000,14525088,0
20070927,38.4700,38.9800,38.4700,38.6100,9744700,0
20070928,38.4500,39.0100,37.2300,38.4000,11048023,0
20071001,38.4000,39.0800,38.2000,38.8400,14149500,0
20071002,38.5500,39.2500,38.3400,39.0800,11025538,0
20071003,39.0000,39.4200,38.6500,39.1300,9906300,0
20071004,39.0200,39.7600,38.5200,39.5100,9424105,0
20071005,39.5000,39.6700,38.9000,38.9800,9214405,0
20071008,38.5700,38.8900,38.3100,38.8700,8075879,0
20071009,39.0500,39.5500,38.8100,39.4600,9041203,0
20071010,39.2800,40.2500,39.2600,40.0500,12229103,0
20071011,40.4000,41.3000,40.2000,40.6300,17453200,0
20071012,40.7400,41.3700,40.3300,41.1600,9382366,0
20071015,41.8100,41.9500,41.2000,41.4800,13423600,0
20071016,41.5800,41.6600,40.9400,41.2500,9247100,0
20071017,41.5500,41.5500,40.8600,41.1800,10353300,0
20071018,41.0600,41.4600,40.6200,41.0100,7823400,0
20071019,39.9300,39.9500,37.8000,38.8500,35796107,0
20071022,37.9700,40.8700,37.8200,39.3300,27157544,0
20071023,39.6400,40.4800,39.5200,40.2900,13633100,0
20071024,40.1300,40.7800,39.6100,40.5400,12629900,0
20071025,40.8600,41.2300,40.0000,41.0100,13246000,0
20071026,41.5000,41.6900,40.8800,41.2800,11670387,0
20071029,41.6700,41.9000,40.4800,40.5900,13070401,0
20071030,40.4800,40.4800,39.0300,39.1300,12922300,0
20071031,39.7200,39.7800,38.6000,39.4200,13615953,0
20071101,39.0500,40.4200,38.9400,39.1800,13491600,0
20071102,39.8600,40.4800,39.0500,40.3100,12120500,0
20071105,39.3100,40.1201,39.0400,39.7600,8245203,0
20071106,39.9200,40.7000,39.9200,40.6400,16955950,0
20071107,40.5000,40.8800,39.8500,39.9400,11599628,0
20071108,40.1300,40.5700,39.0800,39.8500,14999246,0
20071109,39.6700,39.6700,38.2700,38.4700,14845148,0
20071112,38.4500,38.4500,36.6800,36.8100,15925808,0
20071113,36.9000,37.5900,36.5900,37.4500,14941583,0
20071114,38.0000,38.2100,36.9700,37.0200,11309365,0
20071115,36.8000,37.4900,36.2800,36.5700,12550417,0
20071116,36.9800,37.2000,36.5100,37.0200,10893860,0
20071119,36.7900,37.1100,36.1300,36.3400,14872264,0
20071120,36.4700,37.4200,36.3800,37.1400,10875775,0
20071121,36.7600,37.0600,36.2030,36.3900,8675507,0
20071123,36.5600,36.9600,36.1100,36.8100,3768816,0
20071126,36.8000,37.2700,35.6700,35.8300,10826301,0
20071127,35.3500,35.4300,34.4200,35.0800,22489874,0
20071128,35.9200,36.2922,35.7000,35.8500,17261136,0
20071129,36.2600,36.9500,36.1300,36.5900,12343111,0
20071130,37.1700,37.1700,36.2100,36.6100,11243034,0
20071203,36.5700,36.9700,36.1700,36.6800,9395853,0
20071204,36.5300,36.5300,36.0000,36.2900,10286366,0
20071205,36.6300,37.3100,36.6300,36.9000,10779662,0
20071206,36.8900,38.0200,36.8000,37.7800,10974570,0
20071207,37.7700,38.1400,37.3400,37.5500,7353327,0
20071210,37.5800,38.1400,37.2700,38.0400,9249763,0
20071211,38.2300,38.8700,37.6500,37.8700,12266715,0
20071212,38.4500,38.6900,38.1800,38.6000,11953995,0
20071213,38.0700,38.7900,38.0000,38.7100,7905182,0
20071214,38.6600,38.6600,37.4400,37.6000,10382373,0
20071217,37.3600,37.4400,36.3100,36.6700,13176044,0
20071218,37.0000,37.1400,36.0800,36.4500,11654958,0
20071219,36.4500,36.8500,36.0500,36.1900,8874166,0
20071220,36.2100,36.6400,35.9400,36.5400,7242255,0
20071221,36.6500,37.7500,36.6400,37.2900,11221970,0
20071224,37.4500,37.6600,37.1400,37.4600,2324623,0
20071226,37.5900,38.5000,37.3100,38.1500,7409467,0
20071227,37.7600,38.3000,37.7600,37.9400,5899903,0
20071228,38.1500,38.2700,37.7500,38.0200,4825776,0
20071231,37.8300,38.2350,37.5200,37.9100,5482186,0
20080102,38.0500,38.9800,38.0400,38.6900,10322200,0
20080103,38.8900,39.6700,38.8000,39.1200,10216522,0
20080104,39.0000,39.0000,37.8100,38.0100,11450652,0
20080107,38.2000,38.2500,36.5000,37.3500,15328340,0
20080108,37.5200,38.0600,36.4000,36.5600,11488306,0
20080109,36.5300,37.3100,35.9200,36.7400,18242303,0
20080110,36.5400,36.5800,35.7000,36.1900,15601087,0
20080111,36.0000,36.3400,35.6800,35.9200,13297610,0
20080114,36.1400,36.6500,35.8600,36.4900,9409330,0
20080115,36.0000,36.2200,35.0850,35.3600,14235855,0
20080116,34.9100,35.5000,33.9200,34.5300,18659486,0
20080117,34.7200,34.9200,32.9400,33.3100,2086200,0
20080118,32.3600,32.9000,31.0500,32.4000,28352531,0
20080122,30.2800,32.2500,30.0000,31.9500,25041670,0
20080123,31.0500,31.7500,30.0100,31.7500,1911700,0
20080124,31.6100,32.8300,31.3900,32.3700,18879497,0
20080125,33.7300,34.5100,32.7800,33.0900,24917156,0
20080128,33.8500,34.0500,32.5400,33.5500,13580000,0
20080129,33.8800,34.2300,33.3400,33.7300,12153678,0
20080130,33.5500,34.0300,32.9300,33.0600,13670913,0
20080131,32.5100,33.3100,32.3500,33.1700,17272500,0
20080201,33.3500,33.9800,32.8800,33.7300,13607990,0
20080204,34.2300,34.8700,33.8800,34.7100,15364490,0
20080205,34.1600,34.5900,33.7700,34.0900,15041078,0
20080206,34.2600,34.4900,33.3100,33.4600,12892332,0
20080207,33.0300,34.0800,32.9300,33.5800,10105504,0
20080208,33.3400,33.9400,33.1300,33.7400,10485956,0
20080211,33.7800,34.7000,33.6100,34.5900,12336983,0
20080212,34.7800,35.4800,34.3800,34.5700,14405830,0
20080213,34.8900,35.7700,34.6200,35.6700,14313254,0
20080214,35.9700,36.3500,35.6900,35.8400,13154789,0
20080215,35.6400,36.1200,35.1300,35.8400,9658718,0
20080219,36.3700,36.9100,36.2100,36.3300,14140351,0
20080220,36.1700,36.9300,35.9200,36.7200,10898242,0
20080221,36.6900,36.7000,35.7900,36.0600,12011331,0
20080222,36.1400,36.3300,35.3400,36.1600,12086385,0
20080225,36.1600,37.4400,36.1600,37.0900,16830988,0
20080226,36.8500,37.7600,36.5600,37.5600,15367197,0
20080227,37.2700,37.8300,37.1600,37.5500,11165492,0
20080228,37.5500,39.3600,37.5500,39.0600,21034655,0
20080229,38.7500,38.8100,37.9100,38.3000,14095824,0
20080303,38.3200,38.9900,37.9700,38.5600,12488135,0
20080304,38.1300,38.6300,37.5700,38.2100,14097115,0
20080305,38.6000,39.4400,38.4000,39.2600,16640947,0
20080306,38.9900,39.3200,38.4800,38.6400,16175529,0
20080307,38.3000,38.7000,37.6216,37.9900,11241410,0
20080310,37.9500,38.2300,36.8200,36.9800,16741168,0
20080311,37.7400,38.4400,37.4500,38.3700,13187033,0
20080312,38.3500,38.6700,37.6800,37.9200,10272947,0
20080313,37.5400,38.8700,36.9700,38.5700,16303804,0
20080314,38.8200,38.8900,37.4100,38.4000,12549806,0
20080317,37.0000,37.6700,36.2900,36.6000,21941905,0
20080318,37.2300,37.6300,37.0200,37.6300,21803420,0
20080319,37.3800,37.6200,35.8200,35.8800,18471160,0
20080320,35.5100,36.4500,35.1500,36.2300,18799033,0
20080324,36.4700,37.3300,36.3000,36.6400,1142700,0
20080325,36.7500,37.9800,36.7500,37.4500,14178438,0
20080326,37.3100,39.1100,37.3100,38.9700,20628387,0
20080327,39.3200,39.8200,39.0600,39.1000,19255976,0
20080328,39.2100,39.6800,38.6500,39.2100,12487369,0
20080331,39.2500,39.9800,38.7000,39.3300,14757784,0
20080401,39.4000,39.6400,38.5600,39.4200,15523006,0
20080402,39.3400,40.4500,38.9300,40.1800,14876148,0
20080403,39.9800,40.4700,39.9100,40.1800,18298545,0
20080404,40.4000,41.6000,40.1800,41.0700,18264858,0
20080407,41.6000,42.3100,41.3000,41.6400,18459628,0
20080408,41.5300,42.2400,41.1200,41.9100,12109155,0
20080409,42.0900,42.5700,41.7100,42.1600,10479410,0
20080410,42.6100,43.6900,42.6100,43.5400,18034280,0
20080411,43.1900,44.0500,43.0700,43.5200,13437867,0
20080414,43.9600,44.3800,43.3709,44.0800,12748713,0
20080415,44.8800,44.9300,44.1000,44.5300,13001537,0
20080416,44.7100,45.0189,43.7600,45.0000,19009337,0
20080417,44.7500,45.3800,44.3900,45.1500,12546667,0
20080418,44.6100,47.7700,44.2100,47.4300,26556896,0
20080421,47.1900,47.7200,45.8700,47.4600,17496841,0
20080422,46.9100,48.3300,46.5700,47.9800,13347733,0
20080423,48.1800,48.1800,46.7200,47.4800,15664115,0
20080424,47.0000,47.8100,45.7500,46.8800,15075304,0
20080425,46.9100,47.4800,46.4500,46.9100,13763615,0
20080428,47.0000,47.2400,46.2000,46.8000,10031738,0
20080429,46.3700,46.4200,44.9000,44.9800,15397547,0
20080430,45.3400,46.5700,45.1100,45.9100,12817274,0
20080501,45.4300,45.6600,43.7600,44.9200,13998056,0
20080502,45.1600,45.5100,44.4900,45.2300,11437913,0
20080505,45.8500,46.7600,45.2000,45.9300,9339405,0
20080506,46.1400,47.0000,45.5000,46.7200,12136590,0
20080507,47.0500,47.1500,45.8400,46.6400,11162014,0
20080508,46.6200,48.0300,46.3300,48.0100,10795645,0
20080509,48.0600,48.4900,46.9200,48.1200,10044550,0
20080512,47.8000,47.8000,46.8500,47.4400,8288134,0
20080513,47.4000,48.7900,46.5100,48.7900,13222415,0
20080514,48.9500,48.9500,47.7700,47.8600,13144937,0
20080515,48.2900,48.8500,47.1900,48.3300,13813297,0
20080516,48.7700,49.4800,48.4000,49.4800,11864510,0
20080519,49.6100,49.7800,48.7200,49.0700,9708372,0
20080520,49.2200,49.9200,48.9100,49.9200,11084576,0
20080521,49.9400,50.2900,48.4400,48.4400,11987178,0
20080522,48.6500,48.8000,47.3100,48.2800,10832991,0
20080523,48.1800,48.9600,47.1900,47.7700,15078312,0
20080527,47.4700,48.5900,46.8200,48.1200,9654582,0
20080528,48.0000,48.9800,47.1200,48.9000,11474551,0
20080529,48.4900,48.9200,47.7500,48.4300,12136551,0
20080530,48.8800,49.2800,48.3300,48.5800,11002344,0
20080602,48.5800,48.7900,47.6800,48.0500,8547963,0
20080603,47.8400,48.3800,46.7000,46.7500,11474785,0
20080604,46.5700,48.1400,46.5500,46.8900,12210174,0
20080605,47.1500,49.3200,47.1500,49.3000,12029045,0
20080606,49.7400,51.1200,49.3200,49.3900,13815427,0
20080609,49.7300,51.1900,49.5000,50.6000,9883347,0
20080610,50.5000,50.8200,48.7700,49.6800,11864039,0
20080611,50.0800,50.7800,48.7000,49.3700,7932920,0
20080612,49.2200,49.4500,48.1700,48.3600,8531254,0
20080613,48.5800,48.7600,47.9400,48.1400,9046797,0
20080616,48.7200,49.4400,48.2900,48.7900,7551792,0
20080617,48.7900,50.4700,48.5100,50.3700,9685089,0
20080618,50.4300,50.7300,49.2400,50.3800,8546135,0
20080619,51.2600,51.7100,50.0500,50.1500,14262417,0
20080620,50.6700,51.3100,49.9600,50.0300,11383335,0
20080623,50.0100,53.1100,50.0000,53.0100,15009918,0
20080624,52.8500,53.4100,52.0000,52.1300,12391296,0
20080625,52.3200,52.7700,49.8900,50.8400,14853257,0
20080626,51.0700,52.0800,50.1250,51.0100,13916127,0
20080627,51.5900,52.4000,50.8800,52.1600,12712617,0
20080630,52.6400,53.9700,52.5800,53.0700,12893775,0
20080701,53.0800,53.9800,52.5400,53.9100,12391426,0
20080702,54.2500,55.3800,52.9100,52.9400,22616175,0
20080703,53.0600,53.8200,50.2500,50.5500,11413403,0
20080707,50.2700,51.0800,48.3950,49.0000,14992799,0
20080708,48.4500,48.4500,46.2300,47.4400,17881879,0
20080709,48.1700,48.6300,46.6800,46.7600,12503639,0
20080710,46.8500,48.1200,46.1600,47.9900,13725719,0
20080711,48.2400,48.9800,47.1700,48.0400,11872583,0
20080714,48.2300,50.0800,48.2300,49.1900,9534277,0
20080715,48.8300,49.0600,46.6500,46.7600,13518934,0
20080716,46.6900,47.3400,45.1500,46.5700,17550591,0
20080717,46.7600,48.1200,44.8200,46.2600,18953183,0
20080718,46.8000,47.6800,46.2800,46.9800,15433040,0
20080721,47.8000,48.9200,47.0600,48.9100,14275912,0
20080722,48.3100,49.1800,44.8800,46.3000,20043648,0
20080723,46.1600,46.8100,43.6700,44.1700,19325571,0
20080724,44.2500,46.0300,43.2100,45.4200,20163466,0
20080725,45.0000,46.3000,44.6800,46.0200,13772010,0
20080728,46.2700,46.6900,45.1800,45.8900,17385847,0
20080729,46.0000,46.4200,43.8652,44.5800,18448474,0
20080730,44.1800,46.0000,43.5000,45.7000,29165748,0
20080731,45.2800,45.9900,44.1800,44.8200,17898923,0
20080801,44.7500,46.6200,44.6700,45.7300,14374374,0
20080804,45.7300,45.8200,42.4100,43.3800,19134309,0
20080805,42.8400,43.5400,42.0500,43.4000,19663069,0
20080806,43.3300,44.9900,42.8100,44.8500,16254953,0
20080807,45.2000,45.7500,44.1800,44.8600,14058573,0
20080808,44.6500,44.6800,42.4100,43.5200,15281702,0
20080811,43.4300,43.9000,42.8708,43.4800,16602380,0
20080812,43.5800,44.3200,42.7900,43.2800,11601867,0
20080813,43.5000,45.2500,43.4200,45.0900,13990043,0
20080814,44.8100,45.2800,43.8000,44.5700,10263889,0
20080815,44.1100,44.1200,42.9900,43.6100,12821676,0
20080818,43.8300,44.1400,42.6300,42.9700,11964176,0
20080819,42.7500,44.4900,42.7500,44.0400,13787527,0
20080820,44.8000,45.2300,44.0000,45.1700,14485241,0
20080821,45.8000,46.2400,45.0900,45.9600,15669436,0
20080822,45.9200,46.0100,44.9500,45.4600,9976124,0
20080825,45.4200,45.9600,44.6100,45.0600,8891120,0
20080826,45.6000,46.1600,44.9500,45.5000,9126432,0
20080827,46.2500,46.2600,45.0200,45.7700,11271306,0
20080828,46.1900,46.3000,44.1000,44.5100,15691528,0
20080829,45.0400,45.0500,43.9400,43.9400,8001081,0
20080902,42.3600,46.6200,42.1100,42.7400,17470210,0
20080903,42.3900,42.7400,40.5700,41.3300,17482817,0
20080904,41.2000,41.5400,39.4700,40.1300,14927287,0
20080905,39.8800,40.1200,38.0200,39.3700,21543248,0
20080908,40.1700,40.6200,37.3500,37.9100,24237172,0
20080909,37.3700,37.5200,34.5300,34.8000,30424526,0
20080910,35.0800,35.8200,34.3400,35.5800,25828300,0
20080911,35.4000,35.9700,34.4800,35.9200,22967075,0
20080912,36.0000,37.8000,35.6400,37.3000,19721761,0
20080915,36.0600,36.5400,34.0100,34.3400,20356734,0
20080916,33.5700,35.7800,32.7200,35.6300,26544738,0
20080917,35.8400,36.2800,34.1900,34.5900,23893460,0
20080918,35.4100,36.0000,33.8000,34.6500,25899448,0
20080919,35.9900,38.3500,34.7500,37.6200,21149710,0
20080922,37.9100,38.5800,37.2200,37.4000,19465078,0
20080923,37.1800,37.2900,34.7200,35.1900,24236261,0
20080924,35.4500,35.8100,34.5600,34.9700,13407914,0
20080925,35.1000,35.1900,34.1000,34.6800,18637817,0
20080926,33.9100,34.3300,32.9000,34.0000,14180792,0
20080929,33.0000,33.3700,29.0000,30.2900,25620144,0
20080930,30.9600,32.7800,30.4000,32.3900,18182837,0
20081001,31.8400,32.0900,29.6300,30.3200,22544443,0
20081002,29.9300,29.9300,27.2000,27.5300,27400361,0
20081003,27.9300,28.8800,26.4700,26.8000,23424685,0
20081006,26.3000,26.8400,22.0500,24.6400,42596652,0
20081007,25.5400,26.3300,21.4900,21.7900,40814919,0
20081008,21.1300,22.5600,19.2900,20.9900,47147659,0
20081009,21.8100,22.2900,18.9100,18.9400,31701146,0
20081010,17.3600,19.1300,15.5500,17.4100,43572733,0
20081013,18.7500,21.8500,17.9400,21.5100,32325114,0
20081014,23.0500,23.4800,20.0200,21.3400,30560980,0
20081015,20.4100,20.4500,17.6000,17.6900,28972473,0
20081016,18.0200,18.5800,16.1700,17.7000,39891585,0
20081017,17.2400,19.8800,16.5600,18.2600,29647043,0
20081020,21.9700,22.5300,19.1500,20.8000,31503311,0
20081021,20.3300,22.0300,19.8500,20.7500,27308287,0
20081022,19.9900,20.0500,17.0600,17.6400,26516965,0
20081023,18.0000,19.0200,17.1000,18.7400,27529636,0
20081024,16.7500,18.9900,16.6100,18.6500,25964292,0
20081027,18.1100,18.6000,16.6100,16.6800,20585905,0
20081028,17.4200,18.3500,15.5200,18.2500,26264768,0
20081029,18.5800,20.1000,18.4100,18.8500,23198934,0
20081030,19.9200,20.2400,18.5300,19.9700,24784961,0
20081031,19.2300,20.4100,18.8400,19.7900,20127781,0
20081103,19.2100,19.4400,17.6900,18.3600,22272918,0
20081104,18.8200,20.3300,18.7500,20.1600,19957428,0
20081105,19.5500,20.5600,18.8700,19.2200,20330050,0
20081106,18.7300,19.0800,17.7600,18.2500,23041170,0
20081107,18.3600,19.7400,18.2700,19.4400,15783805,0
20081110,20.2500,20.6600,18.8300,19.3000,14318442,0
20081111,18.8200,19.0700,18.0000,18.5400,14725535,0
20081112,18.1400,18.2600,17.1700,17.3100,21713948,0
20081113,17.4100,19.3000,16.1800,19.1600,24264140,0
20081114,18.0700,19.1600,17.3400,18.1100,21758463,0
20081117,17.7900,18.6600,17.4500,17.5200,14302766,0
20081118,17.5600,18.0000,16.7100,17.6600,19451201,0
20081119,17.2100,18.0700,16.0700,16.1800,18351533,0
20081120,15.8100,16.1000,13.2200,13.4600,24462540,0
20081121,14.0700,15.4100,13.5300,15.3300,25413264,0
20081124,16.0000,16.8500,15.3300,16.4300,19445255,0
20081125,16.5000,16.6500,15.5300,16.2000,18145831,0
20081126,15.9400,17.7300,15.9400,17.5800,12968002,0
20081128,17.3800,17.8000,17.1800,17.6000,6144274,0
20081201,16.7000,16.8400,15.0900,15.1300,15239191,0
20081202,15.6500,15.6800,14.6600,15.4200,18299718,0
20081203,14.9000,15.1700,13.8000,15.1000,17524918,0
20081204,14.8300,15.2100,13.3200,13.7800,18255261,0
20081205,13.5700,14.4500,12.8000,14.3100,20255506,0
20081208,15.0700,15.7000,14.3100,15.3100,18165536,0
20081209,15.1500,16.4200,15.0200,15.6800,16894286,0
20081210,16.2500,17.1700,16.2000,16.7100,15604608,0
20081211,16.9900,17.7800,16.4200,16.9400,20832837,0
20081212,15.8400,17.3750,15.7800,17.1800,19846206,0
20081215,17.6700,18.2600,16.9100,17.2600,14693199,0
20081216,17.3300,18.5000,17.3300,18.4300,19131976,0
20081217,18.1400,18.7900,17.8600,18.4100,16095622,0
20081218,18.3200,18.5000,16.8200,16.8900,27395225,0
20081219,17.0700,17.8600,16.7600,17.5100,26820632,0
20081222,17.5800,17.8500,16.7200,17.0100,17362718,0
20081223,17.0700,17.4000,16.4300,16.6000,10774779,0
20081224,16.4900,16.9000,16.4000,16.7200,3429788,0
20081226,16.7800,17.2500,16.6900,17.2400,5491683,0
20081229,17.5900,17.8600,17.0600,17.4800,9367516,0
20081230,17.4000,17.7300,16.9300,17.7300,14864097,0
20081231,17.1700,18.5000,17.1700,18.1800,10388528,0
20090102,18.1800,19.6900,18.1100,19.4500,13133499,0
20090105,19.3900,20.3200,19.0800,19.6700,19636901,0
20090106,20.3100,21.1500,20.2500,20.9100,30439551,0
20090107,20.3000,21.4700,20.1000,20.6900,26664992,0
20090108,20.3200,21.2000,20.2100,21.1600,20066414,0
20090109,20.6700,21.1800,18.8400,19.0100,23998206,0
20090112,18.5100,18.9200,17.7100,17.9300,16603990,0
20090113,18.0100,18.5400,17.5600,18.3000,17905121,0
20090114,18.0000,18.0200,17.0000,17.2000,15350364,0
20090115,17.0800,17.5600,16.3800,17.4200,16680023,0
20090116,17.7900,17.9700,17.1900,17.7400,17909081,0
20090120,17.3600,18.1300,16.3917,16.6100,14064934,0
20090121,17.1000,17.8100,16.6600,17.7200,14681715,0
20090122,17.0500,17.5900,16.4378,16.8500,15329165,0
20090123,16.3700,18.6600,16.1600,18.2500,20607176,0
20090126,18.7000,19.7500,18.4300,18.8700,17174415,0
20090127,18.8600,19.4200,18.0900,18.5700,15226429,0
20090128,18.8200,19.7000,18.6600,19.4700,13804113,0
20090129,19.0900,19.1400,17.8700,18.0200,17378750,0
20090130,18.4900,18.6300,17.1200,17.2500,15442621,0
20090202,16.8900,17.5500,16.6900,17.1400,11230412,0
20090203,17.2700,17.6500,16.9800,17.3900,14625359,0
20090204,17.4800,18.7600,17.4800,18.4600,16722107,0
20090205,18.3000,19.2500,17.7700,19.1400,17300193,0
20090206,18.9200,19.9800,18.6300,19.7100,13094966,0
20090209,20.0000,20.5100,19.3500,19.6800,10854572,0
20090210,19.6300,20.0000,18.1200,18.3300,16191823,0
20090211,18.7400,19.0200,17.8000,18.3800,15592217,0
20090212,17.9700,18.1600,17.1500,18.1500,14901417,0
20090213,18.1300,18.7600,17.9400,18.2900,11005759,0
20090217,17.4900,17.6400,16.3300,16.3600,13926898,0
20090218,16.5000,17.2400,16.3900,17.0100,17276449,0
20090219,17.4500,17.6000,16.9000,17.0000,12426038,0
20090220,16.6300,17.4100,16.3100,17.0700,19236005,0
20090223,17.3200,17.5600,15.8900,15.9700,15391982,0
20090224,16.2700,17.1000,15.9900,17.0300,14976928,0
20090225,17.1900,17.4100,16.2300,16.5700,19301428,0
20090226,16.8900,17.6700,16.6700,16.7000,15069997,0
20090227,16.2300,16.9500,15.9100,16.3100,18616196,0
20090302,15.8500,16.1200,14.7100,14.7800,14751138,0
20090303,15.1100,15.5496,14.8000,14.9200,15940661,0
20090304,15.8200,16.9700,15.5600,16.3400,20643244,0
20090305,15.8400,16.2600,15.1201,15.3800,16098487,0
20090306,15.5200,16.0300,14.6800,15.1200,23405068,0
20090309,15.3700,16.4500,15.1100,15.7200,22553572,0
20090310,16.0800,16.6500,16.0200,16.3500,19367333,0
20090311,16.4900,16.4900,15.3500,15.7700,16923178,0
20090312,15.9800,16.3200,15.2500,16.2600,16671955,0
20090313,16.7100,16.8500,15.9000,16.1100,14863805,0
20090316,16.1600,16.9900,16.0000,16.4600,12638317,0
20090317,16.4000,17.4200,16.1200,17.3100,14292871,0
20090318,17.1800,17.6100,16.4750,17.4100,20147448,0
20090319,18.0000,18.6800,17.6900,17.8100,20817532,0
20090320,17.9800,18.2600,16.7400,16.8400,21730496,0
20090323,17.3800,18.0800,17.2400,18.0600,19371974,0
20090324,17.8700,18.5000,17.5900,18.0200,12203662,0
20090325,18.3000,18.3000,16.7550,17.4300,22898981,0
20090326,17.6000,17.9500,17.1100,17.2600,21390865,0
20090327,16.9300,17.0850,16.4500,16.6700,14803820,0
20090330,16.2100,16.3000,15.4900,15.8200,14647731,0
20090331,16.0400,16.1800,15.3200,15.4700,16604326,0
20090401,15.0300,15.8400,14.8200,15.5500,18142174,0
20090402,16.3800,16.6800,15.9400,16.3200,20819462,0
20090403,16.3200,17.4800,16.3000,17.3300,24008026,0
20090406,17.0900,17.1400,16.5500,16.9900,12572353,0
20090407,16.6000,16.7000,16.1400,16.2700,11828414,0
20090408,16.3700,16.7700,15.7500,16.5300,14343559,0
20090409,17.0600,17.2500,16.7000,17.1200,11163773,0
20090413,16.7000,17.1690,16.4000,16.9700,13175608,0
20090414,16.7400,17.8500,16.6500,17.6500,20803033,0
20090415,17.5600,18.0000,17.3600,17.8600,17574007,0
20090416,18.0700,18.7700,17.6900,18.5700,20019291,0
20090417,18.4700,19.0000,18.2700,18.7800,17891712,0
20090420,18.0700,19.4500,18.0200,18.7900,29943465,0
20090421,18.2100,20.2400,18.2100,19.9600,30151650,0
20090422,18.9100,20.4100,18.8500,19.8700,23125265,0
20090423,20.0500,20.1200,19.1200,19.7900,18552610,0
20090424,20.3000,20.8300,20.1800,20.6200,17553178,0
20090427,19.9400,20.2400,19.5000,20.0100,14829257,0
20090428,19.3700,19.9200,19.3700,19.6400,15078208,0
20090429,19.8400,20.7900,19.7600,20.4800,13406304,0
20090430,20.6800,20.9800,19.7200,20.2200,18158839,0
20090501,20.2400,21.1650,20.1100,20.8600,12659351,0
20090504,21.2000,22.3400,21.2000,22.2900,15584672,0
20090505,22.7800,22.8500,21.5500,22.1600,14976293,0
20090506,22.7200,23.3000,22.6000,23.1300,16109834,0
20090507,24.2400,24.2400,22.1600,22.5400,15877814,0
20090508,22.9400,23.5900,22.7000,23.3300,17567110,0
20090511,23.0400,23.0400,22.2000,22.2700,14459631,0
20090512,22.5200,23.3200,22.0300,22.9600,21248484,0
20090513,22.4600,22.5400,21.5600,21.9000,17812998,0
20090514,21.7200,22.1100,21.2500,21.7900,15746445,0
20090515,21.5600,22.0500,20.9500,21.1700,13535572,0
20090518,21.5500,22.1900,21.5400,22.1100,12807564,0
20090519,22.3100,22.5200,21.6900,21.9400,15852100,0
20090520,22.2700,23.2900,22.1200,22.2400,19638007,0
20090521,21.7300,21.8000,21.0400,21.3400,13787591,0
20090522,21.6800,21.8800,21.2500,21.3000,9493955,0
20090526,21.0000,22.1700,20.8200,22.1700,14075255,0
20090527,22.4000,22.6000,22.0100,22.0600,15264624,0
20090528,22.1300,23.0500,21.8100,22.7700,15517321,0
20090529,23.1000,23.2500,22.7000,22.9300,15659535,0
20090601,23.6500,24.2800,23.6500,23.9200,17526264,0
20090602,23.7100,24.0000,23.3200,23.6500,13016283,0
20090603,23.2600,23.4400,22.0900,22.5700,15395019,0
20090604,22.9400,23.2800,22.7000,22.8300,16517757,0
20090605,23.4400,23.4400,22.2250,22.8200,17394528,0
20090608,22.5100,23.0100,22.3200,22.8000,12237868,0
20090609,23.2700,23.4500,22.8300,22.9400,13483256,0
20090610,23.4900,23.7500,22.9300,23.3600,13199726,0
20090611,23.5100,24.7600,23.4600,24.3300,18609659,0
20090612,23.7500,24.1300,23.6000,23.9900,15072420,0
20090615,23.5100,23.6300,22.9000,23.1500,11008361,0
20090616,23.6200,23.9000,22.4100,22.5100,13641155,0
20090617,22.2900,22.3400,21.4200,21.8300,19832780,0
20090618,21.7400,22.3400,21.4500,21.5200,18433546,0
20090619,21.7500,21.7700,21.1500,21.3800,14919894,0
20090622,20.8400,20.8700,20.0000,20.1000,17905305,0
20090623,20.2700,20.9000,20.1200,20.5700,15004907,0
20090624,20.8100,21.1700,20.4000,20.5700,11567603,0
20090625,20.2000,20.8100,20.1200,20.6400,19328661,0
20090626,20.5100,21.0900,20.5000,20.9000,21731251,0
20090629,21.3000,21.4000,20.8100,20.9400,10218613,0
20090630,20.9600,21.2800,20.4700,20.7000,15382222,0
20090701,21.0500,21.3700,20.6200,20.7000,12535804,0
20090702,20.3400,20.3400,19.2700,19.3800,19656733,0
20090706,18.8800,19.3900,18.6450,19.3500,16901512,0
20090707,19.3400,19.3500,18.7000,18.7800,13739312,0
20090708,18.7200,19.2200,18.1100,18.7200,21844939,0
20090709,19.1400,19.4500,18.7500,18.9400,15650502,0
20090710,18.5800,19.0600,18.2200,18.9300,11877929,0
20090713,18.9100,19.5500,18.3900,19.4800,16477910,0
20090714,19.8200,20.0000,19.5700,19.8200,11606414,0
20090715,20.3200,20.8900,20.1800,20.7800,16742883,0
20090716,20.5800,21.6600,20.5800,21.5300,18497166,0
20090717,21.4700,21.6800,21.2200,21.3800,13600307,0
20090720,22.1200,22.4400,21.4000,22.3300,21289392,0
20090721,22.2600,22.4400,21.7400,22.3900,16732280,0
20090722,21.7600,22.3850,21.6500,22.1300,11718850,0
20090723,21.9600,23.1550,21.8800,23.0100,13848090,0
20090724,22.8900,23.5400,22.6800,23.4800,12897071,0
20090727,23.5100,23.5800,22.6500,22.9900,17469723,0
20090728,22.6500,22.6500,21.6600,22.0000,22109249,0
20090729,21.6700,21.7800,21.1200,21.6000,19895436,0
20090730,22.1300,22.2700,21.7800,22.0200,17788693,0
20090731,21.8300,22.2700,21.6100,22.0900,12988387,0
20090803,22.6900,23.3700,22.5300,23.1000,14488014,0
20090804,22.8400,22.9600,22.3400,22.7400,12328513,0
20090805,22.6100,22.7300,21.9800,22.1000,18091660,0
20090806,22.1800,22.3500,21.6900,21.9300,11824633,0
20090807,22.1900,22.3600,21.7200,22.1100,11708596,0
20090810,21.9800,22.8300,21.9800,22.7800,15289622,0
20090811,22.7000,22.8600,22.4800,22.7000,14546830,0
20090812,22.6300,23.5000,22.4700,23.2900,19681963,0
20090813,23.5300,24.3200,23.2400,23.9500,22168399,0
20090814,24.0000,24.0600,23.1000,23.5000,13730638,0
20090817,22.9000,22.9300,22.2900,22.6600,13303793,0
20090818,22.7200,23.1700,22.3900,23.1000,11852399,0
20090819,22.8000,23.7300,22.5400,23.6300,18603146,0
20090820,23.7600,24.4226,23.6100,24.3400,17488009,0
20090821,24.6800,25.1800,24.6000,25.0500,23837406,0
20090824,25.4500,25.5800,25.0800,25.2800,15146239,0
20090825,25.6100,25.7100,24.3400,24.5200,15246750,0
20090826,24.2300,24.7800,24.2200,24.7200,12974094,0
20090827,24.5100,24.5700,23.7250,24.4000,12344280,0
20090828,24.6500,24.8200,23.7700,24.1300,14588574,0
20090831,23.7700,23.8600,23.2000,23.7100,16087624,0
20090901,23.6200,24.4500,23.4500,23.5100,14711677,0
20090902,23.2000,23.7300,23.2000,23.3400,10021901,0
20090903,23.5500,24.0100,23.4700,23.9800,10295221,0
20090904,23.7900,24.6600,23.7800,24.5400,10877594,0
20090908,25.0200,25.4900,24.7500,25.0600,14104853,0
20090909,25.2500,25.3500,24.7000,24.9400,11746998,0
20090910,24.9800,25.7600,24.7200,25.6500,14137752,0
20090911,25.7900,26.4500,25.7900,26.1000,15463329,0
20090914,25.3800,26.1900,25.1200,26.1600,11405668,0
20090915,26.1300,26.9900,25.8200,26.9400,16485663,0
20090916,27.1800,28.3600,27.1100,28.0300,23670642,0
20090917,28.2000,28.5000,27.5500,27.8700,15929485,0
20090918,28.0300,28.4300,27.4100,28.1500,16609960,0
20090921,27.3300,27.8700,27.1900,27.4500,9507547,0
20090922,27.8900,28.3500,27.6300,28.3200,9051852,0
20090923,28.4600,28.5800,27.3300,27.3500,11053300,0
20090924,27.4300,27.4900,26.5700,26.7700,11679241,0
20090925,26.5100,26.9800,26.1900,26.7400,11249241,0
20090928,26.8400,27.3800,26.6300,27.2900,7820183,0
20090929,27.1600,27.5500,26.8900,27.3100,9064536,0
20090930,27.4700,27.5100,26.6100,27.1200,11958179,0
20091001,27.1200,27.2500,26.3400,26.4000,16933224,0
20091002,25.5700,26.0600,25.5000,25.7400,12538569,0
20091005,25.6700,26.6500,25.6400,26.4800,9980566,0
20091006,26.9300,27.4400,26.6500,26.8600,13491309,0
20091007,26.8500,28.0800,26.8350,28.0200,16702064,0
20091008,28.3200,28.8900,28.0300,28.8000,18292939,0
20091009,28.6400,28.7900,28.0000,28.2200,10918420,0
20091012,28.6000,28.9900,28.4500,28.9700,13901453,0
20091013,29.0000,29.0800,28.1475,28.4700,13717618,0
20091014,28.9900,29.2600,28.7200,29.1900,12233327,0
20091015,28.9400,30.0000,28.9400,29.8500,30547780,0
20091016,30.1300,31.2700,29.9400,30.4000,31175568,0
20091019,30.9000,31.2100,30.5700,31.0500,20796830,0
20091020,31.2500,31.6500,30.2300,30.8000,17876457,0
20091021,30.5600,31.9500,30.4000,31.0000,18480235,0
20091022,30.8600,31.6000,30.3800,31.4100,11587344,0
20091023,31.5100,31.5100,29.8600,30.2100,16938394,0
20091026,30.3000,31.0500,29.4700,29.7000,14781574,0
20091027,29.7400,30.3800,29.3300,30.0400,16422232,0
20091028,29.7300,29.9000,28.7800,28.9400,22046294,0
20091029,29.2500,30.3800,29.1000,30.3300,18399526,0
20091030,30.1700,30.3300,29.0100,29.2100,19304177,0
20091102,29.3000,30.0300,28.5600,29.2600,17972432,0
20091103,28.7400,30.5000,28.6300,30.3100,18401619,0
20091104,30.4600,31.0000,30.1500,30.2300,18697884,0
20091105,30.4500,30.7800,30.2650,30.5500,12854529,0
20091106,30.2000,31.5800,30.2000,31.0300,15965689,0
20091109,31.8300,31.9800,31.4100,31.6300,11759808,0
20091110,31.4400,31.8800,30.8250,31.4700,10195358,0
20091111,31.8100,32.0000,31.1000,31.4200,10860962,0
20091112,31.2200,31.3200,30.1200,30.3000,15917610,0
20091113,30.3400,30.9800,29.8700,30.7100,12245429,0
20091116,30.9200,32.0000,30.8100,31.7200,14312898,0
20091117,31.5800,31.9600,31.2200,31.7500,8790458,0
20091118,31.9500,31.9500,31.1900,31.6900,10380793,0
20091119,31.4000,31.4300,30.2200,30.4400,12724137,0
20091120,30.2200,30.4600,29.7200,29.8800,15494367,0
20091123,30.6300,30.8900,30.2100,30.4400,11344208,0
20091124,30.2600,30.7750,29.9600,30.4600,9857515,0
20091125,29.9500,30.3500,29.3000,30.2100,18408366,0
20091127,28.9900,29.4300,28.2800,29.0900,8829254,0
20091130,28.8900,29.4900,28.7800,29.3600,14428769,0
20091201,29.6300,29.8700,29.2600,29.3500,13941971,0
20091202,29.2400,29.5650,28.7500,28.9500,11780646,0
20091203,28.7500,28.8600,27.9800,28.0600,14428377,0
20091204,28.5400,28.9600,27.4000,27.8100,13301590,0
20091207,27.5700,28.2400,27.5000,27.7000,9065172,0
20091208,27.3500,27.3999,26.7000,26.8000,18093502,0
20091209,26.6500,27.6100,26.5500,27.4600,17554863,0
20091210,27.5800,28.4000,27.5800,28.1700,14927905,0
20091211,28.0000,28.5500,27.8800,28.1100,11669432,0
20091214,28.5800,28.9500,28.5000,28.6400,9761614,0
20091215,28.6000,29.5000,28.6000,29.1200,11977992,0
20091216,29.3500,30.1300,29.2900,29.6000,11566251,0
20091217,29.4100,30.2200,29.3000,30.0800,20057514,0
20091218,30.3800,30.3900,29.4800,29.6200,16837769,0
20091221,29.8800,30.6600,29.8800,30.2800,11423992,0
20091222,30.2100,30.5000,30.1000,30.1600,8287581,0
20091223,30.4400,30.5500,30.3000,30.4600,7236301,0
20091224,30.5000,30.6400,30.1900,30.2700,3385901,0
20091228,30.3200,30.6400,30.1700,30.3100,5401587,0
20091229,30.4000,30.5300,29.5400,29.6400,9324201,0
20091230,29.6200,30.0500,29.3500,29.9700,7471158,0
20091231,30.3100,30.5200,29.9900,30.0900,7679598,0
20100104,30.7200,31.3400,30.6550,31.2500,11571587,0
20100105,31.2800,31.8300,30.9900,31.6500,18990171,0
20100106,31.7400,32.5900,31.6400,32.4000,15720740,0
20100107,32.3100,32.5200,31.9200,32.4800,9000174,0
20100108,32.9500,34.1400,32.4900,34.1200,23014724,0
20100111,34.7100,34.8700,33.3800,33.7800,15944227,0
20100112,33.1700,33.7300,32.8600,33.2900,15739590,0
20100113,33.3500,34.2100,33.1700,34.0500,13885633,0
20100114,34.0800,34.6400,33.7000,34.3100,12007946,0
20100115,34.1900,34.2900,33.4700,34.0300,11967161,0
20100119,33.8500,34.7200,33.8500,34.6000,12018093,0
20100120,34.1000,34.2400,33.0100,33.2700,17463735,0
20100121,33.2500,33.5200,32.5000,32.5300,20825584,0
20100122,32.2700,32.4700,31.0500,31.1500,21579600,0
20100125,29.6900,31.5000,29.5200,31.0700,29814995,0
20100126,30.8300,31.4950,30.3100,30.8800,18931453,0
20100127,30.7300,30.8700,29.4000,30.4100,19410666,0
20100128,30.8300,30.8300,29.3600,29.6500,16886587,0
20100129,29.9800,30.6600,29.0100,29.2100,18197199,0
20100201,29.5700,30.7000,29.5300,30.6500,13821647,0
20100202,30.8000,31.5000,30.4300,30.7600,16414076,0
20100203,30.7100,31.2100,30.1550,30.3600,11090149,0
20100204,29.9700,29.9700,28.7100,28.8600,17960826,0
20100205,28.8100,29.2600,27.7100,28.2900,22097293,0
20100208,28.3300,29.0200,28.0500,28.1000,16336705,0
20100209,28.5600,29.6800,28.5600,29.0800,20175395,0
20100210,29.0100,29.5100,28.5000,29.2300,12150636,0
20100211,29.2500,30.2300,28.8700,30.1600,14493493,0
20100212,29.5900,30.0800,29.4200,30.0200,14981273,0
20100216,30.6800,31.1400,30.4300,31.0500,15028323,0
20100217,31.1500,31.2400,30.7300,31.0800,11393999,0
20100218,30.9300,31.6600,30.9300,31.5400,11488184,0
20100219,31.4200,32.0800,31.1900,31.7900,12130099,0
20100222,31.9100,32.1500,30.8700,31.0200,14993855,0
20100223,30.8200,30.9900,30.0600,30.2000,14476850,0
20100224,30.3000,30.5400,29.6900,30.0100,18173408,0
20100225,29.3800,30.0900,29.0000,30.0000,13093325,0
20100226,30.0200,30.2500,29.5600,30.1500,12722833,0
20100301,30.4600,30.9500,30.3600,30.7500,11699458,0
20100302,30.9600,31.6700,30.8400,31.2100,12519594,0
20100303,31.5300,32.2200,31.4100,31.7000,10793402,0
20100304,31.7800,31.8850,31.1700,31.4500,7606020,0
20100305,31.7900,32.1050,31.6500,31.8800,8737340,0
20100308,31.9000,32.3900,31.2600,31.4100,10684908,0
20100309,31.1500,31.2500,30.5900,30.9100,14950892,0
20100310,30.8500,31.1300,30.1500,30.6400,20693888,0
20100311,30.5100,30.7900,30.1700,30.7400,13687375,0
20100312,31.1600,31.5500,30.7800,31.5000,15641689,0
20100315,31.2700,31.5200,30.6600,31.0300,10154344,0
20100316,31.2700,31.9300,31.1700,31.7100,11203577,0
20100317,31.9100,32.8300,31.8100,32.5200,16965142,0
20100318,32.4700,32.5500,31.3900,31.5800,12182998,0
20100319,31.8300,31.9000,30.2100,30.5000,18790356,0
20100322,30.1500,30.9000,29.8900,30.6400,11853278,0
20100323,30.7200,31.1825,30.5300,30.7100,10179067,0
20100324,30.3900,30.8150,30.1500,30.2100,9984993,0
20100325,30.5000,30.6500,29.5400,29.5700,14177925,0
20100326,29.8000,29.8700,29.2500,29.3600,12483043,0
20100329,29.6500,30.0900,29.4800,29.8700,12255263,0
20100330,29.9600,30.2600,29.8450,30.0000,11792611,0
20100331,30.2500,30.3300,29.9400,30.1300,10508729,0
20100401,30.5300,31.0700,30.4600,30.7400,13189634,0
20100405,31.1500,31.9800,30.7900,31.8500,16571847,0
20100406,31.9600,32.4300,31.8700,32.2000,9754077,0
20100407,32.2600,32.3100,31.4000,31.6300,12861426,0
20100408,31.3400,31.6900,30.8800,31.6600,11112877,0
20100409,31.8300,32.0000,31.1900,31.5700,8299250,0
20100412,31.4900,31.9500,31.4200,31.5000,6770790,0
20100413,31.4800,31.5800,31.0700,31.4200,9046008,0
20100414,31.7200,32.5000,31.5500,32.4300,11957670,0
20100415,32.3600,32.6800,32.1400,32.5200,10457799,0
20100416,32.2900,32.4500,31.0400,31.6400,16703865,0
20100419,31.4600,32.4700,31.1700,31.5700,21178274,0
20100420,31.9400,33.6000,31.9000,33.3100,18422782,0
20100421,33.3800,33.9700,32.9400,33.2900,15546897,0
20100422,32.9200,33.8800,32.6900,33.7300,11774886,0
20100423,34.0400,35.2205,33.9300,34.9600,18852651,0
20100426,34.9800,35.0200,34.2900,34.4700,11509005,0
20100427,34.1500,34.2000,32.6600,32.8100,17140380,0
20100428,32.9500,33.4300,32.4400,33.3500,12946906,0
20100429,33.5800,34.1100,29.2400,31.6000,73582654,0
20100430,29.7000,31.4300,29.0600,30.6500,60712150,0
20100503,29.9300,32.3700,29.7100,31.3900,42908178,0
20100504,30.7500,31.0000,29.7700,30.3100,24147921,0
20100505,29.7500,30.8400,29.3400,29.9800,25037614,0
20100506,29.9500,30.2400,26.9700,28.7500,31857428,0
20100507,27.5900,28.6200,26.7000,27.5100,30882541,0
20100510,28.4900,28.6800,26.8600,27.5900,38865189,0
20100511,27.0200,29.0900,26.9700,28.3400,28981075,0
20100512,28.4900,29.5000,28.4900,29.0900,20877339,0
20100513,29.8600,29.8700,28.9300,29.0100,20263181,0
20100514,29.2800,29.3300,27.7600,28.0900,19416824,0
20100517,28.4500,28.6600,27.0100,27.8500,18458090,0
20100518,28.2500,28.8400,27.3600,27.6400,18211280,0
20100519,27.4700,28.4000,26.7600,27.1200,20568926,0
20100520,26.2100,26.7800,25.3900,26.2200,34147500,0
20100521,25.5600,26.8200,25.2200,26.7300,22840092,0
20100524,26.6600,26.7400,25.5700,25.6500,15976140,0
20100525,24.7400,25.6900,24.3300,25.6200,25742761,0
20100526,25.8800,26.5000,25.7600,25.8800,17685710,0
20100527,27.1000,27.2500,26.2400,26.9900,28424550,0
20100528,26.8700,27.0300,24.6600,24.8300,37082157,0
20100601,23.3000,23.5600,21.1000,21.1500,72573882,0
20100602,21.9800,23.8400,21.7800,23.6800,59776958,0
20100603,24.1400,24.1400,22.9000,23.6300,31622817,0
20100604,23.6400,23.9900,22.8900,23.1100,27956827,0
20100607,23.1800,23.8000,22.6600,22.8000,21102820,0
20100608,22.9100,23.2400,22.2500,23.0200,26668929,0
20100609,23.1700,24.2200,22.2700,22.5600,30870046,0
20100610,23.2200,24.3000,23.1200,24.2200,23553164,0
20100611,24.0500,24.7600,23.8000,24.3900,14346456,0
20100614,24.9300,24.9300,23.9400,24.0200,14359149,0
20100615,24.3500,25.5500,24.3300,25.4600,16264366,0
20100616,25.4100,26.7900,25.4000,26.2500,28251418,0
20100617,26.4500,26.6400,26.0000,26.3900,12975379,0
20100618,26.4400,27.0000,26.0300,26.9800,14032749,0
20100621,27.5400,27.7400,26.7700,27.0500,18403428,0
20100622,26.9900,27.3000,25.8700,25.9900,18621171,0
20100623,26.0500,26.1200,25.4800,25.7800,14074950,0
20100624,25.6000,25.8000,25.0600,25.2100,12048356,0
20100625,25.3000,26.3400,25.2700,26.3400,28688187,0
20100628,26.9400,26.9700,25.9300,25.9900,12987831,0
20100629,25.3900,25.4900,24.2600,24.4800,25849024,0
20100630,24.5100,25.6200,24.4300,24.5500,21875924,0
20100701,25.1800,25.2400,24.2700,24.9800,27466674,0
20100702,25.2300,26.0500,25.0300,25.7400,22293354,0
20100706,26.4700,26.9300,26.0000,26.4600,20081907,0
20100707,26.8000,28.0600,26.6400,27.9900,24893440,0
20100708,28.1500,28.8400,27.7500,28.7100,21062581,0
20100709,28.5600,28.7500,28.0100,28.6400,14492267,0
20100712,28.4800,28.8900,27.7500,28.1700,16809524,0
20100713,28.5600,28.6300,27.7300,28.1300,16398598,0
20100714,27.9000,28.4900,27.5200,28.1700,11178779,0
20100715,28.1300,28.3200,27.3100,28.1000,17612687,0
20100716,27.9700,28.0400,27.5000,27.5100,20644797,0
20100719,28.7900,29.4300,28.2801,29.1700,39191459,0
20100720,28.9600,30.5800,28.9600,30.2700,24945516,0
20100721,30.3000,30.6450,29.5600,29.8800,15547634,0
20100722,30.3000,30.7100,30.1550,30.3000,15876205,0
20100723,30.1200,30.6100,29.5200,30.5900,12323446,0
20100726,30.6000,30.8600,30.2300,30.8600,8503457,0
20100727,30.9500,31.0700,30.0000,30.4500,12830800,0
20100728,29.8900,30.4500,29.7100,29.9800,11070802,0
20100729,30.1800,30.5400,29.6100,30.1100,12341810,0
20100730,29.0900,29.9900,29.0000,29.8800,13337890,0
20100802,30.5900,31.0000,30.4400,30.7300,13065790,0
20100803,30.4400,31.4000,30.3200,31.2000,14626287,0
20100804,31.1200,31.5500,30.6100,31.0600,11874188,0
20100805,30.9300,31.3500,30.6100,31.2500,8397777,0
20100806,30.8200,31.1500,30.1900,30.9200,10732165,0
20100809,31.0400,31.2000,30.4050,30.7000,8376113,0
20100810,30.2500,30.3400,29.7000,30.1200,12892018,0
20100811,29.6700,29.7000,28.2489,28.7800,15167515,0
20100812,28.1300,28.7600,28.0000,28.4300,10848321,0
20100813,28.5200,28.8100,27.9800,28.1000,11380494,0
20100816,27.9200,28.2400,27.6400,27.8100,11557253,0
20100817,28.1600,29.0900,27.9700,28.7000,10240608,0
20100818,28.5900,28.9800,28.1400,28.7900,7576345,0
20100819,28.6100,28.7000,28.1500,28.5600,10680005,0
20100820,28.2500,28.3400,27.3600,27.8200,12172385,0
20100823,27.5000,28.5000,27.3600,28.1400,10421062,0
20100824,27.8600,29.1400,27.6300,28.0700,18255832,0
20100825,27.8200,28.1200,27.5000,27.9900,9994206,0
20100826,28.1500,28.6600,27.9700,28.1200,10551612,0
20100827,28.3700,29.3400,27.7000,29.2500,12104125,0
20100830,29.0800,29.1200,28.4800,28.4900,7586465,0
20100831,28.3400,28.7100,27.8400,28.2100,10480649,0
20100901,28.9100,29.9700,28.6900,29.7300,11980609,0
20100902,29.8300,30.2100,29.6200,30.1300,7916925,0
20100903,30.1500,30.7200,30.1200,30.4300,7393672,0
20100907,30.1100,30.2800,29.5200,29.8400,8084348,0
20100908,29.6700,30.3500,29.3300,30.2100,8564890,0
20100909,30.6200,30.9800,30.1500,30.2200,10175807,0
20100910,30.4500,31.1300,30.3600,30.8800,11992188,0
20100913,31.1800,31.7300,31.0900,31.6100,9664435,0
20100914,31.4800,31.8100,31.0300,31.3800,8971615,0
20100915,31.0100,31.2700,30.6800,31.2100,9419276,0
20100916,31.1300,31.5500,30.7600,31.0000,10445480,0
20100917,31.1700,31.2500,30.4600,30.9600,13532308,0
20100920,31.1400,31.9200,30.5500,31.8000,10839375,0
20100921,31.8700,32.1300,31.3400,31.8300,13721430,0
20100922,31.7600,32.4000,31.3300,31.5200,9069861,0
20100923,31.1300,32.1500,31.0000,31.8000,12644148,0
20100924,32.0700,32.9195,32.0400,32.7300,13999868,0
20100927,32.8000,33.0000,32.3800,32.4100,8939419,0
20100928,32.7500,32.9000,31.9800,32.7700,9415232,0
20100929,32.6300,33.5700,32.5500,33.4000,13887681,0
20100930,33.6500,33.8401,32.5800,33.0700,11331358,0
20101001,33.4800,33.6300,33.0400,33.3300,10306128,0
20101004,33.2800,33.5400,32.6100,33.0300,10071672,0
20101005,33.4200,34.2400,33.3400,34.0600,9107398,0
20101006,34.0725,34.3500,33.7100,33.9700,10219969,0
20101007,34.2200,34.2500,33.2700,33.6200,8793880,0
20101008,33.7600,34.9900,33.7600,34.7300,11141784,0
20101011,34.7500,35.1400,34.4000,34.5600,8686845,0
20101012,34.4900,35.1100,33.9300,34.8400,10916250,0
20101013,35.2600,35.8500,35.1100,35.6300,11629161,0
20101014,35.4600,35.7000,34.6750,35.0800,13987805,0
20101015,35.3000,35.8900,34.8100,35.8200,15550635,0
20101018,33.7500,34.4800,33.4400,34.0900,31280437,0
20101019,33.6200,33.6400,32.7200,33.1800,19300219,0
20101020,33.1700,34.0600,33.0600,33.7900,15332592,0
20101021,34.0300,34.4800,33.5100,33.7200,14693777,0
20101022,34.1200,35.0000,34.1200,34.1800,13727779,0
20101025,34.5600,35.0600,34.2200,34.2800,12901424,0
20101026,34.1200,35.2200,33.9713,34.7900,11876584,0
20101027,34.3800,34.4900,33.7600,34.4200,11006711,0
20101028,34.7300,34.7600,28.8600,31.6800,97846307,0
20101029,30.2000,31.9800,29.9900,31.8600,46023162,0
20101101,32.1200,32.5600,31.1100,31.4200,25112422,0
20101102,31.7300,31.9900,30.6750,31.4000,24432447,0
20101103,31.6600,31.7400,30.9500,31.6900,26694305,0
20101104,32.3600,33.0562,32.0500,32.8500,21576579,0
20101105,32.7900,32.9900,31.4555,31.9200,25215275,0
20101108,31.8600,33.5400,31.7500,33.4300,26413561,0
20101109,33.6200,33.9900,32.9700,33.2200,18228244,0
20101110,33.6600,34.9400,33.2700,34.8800,27551734,0
20101111,34.5900,36.3200,34.5900,36.3100,29136144,0
20101112,35.8100,36.3900,35.3650,35.8200,16019823,0
20101115,36.4900,36.7400,35.7700,35.8400,15503841,0
20101116,35.3200,35.6300,34.6700,35.0300,15017186,0
20101117,35.0000,35.7500,34.5700,35.5000,11127595,0
20101118,35.7500,37.7700,35.5600,37.5600,22464020,0
20101119,37.4300,38.0500,36.7500,38.0100,17377573,0
20101122,37.2700,37.5400,36.4800,37.3100,15601655,0
20101123,36.7000,36.8300,36.0200,36.4600,15698197,0
20101124,36.6400,37.5800,36.6400,37.3700,10019442,0
20101126,36.7500,37.1200,36.4400,36.5600,4182922,0
20101129,36.5200,38.0415,36.0100,37.8700,14689063,0
20101130,37.1800,38.4800,36.6800,37.8400,15509046,0
20101201,38.6000,39.4500,38.6000,39.1900,13407673,0
20101202,39.2400,40.7700,39.2400,40.6100,17233300,0
20101203,40.3500,41.3800,40.3000,41.1500,15341886,0
20101206,41.0000,41.1500,40.2100,40.8200,10419514,0
20101207,41.5600,41.6900,40.0600,40.3800,23383551,0
20101208,40.2900,41.1800,39.8000,40.2300,17935248,0
20101209,40.4600,40.7000,40.0500,40.4600,8295661,0
20101210,40.6100,40.7900,40.0700,40.2200,9489160,0
20101213,40.6500,41.6900,40.5100,41.1500,12929770,0
20101214,40.9900,41.7300,40.7800,41.0800,9109587,0
20101215,40.4900,41.1600,39.7400,39.7900,13622184,0
20101216,39.7400,40.3500,39.2500,40.2700,9186365,0
20101217,40.3500,40.6800,39.6500,39.8900,13405108,0
20101220,40.4300,40.5900,39.7100,40.1500,8628271,0
20101221,40.4000,40.4850,39.9700,40.2900,7478416,0
20101222,40.3600,40.5700,40.0500,40.4100,6400625,0
20101223,40.4200,40.5000,40.1200,40.3200,3920816,0
20101227,40.2000,40.2000,39.5500,39.8600,4371934,0
20101228,39.9300,40.0600,39.4900,39.6300,5732991,0
20101229,39.6900,40.8400,39.4900,40.6900,7846683,0
20101230,40.6800,41.1500,40.5700,41.0100,6022742,0
20101231,40.9200,41.1400,40.5800,40.8300,4376461,0
20110103,41.3500,41.4800,40.7400,40.7500,7794874,0
20110104,40.9800,41.0800,39.3200,39.5500,12575266,0
20110105,39.3000,39.5800,38.5700,39.4200,18623695,0
20110106,39.6700,39.7300,37.6800,38.2200,22441088,0
20110107,38.2600,39.0700,37.8700,38.4500,15194183,0
20110110,38.2000,38.4800,37.7000,38.1700,12887948,0
20110111,38.7600,39.6100,38.6500,39.3800,11791036,0
20110112,39.8300,40.2000,39.5301,39.8900,8117552,0
20110113,40.0600,40.2200,38.9300,39.2300,11016553,0
20110114,39.0000,40.0200,38.6200,39.9900,10814527,0
20110118,39.9800,40.1900,39.2200,40.0400,10183417,0
20110119,39.9600,40.0600,39.0100,39.2400,11094964,0
20110120,38.9200,39.4150,38.0300,39.0600,12998117,0
20110121,40.0300,40.5000,38.8400,39.1900,16050514,0
20110124,39.3200,40.3199,38.3600,39.5500,24656603,0
20110125,40.0800,40.3484,39.4700,40.2000,18981246,0
20110126,40.7100,43.6500,40.6000,43.4000,29602471,0
20110127,43.7700,43.9400,42.2400,43.1700,16864043,0
20110128,43.5400,44.0000,42.9500,43.8800,16177459,0
20110131,43.9900,45.3900,43.7600,45.0000,17398432,0
20110201,45.2600,45.7500,44.8600,45.5100,15635517,0
20110202,45.4900,46.9000,45.2000,46.6100,15801319,0
20110203,46.5700,46.9300,45.9400,46.7800,17942199,0
20110204,46.7500,46.9200,45.3300,45.9200,14795507,0
20110207,46.1500,47.2200,46.0000,46.1800,12201055,0
20110208,45.5400,45.6800,43.8500,44.9700,23067552,0
20110209,44.8200,45.1000,43.6300,43.9500,13894001,0
20110210,43.6300,44.8200,43.3600,44.7900,14639999,0
20110211,44.7200,45.0800,43.9500,44.6400,11141411,0
20110214,44.4000,46.1600,44.2300,45.6400,12472244,0
20110215,45.7900,46.1300,45.2100,45.5400,10276804,0
20110216,45.9300,47.6900,45.7300,47.4900,17941675,0
20110217,46.8300,48.8400,46.7200,48.4300,15117586,0
20110218,48.5400,48.6800,47.7500,48.1100,10712337,0
20110222,48.5000,48.6400,46.1900,46.6000,14547736,0
20110223,46.7000,47.5400,46.4000,47.3400,13169175,0
20110224,46.8600,47.3000,44.9700,45.5500,17398167,0
20110225,45.7600,47.1800,45.6000,47.0300,12499301,0
20110228,47.3100,47.4600,45.9800,46.9400,13134356,0
20110301,47.5100,47.5800,46.2000,46.3300,12761793,0
20110302,46.3000,46.5324,44.8400,46.3400,12668909,0
20110303,46.8400,47.5300,46.3100,47.4400,9010634,0
20110304,47.3300,47.6000,46.1900,46.8400,9507563,0
20110307,46.9700,47.3800,46.0000,46.4400,8922074,0
20110308,46.6600,46.7100,45.1000,45.7200,10475227,0
20110309,45.5900,46.2400,45.0800,45.2700,7008031,0
20110310,44.4500,44.5700,43.4100,43.7500,12038618,0
20110311,42.7900,44.7300,42.5000,44.4600,14535008,0
20110314,44.1600,45.1700,43.6200,45.0600,11014206,0
20110315,43.3600,44.5000,42.7800,44.0100,14300275,0
20110316,44.1800,44.4300,42.5200,42.9400,15828298,0
20110317,43.6200,44.5800,43.6200,44.3600,10462261,0
20110318,44.9800,44.9800,43.8100,44.1900,10739485,0
20110321,44.8000,45.7500,44.7400,45.7300,8707227,0
20110322,45.7300,45.9300,44.9000,45.7000,9206876,0
20110323,45.7300,46.5500,45.4900,46.3900,9346210,0
20110324,46.6100,46.6500,45.2500,45.9700,12066195,0
20110325,46.0400,46.6300,45.7000,46.0400,9763091,0
20110328,46.0500,48.7700,45.9200,47.9000,18962444,0
20110329,47.4600,49.1700,47.3800,49.0000,19056594,0
20110330,49.3500,49.8500,48.6500,49.5000,16188995,0
20110331,49.9200,50.4700,49.4000,49.8400,13826429,0
20110401,50.2200,50.7380,49.1300,49.3400,13962772,0
20110404,49.7500,50.5500,49.4100,49.5000,10285181,0
20110405,49.3900,49.9700,49.1300,49.7300,9450889,0
20110406,50.0100,50.1800,47.9700,48.4100,11715043,0
20110407,48.2600,48.6200,47.8000,48.2300,9942071,0
20110408,48.3700,49.1300,47.9500,48.1300,9619601,0
20110411,48.4000,48.6000,46.6100,46.9300,12090291,0
20110412,46.4300,46.5400,44.6000,45.3400,19366965,0
20110413,45.7200,46.0800,44.9300,45.5100,10872382,0
20110414,45.2400,46.2600,45.0000,46.1400,12703046,0
20110415,46.2600,46.8700,45.6700,46.8200,14467487,0
20110418,46.9400,47.7900,45.6300,47.1400,20763682,0
20110419,47.0200,49.0300,46.9700,49.0100,17764570,0
20110420,49.6800,49.9400,49.3700,49.6800,11669668,0
20110421,49.0500,50.8400,48.4500,50.4800,18097090,0
20110425,50.1600,50.7700,49.7000,50.6300,7963897,0
20110426,50.3100,51.2400,50.1500,50.9600,10025462,0
20110427,51.3600,51.4500,49.3000,50.5000,12519740,0
20110428,50.1600,50.9400,49.6400,50.2600,8774899,0
20110429,50.3200,50.7600,49.9300,50.4800,7302900,0
20110502,50.7500,50.9000,48.4600,48.9200,9579116,0
20110503,48.5200,48.6500,47.4400,47.8900,11502189,0
20110504,47.9200,47.9200,46.6300,47.3500,11436831,0
20110505,46.8500,47.5000,46.1800,46.8500,15493353,0
20110506,47.3800,48.0300,46.2000,46.6700,10590506,0
20110509,47.0800,48.2800,47.0800,48.0600,7952909,0
20110510,48.2300,48.7400,47.6900,48.3900,7930672,0
20110511,48.0800,48.0800,46.1000,46.4300,13951244,0
20110512,46.2900,47.2800,45.3800,46.6400,12064977,0
20110513,46.7700,47.1200,45.6700,46.0000,11632194,0
20110516,45.8400,46.5600,45.3000,45.4300,11948552,0
20110517,45.1400,45.6900,44.4700,45.3300,12445652,0
20110518,45.6100,47.4900,45.4700,46.9600,12187463,0
20110519,46.9700,47.3000,46.3000,46.9000,7467623,0
20110520,46.9300,47.6700,46.3300,47.1800,11040732,0
20110523,46.1300,46.6500,45.8500,46.1600,8999826,0
20110524,46.9600,47.9900,46.8550,47.5000,11297859,0
20110525,48.2800,50.1600,48.1500,49.8700,17726683,0
20110526,49.7400,50.7500,49.6500,50.6600,12397615,0
20110527,50.8300,51.1800,49.7600,50.1500,7973375,0
20110531,51.0000,51.1400,49.7500,50.1500,10842723,0
20110601,49.8800,50.4900,48.9000,49.0300,9164770,0
20110602,49.0600,50.6700,48.9900,50.1500,12512854,0
20110603,49.2000,51.2400,49.1200,50.2800,11756712,0
20110606,50.1000,50.3500,47.7500,48.0400,15474948,0
20110607,48.3100,49.1700,48.0300,48.1000,9085786,0
20110608,48.0900,48.4700,47.3600,47.6900,11663580,0
20110609,47.9700,49.2500,47.7550,48.9800,11101445,0
20110610,48.6900,48.6900,47.9400,48.0000,9183095,0
20110613,48.0600,48.2700,46.0350,46.8600,10967862,0
20110614,47.4600,48.2900,47.2300,47.8900,11653466,0
20110615,47.4000,48.1900,46.3200,46.7700,14170243,0
20110616,46.8100,47.4700,46.0500,46.3900,13532499,0
20110617,46.9100,46.9300,45.5700,46.0200,18280658,0
20110620,45.5200,46.5500,45.3100,46.4300,11713974,0
20110621,47.0900,47.5300,46.6700,47.1300,9151744,0
20110622,47.1100,47.7610,46.9400,47.1100,8581542,0
20110623,46.2600,47.2300,45.3400,47.0700,11476624,0
20110624,47.1600,47.2750,45.7600,45.8700,10185718,0
20110627,45.6000,46.5300,45.1900,46.2300,6345233,0
20110628,47.0700,49.0700,46.9900,48.6900,14330917,0
20110629,49.0600,50.8700,48.9800,49.8200,18383268,0
20110630,50.1300,51.3900,50.0700,51.0000,12209762,0
20110701,50.9900,51.3800,50.1000,51.2900,8481295,0
20110705,51.2000,52.5000,50.9700,52.1500,10678743,0
20110706,51.9800,52.7200,51.5400,52.6600,10472227,0
20110707,53.1200,54.5500,53.1000,54.3000,15610683,0
20110708,52.6100,54.0450,52.5300,54.0400,10311386,0
20110711,52.8500,53.5890,52.0700,52.4900,11365926,0
20110712,52.2400,53.0000,51.9100,52.2200,9064513,0
20110713,52.4800,53.7500,52.4400,52.6200,11847907,0
20110714,53.0700,53.0700,51.6100,51.8300,13551111,0
20110715,52.3400,53.2000,52.2600,53.0800,12654677,0
20110718,53.5200,54.1900,52.5000,53.1200,18140794,0
20110719,53.9200,55.4100,53.9000,55.3800,14615299,0
20110720,55.6600,55.9500,54.8000,55.2700,11672677,0
20110721,55.5500,57.0000,55.4200,56.9300,19206267,0
20110722,57.2000,57.6200,56.3600,57.2000,12165713,0
20110725,56.5600,57.7700,56.5100,57.2700,9411044,0
20110726,57.5000,57.5300,56.1000,56.5500,11478456,0
20110727,56.0600,56.7000,54.9000,55.0100,11243053,0
20110728,55.1200,56.2400,54.8600,54.8700,11372018,0
20110729,53.9700,55.1800,53.5500,54.7300,9049898,0
20110801,55.9000,56.0000,53.6210,54.4300,8994260,0
20110802,53.9200,55.0400,52.6400,52.6600,12441573,0
20110803,52.7600,53.1100,50.5600,53.0600,17001619,0
20110804,51.9200,51.9800,47.9000,48.0300,23353234,0
20110805,48.5000,49.0800,44.8500,47.0900,25702680,0
20110808,45.0400,45.5900,41.8600,42.4300,23997465,0
20110809,44.1100,45.0400,41.8200,44.7500,21362021,0
20110810,44.0800,45.3100,42.5700,43.3000,22232174,0
20110811,43.8400,46.0000,43.0000,45.2300,16735993,0
20110812,46.1800,46.2800,45.0000,45.4800,11376228,0
20110815,46.0500,47.9000,46.0500,47.6300,13967099,0
20110816,47.0300,47.3300,45.2100,45.9200,13696469,0
20110817,46.6700,46.9900,45.0400,45.4500,12282328,0
20110818,43.7100,43.7200,40.2700,40.8500,27511699,0
20110819,40.0300,41.6200,37.8000,38.0400,25870564,0
20110822,39.7100,39.7500,37.1600,37.2900,20801768,0
20110823,37.5450,40.2200,36.7900,40.2000,18833327,0
20110824,40.3000,40.7000,39.1400,40.6100,14296070,0
20110825,41.2000,41.2890,39.7100,39.8800,20450461,0
20110826,39.3600,42.0300,39.3000,41.4600,16043328,0
20110829,42.6000,42.9100,41.8000,42.8100,12756921,0
20110830,42.4900,43.8700,42.1200,43.4300,14641617,0
20110831,44.2700,45.4800,43.8300,44.3700,17128598,0
20110901,44.6800,44.8400,43.0000,43.0200,13804028,0
20110902,42.3300,42.4900,41.1300,41.5400,10838196,0
20110906,39.4200,40.9700,39.2700,40.8700,15329062,0
20110907,41.8800,42.3100,41.1100,42.2800,12698748,0
20110908,42.3600,43.0800,41.3300,41.6100,12097805,0
20110909,41.0500,41.1100,39.2800,39.6600,15518506,0
20110912,38.6600,40.0300,38.4200,39.5600,16144195,0
20110913,39.6200,40.3800,38.4600,39.4900,18454321,0
20110914,39.2100,40.0000,37.5000,39.3600,31795860,0
20110915,40.0200,40.4700,39.6000,40.1900,12433420,0
20110916,40.4800,40.6000,39.3400,39.8800,12946840,0
20110919,38.9100,38.9400,38.0100,38.2600,13021549,0
20110920,38.5300,38.6910,37.7150,37.9800,18063091,0
20110921,37.9600,38.4150,34.9700,35.0900,30150087,0
20110922,33.1000,33.8800,32.0700,32.7200,26657985,0
20110923,32.4600,32.8600,31.5100,31.6700,23053416,0
20110926,31.9900,33.8300,31.0800,33.7400,20779315,0
20110927,35.3200,35.9000,34.1200,34.4600,22001358,0
20110928,34.4500,35.0100,32.3800,32.4700,15910066,0
20110929,33.4800,33.8025,31.5500,32.2500,15821480,0
20110930,31.2800,31.4500,30.4800,30.5200,19516782,0
20111003,30.0600,30.3100,28.6400,28.6800,21952578,0
20111004,27.9900,30.5300,27.2100,30.5100,27515795,0
20111005,31.1100,32.6100,30.0000,32.3800,21528169,0
20111006,32.3900,34.8300,32.3900,34.4500,27384380,0
20111007,34.7700,34.8400,32.8400,33.3200,17213892,0
20111010,34.5300,35.6100,34.1100,34.8400,17669810,0
20111011,34.4200,35.8500,34.4200,35.4800,20338740,0
20111012,36.0800,36.6600,34.9600,35.0700,20480508,0
20111013,35.0700,35.4100,34.2300,35.0200,15291768,0
20111014,36.3200,37.4400,35.8400,37.4300,17641772,0
20111017,36.6300,36.8300,34.4300,34.4800,31387362,0
20111018,34.5400,35.5400,33.1600,35.2900,34623747,0
20111019,35.2600,35.2600,33.6378,33.8800,26036337,0
20111020,34.1000,34.6070,33.2300,34.4700,21022888,0
20111021,34.9000,35.3900,33.0100,33.5000,33377617,0
20111024,34.2000,35.5570,33.8200,35.3200,20484896,0
20111025,35.5500,35.8700,34.5300,35.1200,20347319,0
20111026,35.8000,36.1300,34.4700,35.8700,16360459,0
20111027,37.7300,39.6200,37.7300,38.9500,27051080,0
20111028,38.3900,39.4300,38.3400,39.1300,14910360,0
20111031,38.1900,38.4400,37.3200,37.3600,17489447,0
20111101,34.7200,36.4300,33.9200,35.2500,28791993,0
20111102,36.8500,36.9700,35.5700,36.5800,13911071,0
20111103,37.3400,38.0400,36.3500,37.8500,18785250,0
20111104,37.5200,38.1800,36.7800,37.1600,12660272,0
20111107,37.2300,38.1000,36.7400,38.0200,13923962,0
20111108,38.7000,38.9400,37.6600,38.8300,17956069,0
20111109,37.5100,37.5600,36.3000,36.4300,17610603,0
20111110,37.4900,37.8300,36.2900,37.2900,14052464,0
20111111,37.9700,38.6600,37.6000,38.5900,14730651,0
20111114,38.4500,38.7500,38.0000,38.5300,12627194,0
20111115,38.3100,39.3100,37.7400,38.9100,14987797,0
20111116,38.7200,40.4300,38.5800,39.0000,21011515,0
20111117,39.0300,39.0800,36.5800,37.0400,22419667,0
20111118,37.4500,37.4500,35.5800,35.9600,20485259,0
20111121,34.8800,35.1000,33.9400,34.8600,14968357,0
20111122,34.7300,34.7800,33.6000,33.7000,18834962,0
20111123,33.1800,33.2900,31.9500,32.2000,17435905,0
20111125,32.0600,32.8300,31.8000,31.8000,6717595,0
20111128,33.2300,33.6100,32.3000,32.7700,17711890,0
20111129,32.9800,34.1000,32.6000,33.6300,16560432,0
20111130,35.0100,36.8500,34.9900,36.8000,23339564,0
20111201,36.5050,37.0700,36.0100,36.4100,15818731,0
20111202,37.1600,37.3900,36.4850,36.5800,14961504,0
20111205,37.2200,37.9000,36.6900,37.0200,15273181,0
20111206,36.5700,36.7300,34.8600,35.5700,35187209,0
20111207,35.5400,35.5400,33.2700,33.4000,34935954,0
20111208,33.9900,34.3602,33.0000,33.1300,27850885,0
20111209,33.4900,34.2700,33.2800,34.0800,16392142,0
20111212,33.3300,33.3300,32.0200,32.5600,16651019,0
20111213,32.9200,33.6000,31.4500,31.8600,19281301,0
20111214,31.2600,31.3700,30.3200,31.0000,29704773,0
20111215,31.7700,31.9900,31.0000,31.2600,24418391,0
20111216,31.6000,32.1489,31.1200,31.7600,18211295,0
20111219,32.0200,32.0200,30.6600,30.8000,15791594,0
20111220,31.7400,33.4700,31.6500,33.2100,24757405,0
20111221,33.2800,33.8650,32.6200,33.7300,15957355,0
20111222,33.9000,34.0500,33.2000,33.5400,16206837,0
20111223,33.7400,33.8300,33.3100,33.8000,6072631,0
20111227,33.7400,34.4000,33.7000,34.1400,7550012,0
20111228,34.3100,34.4600,33.1500,33.2500,8921033,0
20111229,33.2800,33.9700,33.2800,33.7900,7904822,0
20111230,33.7100,34.8600,33.7000,34.5100,9549907,0
20120103,33.8800,34.7300,33.7100,34.1500,27020792,0
20120104,33.9100,35.2700,33.7700,35.1200,17824274,0
20120105,34.8400,34.8500,34.1300,34.5600,16640385,0
20120106,34.8000,35.1200,34.2900,34.9800,12320845,0
20120109,35.1400,35.7400,35.0200,35.3800,12482154,0
20120110,36.1700,36.7100,36.0500,36.3300,14350762,0
20120111,36.1200,36.2900,35.0000,35.3800,13083631,0
20120112,35.5700,35.8600,34.5000,34.7300,18586085,0
20120113,34.2400,34.4800,33.6400,33.9400,15106190,0
20120117,34.5700,34.8700,33.6400,33.8600,18440935,0
20120118,33.9100,35.0300,33.7900,34.9900,14435702,0
20120119,35.2800,36.7400,35.2500,36.2500,23747550,0
20120120,36.7500,37.0000,35.6000,36.2000,23373604,0
20120123,35.3800,35.5000,34.6000,35.4400,33438652,0
20120124,35.1500,36.6900,34.8200,36.3600,24950282,0
20120125,36.1900,36.5000,35.3000,36.4100,22340033,0
20120126,36.8500,37.3700,36.0000,36.1600,19136967,0
20120127,37.3900,37.7400,36.9700,37.1000,24528953,0
20120130,36.6400,36.8000,36.0000,36.6700,13564348,0
20120131,37.1501,37.9500,36.2900,36.7800,23090859,0
20120201,37.2700,37.3700,36.6100,36.6400,14334777,0
20120202,36.8100,36.9100,36.1200,36.5400,12029670,0
20120203,37.2200,37.2200,36.5600,36.8300,13012985,0
20120206,36.7400,37.4000,36.4000,37.4000,12756848,0
20120207,37.4500,37.5000,36.4200,37.0000,16805597,0
20120208,37.2700,37.5000,36.6200,37.0200,12601240,0
20120209,37.2300,37.2300,36.5100,36.7700,13628597,0
20120210,36.4000,36.5000,35.8200,36.0600,12869644,0
20120213,36.6300,36.6800,35.7800,36.1400,11511031,0
20120214,36.0800,36.2000,35.3200,35.7000,9814098,0
20120215,35.7000,36.1600,35.1300,35.2300,16821663,0
20120216,35.2000,35.8000,34.8300,35.6400,15366282,0
20120217,36.1100,36.4900,35.4950,36.2900,13098110,0
20120221,36.6300,37.6000,36.3600,37.0300,18144504,0
20120222,37.1300,38.3900,37.0600,38.2400,16790817,0
20120223,38.7300,38.8000,37.9400,38.2100,13729561,0
20120224,38.6600,39.1900,38.3200,38.5100,11639889,0
20120227,38.3100,38.3600,37.3300,37.7500,12346917,0
20120228,37.9800,37.9800,37.3700,37.6800,10165044,0
20120229,37.8800,37.9600,36.4300,36.5900,16793756,0
20120301,36.8900,37.0100,36.4300,36.5000,13972603,0
20120302,36.6000,36.7300,35.6800,36.0500,14188744,0
20120305,36.1100,36.1400,34.9500,35.0700,17336048,0
20120306,34.4100,34.4400,33.8100,34.1300,16578722,0
20120307,34.3800,34.5400,33.9400,34.2100,10796704,0
20120308,34.5400,35.1800,34.4200,34.7800,11492399,0
20120309,34.9800,35.2900,34.6850,34.8800,8916972,0
20120312,34.7700,34.8800,34.2600,34.7000,11049193,0
20120313,34.9800,35.4300,34.5100,35.3400,16924623,0
20120314,35.2500,35.2600,34.0700,34.1800,18805128,0
20120315,34.3500,34.4100,33.7000,33.9100,18793951,0
20120316,34.1100,34.7800,33.8300,34.5400,18630002,0
20120319,34.6800,35.3000,34.4000,35.0000,13141531,0
20120320,34.6300,34.8400,34.2600,34.7600,14828790,0
20120321,34.0900,34.4500,33.8500,34.1300,20968473,0
20120322,33.6600,33.7700,32.6000,32.9800,23985434,0
20120323,33.0900,33.7700,32.9700,33.4200,19164019,0
20120326,33.7700,33.9200,33.3200,33.6500,14825776,0
20120327,33.7700,33.8100,32.6400,32.8300,18700018,0
20120328,32.6200,32.8014,32.0200,32.4800,14686500,0
20120329,32.1600,32.8200,32.0700,32.7700,11591005,0
20120330,32.8000,33.5000,32.7000,33.1900,14056477,0
20120402,33.0000,33.7750,32.9600,33.4500,13420899,0
20120403,33.3400,33.6600,32.9700,33.6000,12403327,0
20120404,33.0500,33.5200,32.8800,33.0000,10084971,0
20120405,32.8800,33.2000,32.5000,32.7700,13235509,0
20120409,32.2900,32.9000,32.1400,32.3800,11822560,0
20120410,32.3900,32.4100,31.6201,31.9900,16566290,0
20120411,32.5000,32.7800,32.0600,32.1300,13399689,0
20120412,32.2700,33.2700,32.1600,33.1800,14202601,0
20120413,33.0500,33.1400,32.3700,32.4100,12994607,0
20120416,32.4900,32.7500,31.8300,32.0600,16348799,0
20120417,32.5100,32.8500,32.2400,32.6500,13415842,0
20120418,33.1500,34.3000,33.1500,34.1700,29558238,0
20120419,34.4600,35.0700,33.7050,33.9800,22454421,0
20120420,34.2600,34.6800,33.2200,33.2900,17008793,0
20120423,32.6900,33.2700,32.4500,32.9500,11339219,0
20120424,33.2000,33.8200,32.7800,33.3800,14511935,0
20120425,33.8000,33.9800,33.1700,33.5400,13810343,0
20120426,33.2900,33.7400,33.2000,33.4500,12491804,0
20120427,33.5300,33.5400,32.8600,33.2400,12722273,0
20120430,33.1000,34.2300,33.1000,34.2200,14077846,0
20120501,34.2600,35.3200,34.0800,35.0300,19188075,0
20120502,34.6100,35.0000,34.2700,34.4900,11637935,0
20120503,34.6000,34.7300,33.8500,34.0600,12065055,0
20120504,33.6800,33.7500,32.4800,32.5300,18078179,0
20120507,32.4900,32.7400,31.9700,32.4200,11086466,0
20120508,32.0600,32.7400,31.5900,32.6900,14589186,0
20120509,32.0600,32.7200,31.7700,32.4200,13771892,0
20120510,32.8400,33.0000,32.2200,32.3100,12150437,0
20120511,32.0400,32.5600,31.8000,31.8300,11799253,0
20120514,31.5500,31.9200,31.2100,31.5800,12202651,0
20120515,31.4900,31.5200,30.3600,30.5800,15826562,0
20120516,30.6200,31.2000,30.1500,30.2000,12859338,0
20120517,30.2200,30.5901,29.9200,30.0000,14770724,0
20120518,30.1600,30.4600,29.8100,29.9300,13135236,0
20120521,30.1600,31.2400,30.0500,31.1700,11214353,0
20120522,31.2200,31.7400,30.5500,30.7800,12558850,0
20120523,30.3700,31.3600,30.0700,31.3200,15157191,0
20120524,31.3900,31.5550,30.9108,31.4100,14521888,0
20120525,31.4200,31.8000,31.2600,31.3700,7217020,0
20120529,31.7700,32.4000,31.6300,32.0100,10242571,0
20120530,31.5400,31.5400,30.2300,30.3600,16282318,0
20120531,30.4600,30.5000,29.1000,30.0600,18203864,0
20120601,29.4200,30.3750,29.1700,29.9700,16646306,0
20120604,29.9400,30.1400,28.6300,29.5200,19119176,0
20120605,29.2900,29.6800,28.8000,29.1200,17573579,0
20120606,29.4700,30.0000,27.5700,28.1000,48214267,0
20120607,28.3700,28.8000,27.8100,28.1300,31125479,0
20120608,27.9800,28.0300,27.4500,27.9600,18606298,0
20120611,28.3300,28.3700,27.5000,27.5000,12784967,0
20120612,27.7700,28.2100,27.5300,28.1300,13704503,0
20120613,27.8650,28.5500,27.7600,28.2200,15429095,0
20120614,28.2500,28.8300,28.0399,28.6800,14899833,0
20120615,29.0500,29.5300,28.6700,29.4500,18266272,0
20120618,29.1900,29.2300,28.6500,28.9600,13441308,0
20120619,29.2600,29.8100,28.9850,29.3900,12783669,0
20120620,29.2600,29.8500,29.1300,29.5700,15173492,0
20120621,29.4100,29.4900,28.2900,28.3500,21239494,0
20120622,28.6300,28.6300,27.8000,27.8000,23613590,0
20120625,27.4000,27.4600,26.5500,26.9800,18809053,0
20120626,27.0100,27.0200,26.2800,26.7000,19011814,0
20120627,26.8600,27.3600,26.6100,27.2100,19013908,0
20120628,27.3600,27.8000,27.0900,27.6900,15981591,0
20120629,28.4000,28.6100,28.1000,28.3900,17674213,0
20120702,28.4600,28.8600,28.2900,28.6000,14043433,0
20120703,28.8700,29.9600,28.8200,29.9400,13742104,0
20120705,29.7100,29.9400,29.3200,29.5600,12765085,0
20120706,29.0000,29.3700,28.8000,29.3000,10497884,0
20120709,29.1500,29.4100,28.7900,29.0000,11891407,0
20120710,29.1600,29.4500,28.0800,28.3600,13830290,0
20120711,28.3900,28.7700,28.2900,28.5300,11948367,0
20120712,28.1100,28.6500,27.6200,28.4100,13222499,0
20120713,28.4500,28.8900,28.4500,28.8000,8779220,0
20120716,28.7700,29.2200,28.3000,29.0000,9568431,0
20120717,29.1400,29.5200,28.5000,29.4000,12258344,0
20120718,29.2700,30.2900,29.1900,30.1700,16365744,0
20120719,30.4500,30.5500,30.0500,30.2100,13952247,0
20120720,30.8100,31.5100,30.5900,30.7700,30626010,0
20120723,30.1000,31.7500,29.2500,31.5100,25589697,0
20120724,31.7000,31.8500,31.0200,31.5500,18613575,0
20120725,31.7400,31.8400,31.0200,31.3000,10860349,0
20120726,31.8400,32.7200,31.7500,32.5600,20175749,0
20120727,32.8700,33.8800,32.5300,33.6200,22284522,0
20120730,33.3500,33.9400,33.0500,33.5500,10556576,0
20120731,33.5700,33.7900,32.9300,33.1300,14764932,0
20120801,33.3700,33.6400,33.0100,33.4100,10710581,0
20120802,33.0800,33.4100,32.4400,32.8600,13568977,0
20120803,33.5100,34.0700,33.3600,33.7600,10197055,0
20120806,33.8500,34.1400,33.7500,33.8200,8435298,0
20120807,34.0600,34.9250,33.9800,34.3900,14954074,0
20120808,34.1900,34.6300,34.0890,34.6200,9801043,0
20120809,34.6000,35.2400,34.5300,35.0500,11410534,0
20120810,34.8100,35.2200,34.6300,35.1900,8956039,0
20120813,34.9900,35.2400,34.6600,35.0400,7433492,0
20120814,35.2700,35.4500,34.7600,34.8500,10369332,0
20120815,34.6400,34.7000,33.9700,34.5800,10934807,0
20120816,34.7600,35.3500,34.6400,35.3000,10672304,0
20120817,35.3400,35.3909,35.0300,35.1200,8064995,0
20120820,34.8800,35.1500,34.8200,35.0000,4963213,0
20120821,35.1100,35.4800,35.0400,35.1600,9170244,0
20120822,34.9900,35.4800,34.5600,34.6700,15007942,0
20120823,34.6500,34.8500,34.1101,34.1500,10183743,0
20120824,33.9800,34.3250,33.6350,34.2700,8440752,0
20120827,34.2700,34.7600,34.0200,34.4500,6926794,0
20120828,34.3000,34.3700,33.8200,34.0800,7129424,0
20120829,34.3300,34.3300,33.4300,33.5100,10381687,0
20120830,33.1700,33.2400,32.4800,32.8100,12588299,0
20120831,33.1100,33.1200,32.4100,32.7600,11950757,0
20120904,32.7400,32.7500,31.0000,32.1500,25614593,0
20120905,32.0500,32.7270,31.9100,32.4100,11094746,0
20120906,32.6600,33.1100,32.6000,32.9600,10765049,0
20120907,33.1700,34.4200,33.0500,34.2400,18563033,0
20120910,34.4200,34.7200,34.2400,34.2700,10914410,0
20120911,34.3400,35.5200,34.1000,35.3500,17567523,0
20120912,35.6500,36.0000,35.4600,35.7300,15730122,0
20120913,35.7700,36.8200,35.5100,36.4400,15884239,0
20120914,37.0000,38.0000,36.8600,37.4400,17075241,0
20120917,37.3600,37.8700,37.0350,37.2200,11918178,0
20120918,36.7800,36.8400,36.2000,36.5700,13421728,0
20120919,36.5900,36.7500,36.0900,36.4100,13570820,0
20120920,35.8300,36.2200,35.3200,36.1300,16724360,0
20120921,36.8500,36.8700,35.8200,35.8400,13995547,0
20120924,35.1200,35.8400,35.1100,35.4900,9101882,0
20120925,35.6200,35.7500,34.6700,34.7700,16350206,0
20120926,34.5500,34.5500,33.5850,33.9200,15655748,0
20120927,34.1900,34.3100,33.6100,34.2200,10134139,0
20120928,34.0900,34.1000,33.5000,33.6900,11071398,0
20121001,33.9300,34.0300,33.4600,33.6700,15272222,0
20121002,33.7800,34.0800,33.5500,34.0700,14929871,0
20121003,33.9200,33.9600,32.9000,33.0100,19460853,0
20121004,33.2600,34.0550,33.1900,33.9700,14596874,0
20121005,34.1400,34.2300,33.3100,33.4200,9632854,0
20121008,33.2000,33.7500,33.1900,33.6300,5110509,0
20121009,33.6800,34.1800,33.6200,33.8700,8896896,0
20121010,33.8400,34.0000,33.3600,33.5000,8483738,0
20121011,33.8100,34.2700,33.5350,33.9700,8236643,0
20121012,33.8300,34.0900,33.3400,33.8000,8225119,0
20121015,33.7900,33.9800,33.4000,33.8400,8132063,0
20121016,34.1400,34.7800,34.0000,34.5600,13876575,0
20121017,33.6200,35.6500,33.5800,35.3200,27172048,0
20121018,35.1600,36.0000,35.0000,35.6500,19893883,0
20121019,35.6100,35.9400,34.8900,34.9800,16597672,0
20121022,34.9600,35.0700,34.0900,34.5600,11934576,0
20121023,33.9100,34.0300,32.9500,33.4700,16263731,0
20121024,33.5400,33.6200,32.6000,32.7100,11081759,0
20121025,33.1100,33.1600,32.5100,32.9200,11991727,0
20121026,32.8600,33.0600,32.3300,32.4000,9399450,0
20121031,32.6600,32.7700,31.9200,32.2900,9570702,0
20121101,32.3000,32.8200,32.2400,32.6800,10104848,0
20121102,33.0400,33.0700,31.7500,32.1100,11363082,0
20121105,31.6400,32.5600,31.6400,32.2900,8049653,0
20121106,32.5000,32.8800,32.1200,32.7600,9937528,0
20121107,32.2100,32.2100,30.3500,31.7100,16495741,0
20121108,31.7100,31.7499,30.4400,30.4800,15615549,0
20121109,30.4000,30.8200,30.1000,30.5600,19538200,0
20121112,30.5500,30.8900,30.4000,30.6500,6406784,0
20121113,30.2300,31.0050,30.0600,30.3900,13486615,0
20121114,30.5700,30.7000,29.8300,29.9500,18150686,0
20121115,30.3400,30.9300,30.0000,30.3600,13324099,0
20121116,30.4100,30.5500,29.9050,30.4600,14453675,0
20121119,31.1700,31.7500,31.0700,31.7100,12401669,0
20121120,31.3600,31.7400,31.2400,31.7100,11822976,0
20121121,31.6600,31.8400,31.4200,31.7000,7361205,0
20121123,31.8600,32.1200,31.6840,32.0800,3973122,0
20121126,31.9100,32.2000,31.6900,32.0350,9349459,0
20121127,32.0200,32.4000,31.9100,32.0400,8548035,0
20121128,31.8000,32.4400,31.4100,32.4100,11387781,0
20121129,32.5200,33.1800,32.5200,32.9200,11756628,0
20121130,32.9600,33.4450,32.8300,33.3500,11729641,0
20121203,33.5000,33.6900,32.9900,33.0800,7690524,0
20121204,32.9400,33.4900,32.8800,33.0600,9296541,0
20121205,33.1800,33.5900,33.0000,33.5000,10155453,0
20121206,33.3400,33.6500,33.1900,33.5800,10541315,0
20121207,33.6700,33.9400,33.5100,33.7800,8211526,0
20121210,33.8000,34.0900,33.6200,33.6600,6998825,0
20121211,33.7800,34.1300,33.5900,33.9900,7754677,0
20121212,34.1800,34.3600,33.9100,34.0500,8656822,0
20121213,33.9800,34.0600,33.3000,33.5100,8356778,0
20121214,32.9100,33.5700,32.8200,33.3900,12904462,0
20121217,33.4900,33.6700,33.1900,33.5400,8023413,0
20121218,33.0700,35.0900,33.0200,34.8000,16589105,0
20121219,34.9400,35.3800,34.5700,34.6100,9900601,0
20121220,34.5700,35.2200,34.5500,35.1300,11043982,0
20121221,34.8600,34.9900,34.3800,34.7100,14706769,0
20121224,34.5700,34.6550,34.4500,34.5200,3874569,0
20121226,34.6700,34.9000,34.4500,34.7100,6315673,0
20121227,34.6500,34.7043,34.1200,34.6000,7853068,0
20121228,34.2300,34.3400,33.9000,34.0100,5808602,0
20121231,33.8800,34.7500,33.7400,34.6900,8664002,0
20130102,35.4800,35.7300,35.0700,35.7100,10230896,0
20130103,35.6800,36.7300,35.4700,36.3100,16641198,0
20130104,36.3900,36.7900,36.2700,36.6500,8153248,0
20130107,36.4000,36.8900,36.3000,36.6500,7678293,0
20130108,36.2900,36.5700,35.7100,36.1900,12054452,0
20130109,36.2400,36.6000,36.0800,36.4800,8379499,0
20130110,36.6600,36.9600,36.4200,36.9000,9954306,0
20130111,36.8300,36.9600,36.2400,36.6200,8338152,0
20130114,36.6000,36.9100,35.7100,35.9100,10320740,0
20130115,35.8400,36.3000,35.7701,36.1800,6753092,0
20130116,36.0700,36.4300,36.0300,36.2600,5339070,0
20130117,36.3900,36.4300,35.8700,36.3000,10938515,0
20130118,36.5600,37.5600,36.4600,37.5000,17314331,0
20130122,37.5400,38.2000,37.4600,37.9300,13819618,0
20130123,37.6800,38.1400,37.2900,37.7900,9261575,0
20130124,37.7900,38.3267,37.4500,37.8100,11015986,0
20130125,39.5500,40.2800,39.3200,39.7200,32628621,0
20130128,40.1500,40.6500,39.8800,40.2800,13923510,0
20130129,40.2900,41.0600,40.1900,40.8800,14980333,0
20130130,40.8000,40.9000,40.0200,40.2000,15532349,0
20130131,40.0300,40.9300,39.8800,40.6800,14939614,0
20130201,40.9900,41.2400,40.4900,41.0800,10024559,0
20130204,40.7000,41.0400,40.5500,40.8600,11734663,0
20130205,41.0800,41.2500,40.6700,40.9100,10153796,0
20130206,40.6000,40.9000,39.5500,40.3100,14910908,0
20130207,40.4200,40.8300,40.1500,40.8300,9551182,0
20130208,40.8700,41.3500,40.8100,41.2600,8003177,0
20130211,41.2400,41.4400,40.7300,40.8700,8821128,0
20130212,40.9900,41.1500,40.6400,40.7100,5599618,0
20130213,40.8300,41.1000,40.6300,40.8400,6009575,0
20130214,40.7200,43.9600,40.7200,43.3200,26176126,0
20130215,43.0000,43.2000,42.2400,42.7000,19394089,0
20130219,43.5400,43.9600,42.5900,42.8100,15348601,0
20130220,42.8600,42.9500,41.5500,41.6200,15695675,0
20130221,41.3600,41.4300,40.2600,40.7700,18735797,0
20130222,40.9100,41.1900,40.3250,41.1100,9085281,0
20130225,41.4000,41.7500,39.7500,39.8500,9782871,0
20130226,40.0200,40.6800,39.4850,40.4900,9852377,0
20130227,40.1000,41.4000,40.0600,41.2700,9178724,0
20130228,41.2300,41.9800,40.9200,41.5100,9745317,0
20130301,41.1700,41.3600,40.4650,40.6300,9560392,0
20130304,40.1900,40.5000,39.5200,39.9600,9178598,0
20130305,40.1500,41.0200,40.0000,41.0000,9076038,0
20130306,41.4600,41.4600,40.3500,40.8000,6610530,0
20130307,41.0600,41.4300,40.4700,41.4100,9666081,0
20130308,41.7800,42.2200,41.4800,42.0800,11000400,0
20130311,41.9000,42.2700,41.6000,42.0000,9047012,0
20130312,42.0500,42.5500,41.7100,41.9600,7073090,0
20130313,41.9900,42.3780,41.6430,41.8400,8237954,0
20130314,41.9600,42.6400,41.6400,42.5400,8683320,0
20130315,42.3500,42.6400,41.8800,41.9000,14430122,0
20130318,41.1600,41.8000,40.4800,40.7300,13678569,0
20130319,40.7700,40.9300,38.8300,39.6200,27773352,0
20130320,40.0000,40.1200,38.8665,39.4400,13612118,0
20130321,39.5000,40.0700,39.3600,39.4700,10908993,0
20130322,39.5300,39.9000,39.0000,39.1600,14746625,0
20130325,39.6000,39.8500,39.1750,39.6500,9896599,0
20130326,39.8100,40.1800,39.7100,40.1300,11004033,0
20130327,39.9700,40.8900,39.6300,40.6600,8292448,0
20130328,40.5800,40.7100,40.1200,40.4100,7128371,0
20130401,40.3500,40.4400,39.4600,39.9300,6885831,0
20130402,39.9300,40.3900,39.5800,39.8900,6905871,0
20130403,39.9400,40.0600,38.4500,38.7500,12988350,0
20130404,38.7500,38.8433,38.1900,38.5400,10370249,0
20130405,37.9800,38.7300,37.8000,38.6000,14112923,0
20130408,38.5400,38.6586,38.1410,38.4100,10549450,0
20130409,38.4700,39.2700,38.1800,39.1100,8501184,0
20130410,39.1500,40.6800,39.1400,40.3900,10963464,0
20130411,40.5200,41.2400,40.1100,41.1700,10107920,0
20130412,40.7900,40.9300,40.0800,40.8600,9618439,0
20130415,40.0900,40.2100,38.5500,38.6600,13492446,0
20130416,39.1000,39.7700,38.5600,39.6900,9736628,0
20130417,39.2200,39.2400,37.4500,37.6900,17464957,0
20130418,37.7700,38.3650,37.0700,37.7100,15818614,0
20130419,38.0700,38.4900,36.7700,37.2100,20006111,0
20130422,38.9600,39.4100,38.0500,39.2900,26107547,0
20130423,39.4500,39.9800,38.9900,39.6900,14170028,0
20130424,40.3200,41.8000,40.2700,40.9200,16267607,0
20130425,41.0400,41.6000,40.6600,40.7500,10034469,0
20130426,40.5400,40.8500,40.1600,40.5700,6921221,0
20130429,40.8700,41.9800,40.4600,41.5700,11177889,0
20130430,41.6000,42.8200,41.5600,42.7700,21272186,0
20130501,42.0000,42.3300,41.6900,42.0800,12828996,0
20130502,42.2100,42.6000,41.8350,42.4000,12119361,0
20130503,42.7900,43.2400,42.4500,42.5500,11371996,0
20130506,42.4600,43.3100,42.4500,43.0600,7955939,0
20130507,43.2500,43.7900,42.8800,43.4200,8226783,0
20130508,43.4000,43.7900,43.0600,43.7000,6786395,0
20130509,43.6300,43.7500,43.2600,43.5600,6691913,0
20130510,43.2000,43.4000,42.7600,43.3900,8941826,0
20130513,43.1300,43.6300,43.1300,43.5600,8863841,0
20130514,43.5600,44.5700,43.3900,44.2000,11698585,0
20130515,43.9600,44.2650,43.1550,44.1300,9650094,0
20130516,44.1100,44.4400,43.7300,43.8500,8220080,0
20130517,44.6300,45.2500,44.4100,45.2500,13358425,0
20130520,45.0200,45.6300,44.9000,45.5500,8296068,0
20130521,45.5800,45.7500,43.9000,44.8300,17703147,0
20130522,44.8000,45.0600,43.7200,44.0200,13223616,0
20130523,42.4500,43.6400,41.9100,43.5200,11128302,0
20130524,43.3600,43.3600,42.5800,43.0200,8454448,0
20130528,43.8000,43.9500,43.2575,43.3700,9243119,0
20130529,42.9900,43.7600,42.9600,43.5700,6381811,0
20130530,42.6800,43.0600,42.0300,42.6300,15691449,0
20130531,42.4100,42.6800,41.8500,41.8500,9360237,0
20130603,41.9300,42.4300,41.5500,42.3900,8133411,0
20130604,42.2900,42.8700,41.7700,41.9900,10371544,0
20130605,41.9000,42.1200,41.6800,41.7600,9556606,0
20130606,41.8300,42.3800,41.3800,42.3500,7739955,0
20130607,42.5700,43.2500,42.2500,43.1600,7279234,0
20130610,43.3200,43.3400,42.5900,42.8200,6137297,0
20130611,42.2200,42.6200,41.8300,42.0400,6636040,0
20130612,42.3700,42.5900,41.6000,41.6100,6973080,0
20130613,41.6600,43.2000,41.6600,43.0800,7249557,0
20130614,43.3800,43.5000,42.6800,42.9300,7506206,0
20130617,43.3600,43.9400,43.2400,43.6200,6744630,0
20130618,43.6300,44.4700,43.6300,44.0700,9805712,0
20130619,43.9900,44.3500,43.0500,43.0500,9389408,0
20130620,42.4600,42.5900,41.6200,41.8000,11032978,0
20130621,42.1000,42.2500,41.1900,41.7900,10240454,0
20130624,41.2100,41.4300,40.1200,40.9500,11161485,0
20130625,41.4500,41.7500,40.9600,41.1500,10536968,0
20130626,41.4900,41.8000,41.2000,41.4700,8239900,0
20130627,41.6700,42.1000,41.6100,41.8400,6787024,0
20130628,41.7000,42.1800,41.5000,41.7200,9600479,0
20130701,42.0300,42.6200,41.8600,42.4500,8624155,0
20130702,42.4400,43.3400,42.4100,42.7900,9190731,0
20130703,42.7700,43.3040,42.5600,42.6500,3772123,0
20130705,43.0100,43.8299,42.6590,43.7100,6014193,0
20130708,44.0000,44.2000,43.6500,43.9200,7505370,0
20130709,44.3100,44.5700,44.0500,44.3100,8333635,0
20130710,44.2300,44.7800,43.8900,44.1300,7701986,0
20130711,44.7500,44.8700,43.6650,44.1800,7295611,0
20130712,44.0700,44.6700,43.9701,44.6400,5138512,0
20130715,44.6700,44.6900,43.8000,44.1100,7297397,0
20130716,44.1900,44.3200,43.4300,43.6300,5608569,0
20130717,43.6400,44.2300,43.6400,44.1400,8307187,0
20130718,44.2200,44.9300,44.1600,44.7400,9196682,0
20130719,45.1000,45.9900,44.9300,45.8300,15154163,0
20130722,46.0900,46.6600,44.8100,45.0800,17306557,0
20130723,45.6200,46.2400,45.5200,45.5800,10817144,0
20130724,45.6400,45.7800,44.6200,44.8200,8235418,0
20130725,44.6400,45.1400,43.7800,44.3400,12329841,0
20130726,46.4500,46.5000,45.5400,45.9800,23512796,0
20130729,45.7300,45.8500,45.3265,45.5300,11513201,0
20130730,45.5900,45.5900,44.9400,45.2300,8185985,0
20130731,45.1900,45.6200,44.9600,45.1900,8360982,0
20130801,45.7200,46.4850,45.6700,46.4100,9103887,0
20130802,46.2800,46.4850,46.0500,46.3000,5335071,0
20130805,46.1600,46.2500,45.7600,46.0500,4540304,0
20130806,45.8800,46.0900,45.5400,45.8500,6140511,0
20130807,45.5700,45.8000,45.3400,45.5300,5354333,0
20130808,45.8300,46.5000,45.8300,46.1400,8820956,0
20130809,46.1800,46.4900,45.7200,46.0300,5217295,0
20130812,45.7300,46.1900,45.6175,46.0200,5256032,0
20130813,46.1900,46.9900,46.1500,46.5800,8432066,0
20130814,46.6700,46.9900,46.5300,46.8200,6822659,0
20130815,46.5000,46.7800,46.2700,46.6800,6940017,0
20130816,46.5800,46.9800,46.5400,46.9500,7932250,0
20130819,46.8300,47.1900,46.5500,46.6500,12593521,0
20130820,46.6000,47.6650,46.4802,47.3500,15040222,0
20130821,47.2200,47.5000,46.9100,46.9800,18657699,0
20130822,47.1900,47.9700,47.0100,47.8200,22194776,0
20130823,47.3100,48.7700,47.1499,48.7100,39570524,0
20130826,48.7300,49.3700,48.3800,48.4400,11125727,0
20130827,47.9800,48.7200,47.6800,48.1300,13078194,0
20130828,48.0700,49.2800,48.0500,48.9000,9910918,0
20130829,49.0000,49.0500,48.2300,48.5400,10602204,0
20130830,48.2500,48.4000,47.9150,48.0000,9777097,0
20130903,48.3500,48.5400,47.9800,48.3000,6959516,0
20130904,48.8500,49.4100,48.4801,49.0800,9143097,0
20130905,49.2800,50.1400,49.2400,49.7700,9242253,0
20130906,49.8400,50.2750,49.3799,49.5400,7976015,0
20130909,49.2400,50.4850,49.2350,50.2600,7856278,0
20130910,50.3400,50.5000,50.0000,50.3200,6718324,0
20130911,49.4000,50.3400,49.3300,50.1900,10282587,0
20130912,49.4400,49.7150,48.9600,49.2000,9579340,0
20130913,49.2800,49.7400,48.9800,49.6900,6619083,0
20130916,49.9800,50.3800,49.6200,49.8200,5518069,0
20130917,49.7200,49.9900,49.2900,49.6700,7998730,0
20130918,49.7200,50.2500,48.9800,49.7500,9290587,0
20130919,49.9800,50.0300,49.4100,49.5400,9058401,0
20130920,49.7000,49.8850,49.3150,49.3400,10462573,0
20130923,49.2000,49.3400,48.3500,48.3900,8823279,0
20130924,48.4000,49.1100,48.1000,48.7500,7511727,0
20130925,49.2001,49.2727,48.6200,48.8800,6331815,0
20130926,48.8700,49.2500,48.5103,48.7100,5833970,0
20130927,48.2400,48.5000,47.9600,48.3900,7780151,0
20130930,47.9400,48.4900,47.4600,48.1500,6375327,0
20131001,48.1100,48.7400,47.9900,48.6000,6486823,0
20131002,48.4300,49.1000,48.2000,49.0900,5823880,0
20131003,49.0600,49.2900,48.1100,48.4000,6842231,0
20131004,48.4000,49.4000,48.0700,49.0600,5653106,0
20131007,48.7400,49.5200,48.6000,49.0200,6683356,0
20131008,49.0500,49.6350,48.4900,48.6600,6477539,0
20131009,48.9200,49.0800,48.0800,48.5600,7398280,0
20131010,49.0100,50.1100,48.9601,50.0000,7198166,0
20131011,49.7000,51.0400,49.5400,50.6700,8187721,0
20131014,50.3500,51.4200,50.1400,51.3500,5789272,0
20131015,51.2400,51.5050,50.5000,51.1600,7442575,0
20131016,51.3500,52.1200,51.0300,51.9700,7760067,0
20131017,51.9100,52.0100,51.4900,51.7200,6336685,0
20131018,52.3900,52.9300,52.1000,52.4700,12043622,0
20131021,51.0700,51.8400,50.4000,50.6600,14532737,0
20131022,50.9100,52.0800,50.9000,51.7800,10425327,0
20131023,51.4800,51.5200,50.5600,50.7400,8768345,0
20131024,50.9450,51.1900,50.1700,51.1000,6238429,0
20131025,51.2600,51.8100,51.2300,51.6900,6719926,0
20131028,51.7600,52.1800,51.5400,52.0300,7116901,0
20131029,52.1300,53.2900,52.0900,53.2500,7821991,0
20131030,53.4000,53.9447,52.7600,53.2600,8665441,0
20131031,53.1900,53.6730,52.8400,53.0300,6527101,0
20131101,53.1700,53.3500,52.6000,53.2300,5719175,0
20131104,53.3300,54.0600,53.0000,54.0400,7674794,0
20131105,53.7100,53.7700,52.8500,53.1300,7257160,0
20131106,53.3900,54.5000,52.7200,54.4000,14478199,0
20131107,54.8300,55.3650,53.2800,53.9000,14599150,0
20131108,53.8300,55.3200,53.7700,55.3200,10038935,0
20131111,55.2900,56.1500,55.1900,55.3000,7385446,0
20131112,54.9600,55.0800,54.2000,54.4600,7471480,0
20131113,54.1900,55.5400,53.7200,55.5400,6874131,0
20131114,55.6300,56.4600,55.2820,56.2600,8057757,0
20131115,56.4700,56.5200,55.8000,56.2300,8752169,0
20131118,55.9900,56.1300,54.0600,54.3300,9193530,0
20131119,54.1000,54.6000,53.5650,53.7600,7989372,0
20131120,54.3300,54.3300,53.3000,53.5800,5676910,0
20131121,53.6300,54.3600,53.4200,54.2000,6543957,0
20131122,54.5400,54.5400,53.8800,54.5000,5717986,0
20131125,54.3700,54.5300,52.6000,52.7000,11316990,0
20131126,52.6100,53.3200,52.3100,53.1800,8794129,0
20131127,52.9200,53.5800,52.1600,52.4200,6461378,0
20131129,52.6400,53.3400,52.0400,52.6800,4336524,0
20131202,52.8300,52.9800,51.7100,52.0100,7671537,0
20131203,51.9100,52.3300,51.3000,52.0200,9242454,0
20131204,51.6200,51.7200,49.9600,50.6200,17674814,0
20131205,50.4900,50.9000,50.2100,50.4800,9211727,0
20131206,51.0600,51.1000,50.3500,50.5600,8582778,0
20131209,50.7000,50.7500,49.7300,49.9100,9755982,0
20131210,49.5600,50.0400,49.1400,49.4300,13570312,0
20131211,49.5600,49.9600,48.8200,48.9900,13104783,0
20131212,49.0600,49.8500,48.8500,49.5900,13261501,0
20131213,49.2600,49.7000,49.0100,49.3900,9402877,0
20131216,49.7300,50.3500,49.6200,49.9800,9297897,0
20131217,50.3200,50.4600,49.0900,49.3500,11957818,0
20131218,49.0700,49.9800,48.8000,49.9100,15076762,0
20131219,49.8600,49.9000,48.7100,49.4200,12961567,0
20131220,49.5900,50.8999,49.5000,50.5400,16973678,0
20131223,50.9700,51.2500,50.3000,50.3000,7881136,0
20131224,50.2800,50.8900,50.2500,50.6800,2438810,0
20131226,50.8900,51.3450,50.8700,51.2100,4574002,0
20131227,51.2200,51.4300,51.0050,51.0800,4384907,0
20131230,51.1000,51.1900,50.3400,50.4000,6476510,0
20131231,50.4500,50.8200,50.1900,50.7500,5390318,0
20140102,50.4700,50.6700,49.6300,50.0100,7420119,0
20140103,50.0200,50.4200,49.9400,50.1300,5323624,0
20140106,50.8100,50.9300,49.8750,50.3200,8439586,0
20140107,50.6800,50.6900,49.8800,50.2000,7748041,0
20140108,50.1700,50.1800,49.1100,49.5000,9145346,0
20140109,50.1700,50.1800,49.1900,49.6100,7941738,0
20140110,49.5200,50.5400,49.4300,50.5200,8841730,0
20140113,50.4700,50.4900,49.4800,49.5800,6789351,0
20140114,49.7600,50.5200,49.7600,50.4000,5998515,0
20140115,50.4900,50.9400,50.1500,50.6400,6329627,0
20140116,50.5100,50.9100,50.3000,50.9000,6682803,0
20140117,51.2800,51.3600,50.4800,50.6600,9615885,0
20140121,51.1900,51.5000,49.0600,49.7800,20961938,0
20140122,50.1500,50.8400,49.7300,50.5400,9494011,0
20140123,50.6100,50.9800,49.8600,50.1100,8907541,0
20140124,49.4400,49.4400,48.4325,48.6100,12454212,0
20140127,48.7100,48.9700,47.9700,48.4900,9203450,0
20140128,48.6600,48.7300,47.9400,48.3300,7845471,0
20140129,47.9600,48.5600,47.6000,48.2000,10184280,0
20140130,48.7800,49.6900,48.4600,49.4400,9484728,0
20140131,48.6700,49.4300,48.4400,49.0100,9216456,0
20140203,49.0700,49.1800,47.9500,48.3300,9669817,0
20140204,48.5850,49.5000,48.3300,49.3600,10595404,0
20140205,49.3700,49.7000,48.9900,49.2700,9686332,0
20140206,49.5000,50.9000,49.4500,50.7600,13021391,0
20140207,51.0900,52.1300,50.9800,51.9700,13091191,0
20140210,51.9400,52.0350,51.3300,51.8700,8103423,0
20140211,52.1800,53.9600,52.1200,53.8400,12049423,0
20140212,53.7400,54.0000,53.0350,53.1200,11091266,0
20140213,52.7000,54.0300,52.6300,53.4600,8142689,0
20140214,53.4200,53.9200,53.2600,53.5700,6770550,0
20140218,53.6600,54.3000,53.5000,54.1300,8523457,0
20140219,53.9200,54.9800,53.8700,54.5300,7915968,0
20140220,54.5300,55.5400,54.4500,55.3800,8772048,0
20140221,55.5500,55.9600,55.2500,55.3000,8785997,0
20140224,55.8500,57.0100,55.8000,56.3700,9512777,0
20140225,56.0300,56.0600,54.8000,55.5800,11066697,0
20140226,55.5900,55.9500,55.1100,55.1600,6182498,0
20140227,55.1200,55.7400,54.8500,55.6900,6898434,0
20140228,55.9400,57.4200,55.6600,57.0000,10225154,0
20140303,56.2900,57.1300,56.0500,56.3800,8846155,0
20140304,57.0200,57.2500,56.7400,56.9000,6721752,0
20140305,56.8600,57.3500,56.0624,56.1900,7547339,0
20140306,56.2900,57.2250,56.2200,56.9200,5802910,0
20140307,57.1200,57.1200,55.8500,56.2000,8821637,0
20140310,55.9800,56.5000,55.7500,56.4700,6015870,0
20140311,56.6000,57.0200,55.4300,55.7200,10062137,0
20140312,55.2500,55.4950,54.5800,55.3900,8437982,0
20140313,55.5000,55.7900,54.5700,55.2500,8788207,0
20140314,55.2200,55.5400,55.0200,55.1900,7917371,0
20140317,55.4600,56.6900,55.4600,56.6200,6130699,0
20140318,56.7700,57.0900,56.4600,56.9000,5547488,0
20140319,56.7500,57.1700,56.3500,56.7800,6058619,0
20140320,56.5700,57.4650,56.3500,57.3600,5458022,0
20140321,57.8900,58.9600,57.5900,58.0600,11963068,0
20140324,58.2700,58.7000,57.4800,57.7800,6163418,0
20140325,58.3400,59.3800,58.1800,59.1400,7407262,0
20140326,59.1900,59.6900,58.3100,58.3700,6265337,0
20140327,58.5100,59.1000,57.3600,58.0900,10475667,0
20140328,58.3800,59.5000,58.0000,59.4600,6106730,0
20140331,59.9100,59.9900,58.7800,58.8900,7407352,0
20140401,58.6900,59.6500,58.6900,59.6300,7968767,0
20140402,59.5500,60.1000,59.3560,59.9300,6821775,0
20140403,59.8200,60.3000,59.5000,59.8000,7054370,0
20140404,60.2200,60.5200,59.2649,59.3100,8606702,0
20140407,59.1500,59.2600,57.3600,57.3900,11207551,0
20140408,57.5100,58.6600,57.3900,58.5100,8219576,0
20140409,58.7300,58.9200,57.8600,58.7900,5946308,0
20140410,58.9400,59.2100,57.7100,57.9100,8232543,0
20140411,57.4500,58.3100,57.1300,57.6100,8030912,0
20140414,57.8800,59.5300,57.8000,59.0800,7298734,0
20140415,59.4900,60.0350,58.8800,59.9700,9409982,0
20140416,60.2100,60.7397,60.0000,60.5000,6413500,0
20140417,61.1500,61.4600,60.0800,60.9000,11675452,0
20140421,61.5400,63.8800,61.4700,62.9200,13992620,0
20140422,62.8200,63.6550,62.2101,63.3800,9382116,0
20140423,64.1500,65.1100,64.0100,64.7200,13812378,0
20140424,64.7400,64.9800,63.1200,63.4900,10324643,0
20140425,63.1500,63.5200,62.6800,62.8600,7973169,0
20140428,63.0000,63.3750,62.0200,62.7800,7738915,0
20140429,63.3400,64.5100,63.0000,63.0100,8503180,0
20140430,62.6100,63.3700,62.0800,63.0700,7503178,0
20140501,63.1300,63.3600,62.4100,62.9100,5100177,0
20140502,63.1600,63.9700,62.6900,63.8600,7514366,0
20140505,63.3100,64.1600,63.0600,63.9100,4736224,0
20140506,63.9800,64.0200,63.4200,63.5200,4927645,0
20140507,63.9900,64.8000,63.4000,64.7400,6633300,0
20140508,64.9200,64.9350,63.3360,63.4300,5927324,0
20140509,63.4100,63.7500,62.6200,63.5000,5415660,0
20140512,63.8400,64.2200,63.1600,64.1700,3994825,0
20140513,64.5100,64.9300,63.8900,64.1000,5790758,0
20140514,63.8700,64.7950,63.7600,63.9900,6044391,0
20140515,63.6800,63.7200,61.2000,62.3700,9560956,0
20140516,62.4300,62.8800,61.8200,62.8500,6699362,0
20140519,62.4600,63.3800,62.4200,63.2100,4476248,0
20140520,63.1900,63.3700,62.5900,62.8800,3910124,0
20140521,63.1900,63.4000,62.8000,63.1700,4555273,0
20140522,63.1800,63.8900,63.1400,63.4100,5045828,0
20140523,63.5300,64.4100,63.1400,64.0100,4912343,0
20140527,64.1800,64.3600,63.5700,63.9700,4178307,0
20140528,63.6700,63.9000,63.0900,63.4400,5814468,0
20140529,63.6100,64.1500,63.2000,64.0000,5780423,0
20140530,63.8300,64.6900,63.5800,64.6400,6373774,0
20140602,64.6900,65.5100,64.3700,65.0100,5788738,0
20140603,64.9200,65.6000,64.5300,65.5700,5000838,0
20140604,65.4600,65.5900,64.8000,65.3900,4478838,0
20140605,65.2600,66.1950,65.1100,65.8900,4359766,0
20140606,66.0500,67.0071,65.9900,66.9800,5394907,0
20140609,66.8300,67.3201,66.6200,67.1700,5228052,0
20140610,67.0200,67.3500,66.8020,67.1100,3518135,0
20140611,66.7400,67.0000,66.3300,66.9400,3373102,0
20140612,67.3800,68.1400,66.6200,66.6400,9660889,0
20140613,66.6100,67.6900,66.0400,67.5800,5617689,0
20140616,67.5800,67.8700,66.9400,67.6100,4491623,0
20140617,67.4800,68.0700,67.2100,67.6100,3589522,0
20140618,67.9200,68.6200,67.4100,68.5000,6269389,0
20140619,68.4500,69.0000,68.0250,68.9800,4846530,0
20140620,69.4100,70.6200,69.1100,70.2400,10049610,0
20140623,70.4500,70.7900,70.0000,70.3700,5374228,0
20140624,70.3500,70.3500,68.0700,68.1600,7037057,0
20140625,68.0500,69.7199,67.8500,69.4400,9139780,0
20140626,69.6300,70.3700,69.3500,69.5500,7733195,0
20140627,69.1100,70.4900,68.9200,70.4700,6854892,0
20140630,70.5400,71.2550,70.2100,71.0100,6259462,0
20140701,71.2700,71.4600,70.7700,70.8500,5575030,0
20140702,70.6400,71.2700,70.6000,70.8200,4907610,0
20140703,70.9800,71.0300,70.3400,70.9700,2506595,0
20140707,70.2700,70.4600,69.6200,70.1600,4446371,0
20140708,70.0300,70.1400,68.9600,69.6600,5554851,0
20140709,70.0300,70.7500,69.9200,70.6700,4460679,0
20140710,69.7300,69.9000,68.9100,69.3500,5630753,0
20140711,69.2400,69.3500,68.6600,68.9900,4652156,0
20140714,69.4100,70.0100,69.1200,69.8000,5290111,0
20140715,69.5900,70.3700,69.2700,70.2600,7133528,0
20140716,70.6400,71.9400,70.3400,71.8600,7158099,0
20140717,71.8800,71.9000,70.2850,70.3500,5844381,0
20140718,70.3300,71.1500,69.9200,70.9300,7112095,0
20140721,70.9700,72.2000,70.6500,71.0000,9456977,0
20140722,71.7000,73.4300,71.5900,73.2900,11419188,0
20140723,73.3400,74.3300,72.5200,74.0200,8127446,0
20140724,74.1000,74.3300,73.2300,73.4100,6243555,0
20140725,73.3500,73.6600,72.7400,73.4100,4506309,0
20140728,73.0600,73.1600,72.1300,72.6400,4237626,0
20140729,72.7800,72.7800,71.2100,71.2200,6516100,0
20140730,71.3500,71.8600,70.6530,70.7400,6361227,0
20140731,70.2500,70.3100,68.5100,68.9900,9979608,0
20140801,68.5700,69.1600,67.3700,68.7200,9411935,0
20140804,69.0200,70.3300,68.4100,70.0900,7052410,0
20140805,69.7800,69.8200,66.7700,67.7200,9493576,0
20140806,67.2000,69.2300,67.1500,67.9600,6468565,0
20140807,68.3500,68.5500,67.0300,67.3700,6886202,0
20140808,67.5700,68.3800,67.2500,68.3100,5645767,0
20140811,69.0700,69.9400,68.7900,69.4200,6187669,0
20140812,68.8200,69.3900,68.4900,69.0200,5067250,0
20140813,69.4300,69.8600,69.0400,69.5400,3895779,0
20140814,69.8300,69.8500,67.1700,67.3400,8358153,0
20140815,67.7900,68.4700,67.3600,68.4200,6847170,0
20140818,68.9100,69.2700,68.5300,68.8700,5018851,0
20140819,69.0000,69.4600,68.6400,68.7700,5814814,0
20140820,68.9800,69.0000,68.0500,68.7800,4444567,0
20140821,68.9100,68.9100,68.0500,68.3400,4710170,0
20140822,68.2300,68.3000,67.2600,67.4700,5130588,0
20140825,67.9100,68.6100,67.5396,68.5500,5063432,0
20140826,68.9700,70.4950,68.8000,69.8100,7822795,0
20140827,69.8100,69.8100,68.0700,68.4800,15545977,0
20140828,68.1100,68.2600,67.2700,67.3800,7429945,0
20140829,67.3100,67.6692,67.1500,67.6100,5249885,0
20140902,68.1700,68.1800,66.2300,67.4900,10644635,0
20140903,68.0300,68.1800,66.8100,67.5800,8111513,0
20140904,67.5300,67.9400,66.2300,66.5500,10185419,0
20140905,66.5150,67.6400,65.8800,67.4500,8977092,0
20140908,67.0400,67.1400,65.9400,66.3100,8824589,0
20140909,66.2200,66.9200,65.4650,65.8300,5912487,0
20140910,65.7900,66.7500,65.4300,66.7100,6107506,0
20140911,66.1200,67.2900,65.7300,67.0700,6610762,0
20140912,66.6900,66.7900,65.6100,65.8600,6321154,0
20140915,65.6500,66.4300,64.9100,66.2800,5987735,0
20140916,66.0900,67.8900,65.9900,67.2900,6331054,0
20140917,67.6300,67.6800,65.8500,66.2400,6369853,0
20140918,66.7900,66.8000,65.9000,66.3300,5760702,0
20140919,66.6300,66.9900,66.1700,66.5100,8488695,0
20140922,66.3000,66.3000,64.3800,64.6800,8763410,0
20140923,64.6500,65.3700,64.2100,64.8000,5506513,0
20140924,64.8200,65.0000,63.0600,64.7200,10415687,0
20140925,64.4800,64.8800,63.3300,63.6600,6286363,0
20140926,63.8300,66.2600,63.6500,65.8800,7892217,0
20140929,64.9000,65.7900,64.4600,65.6100,8432262,0
20140930,65.2900,66.2500,63.9300,64.5100,8893245,0
20141001,64.6300,64.8800,62.0800,62.4700,9728748,0
20141002,61.9000,61.9300,59.6700,61.4400,15773142,0
20141003,62.2600,62.2800,60.6400,61.8600,7214681,0
20141006,61.9700,62.8500,60.9300,61.6800,7164882,0
20141007,61.3100,62.6200,61.0600,61.2100,7179271,0
20141008,60.6600,60.8400,57.8500,60.4100,21116246,0
20141009,59.8800,59.9400,56.8700,57.2800,17293383,0
20141010,57.0200,57.1700,53.8200,54.2900,29438914,0
