DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,30.1562,30.9688,30.1250,30.4062,106058,0
20010103,30.4688,31.0938,29.5312,29.6250,124662,0
20010104,29.2812,29.3750,28.3750,28.7812,149756,0
20010105,28.8125,29.3750,28.7500,28.8438,119092,0
20010108,28.9375,29.8438,28.9375,29.3125,81638,0
20010109,29.1250,29.9688,28.8125,29.6875,100312,0
20010110,29.2188,29.6250,28.9375,29.5625,83378,0
20010111,29.3750,29.4375,28.5625,28.6875,69034,0
20010112,28.4688,28.6875,28.1250,28.3125,71730,0
20010116,28.5312,28.6562,28.0938,28.5000,71542,0
20010117,28.9375,29.3438,28.5625,28.9688,74170,0
20010118,28.6562,29.3438,28.4688,28.5625,78106,0
20010119,28.3125,28.5312,27.6562,27.9062,98212,0
20010122,27.9062,27.9062,27.9062,27.9062,0,0
20010123,27.7812,28.5938,27.7188,28.4375,75926,0
20010124,28.4688,29.0312,28.0625,29.0312,90658,0
20010125,29.0312,29.5000,28.9062,29.3125,70874,0
20010126,29.4375,29.5938,28.7500,28.9688,62592,0
20010129,29.4375,29.5469,28.5000,28.6875,6461600,0
20010130,29.0781,30.0469,28.9062,29.9219,5254200,0
20010131,28.9600,29.1000,28.2800,29.0000,8513000,0
20010201,28.6250,28.7500,28.3100,28.7100,6618800,0
20010202,28.9850,28.9900,28.5950,28.8700,6056200,0
20010205,28.8500,29.8050,28.8100,29.6250,9182000,0
20010206,29.3250,29.8850,29.1700,29.7100,6236800,0
20010207,29.6500,30.2700,29.6350,30.0000,9611200,0
20010208,29.8750,30.4950,29.8000,30.3050,10583800,0
20010209,30.3050,30.4650,29.9750,30.0650,4345000,0
20010212,29.8550,30.4350,29.7500,30.4100,6665800,0
20010213,29.9750,30.0300,29.7250,29.9800,6660200,0
20010214,29.7650,29.9250,29.5650,29.7500,50381400,0
20010215,29.1450,29.4750,28.4950,29.1850,11104600,0
20010216,29.3000,29.7400,29.2250,29.6800,7139600,0
20010220,29.9250,30.4900,29.2000,29.2000,15478000,0
20010221,28.1250,28.3500,27.0850,27.4600,19211800,0
20010222,27.4600,27.4600,25.7500,26.4950,18939200,0
20010223,26.3000,26.4000,25.7550,26.0000,9061000,0
20010226,26.0000,26.2900,25.7250,26.2350,8572800,0
20010227,26.2400,26.3950,25.7700,26.0000,7363600,0
20010228,26.1100,26.5750,25.9550,26.5150,11156600,0
20010301,26.7250,26.9450,26.1750,26.3500,9693400,0
20010302,26.5250,26.5250,26.0050,26.2750,9114800,0
20010305,25.6250,25.6300,24.7650,25.1000,14497200,0
20010306,25.1000,25.1000,24.7000,24.9000,9274600,0
20010307,24.9100,25.4000,24.9100,25.2150,10034200,0
20010308,25.6250,25.7100,25.1100,25.6250,9043200,0
20010309,25.7000,25.9400,25.4950,25.7500,7856600,0
20010312,25.3000,25.6250,25.0250,25.0500,7802800,0
20010313,24.5000,24.5000,24.0050,24.3750,10219000,0
20010314,23.8000,24.1300,23.1300,23.8350,14069200,0
20010315,23.8350,23.8750,23.1000,23.8250,9408800,0
20010316,23.6000,24.8550,23.5550,24.3250,18185000,0
20010319,24.0250,24.5500,24.0250,24.2000,8945200,0
20010320,24.1500,24.3900,23.5250,23.7150,8841200,0
20010321,23.7000,23.9950,22.6250,22.6250,18096400,0
20010322,22.8500,23.0400,22.2500,22.8600,14654800,0
20010323,22.2500,22.7500,22.0000,22.7500,15534200,0
20010326,23.0000,23.0500,22.2500,22.4450,8407200,0
20010327,22.7000,23.4400,22.2800,23.3050,13162000,0
20010328,23.3050,23.6200,22.4250,22.9750,14193400,0
20010329,22.5550,22.6000,21.8800,22.2600,14893000,0
20010330,22.4250,22.7500,22.2000,22.5650,35126400,0
20010402,22.6150,23.4600,22.4300,22.9250,10337200,0
20010403,22.8000,22.8500,22.0500,22.3300,9265800,0
20010404,22.2500,23.0250,22.0850,22.6250,8767800,0
20010405,23.1000,23.3000,22.3100,22.6500,9227600,0
20010406,22.2200,22.6750,21.9250,22.5000,7907800,0
20010409,22.5000,22.7950,21.9750,22.0600,8101600,0
20010410,21.9550,22.1500,21.6250,21.8250,11814000,0
20010411,21.5000,22.3750,21.2500,22.0600,13737200,0
20010412,21.7500,22.4500,21.3250,22.2850,8537200,0
20010416,22.2850,22.7500,22.0750,22.7050,8068600,0
20010417,22.5000,22.8500,22.4300,22.8500,8369000,0
20010418,23.1500,23.5300,22.8600,23.3750,14265000,0
20010419,23.0500,23.8850,23.0250,23.7500,10903600,0
20010420,23.5050,23.6150,23.1400,23.5000,9166800,0
20010423,23.7500,23.9400,23.5200,23.7250,6650400,0
20010424,23.6650,24.2250,23.5850,23.6950,8497200,0
20010425,23.7500,24.2000,23.7000,24.1000,6177600,0
20010426,23.7600,23.9900,23.4500,23.4500,8351600,0
20010427,23.7500,23.7500,23.0000,23.5000,13105200,0
20010430,23.3750,23.3750,22.9300,23.0950,6992800,0
20010501,23.1500,24.1000,23.0900,23.8150,7228600,0
20010502,23.9000,23.9250,23.5750,23.7850,7582200,0
20010503,23.7800,23.7800,23.2000,23.3750,8501800,0
20010504,23.0500,23.4750,22.9100,23.4150,8557400,0
20010507,23.4150,23.4150,23.2100,23.3750,7003000,0
20010508,23.2600,23.3500,23.0050,23.2850,6875600,0
20010509,23.2850,23.2850,22.7000,22.8800,7682800,0
20010510,22.9750,23.1000,22.7700,22.8250,7276800,0
20010511,22.8050,22.9400,22.3000,22.6450,9523800,0
20010514,22.8500,23.0500,22.6750,23.0050,7584200,0
20010515,23.0050,23.0500,22.6050,22.9500,6814400,0
20010516,22.8000,24.2050,22.7800,24.1150,11051000,0
20010517,24.2500,24.3500,23.8250,24.0650,9541800,0
20010518,24.1250,24.1500,23.8500,24.0500,9371200,0
20010521,24.1250,24.1750,23.6550,24.1450,7986000,0
20010522,24.0000,24.0750,23.7750,23.9000,5870200,0
20010523,23.6500,24.3500,23.6500,24.3500,8515400,0
20010524,24.3500,24.6750,24.2500,24.5250,6692000,0
20010525,24.3250,24.5500,23.9500,24.0850,5612200,0
20010529,24.1250,24.3950,24.0750,24.1700,4177600,0
20010530,24.2000,24.3250,23.8850,23.9400,5185200,0
20010531,23.7250,23.7650,23.4750,23.7000,7216200,0
20010601,23.7000,23.9500,23.5000,23.9050,12236200,0
20010604,23.7500,23.8000,23.4500,23.7850,3984800,0
20010605,23.5300,23.8350,23.2450,23.7950,6426000,0
20010606,23.6250,23.7450,23.1800,23.3750,7086800,0
20010607,23.4750,23.5950,22.9300,23.0600,6303000,0
20010608,23.1000,23.1150,22.8250,22.9950,4416800,0
20010611,22.7600,23.0550,22.7600,22.9650,3475400,0
20010612,22.8250,23.0550,22.7550,22.9550,4839200,0
20010613,22.9450,22.9500,22.7000,22.9250,5391800,0
20010614,22.6800,22.8450,22.4250,22.5100,6712400,0
20010615,22.0600,22.5950,22.0600,22.1300,13713000,0
20010618,22.1300,22.2100,21.7500,21.8850,5810600,0
20010619,21.8900,22.0450,21.7700,21.8750,6913400,0
20010620,21.7250,22.0750,21.7250,21.9650,8040200,0
20010621,22.0750,22.2350,21.7750,21.7950,10289800,0
20010622,21.8000,21.8500,21.2950,21.4250,9144000,0
20010625,21.9750,22.1000,21.6300,21.7950,14690600,0
20010626,21.7950,22.1500,21.5200,21.9750,20101800,0
20010627,22.0500,22.1700,21.8750,22.0900,12154200,0
20010628,22.1250,22.7050,22.1250,22.6750,15590000,0
20010629,22.7500,22.8250,22.4300,22.4950,14294800,0
20010702,22.3500,23.0250,22.3400,22.8000,7304400,0
20010703,22.9950,22.9950,22.8050,22.9250,3896200,0
20010705,22.8450,22.9400,22.5100,22.6150,5426600,0
20010706,22.7250,22.7450,22.2850,22.3000,5007400,0
20010709,22.4750,22.8400,22.2800,22.6150,4525000,0
20010710,22.4850,22.6450,22.2250,22.3350,11991800,0
20010711,22.3350,22.8750,22.1450,22.7550,7207800,0
20010712,22.6300,22.7500,22.4550,22.7450,6946000,0
20010713,22.5550,23.0700,22.5550,23.0050,13094200,0
20010716,23.0500,23.4900,23.0250,23.4900,8319600,0
20010717,23.2550,23.6000,22.9600,23.5650,7499800,0
20010718,23.4500,23.4750,22.8050,23.1100,8171000,0
20010719,23.1500,23.4450,22.9150,23.3500,5035000,0
20010720,23.2250,23.3850,22.8950,23.0550,7051800,0
20010723,23.0000,23.0250,22.1200,22.2400,10255600,0
20010724,22.2650,22.3000,21.8250,22.1000,9174200,0
20010725,22.0500,22.5150,22.0250,22.4900,7287400,0
20010726,22.4050,22.5050,22.2000,22.5000,23124800,0
20010727,22.5000,22.5150,22.1150,22.3950,4724000,0
20010730,22.1900,22.2400,22.0050,22.1300,5756600,0
20010731,22.1000,22.3700,21.9350,22.2550,8093800,0
20010801,22.3500,22.4750,21.8800,22.0400,7924000,0
20010802,22.1750,22.2200,21.7500,21.9550,10550800,0
20010803,22.1000,22.3900,22.0500,22.3500,11574000,0
20010806,22.3900,22.4750,22.1500,22.3050,11089200,0
20010807,22.3450,22.4400,22.2100,22.4400,8583200,0
20010808,22.3800,22.9150,22.2850,22.7500,13185400,0
20010809,22.6600,22.8500,22.5000,22.7450,96600000,0
20010810,22.6500,22.9900,22.2250,22.8350,7512800,0
20010813,22.7500,22.9750,22.6750,22.9000,4862000,0
20010814,22.9500,23.0500,22.8500,23.0200,5695600,0
20010815,23.1000,23.8500,23.0900,23.7900,15858800,0
20010816,23.7950,23.8800,23.4650,23.8550,9287600,0
20010817,23.8300,23.9450,23.5050,23.7700,6178400,0
20010820,23.9500,24.2700,23.8550,24.2700,7987200,0
20010821,24.2500,24.3900,23.7350,24.1550,8163000,0
20010822,24.1250,24.1750,23.9150,24.1250,7895600,0
20010823,24.2400,24.8000,24.1100,24.7250,9048000,0
20010824,24.7000,24.9250,24.4050,24.6050,8246800,0
20010827,24.5000,24.6000,24.2000,24.2550,7970000,0
20010828,24.2550,24.2550,23.8000,23.9350,6315400,0
20010829,23.9550,24.0250,23.6600,23.8500,5465600,0
20010830,24.0500,24.8750,24.0500,24.3950,13116400,0
20010831,24.1600,24.5400,24.1600,24.3350,7567800,0
20010904,24.4700,25.1950,24.2750,24.7500,13665000,0
20010905,24.4200,25.3500,24.4200,25.2100,13765200,0
20010906,25.1800,25.1800,24.7150,24.7550,10386200,0
20010907,24.6300,24.9900,24.5750,24.8650,10122000,0
20010910,24.8650,25.0900,24.7500,24.9750,13720600,0
20010911,24.9750,24.9750,24.9750,24.9750,0,0
20010917,24.5500,25.1000,24.3550,25.1000,19995400,0
20010918,25.1500,25.1550,24.4750,24.7350,11110200,0
20010919,24.8600,24.9700,24.2100,24.7500,14239400,0
20010920,24.5000,24.7000,24.1500,24.1750,16119800,0
20010921,23.0000,23.9000,22.6250,23.4000,22859800,0
20010924,23.4050,24.3500,23.4050,24.0150,13681000,0
20010925,23.9200,24.6300,23.9050,24.0000,17398000,0
20010926,23.9500,23.9950,23.3850,23.4450,11582000,0
20010927,23.4950,23.5350,23.2500,23.4950,11083800,0
20010928,23.5250,23.6250,23.3550,23.4250,11352400,0
20011001,23.2250,23.3600,22.9250,23.0450,12350800,0
20011002,23.1250,23.4750,22.7550,23.0350,9378800,0
20011003,22.9750,23.0000,22.6800,22.9000,10968600,0
20011004,22.5000,22.6400,22.4300,22.5800,12087400,0
20011005,22.5000,22.9400,22.1450,22.7500,10487200,0
20011008,22.7450,23.2450,22.6900,23.0700,6814000,0
20011009,22.8750,23.1200,22.7500,23.0900,5930800,0
20011010,23.0000,23.1250,22.8550,23.0750,8024600,0
20011011,23.0000,23.2450,22.8000,23.0250,9536600,0
20011012,22.6000,22.6250,22.0050,22.4000,16622800,0
20011015,22.1750,22.3750,22.0250,22.2500,9244800,0
20011016,22.2500,22.3950,22.1500,22.2700,9584800,0
20011017,22.3100,22.4250,22.1250,22.1400,10230600,0
20011018,22.1750,23.1000,22.1750,23.0600,15102200,0
20011019,23.6000,24.4300,23.5150,24.2950,23671200,0
20011022,24.0550,24.4900,23.8750,24.4900,12096400,0
20011023,24.4900,24.4900,24.1550,24.4350,8824200,0
20011024,24.3300,24.4950,24.2700,24.3850,6784800,0
20011025,24.3850,24.7450,24.1300,24.7200,7274200,0
20011026,24.5000,24.7450,24.4400,24.5700,6396200,0
20011029,24.5000,24.5750,24.2550,24.3050,5768800,0
20011030,24.0500,24.4000,23.7850,24.0800,7273800,0
20011031,24.0800,24.1550,23.8700,23.9400,5630000,0
20011101,23.7000,24.3400,23.6800,24.2950,7234400,0
20011102,24.0100,24.4750,23.9500,24.4350,12839200,0
20011105,24.1500,24.8000,24.1500,24.6500,7688800,0
20011106,24.5250,24.9250,24.4300,24.9250,6243400,0
20011107,24.7000,24.9450,24.5550,24.7000,5288400,0
20011108,24.6250,24.8000,24.4000,24.5350,7276600,0
20011109,24.3850,24.6750,24.2750,24.6100,4918400,0
20011112,24.4800,24.7500,24.3650,24.6600,4106200,0
20011113,24.7000,24.8450,24.5700,24.8250,5459800,0
20011114,24.8750,25.0350,24.8000,25.0000,8642000,0
20011115,25.1850,25.2250,24.4850,25.0000,9458800,0
20011116,25.2150,25.2150,24.8900,24.9650,8514400,0
20011119,25.0500,25.1000,24.5550,24.7350,6518000,0
20011120,24.4500,24.6250,24.3500,24.5000,7757000,0
20011121,24.3050,24.5000,24.2650,24.3800,8495200,0
20011123,24.2550,24.5750,24.2550,24.5750,2171600,0
20011126,24.4750,24.5450,24.0500,24.1550,7897000,0
20011127,24.1550,24.1850,23.7550,23.9950,7136000,0
20011128,23.6050,23.6750,23.2850,23.3750,19561000,0
20011129,23.4750,23.6350,23.2300,23.5400,7139000,0
20011130,23.5000,23.6250,23.3800,23.4800,6594400,0
20011203,23.1750,23.3750,22.7350,23.2650,8324600,0
20011204,23.4700,23.5250,23.1450,23.2750,7748200,0
20011205,23.6300,23.7000,23.4800,23.5600,12005800,0
20011206,23.3500,23.4350,23.0800,23.2150,6965200,0
20011207,23.0900,23.4500,23.0500,23.3000,6270800,0
20011210,23.0800,23.4000,22.7550,22.8150,6892000,0
20011211,22.8750,23.1050,22.7750,22.8250,12469400,0
20011212,22.8250,23.0650,22.7250,22.9900,20918400,0
20011213,22.9250,23.2500,22.8800,23.1150,10939600,0
20011214,23.1000,23.3600,23.0500,23.1250,6669200,0
20011217,23.3250,23.3250,22.9000,23.0600,8738600,0
20011218,23.2250,23.2750,22.9400,23.2500,7842800,0
20011219,23.1250,23.9750,23.1250,23.7450,15065800,0
20011220,23.6250,24.0500,23.5750,23.8800,9306200,0
20011221,24.0750,24.8450,23.9000,24.3900,16518200,0
20011224,24.3900,24.4000,24.0550,24.1950,5177400,0
20011226,24.0250,24.3900,23.9000,24.2600,4278400,0
20011227,23.7500,23.9700,23.7500,23.9700,7928400,0
20011228,23.6550,23.7200,23.4950,23.5850,8630400,0
20011231,23.6250,23.8500,23.4750,23.5750,6791600,0
20020102,23.4050,23.8200,23.1300,23.7350,8657600,0
20020103,23.8250,23.8250,23.2500,23.4250,10765000,0
20020104,23.3000,23.3200,23.0100,23.2150,10145600,0
20020107,22.9500,23.5000,22.4150,22.6100,17063400,0
20020108,22.7350,22.7350,22.3150,22.3200,11623600,0
20020109,22.2500,22.5450,22.2400,22.2800,11998600,0
20020110,22.3000,22.4750,22.2450,22.3900,9160800,0
20020111,22.4750,22.8000,22.3350,22.6050,11274600,0
20020114,22.5000,22.5850,22.1500,22.2500,16074200,0
20020115,22.3750,22.4000,22.0200,22.1750,11959200,0
20020116,22.2800,22.4000,21.9100,21.9100,10462800,0
20020117,22.1600,22.6000,22.1550,22.5250,9827800,0
20020118,22.5500,22.7250,22.5050,22.7200,9850400,0
20020122,22.7200,22.9700,22.6000,22.9500,9430600,0
20020123,22.8750,22.8750,22.2300,22.3900,13235400,0
20020124,22.5000,22.5500,21.8850,22.1100,13051200,0
20020125,22.0500,22.6950,22.0100,22.5750,8405400,0
20020128,22.4300,22.6250,22.2550,22.6050,9302400,0
20020129,22.5000,22.5750,22.0000,22.0000,15631600,0
20020130,22.1250,22.1450,21.8050,21.9250,30147800,0
20020131,22.0500,22.1000,21.7500,21.8750,17310800,0
20020201,21.8750,22.3500,21.8500,22.3400,13974600,0
20020204,22.3400,22.4950,22.1800,22.3400,9782200,0
20020205,22.4450,23.0350,22.3000,22.8750,15153200,0
20020206,22.9000,23.2600,22.6050,23.2500,38159800,0
20020207,22.9500,23.2050,22.8750,22.9400,10242600,0
20020208,22.7050,22.9350,22.5150,22.9250,6654600,0
20020211,22.6500,23.1200,22.6500,23.0700,8776200,0
20020212,22.8000,23.0650,22.7500,23.0550,5510400,0
20020213,22.8600,23.1900,22.7750,23.1900,7968400,0
20020214,23.0750,23.5000,23.0000,23.4950,7926600,0
20020215,23.5000,23.5250,23.3200,23.4750,11749800,0
20020219,23.1750,23.4350,23.0200,23.1450,6277200,0
20020220,23.0000,23.5000,22.7100,23.4400,11505600,0
20020221,23.3750,23.6100,22.9450,23.0000,9200400,0
20020222,23.0000,23.7500,22.9500,23.6500,12353400,0
20020225,23.6500,23.8250,23.5100,23.6850,8028400,0
20020226,23.6900,23.8250,23.3050,23.4950,8327400,0
20020227,23.4750,23.9900,23.4000,23.7400,9739600,0
20020228,23.9500,24.0000,23.6750,23.6950,7995600,0
20020301,23.4800,24.2250,23.4800,24.2050,9097000,0
20020304,24.0550,24.1950,23.6000,23.8850,8951000,0
20020305,23.7600,23.9600,23.6300,23.8000,8471600,0
20020306,23.5750,24.0000,23.5750,23.7700,7850000,0
20020307,23.5500,23.5950,23.1750,23.4750,11193000,0
20020308,23.7450,24.0850,23.7050,23.9250,7831800,0
20020311,24.0500,24.0500,23.7050,23.7900,5767000,0
20020312,23.7000,24.0500,23.5050,24.0450,6803600,0
20020313,23.8500,24.0500,23.8050,23.9750,6966800,0
20020314,24.0250,24.1700,23.8900,23.9450,7943000,0
20020315,24.1750,24.5250,24.1100,24.3200,143800000,0
20020318,24.4000,24.5600,24.0950,24.3350,7677200,0
20020319,24.4500,24.7150,24.4250,24.6000,8246800,0
20020320,24.6000,24.8850,24.5000,24.7050,7296800,0
20020321,24.9900,25.3850,24.9500,25.2000,16460800,0
20020322,25.2050,25.7400,25.1300,25.6250,13273800,0
20020325,25.7250,26.0450,25.7000,25.8750,14809400,0
20020326,25.8750,26.3400,25.8750,26.3000,15849600,0
20020327,25.9800,26.1700,25.9500,26.1450,19220800,0
20020328,26.1450,26.2200,25.9650,26.1300,9214400,0
20020401,26.0000,26.1750,25.7800,26.1500,7921600,0
20020402,26.1000,26.1400,25.8500,26.1400,8518200,0
20020403,25.9800,26.0700,25.7500,25.8700,8063600,0
20020404,25.8700,26.2050,25.7800,26.0100,9380400,0
20020405,25.9500,26.1350,25.8050,26.0900,5713800,0
20020408,25.8050,26.5500,25.7700,26.5000,10293200,0
20020409,26.5000,26.7750,26.3750,26.6750,8892800,0
20020410,26.5500,27.2250,26.5200,27.1100,8146400,0
20020411,27.0550,27.0600,26.5100,26.5700,8541600,0
20020412,26.3750,26.7500,26.2550,26.6800,66800000,0
20020415,26.4250,26.5000,26.1050,26.1950,8531400,0
20020416,26.1950,26.9500,25.8750,26.9400,12612600,0
20020417,26.8250,27.0300,26.6300,26.9600,8248600,0
20020418,26.9750,27.1000,26.6050,26.8550,7418600,0
20020419,26.8500,27.4900,26.8000,27.4550,9280200,0
20020422,27.4950,27.9250,27.3850,27.6500,11053600,0
20020423,27.5250,27.5500,27.1300,27.2600,7620600,0
20020424,27.3700,27.5300,27.2500,27.4900,9386200,0
20020425,27.4750,27.5000,27.1350,27.4900,8935800,0
20020426,27.4550,27.5450,27.2250,27.2250,6223200,0
20020429,27.2250,27.5400,27.0350,27.3200,8154000,0
20020430,27.4450,28.0150,27.3750,27.7550,12929800,0
20020501,27.8800,28.9550,27.8500,28.8100,16143400,0
20020502,28.7000,28.8950,28.5500,28.8200,13051000,0
20020503,28.5000,28.5850,28.1500,28.4300,8935800,0
20020506,28.4000,28.5500,28.2500,28.2950,7568800,0
20020507,28.4900,28.4900,28.1350,28.3250,8803800,0
20020508,28.3000,28.4850,27.9200,28.2500,10231200,0
20020509,28.2750,28.4450,28.2050,28.2500,5350600,0
20020510,28.2000,28.4500,28.1000,28.1800,6785200,0
20020513,28.0000,28.4500,27.9800,28.4450,6265400,0
20020514,28.3800,28.4500,28.1650,28.3250,7120600,0
20020515,28.2000,28.4150,28.1000,28.3450,7132200,0
20020516,28.4850,28.6000,28.2000,28.5250,7633800,0
20020517,28.4800,28.6250,28.2800,28.5000,7033600,0
20020520,28.3750,28.5000,27.9500,28.1000,7033600,0
20020521,28.1000,28.1500,27.6250,27.7300,8339600,0
20020522,27.7750,28.1500,27.7650,28.1000,5469400,0
20020523,28.1000,28.3450,27.8850,28.3450,5706800,0
20020524,28.3700,28.7400,27.8800,28.1000,6929000,0
20020528,27.9800,28.0750,27.2750,27.3200,6919000,0
20020529,27.2500,27.2500,26.9050,27.0750,8976200,0
20020530,26.9500,27.3000,26.9000,27.1950,9580800,0
20020531,27.4500,27.8450,27.3400,27.7800,8050400,0
20020603,27.4500,27.6900,26.9950,27.0150,6513800,0
20020604,26.7000,27.0000,26.4750,27.0000,10603800,0
20020605,26.9100,27.7250,26.8050,27.7000,8282800,0
20020606,27.7250,27.7250,26.9800,27.0750,7248600,0
20020607,27.0000,27.2250,26.8750,27.0250,7059000,0
20020610,26.9750,27.1000,26.8150,26.8650,6845400,0
20020611,26.9000,27.4750,26.8650,27.0000,10984800,0
20020612,26.9500,27.4750,26.9150,27.2400,10423000,0
20020613,27.2450,27.4950,27.0300,27.2500,7484200,0
20020614,27.1000,27.4450,26.8500,27.4250,9042800,0
20020617,27.4000,27.6950,27.3450,27.6250,6842600,0
20020618,27.5000,27.7200,27.4500,27.6500,7154400,0
20020619,27.6500,28.0350,27.4050,27.5400,9767600,0
20020620,27.5750,28.1750,27.5550,27.8600,10237800,0
20020621,27.4550,28.0250,27.4550,28.0000,17598800,0
20020624,28.0000,28.5950,27.9550,28.4750,11531200,0
20020625,28.4750,28.5600,27.4150,27.7250,11343800,0
20020626,27.2500,27.9000,27.1800,27.7700,13162000,0
20020627,27.8950,28.2250,27.4250,28.0450,117000000,0
20020628,28.1700,28.7250,27.8900,28.0000,14003200,0
20020701,28.1250,28.5500,28.1250,28.1750,9960800,0
20020702,28.4750,28.6000,28.0750,28.3400,12067600,0
20020703,28.2150,28.4500,28.0150,28.3050,11881200,0
20020705,27.9000,28.2500,27.8000,28.2350,6698000,0
20020708,28.3500,28.7500,28.2800,28.6400,10431200,0
20020709,28.5500,28.6150,28.0650,28.2200,17337000,0
20020710,28.2200,28.4750,27.1750,27.3500,15788800,0
20020711,27.0000,27.1850,26.0800,26.5550,25711000,0
20020712,26.5000,26.5000,25.3500,25.5250,17194400,0
20020715,25.3800,26.1250,24.6950,26.0000,18129400,0
20020716,25.5250,25.8250,25.0400,25.1850,13468200,0
20020717,25.6000,25.9500,24.8750,25.0000,17902600,0
20020718,25.0250,25.1750,23.6400,23.9650,15813400,0
20020719,23.4650,23.6000,22.3700,22.5450,19945400,0
20020722,22.5900,23.6500,22.4650,22.9450,23931200,0
20020723,22.3500,22.9500,22.1250,22.2900,23463800,0
20020724,21.8000,23.5500,21.8000,23.4250,26335600,0
20020725,23.3500,24.1250,22.9500,23.7800,14668000,0
20020726,23.8000,24.0050,23.4250,23.7250,10365000,0
20020729,24.0000,24.8000,23.9450,24.7150,12964600,0
20020730,24.6000,24.6000,23.8050,24.0750,10790600,0
20020731,24.0750,24.9950,24.0750,24.9700,13861400,0
20020801,25.1000,25.3700,24.7550,24.9650,10978400,0
20020802,25.0000,25.4200,24.6500,25.0500,8380400,0
20020805,25.0500,25.0500,24.0550,24.1800,9846600,0
20020806,24.4900,24.8650,23.7750,23.9350,8361800,0
20020807,24.1450,24.5050,23.8050,24.5050,9302000,0
20020808,24.5350,25.4100,24.4250,25.4100,8431000,0
20020809,25.3250,25.7200,25.1500,25.5500,8412400,0
20020812,25.1000,25.5250,25.0300,25.4050,7126800,0
20020813,24.9850,25.7250,24.9850,25.1300,7357200,0
20020814,25.1300,26.0500,24.7900,25.9750,8873200,0
20020815,26.0000,26.2850,25.5050,25.7050,9709000,0
20020816,25.6500,26.3500,25.6300,26.0950,9945600,0
20020819,26.2200,26.2200,25.6500,25.8500,15588000,0
20020820,25.6500,25.9750,25.4600,25.8150,8310400,0
20020821,26.0500,26.4050,25.6750,26.3700,8952200,0
20020822,26.3700,26.4950,25.8850,26.2000,6862400,0
20020823,26.2000,26.7000,26.1000,26.3500,7742000,0
20020826,26.3500,26.6200,26.0550,26.5050,6195200,0
20020827,26.5150,26.6000,26.0150,26.2600,7953200,0
20020828,26.0800,26.1000,25.4000,25.6400,7948200,0
20020829,25.3100,25.6400,25.0000,25.2000,7102800,0
20020830,25.1050,26.0500,25.0750,25.5000,8550600,0
20020903,25.2000,25.3450,24.7500,24.9600,10575200,0
20020904,25.0500,25.4250,25.0000,25.2500,9615400,0
20020905,25.0050,25.0900,24.5400,24.6750,7806400,0
20020906,24.9000,25.1450,24.5700,24.9450,5872200,0
20020909,24.7550,25.4750,24.7550,25.1750,5494000,0
20020910,25.2500,25.5750,25.0300,25.4850,5646600,0
20020911,25.7900,25.7950,25.4700,25.5500,5945600,0
20020912,25.1800,25.2700,24.6850,24.7750,6297600,0
20020913,24.6500,24.9500,24.5550,24.8250,6945000,0
20020916,24.9250,25.4450,24.7800,25.3400,6615200,0
20020917,25.6500,25.7000,24.4700,24.4750,10659200,0
20020918,24.3450,24.9650,24.2750,24.6500,8693000,0
20020919,24.0000,24.1450,23.5250,23.8350,12556200,0
20020920,23.8900,24.2400,23.5850,23.7600,17300600,0
20020923,23.5600,23.8350,23.2050,23.5000,9392600,0
20020924,23.4100,23.9500,23.3500,23.6000,8932800,0
20020925,23.9400,24.5750,23.6100,24.2450,10235800,0
20020926,24.2450,24.3300,23.7550,24.2150,9962800,0
20020927,24.1900,24.6500,24.1050,24.2450,8726400,0
20020930,23.8800,24.2500,23.7250,23.9800,9704800,0
20021001,24.2000,25.0500,24.1650,25.0300,10764400,0
20021002,25.0400,25.5000,24.9000,24.9500,10347600,0
20021003,25.1500,25.7000,25.0500,25.3100,10975200,0
20021004,25.6250,25.8450,25.3500,25.4500,9809200,0
20021007,25.4200,25.9400,25.0000,25.0600,12429600,0
20021008,25.5000,26.4000,25.3900,26.0600,14061600,0
20021009,25.7500,26.0100,25.5050,25.8150,11381400,0
20021010,25.7000,26.0000,25.2100,25.7300,11538000,0
20021011,25.7000,25.9950,25.4050,25.7250,11242200,0
20021014,25.5800,26.3400,25.5800,26.2750,8151200,0
20021015,26.2750,26.3250,25.6250,26.2400,13696800,0
20021016,25.0000,25.0000,23.4400,23.6000,36725600,0
20021017,23.8400,23.9200,22.2950,22.9500,30789600,0
20021018,22.7500,23.3000,22.5600,23.1950,16721800,0
20021021,23.5000,24.0500,23.4750,24.0000,14997800,0
20021022,23.9650,24.3700,23.6800,23.9400,10744800,0
20021023,23.9100,24.0800,23.6150,23.9700,10656200,0
20021024,24.0500,24.0700,23.2650,23.4450,10283200,0
20021025,23.4650,23.5700,23.2000,23.4850,9303400,0
20021028,23.4750,23.4750,22.8350,22.9650,9439200,0
20021029,22.8750,23.1950,22.5150,23.1900,39826000,0
20021030,23.0550,23.5400,23.0550,23.4300,10195800,0
20021031,23.3400,23.5750,22.9500,23.1650,11381400,0
20021101,23.2400,23.5300,22.8300,23.5300,10528800,0
20021104,23.4200,23.4500,22.7500,22.8300,13462200,0
20021105,22.9250,23.2200,22.9200,23.2050,10500200,0
20021106,23.1550,23.1600,22.4500,22.5500,17758600,0
20021107,22.6050,22.6950,22.3000,22.3500,11176400,0
20021108,22.3250,22.5750,22.2400,22.2600,9988200,0
20021111,22.2550,22.4950,22.1300,22.2800,19276200,0
20021112,22.5200,22.7000,22.1050,22.1550,10602000,0
20021113,22.2500,22.9250,22.2000,22.6150,11576400,0
20021114,22.8650,22.9500,22.5650,22.5700,9733200,0
20021115,22.5650,23.0000,22.5100,22.9850,13176600,0
20021118,23.1000,23.1450,22.7950,22.9600,8612600,0
20021119,22.9600,23.5800,22.9500,23.1950,11367600,0
20021120,23.3450,23.3450,22.7150,23.0400,11209000,0
20021121,23.0750,23.0750,22.4600,22.8800,15963600,0
20021122,23.0000,23.0900,22.5750,22.7050,9449600,0
20021125,22.5200,22.7000,22.3850,22.5550,10184000,0
20021126,22.3100,22.5950,22.3000,22.4000,9997200,0
20021127,22.4500,23.1950,22.4050,23.1150,10495200,0
20021129,23.0700,23.0750,22.7600,22.8200,5242200,0
20021202,23.0800,23.0900,22.5250,22.6000,10003000,0
20021203,22.7450,22.9300,22.3950,22.4500,13668600,0
20021204,22.3500,23.1000,22.3150,22.8200,12990000,0
20021205,22.8500,22.8800,22.4000,22.5150,8597200,0
20021206,22.4000,22.8100,22.4000,22.7000,7984800,0
20021207,22.7000,22.7000,22.7000,22.7000,0,0
20021208,22.7000,22.7000,22.7000,22.7000,0,0
20021209,22.6000,22.8000,22.4300,22.5500,7745800,0
20021210,22.5550,23.2500,22.5500,23.2500,12354600,0
20021211,23.2250,23.4550,23.0100,23.3750,15238400,0
20021212,23.1500,23.1550,22.6950,22.9350,11818800,0
20021213,22.3750,23.2100,22.2500,22.9250,14317200,0
20021216,22.9250,22.9950,22.6500,22.8650,12065800,0
20021217,22.9250,22.9800,22.4250,22.4600,11640200,0
20021218,22.4500,22.4700,22.1850,22.2700,11795000,0
20021219,22.1750,22.2450,21.7850,22.0600,129600000,0
20021220,22.1500,22.1700,21.9450,22.0400,16273000,0
20021223,22.0500,22.3000,21.9400,22.1950,8747600,0
20021224,21.9250,22.1800,21.9250,22.1150,3392600,0
20021226,22.1000,22.3450,22.0500,22.0750,4395200,0
20021227,22.0000,22.1350,21.6150,21.7350,6705600,0
20021230,21.7850,21.8850,21.4550,21.7550,10087400,0
20021231,21.7300,22.0500,21.6300,21.9200,8682600,0
20030102,22.0550,22.4900,22.0500,22.4250,8646000,0
20030103,22.4250,22.4500,22.1100,22.3700,5944000,0
20030106,22.3000,22.5750,22.1800,22.4600,7624400,0
20030107,22.2500,22.3750,22.1000,22.1800,7489600,0
20030108,22.2700,22.3700,21.9500,22.0350,6371600,0
20030109,21.9500,22.3400,21.8550,22.2650,8904600,0
20030110,22.1600,22.6900,22.1600,22.6000,10566000,0
20030113,22.6500,22.9750,22.5650,22.8800,9939200,0
20030114,22.7300,22.8750,22.5150,22.8650,10383800,0
20030115,22.8650,22.8750,22.4200,22.4500,7812000,0
20030116,22.5400,22.8700,22.5100,22.8350,7800400,0
20030117,22.7500,23.0050,22.5200,22.5500,10206000,0
20030121,22.6000,22.7750,22.2550,22.3600,7575800,0
20030122,22.3650,22.7800,22.2050,22.2750,8710400,0
20030123,22.2800,22.4000,21.9350,21.9500,10887000,0
20030124,22.0000,22.0100,21.3750,21.4150,11070400,0
20030127,21.1750,21.3700,20.7600,20.8950,12948600,0
20030128,21.0000,21.0000,20.5000,20.5500,16903800,0
20030129,20.5500,20.5500,19.9250,20.2750,26147200,0
20030130,20.3500,20.3750,19.6000,19.6000,22857200,0
20030131,19.6500,20.2750,19.2900,20.2300,22900000,0
20030203,20.2750,20.3000,20.0650,20.0750,12486000,0
20030204,20.0000,20.2850,19.8600,20.1650,12343200,0
20030205,20.2750,20.3750,19.9300,20.0250,11798600,0
20030206,20.0250,20.1500,19.8250,19.9550,9947400,0
20030207,20.0750,20.1200,19.7500,19.7650,9248000,0
20030210,19.8500,20.1450,19.6750,20.0300,9034200,0
20030211,19.9500,20.0500,19.4250,19.5000,14873600,0
20030212,19.6600,20.1250,19.6600,19.8700,18332800,0
20030213,19.8900,20.1450,19.6500,19.9900,10916000,0
20030214,20.0800,20.5000,19.9500,20.4000,10604600,0
20030218,20.4750,20.7550,20.3250,20.5500,9913000,0
20030219,20.5950,20.5950,20.1500,20.3350,6952000,0
20030220,20.2350,20.4000,20.0200,20.0250,8899600,0
20030221,20.1500,20.3400,20.0250,20.3200,11131600,0
20030224,20.3000,20.3150,19.9100,19.9100,8326800,0
20030225,19.8500,20.2200,19.7500,20.1900,10772600,0
20030226,20.1000,20.1250,19.7600,19.8600,9282000,0
20030227,19.9250,20.3150,19.8600,20.1300,9021000,0
20030228,20.1300,20.3150,19.9750,20.1100,8816400,0
20030303,20.0800,20.2100,19.6050,19.6050,11049600,0
20030304,19.6150,19.6150,19.1750,19.1850,12743800,0
20030305,19.0200,19.0200,18.5050,18.7750,23576400,0
20030306,18.7750,18.8750,18.6000,18.7750,14545000,0
20030307,18.5850,18.9200,18.5850,18.8500,14086400,0
20030310,18.7000,18.8000,18.5050,18.5350,10974000,0
20030311,18.5750,19.1000,18.5750,18.8300,12137400,0
20030312,18.7500,19.1250,18.7500,19.0250,16703400,0
20030313,19.2900,19.7250,19.2900,19.7250,15121400,0
20030314,19.7950,20.0050,19.7300,19.9500,13233800,0
20030317,19.9500,20.4950,19.8650,20.4950,13738200,0
20030318,20.4950,20.5050,20.1550,20.4850,12916600,0
20030319,20.4850,20.9250,20.3800,20.9050,12802200,0
20030320,20.9050,20.9050,20.4800,20.7650,9368600,0
20030321,21.0000,21.1500,20.6550,21.1250,13345800,0
20030324,20.9000,20.9950,20.3850,20.4550,9584600,0
20030325,20.4500,20.5950,20.2850,20.5000,9895000,0
20030326,20.5250,20.5300,20.3300,20.3650,8264200,0
20030327,20.2350,20.6250,20.0750,20.4300,8090600,0
20030328,20.4300,20.5400,20.2150,20.3650,7159200,0
20030331,20.1550,20.3400,19.8550,20.2400,11794600,0
20030401,20.2500,20.2850,19.9500,20.1950,13092200,0
20030402,20.5500,20.8650,20.5000,20.7250,10331600,0
20030403,20.6900,20.7700,20.4750,20.6000,8389400,0
20030404,21.0550,21.0550,20.6000,20.9500,8832800,0
20030407,21.2750,21.3300,20.8000,20.8500,10044200,0
20030408,20.9750,21.0250,20.8050,20.9250,6919600,0
20030409,20.9850,21.3250,20.7150,20.8350,8839600,0
20030410,20.9250,20.9250,20.6500,20.7200,6280400,0
20030411,20.8750,20.9350,20.6500,20.7150,6501600,0
20030414,20.7800,21.2450,20.7800,21.2050,6408200,0
20030415,21.2500,21.4250,20.9950,21.2650,7657200,0
20030416,20.3250,20.4450,19.7550,19.9500,29628200,0
20030417,19.9000,20.3100,19.8500,20.2000,22724200,0
20030421,20.2750,20.4000,19.9600,20.0550,7048000,0
20030422,19.9550,20.2200,19.8400,20.2050,13100400,0
20030423,20.1300,20.1700,19.8500,20.0000,11947600,0
20030424,19.9550,20.0450,19.6250,19.9550,11726000,0
20030425,20.0000,20.0600,19.6250,19.7100,10241200,0
20030428,19.9200,20.2750,19.8750,20.1650,10124600,0
20030429,20.1650,20.5000,20.1650,20.4150,9890400,0
20030430,20.3100,20.4250,20.0650,20.2000,12311400,0
20030501,19.7200,20.2950,19.7200,20.2200,10382600,0
20030502,20.0900,20.5450,20.0900,20.5000,10133000,0
20030505,20.5000,20.5500,20.1600,20.2650,6953800,0
20030506,20.4000,20.6500,20.3050,20.5100,10067800,0
20030507,21.2500,21.7150,20.5100,21.6350,30745400,0
20030508,21.5200,21.6800,21.3600,21.4400,14844600,0
20030509,21.7500,22.0900,21.7250,21.9950,15556400,0
20030512,21.9950,22.3700,21.9350,22.1500,10426200,0
20030513,22.1450,22.2250,21.8300,22.1250,8893400,0
20030514,22.2650,22.3100,21.9500,22.1250,7595600,0
20030515,22.2500,22.4800,22.2250,22.3200,8762400,0
20030516,22.3750,22.4900,21.9750,21.9750,9979000,0
20030519,21.8500,22.1850,21.8100,22.0550,9240600,0
20030520,22.1000,22.2850,21.9850,22.2600,12090000,0
20030521,22.1250,22.1800,21.9050,22.0700,10507400,0
20030522,22.0700,22.4350,22.0450,22.2650,10201800,0
20030523,22.1500,22.3550,22.0250,22.0950,5883400,0
20030527,21.9900,22.4250,21.9250,22.3300,8908200,0
20030528,22.2650,22.3050,22.0600,22.0800,10108800,0
20030529,22.1750,22.6500,22.1750,22.3100,14845800,0
20030530,22.5400,22.9750,22.4950,22.7850,11695200,0
20030602,22.9700,23.1100,22.6700,22.9000,9053200,0
20030603,23.0250,23.1900,22.8750,23.0550,8063800,0
20030604,22.9500,23.3350,22.9000,23.2950,7991000,0
20030605,23.2950,23.4250,23.1550,23.3900,7891800,0
20030606,23.4300,23.6250,23.3500,23.4450,8624800,0
20030609,23.2000,23.4950,23.2000,23.4350,6309400,0
20030610,23.4350,23.4350,23.1400,23.3000,8390200,0
20030611,23.1900,23.4000,22.7950,23.4000,8274400,0
20030612,23.2550,23.7250,23.2350,23.7250,8487200,0
20030613,23.7000,23.7900,23.5050,23.6750,6256000,0
20030616,23.7250,24.1005,23.6500,24.1000,8162000,0
20030617,24.0500,24.1690,23.3900,23.6000,18057800,0
20030618,23.3550,23.6250,23.3300,23.5000,10644400,0
20030619,23.4000,23.4500,22.9700,23.0600,10096200,0
20030620,23.1700,23.3350,23.0500,23.2350,15399000,0
20030623,23.1400,23.4000,22.8900,23.3750,10415200,0
20030624,23.3250,23.6500,23.2850,23.5850,8915600,0
20030625,23.5900,23.7350,23.3050,23.3200,9179400,0
20030626,23.2500,23.4700,23.1450,23.4400,8056600,0
20030627,23.4250,23.6200,23.2150,23.2550,6847400,0
20030630,23.1750,23.3045,22.9450,23.2050,18125200,0
20030701,23.1250,23.3200,22.9500,23.2450,11641400,0
20030702,23.2250,23.2600,23.0200,23.1900,9004400,0
20030703,23.0750,23.2250,22.9500,23.1150,6110800,0
20030707,23.1150,23.1750,22.4750,22.4750,21363400,0
20030708,22.4750,22.4750,22.0500,22.1100,23908800,0
20030709,22.0500,22.2500,21.8400,21.9400,15298600,0
20030710,21.9900,22.1750,21.9050,22.0050,12264000,0
20030711,21.6750,22.0550,21.6750,21.9550,14114200,0
20030714,22.0750,22.3650,22.0100,22.1400,14658800,0
20030715,22.1500,22.2150,21.8500,21.9950,11134400,0
20030716,21.7250,22.0750,21.1400,21.4550,20595200,0
20030717,22.1400,22.3850,22.0600,22.3800,22526000,0
20030718,22.4600,22.4900,22.2100,22.4500,14723800,0
20030721,22.5000,22.5700,22.3200,22.5000,10212600,0
20030722,22.6000,22.6700,22.3700,22.5450,8531800,0
20030723,22.6250,22.6500,22.3350,22.5850,7824400,0
20030724,22.5950,22.8800,22.2600,22.2600,8869400,0
20030725,22.2550,22.5350,21.9000,22.5200,9610600,0
20030728,22.3100,22.4700,22.2250,22.3150,8532200,0
20030729,22.3750,22.6400,22.1750,22.4300,11342000,0
20030730,22.6000,22.7750,22.4600,22.6900,10620400,0
20030731,22.7350,23.1150,22.4850,22.4850,13449200,0
20030801,22.2500,22.6200,22.2000,22.3750,9515400,0
20030804,22.2500,22.5400,22.1250,22.4450,6996200,0
20030805,22.4250,22.4450,22.1350,22.1800,8296200,0
20030806,22.0750,22.2400,21.9450,22.0500,8778400,0
20030807,22.1500,22.4800,22.0900,22.3900,7607000,0
20030808,22.4500,22.4850,22.3100,22.4250,6424600,0
20030811,22.4000,22.4250,22.1650,22.3100,5639400,0
20030812,22.4100,22.4100,22.1000,22.3250,7505200,0
20030813,22.3700,22.3700,22.1000,22.2550,7626800,0
20030814,22.3500,22.5850,22.2350,22.5300,7241200,0
20030815,22.5600,22.5600,22.4050,22.5050,4643000,0
20030818,22.5050,22.5500,22.3800,22.4300,6087800,0
20030819,22.3550,22.4370,21.9700,22.1500,8300800,0
20030820,22.0000,22.0150,21.8300,21.9450,7283800,0
20030821,21.9650,22.0950,21.7350,21.8050,8552400,0
20030822,21.8750,22.0350,21.6000,21.6400,9080800,0
20030825,21.7250,22.0350,21.6400,22.0350,6703600,0
20030826,21.9250,22.2500,21.8200,22.1150,7485000,0
20030827,22.1150,22.1150,21.8750,21.9800,6163000,0
20030828,21.8600,21.9800,21.7900,21.9150,7210000,0
20030829,21.8500,21.9200,21.7100,21.7600,7710800,0
20030902,21.7150,21.9250,21.5400,21.8850,12312400,0
20030903,22.0000,22.0450,21.7550,21.8700,13097600,0
20030904,21.9550,22.2950,21.9050,22.2500,11328200,0
20030905,22.2500,22.4000,21.9850,22.0750,7675400,0
20030908,22.2000,22.2350,22.0500,22.1350,4995200,0
20030909,22.0100,22.4000,22.0050,22.1750,8581200,0
20030910,22.2550,22.6250,22.2550,22.4750,9293400,0
20030911,22.5750,22.5900,22.2050,22.2400,10835000,0
20030912,22.0600,22.1050,21.8450,21.9950,10193200,0
20030915,21.9950,21.9950,21.7350,21.7500,10719000,0
20030916,21.5350,21.5650,21.2650,21.4600,18932800,0
20030917,21.4600,21.6750,21.3600,21.5050,9438000,0
20030918,21.6750,21.9950,21.6600,21.8100,8838800,0
20030919,21.8000,21.8100,21.5550,21.5900,11169400,0
20030922,21.5900,21.7950,21.3500,21.6200,10953800,0
20030923,21.7450,21.8200,21.5700,21.7100,10903800,0
20030924,21.7750,21.8000,21.3950,21.4950,11325400,0
20030925,21.4900,21.7000,21.4450,21.5250,9620000,0
20030926,21.5000,21.6400,21.4350,21.5150,9366000,0
20030929,21.5050,21.7500,21.4300,21.5350,9579600,0
20030930,21.4750,21.6945,21.3000,21.4800,10298600,0
20031001,21.5000,21.9450,21.5000,21.9450,12962800,0
20031002,21.9750,22.1700,21.8500,22.1250,8843800,0
20031003,22.5650,22.7200,21.9150,22.0200,9913200,0
20031006,22.1000,22.2700,22.0450,22.2050,6397400,0
20031007,22.1300,22.3805,22.0800,22.3300,9547800,0
20031008,22.2000,22.2500,21.9850,22.1200,6935800,0
20031009,22.2450,22.2500,21.8800,21.9650,10227000,0
20031010,21.8950,22.0450,21.8550,21.9150,6999600,0
20031013,22.0250,22.1250,21.9100,22.0700,6918400,0
20031014,22.0000,22.3700,21.9250,22.2750,8420400,0
20031015,22.5350,22.7600,22.5250,22.6600,15790600,0
20031016,22.2550,22.5050,22.2500,22.5000,13055400,0
20031017,22.5950,22.6300,22.3550,22.5250,11085200,0
20031020,22.6000,22.8250,22.4800,22.8050,8543600,0
20031021,22.9400,22.9850,22.8000,22.8950,9734600,0
20031022,22.6950,22.9100,22.5750,22.6600,8019800,0
20031023,22.6100,22.7945,22.5050,22.7600,7379800,0
20031024,22.5250,22.7000,22.4200,22.7000,7056400,0
20031027,22.7000,22.7700,22.5550,22.5950,5982200,0
20031028,22.8250,22.8250,22.3800,22.6900,9601000,0
20031029,22.6900,23.1150,22.6900,22.9250,12100000,0
20031030,22.9250,23.0700,22.7700,23.0000,8750000,0
20031031,23.0050,23.2000,22.8750,23.2000,11217600,0
20031103,23.2000,23.3950,23.1000,23.3400,9327614,0
20031104,23.2500,23.5000,23.2500,23.4500,8834628,0
20031105,23.3850,23.4950,23.2650,23.4900,7830200,0
20031106,23.4500,23.5200,23.3500,23.5100,6969200,0
20031107,23.3750,23.5050,23.2000,23.3150,7444000,0
20031110,23.2250,23.4000,23.2250,23.3100,4864800,0
20031111,23.3150,23.4200,23.1800,23.2600,5364600,0
20031112,23.1800,23.5850,23.1450,23.5400,6651400,0
20031113,23.3250,23.5200,23.2787,23.4650,6847000,0
20031114,23.3850,23.4950,23.2450,23.3450,7043000,0
20031117,23.2300,23.4050,23.1350,23.3400,6101600,0
20031118,23.2600,23.3900,23.1550,23.2500,8956000,0
20031119,23.3000,23.4500,23.2500,23.4300,8055200,0
20031120,23.3750,23.4600,23.0600,23.2250,7387000,0
20031121,23.1850,23.2600,23.1000,23.2100,6646200,0
20031124,23.1950,23.4400,23.1150,23.2100,7904400,0
20031125,23.1500,23.3900,23.0950,23.2850,7038800,0
20031126,23.1650,23.3750,23.0900,23.3450,6502000,0
20031128,23.1250,23.3500,23.1085,23.2500,3406000,0
20031201,23.3250,23.5250,23.1950,23.5100,8318800,0
20031202,23.4550,23.5350,23.2700,23.5050,9536200,0
20031203,23.5000,23.8450,23.5000,23.7000,10977400,0
20031204,23.6250,23.6950,23.4550,23.5800,8888200,0
20031205,23.4250,23.5000,23.2500,23.4450,8945000,0
20031208,23.3750,23.9700,23.3050,23.8750,14496200,0
20031209,23.7300,23.9950,23.7300,23.8800,10372600,0
20031210,23.8300,24.2000,23.8300,24.0950,10398600,0
20031211,24.0700,24.3100,23.9400,24.1950,10501000,0
20031212,24.2500,24.7650,24.1250,24.6850,13890800,0
20031215,24.9050,24.9300,24.7750,24.8950,16332800,0
20031216,24.9850,25.4500,24.9000,25.3400,18664200,0
20031217,25.2750,25.3650,24.9600,25.0850,11494600,0
20031218,24.9850,25.0950,24.7050,24.9700,15603400,0
20031219,25.0150,25.1000,24.8800,25.0500,14125000,0
20031222,25.0250,25.0850,24.8750,25.0800,9522400,0
20031223,25.0800,25.1800,24.9600,25.0800,7372200,0
20031224,25.0050,25.0595,24.9150,24.9500,3341400,0
20031226,24.9750,25.0400,24.9350,24.9800,2015000,0
20031229,24.9450,25.0800,24.8850,25.0800,7101400,0
20031230,25.0000,25.4150,24.9800,25.2600,7119400,0
20031231,25.2600,25.4050,25.2000,25.3750,6974600,0
20040102,25.4000,25.4950,25.0050,25.1750,7211600,0
20040105,25.1750,25.2950,25.0300,25.2050,9740200,0
20040106,25.1100,25.1850,25.0600,25.1000,8223200,0
20040107,25.1000,25.1200,24.8600,24.9400,10242800,0
20040108,24.9050,25.0800,24.8300,25.0600,9195600,0
20040109,25.0600,25.4050,24.7900,24.7950,13131000,0
20040112,24.7500,25.0300,24.7250,25.0050,9204400,0
20040113,24.8800,25.1000,24.7950,24.8550,8906000,0
20040114,24.8600,24.9250,24.8000,24.9000,7578200,0
20040115,24.7000,24.8950,24.5900,24.8650,9990200,0
20040116,24.8650,25.0150,24.7950,24.9400,8282800,0
20040120,24.8500,25.0300,24.8250,24.9650,8777000,0
20040121,24.9100,24.9950,24.8300,24.8900,7990200,0
20040122,24.7650,24.8500,24.5150,24.6650,11138600,0
20040123,24.7000,25.0750,24.6750,25.0200,11214600,0
20040126,24.9500,25.2000,24.9150,25.0950,8438600,0
20040127,25.0200,25.2900,24.9900,24.9950,8519400,0
20040128,24.9000,25.1450,24.5700,24.6950,10017800,0
20040129,24.6250,24.9700,24.5500,24.7950,8030200,0
20040130,24.5500,24.7000,24.3250,24.6200,10322400,0
20040202,24.5000,24.9850,24.4600,24.8050,8595600,0
20040203,24.7300,25.0000,24.6600,24.9150,7749600,0
20040204,24.7150,24.9900,24.6950,24.8750,9136800,0
20040205,24.8000,25.2900,24.7900,25.1900,10215800,0
20040206,25.1250,25.5000,25.1150,25.4950,10103000,0
20040209,25.5500,26.3900,25.5500,26.2000,16455000,0
20040210,26.1750,26.2000,25.9550,26.0850,10408000,0
20040211,25.8000,25.9700,25.5545,25.9000,11974200,0
20040212,25.6600,25.8500,25.6450,25.7700,6958200,0
20040213,25.9900,25.9900,25.5250,25.5700,8566200,0
20040217,25.6500,25.6900,25.4500,25.5700,7491600,0
20040218,25.5700,25.6750,25.4550,25.6200,7385200,0
20040219,25.5750,25.6900,25.4250,25.5000,9705200,0
20040220,25.2250,25.4850,25.0800,25.4700,14664600,0
20040223,25.2750,25.5500,25.1250,25.1700,11319600,0
20040224,25.1100,25.2250,24.7700,24.8900,14582800,0
20040225,24.8000,25.0200,24.7850,24.8250,10332400,0
20040226,24.8200,24.9750,24.7350,24.9150,9824000,0
20040227,24.5600,25.1700,24.3100,24.9800,14180800,0
20040301,24.8650,24.9150,24.6500,24.8100,15143000,0
20040302,24.7000,24.8550,24.5100,24.6400,12598600,0
20040303,24.5000,24.6550,24.5000,24.5700,11588800,0
20040304,24.4500,24.5250,24.2750,24.4150,8487000,0
20040305,24.3750,25.1250,24.2900,25.0500,23115800,0
20040308,24.9900,25.1000,24.8800,24.9300,12211400,0
20040309,24.8750,25.3000,24.8100,25.0900,12790400,0
20040310,25.0900,25.2350,24.8600,24.9500,11676000,0
20040311,24.7750,24.8100,24.0500,24.0900,18371000,0
20040312,24.1700,24.2250,23.8400,24.2250,15979600,0
20040315,24.3250,24.3800,23.7900,23.8550,16688400,0
20040316,24.0000,24.2250,23.9250,24.0800,11514400,0
20040317,24.1900,24.5050,24.1000,24.4400,9687000,0
20040318,24.4350,24.7500,24.4350,24.5200,9101200,0
20040319,24.5250,24.6100,24.3100,24.3900,13107400,0
20040322,24.1750,24.3900,23.9750,24.1250,11216800,0
20040323,24.1500,24.2450,24.0350,24.0650,8855600,0
20040324,24.1500,24.3000,24.0750,24.2450,10076800,0
20040325,24.3250,24.3850,24.0650,24.3800,8378000,0
20040326,24.3000,24.5800,24.1750,24.3900,8349200,0
20040329,24.6900,24.9100,24.5900,24.7000,9615200,0
20040330,24.7750,25.1800,24.7300,25.1150,14505400,0
20040331,25.0300,25.2400,24.9150,25.1500,10403200,0
20040401,25.2400,25.3300,25.1150,25.2900,8979800,0
20040402,25.5250,25.5300,25.3150,25.4650,9452800,0
20040405,25.3750,25.4250,25.2450,25.2900,9491000,0
20040406,25.1000,25.5600,25.0700,25.4350,9935200,0
20040407,25.3500,25.6250,25.2900,25.5400,11291200,0
20040408,25.6600,25.7850,25.5000,25.6200,8024800,0
20040412,25.5250,25.6100,25.3850,25.4250,9983600,0
20040413,25.4300,25.4950,25.2750,25.4450,12863000,0
20040414,25.4000,25.7500,25.3550,25.5950,8876400,0
20040415,25.7200,25.8500,25.5100,25.6000,8750000,0
20040416,25.7250,26.0250,25.6300,25.9650,10517000,0
20040419,26.1500,26.7500,26.1500,26.5000,17597800,0
20040420,26.5250,26.5400,26.1050,26.1400,9239600,0
20040421,25.8000,26.3500,25.7500,26.0650,14946400,0
20040422,25.3500,25.8000,25.3500,25.7300,18415600,0
20040423,25.6250,25.6750,25.3750,25.5250,13696000,0
20040426,25.5250,25.5900,25.2600,25.3450,11161600,0
20040427,25.3750,25.3950,25.2550,25.3550,11534200,0
20040428,25.3500,25.3950,25.0750,25.1050,9501200,0
20040429,25.0700,25.3200,24.8900,25.2300,10371400,0
20040430,25.2300,25.6150,25.1250,25.2850,10971200,0
20040503,25.3250,25.4750,25.1400,25.3100,8053800,0
20040504,25.2600,25.2750,24.9500,25.1350,10523800,0
20040505,25.4000,25.6100,25.1750,25.5450,11155400,0
20040506,25.3750,25.7150,25.3750,25.5350,9009600,0
20040507,25.4500,25.7900,25.3300,25.3700,10231800,0
20040510,25.2500,25.3000,24.8800,24.9650,13490400,0
20040511,24.7000,25.0500,24.6500,25.0250,9932800,0
20040512,25.0000,25.0000,24.6350,24.9600,8902400,0
20040513,24.8350,24.9450,24.6250,24.8050,7085000,0
20040514,24.6800,25.0200,24.6450,25.0000,8548800,0
20040517,24.8150,25.0600,24.7550,24.9050,7597800,0
20040518,24.8500,25.2400,24.7650,25.0500,9899400,0
20040519,25.0150,25.0800,24.6550,24.6800,9078400,0
20040520,24.5900,24.9750,24.5850,24.8150,7053400,0
20040521,25.1350,25.1350,24.6500,24.6900,9992000,0
20040524,24.8000,24.9550,24.7000,24.9150,9990000,0
20040525,24.8500,25.2600,24.7650,25.1950,11520800,0
20040526,25.2100,25.3550,24.9800,25.1100,7401600,0
20040527,25.4500,25.7050,25.4150,25.6600,11214800,0
20040528,25.6900,25.7500,25.5950,25.6750,7948400,0
20040601,25.6000,25.7750,25.3600,25.5350,6464000,0
20040602,25.8000,26.0050,25.7450,25.9700,11810600,0
20040603,25.9750,26.0850,25.8500,25.8850,8386800,0
20040604,26.0100,26.2450,25.9000,26.1350,7293600,0
20040607,26.1350,26.3750,26.0550,26.3550,7378000,0
20040608,26.2000,26.3250,26.1350,26.3050,8212000,0
20040609,25.9500,26.0000,25.7100,25.8800,13833400,0
20040610,26.0000,26.0000,25.6150,25.8150,9386400,0
20040614,25.6150,25.7450,25.5000,25.6900,7353400,0
20040615,25.9250,25.9250,25.4750,25.6150,9286200,0
20040616,25.5450,25.6150,25.3750,25.5950,7924400,0
20040617,25.5950,25.6100,25.4800,25.5450,6106800,0
20040618,25.4250,25.7350,25.3450,25.6950,10114400,0
20040621,25.6500,25.8400,25.5750,25.5850,5516800,0
20040622,25.4900,25.6400,25.4000,25.5100,7195000,0
20040623,25.5300,25.6900,25.3500,25.6500,6094000,0
20040624,25.5750,25.6950,25.4750,25.5200,6205600,0
20040625,25.5600,25.6700,25.0500,25.0500,10357000,0
20040628,25.1750,25.3800,25.1300,25.1950,7746200,0
20040629,25.2000,25.4250,25.2000,25.2700,6743400,0
20040630,25.2250,25.3200,25.1200,25.2400,8856000,0
20040701,25.2550,25.4400,25.1000,25.1800,9761200,0
20040702,25.3000,25.5700,25.2300,25.2650,6780200,0
20040706,25.2300,25.5250,25.2100,25.3300,5764600,0
20040707,25.2550,25.3500,25.0900,25.2100,6745000,0
20040708,25.2650,25.5650,25.2050,25.2800,8869400,0
20040709,25.2850,25.5100,25.1750,25.5100,6813400,0
20040712,25.5100,25.6950,25.2650,25.4150,6718600,0
20040713,25.2100,25.4000,25.1950,25.3300,5210600,0
20040714,25.2550,25.6750,25.2500,25.5800,8310000,0
20040715,25.6750,25.6800,25.3850,25.4200,8425000,0
20040716,25.6250,25.6250,25.1550,25.2900,7449600,0
20040719,25.3250,25.3450,25.0250,25.1700,9049600,0
20040720,25.0450,25.1650,24.9100,25.0400,8366800,0
20040721,24.9750,25.1700,24.6000,24.6000,9999800,0
20040722,24.5250,24.6150,24.2750,24.4850,8144200,0
20040723,23.4300,23.4300,22.0550,22.5850,49818000,0
20040726,22.6750,22.7350,22.0600,22.1500,21925000,0
20040727,22.1750,22.2800,21.7250,21.8750,27922000,0
20040728,21.8750,22.0800,21.7700,21.8400,25208600,0
20040729,21.8400,21.8400,21.4000,21.5300,26270800,0
20040730,21.5350,21.9900,21.5300,21.9300,17804000,0
20040802,21.8950,22.3000,21.8350,22.1050,15975600,0
20040803,22.1450,22.1850,21.9500,22.0550,12300400,0
20040804,21.9300,22.2600,21.9100,22.1000,10287800,0
20040805,22.1000,22.2400,21.8750,21.9250,15339800,0
20040806,21.8700,21.9450,21.6150,21.7350,16961600,0
20040809,21.7500,21.8300,21.5750,21.6100,9179800,0
20040810,21.6250,21.7350,21.5300,21.7300,10483800,0
20040811,21.7300,22.3100,21.6250,22.2250,13863200,0
20040812,22.2200,22.3200,21.9000,21.9200,11305000,0
20040813,21.9200,22.2000,21.8550,22.1850,8895200,0
20040816,22.2500,22.3250,22.0650,22.2600,9069400,0
20040817,22.2600,22.4100,22.1200,22.1650,8221200,0
20040818,22.2000,22.3050,22.0750,22.2850,9004000,0
20040819,22.1750,22.2750,21.8250,22.0100,10514000,0
20040820,21.9500,22.1050,21.7800,22.1050,9611600,0
20040823,22.1200,22.3600,22.0000,22.1700,8768200,0
20040824,22.2500,22.2500,21.9960,22.0100,9699800,0
20040825,21.9900,22.2250,21.8550,22.1700,9734400,0
20040826,22.1700,22.3250,22.0900,22.2300,5642400,0
20040827,22.2750,22.4450,22.2500,22.3600,5444200,0
20040830,22.2500,22.3350,22.1700,22.1750,5287800,0
20040831,22.1900,22.3600,22.0100,22.3550,7030200,0
20040901,22.4000,22.4300,22.1500,22.3200,7076200,0
20040902,22.3200,22.7350,22.2750,22.6750,10997800,0
20040903,22.7200,22.9400,22.7050,22.7450,9841800,0
20040907,22.8500,22.9000,22.5750,22.8250,8490200,0
20040908,22.6750,22.6750,21.7000,21.7250,23392400,0
20040909,21.6500,21.8150,21.5100,21.7550,18176200,0
20040910,21.5250,21.5950,21.3350,21.4800,20258200,0
20040913,21.4000,21.4850,21.2500,21.4000,18079800,0
20040914,21.2750,21.5950,21.2750,21.4350,18457800,0
20040915,20.4100,20.6200,20.1900,20.5800,61407000,0
20040916,20.6050,20.6750,19.9750,20.0200,43303800,0
20040917,19.9750,20.2900,19.9750,20.1500,27309600,0
20040920,20.2000,20.2450,20.0550,20.2200,14747200,0
20040921,20.3250,20.4950,20.1850,20.3650,15514000,0
20040922,20.3850,20.4750,20.2000,20.2100,20162000,0
20040923,20.2150,20.3250,20.0100,20.0100,15195200,0
20040924,20.0050,20.0500,19.8650,19.9950,14934200,0
20040927,19.6150,19.9950,19.6150,19.8150,17706800,0
20040928,19.9000,20.0300,19.8500,19.9950,13817200,0
20040929,19.9000,20.0500,19.8200,20.0050,13399000,0
20040930,20.0800,20.1950,19.9550,20.0250,12534000,0
20041001,20.2400,20.3850,20.1400,20.1550,15614800,0
20041004,20.1750,20.4500,20.1750,20.3750,13469800,0
20041005,20.3750,20.5700,20.2950,20.3200,15395400,0
20041006,20.2950,20.4500,20.2200,20.4500,12522200,0
20041007,20.4750,20.4800,20.0550,20.0600,8238200,0
20041008,20.0300,20.1450,19.9550,20.0000,13898800,0
20041011,20.0600,20.0800,19.9050,20.0050,7699200,0
20041012,19.8300,19.9250,19.7850,19.8900,11810600,0
20041013,19.8900,19.9450,19.6250,19.6950,12227200,0
20041014,19.7500,19.8850,19.5750,19.5750,10027000,0
20041015,19.7450,19.7450,19.5300,19.6000,14592400,0
20041018,19.5500,19.6600,19.5050,19.6200,10428200,0
20041019,19.8750,19.8750,19.6000,19.6900,15291600,0
20041020,19.6400,19.7500,19.6300,19.7250,11038200,0
20041021,19.6500,19.7600,19.5750,19.7400,11939000,0
20041022,20.0000,20.1250,19.3750,19.4500,22152400,0
20041025,19.5100,19.5150,19.2050,19.3250,14434800,0
20041026,19.3750,19.7500,19.1500,19.6500,16715800,0
20041027,19.5650,20.2150,19.4650,20.2150,17942400,0
20041028,20.1650,20.3750,19.9950,20.2450,12326400,0
20041029,20.4500,20.4500,20.2500,20.3300,16823600,0
20041101,20.3500,20.3900,20.1550,20.2650,11718800,0
20041102,20.0000,20.6250,20.0000,20.3250,12017000,0
20041103,20.3900,20.5400,20.3000,20.4250,13778600,0
20041104,20.4950,20.7400,20.4600,20.6800,17884000,0
20041105,20.8350,20.8700,20.5750,20.7000,12283600,0
20041108,20.7750,20.8000,20.5900,20.6400,11800200,0
20041109,20.7250,20.7800,20.6050,20.6200,10215800,0
20041110,20.7400,20.7450,20.5050,20.5850,10052000,0
20041111,20.0850,20.5500,19.6800,20.4800,37511000,0
20041112,20.3550,20.4050,20.0500,20.3950,23010000,0
20041115,20.3500,20.4050,20.2100,20.2900,13567400,0
20041116,20.2950,20.5000,20.0750,20.1250,14366400,0
20041117,20.1500,20.3950,19.9550,20.1400,14161200,0
20041118,20.2400,20.2450,20.0300,20.1400,12628600,0
20041119,20.1000,20.1850,19.8550,19.8650,18230800,0
20041122,19.9500,19.9500,19.7400,19.9350,14761600,0
20041123,19.9000,19.9250,19.6950,19.8550,15814800,0
20041124,19.9000,19.9150,19.8000,19.9000,11893800,0
20041126,19.8500,19.9700,19.8400,19.9300,6475000,0
20041129,20.0000,20.0000,19.6750,19.8550,13667200,0
20041130,19.7650,19.8550,19.6050,19.6550,16384000,0
20041201,19.7250,19.8850,19.6500,19.8850,20021000,0
20041202,19.8850,20.2500,19.8500,20.2100,25157200,0
20041203,20.2550,20.6250,20.2500,20.3550,19492800,0
20041206,20.3850,20.4100,20.1250,20.1950,11897800,0
20041207,20.1950,20.2500,20.0650,20.0800,11608400,0
20041208,20.1800,20.2450,20.0850,20.1950,12023200,0
20041209,20.0700,20.4600,20.0350,20.4050,15715600,0
20041210,20.1250,20.3700,20.1250,20.2650,10780000,0
20041213,20.3000,20.4550,20.1200,20.4300,13432400,0
20041214,20.4300,20.7050,20.3950,20.6500,14325800,0
20041215,20.7250,20.7800,20.5050,20.7350,12769600,0
20041216,20.7450,20.7950,20.4750,20.5650,13292600,0
20041217,20.4950,20.6450,20.4750,20.4750,22577600,0
20041220,20.6000,20.6050,20.4000,20.4750,11756800,0
20041221,20.4750,20.5800,20.4000,20.5000,14391800,0
20041222,20.5050,20.8950,20.5000,20.7900,14404200,0
20041223,20.7500,20.9000,20.6600,20.7550,8831800,0
20041227,20.7300,20.9350,20.7250,20.8250,8800600,0
20041228,20.8750,20.9400,20.7600,20.9250,10440000,0
20041229,20.8650,20.8700,20.6500,20.7800,10352200,0
20041230,20.7500,20.9550,20.6600,20.8250,9978600,0
20041231,20.8400,20.9450,20.7700,20.8150,9497600,0
20050103,20.9500,20.9850,20.7050,20.7700,14082200,0
20050104,20.7700,20.8250,20.4500,20.4800,16860200,0
20050105,20.5000,20.6000,20.3700,20.3850,13271200,0
20050106,20.3450,20.5750,20.2750,20.5500,9986200,0
20050107,20.5350,20.7300,20.4250,20.5800,9732800,0
20050110,20.5350,20.7650,20.5050,20.6950,10577000,0
20050111,20.6300,20.6600,20.5050,20.5800,10592200,0
20050112,20.5850,20.6250,20.4250,20.5800,10857200,0
20050113,20.5800,20.5950,20.3050,20.3700,9431200,0
20050114,20.3750,20.5550,20.3750,20.4850,8296600,0
20050118,20.3600,20.6300,20.3000,20.6250,10045800,0
20050119,20.5450,20.7200,20.5400,20.5500,8542600,0
20050120,20.5100,20.7700,20.3350,20.6650,13351600,0
20050121,20.6200,20.7000,20.4050,20.4550,13432200,0
20050124,20.4750,20.5900,20.3750,20.4800,13641800,0
20050125,20.5750,20.7150,20.5400,20.6200,9709400,0
20050126,20.5750,20.9350,20.5750,20.8400,15058400,0
20050127,20.8400,21.0000,20.7650,20.8800,11225800,0
20050128,20.7650,20.8150,20.6050,20.7450,13453000,0
20050131,20.8850,20.9150,20.6950,20.7450,14094600,0
20050201,20.7500,20.7500,20.5650,20.7100,10830600,0
20050202,20.7250,20.9650,20.6800,20.9600,13192800,0
20050203,20.9500,20.9600,20.8000,20.8700,9622000,0
20050204,20.8050,21.2550,20.7800,21.2350,15542800,0
20050207,21.2950,21.2950,21.1300,21.2450,8667800,0
20050208,21.3300,21.4400,21.2200,21.3250,9454600,0
20050209,21.4050,21.5550,21.2000,21.3800,14615000,0
20050210,21.3850,21.5500,21.1300,21.2500,8685600,0
20050211,21.1650,21.5400,21.1650,21.3800,10168000,0
20050214,21.4800,21.4850,21.3250,21.4300,6980800,0
20050215,21.4700,21.4700,21.1050,21.3250,11665400,0
20050216,21.9500,22.0750,21.5750,21.6500,34083400,0
20050217,21.6700,21.6750,21.4050,21.5000,14544400,0
20050218,21.5350,21.5350,21.3800,21.4800,11256600,0
20050222,21.4000,21.5750,21.2300,21.3950,17106600,0
20050223,21.3950,21.4600,21.2000,21.2900,11546800,0
20050224,21.3150,21.4100,21.2050,21.3300,9311000,0
20050225,21.3500,21.5250,21.1850,21.5100,10712400,0
20050228,21.4300,21.5700,21.3450,21.4000,13228000,0
20050301,21.4000,21.7000,21.3800,21.6350,9999400,0
20050302,21.5100,21.7000,21.4300,21.5200,9870200,0
20050303,21.5950,21.7150,21.5250,21.5900,9465200,0
20050304,21.7200,21.8850,21.6250,21.8200,13141400,0
20050307,21.7700,21.9250,21.7550,21.8600,9493000,0
20050308,21.7850,21.9000,21.6750,21.7100,11534600,0
20050309,21.6100,21.7150,21.4000,21.6050,12497400,0
20050310,21.6250,21.6950,21.4850,21.5350,9973200,0
20050311,21.4500,21.4550,21.1500,21.2400,11803400,0
20050314,21.3000,21.3750,21.0500,21.1700,6505800,0
20050315,21.2250,21.3500,21.0900,21.1200,5426200,0
20050316,21.1250,21.2500,20.9250,20.9700,6835400,0
20050317,20.9400,21.0750,20.8750,21.0000,4435800,0
20050318,21.0050,21.0500,20.7000,20.7300,22820800,0
20050321,20.8100,20.8450,20.6250,20.8000,10842600,0
20050322,20.8200,20.9350,20.6400,20.7000,10989800,0
20050323,20.6500,20.6800,20.5300,20.5900,10358200,0
20050324,20.7150,20.7150,20.4550,20.6000,7892400,0
20050328,20.7050,20.7950,20.5450,20.5600,9091600,0
20050329,20.6000,20.7250,20.5450,20.6950,8508800,0
20050330,20.7400,21.0050,20.7350,20.9750,8266800,0
20050331,20.9550,20.9550,20.7600,20.8350,7067600,0
20050401,20.9150,20.9750,20.6450,20.6900,9287400,0
20050404,20.8000,20.8000,20.6250,20.7350,7416800,0
20050405,20.8200,20.9750,20.7500,20.9300,7025600,0
20050406,20.9950,21.0350,20.8000,20.8550,5870800,0
20050407,20.9100,21.1300,20.9100,21.0600,8804800,0
20050408,21.1100,21.2000,21.0250,21.0500,6814000,0
20050411,21.1250,21.1400,20.9050,20.9350,7405400,0
20050412,20.8850,21.2000,20.8500,21.1650,10312600,0
20050413,21.1650,21.2850,21.0050,21.0500,10680000,0
20050414,21.1000,21.2350,21.0100,21.0350,13790400,0
20050415,21.0400,21.0650,20.5800,20.6450,11555800,0
20050418,20.5600,20.6600,20.3700,20.4850,12977600,0
20050419,21.3500,21.4600,21.0300,21.2000,21361600,0
20050420,21.2600,21.2750,20.8150,20.9400,16818600,0
20050421,21.1500,21.1500,20.8750,20.9900,12150000,0
20050422,20.9750,21.2750,20.9500,21.0650,10452400,0
20050425,21.2150,21.3650,21.0600,21.3400,9915200,0
20050426,21.3400,21.6500,21.3000,21.4800,14645000,0
20050427,21.4450,21.4750,21.2400,21.4100,8647800,0
20050428,21.3150,21.4600,21.3100,21.3450,8840800,0
20050429,21.3550,21.7450,21.3000,21.7200,13950000,0
20050502,21.7450,21.8000,21.6200,21.7850,8945200,0
20050503,21.7850,22.0000,21.7600,21.8800,11179600,0
20050504,21.9900,22.1200,21.8500,21.9650,10250800,0
20050505,21.8900,22.1150,21.8800,22.0750,7778200,0
20050506,22.1100,22.2650,22.0500,22.0950,9786000,0
20050509,22.1000,22.3000,22.0500,22.2850,7251400,0
20050510,22.0600,22.2050,22.0150,22.1150,7285000,0
20050511,22.0650,22.1600,21.9000,22.1350,7005800,0
20050512,22.0850,22.2600,22.0600,22.0850,6304600,0
20050513,22.2350,22.2350,21.9350,22.0550,8285200,0
20050516,22.1050,22.1800,22.0400,22.1300,4651200,0
20050517,22.0150,22.2400,21.9350,22.2050,6568600,0
20050518,22.2200,22.4700,22.1750,22.4600,10068000,0
20050519,22.4700,22.6250,22.4400,22.6250,10249400,0
20050520,22.6000,22.6000,22.3750,22.5250,12081200,0
20050523,22.4850,22.5850,22.4150,22.4850,8054600,0
20050524,22.3850,22.5650,22.3800,22.5100,6032800,0
20050525,22.4350,22.5650,22.4150,22.4500,5794800,0
20050526,22.4700,22.5250,22.4250,22.4450,5005600,0
20050527,22.4450,22.5200,22.3800,22.4650,5090200,0
20050531,22.3850,22.4000,22.1850,22.3150,10456000,0
20050601,22.2700,22.4650,22.2200,22.3100,7166000,0
20050602,22.2300,22.4250,22.1500,22.3900,10169600,0
20050603,22.3100,22.3250,21.9350,22.1150,8570800,0
20050606,22.0050,22.0850,21.9000,21.9850,6599000,0
20050607,22.0150,22.2300,22.0050,22.0550,6278800,0
20050608,22.0650,22.1100,21.8850,21.9500,7158800,0
20050609,21.8500,21.9500,21.7250,21.8250,8755400,0
20050610,21.8650,21.9800,21.7800,21.9750,6613400,0
20050613,21.8000,21.9700,21.7400,21.7950,7387800,0
20050614,21.7950,22.0000,21.7950,21.8650,8231600,0
20050615,21.9250,21.9250,21.7000,21.8200,7439200,0
20050616,21.8500,21.9700,21.7400,21.8900,6470800,0
20050617,22.0950,22.1000,21.8850,22.0250,7719600,0
20050620,21.9000,22.0200,21.8800,21.9550,4979600,0
20050621,21.9000,21.9750,21.7800,21.8400,5998200,0
20050622,21.8400,21.9100,21.6300,21.7150,8060400,0
20050623,21.6650,21.7450,21.5100,21.5350,7473400,0
20050624,21.4650,21.5000,21.0650,21.1000,13369600,0
20050627,21.1250,21.2350,21.0600,21.1650,7523800,0
20050628,21.3450,21.4950,21.2350,21.4350,8371800,0
20050629,21.4300,21.4450,21.3100,21.3500,6161800,0
20050630,21.2800,21.3150,20.8350,20.8750,16072200,0
20050701,20.9800,21.2500,20.9400,21.1050,12717800,0
20050705,21.2300,21.3150,21.1050,21.2000,9041400,0
20050706,21.1200,21.1600,20.9600,20.9750,8289600,0
20050707,20.7700,20.9500,20.7000,20.8800,11302600,0
20050708,20.9750,21.4250,20.9050,21.3650,9917600,0
20050711,21.3500,21.5050,21.2700,21.3850,7981000,0
20050712,21.4700,21.5600,21.2700,21.4100,8427200,0
20050713,21.3250,21.4800,21.3250,21.4650,5802000,0
20050714,21.4950,21.6650,21.4750,21.5900,10458600,0
20050715,21.5100,21.5700,21.3650,21.5400,8560400,0
20050718,21.5400,21.7000,21.4550,21.4650,5946800,0
20050719,21.6100,21.7100,21.4600,21.6650,8097800,0
20050720,21.6650,21.7750,21.4850,21.6650,10480000,0
20050721,22.2250,22.2250,21.7650,21.9750,21418200,0
20050722,21.8500,22.0800,21.6000,22.0150,11812000,0
20050725,22.0400,22.0950,21.7200,21.8250,10391800,0
20050726,21.8250,22.0350,21.7850,21.8450,11479600,0
20050727,21.9500,22.0950,21.8400,22.0050,11136000,0
20050728,22.1150,22.3050,22.0000,22.1950,12293400,0
20050729,22.1450,22.2100,21.8800,21.8800,9949800,0
20050801,21.9950,22.0350,21.8250,21.9350,10047400,0
20050802,21.9250,22.1750,21.9150,22.1400,8803400,0
20050803,21.9950,22.3500,21.9350,22.3350,12821400,0
20050804,22.2000,22.2800,22.0450,22.1800,9906400,0
20050805,22.0500,22.1000,21.8000,22.0300,8597800,0
20050808,22.0250,22.0300,21.7300,21.8350,7319400,0
20050809,21.9350,22.0700,21.8750,22.0500,8243200,0
20050810,22.1300,22.2150,21.9150,21.9500,8072000,0
20050811,21.8500,22.0650,21.8050,22.0550,8304200,0
20050812,21.9350,22.0450,21.7000,21.7900,8029400,0
20050815,21.7500,21.8550,21.7150,21.7700,5786800,0
20050816,21.8000,21.8150,21.5900,21.6500,9003600,0
20050817,21.5800,21.7100,21.5550,21.6550,11194000,0
20050818,21.6800,21.8400,21.6100,21.7650,13146000,0
20050819,22.1750,22.3550,22.1300,22.1950,23074000,0
20050822,22.2800,22.3750,21.9800,22.1350,12600600,0
20050823,22.1500,22.1650,21.9810,22.0950,8960200,0
20050824,22.1200,22.2050,21.8750,21.9150,10838000,0
20050825,21.8600,21.9650,21.7500,21.9050,7725800,0
20050826,21.8200,21.9550,21.7075,21.7850,10020600,0
20050829,21.6800,22.0500,21.6700,22.0000,6313400,0
20050830,21.9000,21.9600,21.6000,21.6950,13138600,0
20050831,21.6800,22.0300,21.5600,22.0000,15536400,0
20050901,21.9050,22.1550,21.8100,21.9400,9958400,0
20050902,22.0350,22.0800,21.8500,21.9500,8507600,0
20050906,22.1750,22.3450,22.1750,22.2600,10253200,0
20050907,22.2950,22.3550,22.1250,22.3250,12324400,0
20050908,21.8500,22.1450,21.8400,22.1400,17879000,0
20050909,22.1400,22.1700,21.9550,22.0250,15979200,0
20050912,21.9500,22.2000,21.9500,22.1250,9155000,0
20050913,21.7850,21.9350,21.7750,21.8300,12303000,0
20050914,21.8100,21.9150,21.6950,21.7600,10005800,0
20050915,21.8000,21.8550,21.6700,21.8150,10943200,0
20050916,21.8500,21.9200,21.6150,21.7000,39750400,0
20050919,21.6750,21.7750,21.5800,21.6800,11264800,0
20050920,21.6500,21.6850,21.4400,21.4500,14977600,0
20050921,21.2550,21.3000,21.0750,21.1250,14035400,0
20050922,21.0550,21.1300,20.9250,21.1100,12395200,0
20050923,21.1250,21.3050,21.1200,21.1750,10658200,0
20050926,21.2750,21.3650,21.0000,21.1850,15489200,0
20050927,21.1500,21.4050,21.1500,21.1650,10018800,0
20050928,21.2900,21.5000,21.1750,21.4350,11590600,0
20050929,21.4700,21.5550,21.2765,21.5500,15022800,0
20050930,21.5950,21.6950,21.4800,21.5950,9954000,0
20051003,21.6050,21.7300,21.5600,21.6050,13063800,0
20051004,21.6850,21.8000,21.5050,21.5200,10165400,0
20051005,21.4800,21.5900,21.3100,21.3100,10309800,0
20051006,21.3250,21.4400,21.2200,21.3550,12831200,0
20051007,21.3200,21.3350,21.0200,21.1000,14741800,0
20051010,21.0700,21.1450,20.9300,20.9900,12022200,0
20051011,20.9250,21.0000,20.7900,20.8300,11603400,0
20051012,20.7650,21.0000,20.7550,20.8600,17750000,0
20051013,20.7500,20.9600,20.7500,20.8600,9680400,0
20051014,20.8600,21.1100,20.7750,21.0350,10720800,0
20051017,20.9750,21.1650,20.9600,21.0450,9956200,0
20051018,21.0050,21.1100,20.8750,20.8750,11762000,0
20051019,20.8850,20.9500,20.6400,20.9000,14589800,0
20051020,21.4500,21.4700,21.0400,21.0500,20794200,0
20051021,21.1950,21.3200,20.9050,20.9650,13578600,0
20051024,21.0900,21.2450,21.0300,21.2000,10984000,0
20051025,21.1250,21.3000,21.0300,21.2300,11931800,0
20051026,21.2400,21.4250,21.1550,21.1700,11310600,0
20051027,21.1750,21.2500,21.0600,21.0750,8197000,0
20051028,21.2000,21.4850,21.1700,21.4150,12887200,0
20051031,21.3000,21.4850,21.2000,21.3900,20054600,0
20051101,21.3100,21.4050,21.2350,21.3250,11911000,0
20051102,21.2900,21.3200,21.1950,21.2750,12415400,0
20051103,21.3150,21.3950,21.2450,21.2900,9076400,0
20051104,21.3300,21.3500,21.0150,21.1500,11435200,0
20051107,21.1750,21.2337,21.0550,21.2050,10704000,0
20051108,21.2050,21.2700,21.0000,21.0700,9146200,0
20051109,21.0850,21.2050,21.0100,21.0900,9225400,0
20051110,21.1900,21.3350,21.1150,21.2600,9571800,0
20051111,21.2250,21.3800,21.1200,21.3800,8627000,0
20051114,21.3600,21.3950,21.2400,21.2900,6991200,0
20051115,21.2350,21.3350,21.1250,21.2300,8947800,0
20051116,21.2200,21.2500,21.0600,21.0700,10351400,0
20051117,21.0900,21.1550,20.9350,20.9350,14969200,0
20051118,21.2350,21.2400,20.9450,21.1000,17160400,0
20051121,21.1600,21.1600,21.0200,21.0750,13533000,0
20051122,21.0800,21.2150,21.0350,21.1700,13213000,0
20051123,21.2250,21.4050,21.1800,21.3250,9917600,0
20051125,21.4250,21.4600,21.3650,21.4000,3958400,0
20051128,21.4750,21.6400,21.3750,21.3900,15625800,0
20051129,21.4200,21.6250,21.3950,21.5250,14827800,0
20051130,21.5150,21.5900,21.3350,21.3450,13232000,0
20051201,21.3500,21.4600,21.3500,21.4200,10905200,0
20051202,21.3150,21.4650,21.3050,21.4100,8286800,0
20051205,21.3550,21.5150,21.3000,21.3250,9906000,0
20051206,21.3150,21.3650,21.1750,21.2700,16146600,0
20051207,21.2050,21.3400,20.9850,21.1000,12944800,0
20051208,21.0450,21.0700,20.8550,20.9400,13954200,0
20051209,20.9150,20.9950,20.6250,20.7550,18768200,0
20051212,20.7150,20.8600,20.5500,20.5750,19171400,0
20051213,20.6050,20.6150,20.3850,20.4800,19811000,0
20051214,20.5600,20.7000,20.4850,20.5450,13085800,0
20051215,20.5000,20.6150,20.4250,20.5800,13107800,0
20051216,20.6650,20.7550,20.5800,20.6050,14525000,0
20051219,20.5550,20.8800,20.5550,20.7100,14156200,0
20051220,20.7550,20.7750,20.5700,20.6100,11937600,0
20051221,20.5800,20.7200,20.5400,20.6050,9821400,0
20051222,20.6150,20.6450,20.5050,20.6400,11072200,0
20051223,20.6050,20.6400,20.5550,20.5750,5063200,0
20051227,20.5500,20.6750,20.3200,20.4850,14248200,0
20051228,20.4900,20.5750,20.3650,20.3900,10683400,0
20051229,20.3350,20.4500,20.2100,20.3000,11163400,0
20051230,20.1900,20.3950,20.1550,20.1550,9430800,0
20060103,20.3950,20.4950,20.1750,20.4500,13640800,0
20060104,20.4950,20.5350,20.3300,20.4100,18765600,0
20060105,20.3600,20.5650,20.2900,20.5100,16613400,0
20060106,20.5300,20.7800,20.4300,20.7050,17122800,0
20060109,20.7450,20.8350,20.6250,20.8050,13819800,0
20060110,20.5900,20.8650,20.5900,20.8250,13849800,0
20060111,20.8300,20.9050,20.7350,20.8350,10591600,0
20060112,20.6400,20.8150,20.6400,20.7200,17086000,0
20060113,20.6900,20.7750,20.5250,20.6550,10548400,0
20060117,20.5400,20.6400,20.4500,20.5150,11574000,0
20060118,20.5000,20.5000,20.3000,20.4100,12906200,0
20060119,20.4700,20.5700,20.3000,20.4650,10907600,0
20060120,20.4150,20.4350,19.6800,20.0450,18972400,0
20060123,20.0000,20.3300,20.0000,20.2500,13234200,0
20060124,20.6000,20.6500,20.3500,20.4500,15888400,0
20060125,20.5700,20.5950,20.4500,20.5700,13699000,0
20060126,20.6400,20.7900,20.5750,20.7250,14357400,0
20060127,20.7400,20.9950,20.6100,20.9850,13646400,0
20060130,20.9250,20.9800,20.7700,20.8750,12143400,0
20060131,20.8700,20.8700,20.6050,20.6900,13115000,0
20060201,20.5950,20.7700,20.5150,20.7500,12963400,0
20060202,20.6600,20.7550,20.4900,20.6150,12468400,0
20060203,20.5100,20.6150,20.2600,20.4400,12538000,0
20060206,20.4150,20.5000,20.3150,20.4700,13500600,0
20060207,20.7000,20.7400,20.3050,20.5150,20575400,0
20060208,20.6300,20.6450,20.3350,20.6150,18186000,0
20060209,20.5600,20.7100,20.4500,20.5000,15045200,0
20060210,20.4550,20.7100,20.3550,20.5800,12782000,0
20060213,20.6900,20.6900,20.3150,20.3700,11791600,0
20060214,20.4950,20.7200,20.4700,20.6700,14049800,0
20060215,20.6950,20.7200,20.5550,20.6700,13561600,0
20060216,20.6400,20.8100,20.5800,20.7950,14381400,0
20060217,20.8200,20.9500,20.6150,20.8950,14525200,0
20060221,20.8950,21.0200,20.8000,20.9250,20793200,0
20060222,21.0250,21.0850,20.9600,21.0400,11821200,0
20060223,21.0900,21.1550,20.9700,21.0150,9523400,0
20060224,21.0050,21.1700,20.9200,21.1150,10691400,0
20060227,21.1400,21.2650,21.0900,21.2650,13200000,0
20060228,21.2600,21.2900,20.9600,20.9850,16189400,0
20060301,20.9500,21.1900,20.9250,21.1550,11066800,0
20060302,21.0350,21.0750,20.8500,20.9550,11537800,0
20060303,20.8150,21.0250,20.7850,20.9000,10586800,0
20060306,20.8850,21.0950,20.8500,20.9750,10945800,0
20060307,20.9750,21.0200,20.8500,20.9000,11242600,0
20060308,20.8600,21.2550,20.8500,21.1150,13843800,0
20060309,21.0600,21.2950,21.0600,21.2000,13296600,0
20060310,21.3100,21.4650,21.2650,21.3850,15399000,0
20060313,21.2950,21.4000,21.2025,21.2450,13502200,0
20060314,21.2350,21.4350,21.2200,21.3950,11418800,0
20060315,21.3450,21.4100,21.2750,21.3650,12805400,0
20060316,21.3550,21.3800,21.2550,21.3450,12323000,0
20060317,21.3450,21.4200,21.2900,21.3950,16509200,0
20060320,21.4100,21.4950,21.3450,21.4450,11851600,0
20060321,21.4000,21.4300,21.2550,21.3750,14625800,0
20060322,21.4100,21.4750,21.3450,21.3850,16481600,0
20060323,21.3750,21.4200,21.1000,21.2050,12053200,0
20060324,21.1750,21.3800,21.1650,21.3300,9725200,0
20060327,21.2800,21.3250,21.1650,21.1950,9339200,0
20060328,21.1550,21.2450,21.0550,21.0800,10910400,0
20060329,21.0500,21.1750,21.0100,21.0800,8702200,0
20060330,20.9900,21.1300,20.9500,21.0600,13586200,0
20060331,21.0600,21.0950,20.9050,20.9350,14535800,0
20060403,21.0500,21.1150,20.9000,20.9350,11291600,0
20060404,20.9100,21.0650,20.8400,21.0400,9258000,0
20060405,21.0250,21.0400,20.8750,20.9750,13148800,0
20060406,21.0000,21.0000,20.7900,20.8450,10988400,0
20060407,20.8950,20.9400,20.6550,20.6750,11897200,0
20060410,20.6750,20.7500,20.6100,20.7400,7730600,0
20060411,21.0050,21.0050,20.5350,20.6450,11085200,0
20060412,20.6300,20.6700,20.4500,20.5750,10011800,0
20060413,20.5850,20.7150,20.5400,20.6300,9029000,0
20060417,20.6500,20.7000,20.4300,20.5200,9270800,0
20060418,20.5250,20.7450,20.5250,20.6500,11528400,0
20060419,20.7400,21.0600,20.7000,20.8450,16677600,0
20060420,20.8700,21.1200,20.7750,20.9050,12246600,0
20060421,21.0050,21.0100,20.8450,20.9250,13110600,0
20060424,20.8750,20.9500,20.7599,20.7800,12466400,0
20060425,20.7750,20.8100,20.6250,20.6750,12600800,0
20060426,20.6750,20.8900,20.6750,20.8600,12248600,0
20060427,20.8150,21.0700,20.8050,21.0250,13386000,0
20060428,21.0050,21.0450,20.9150,20.9800,11529400,0
20060501,21.0450,21.0950,20.9550,20.9850,13265600,0
20060502,21.0500,21.1500,20.9950,21.1200,10551400,0
20060503,21.0750,21.1150,20.9150,20.9600,14313200,0
20060504,20.9750,21.0650,20.9000,21.0400,13301800,0
20060505,21.1350,21.4450,21.0200,21.3550,18958000,0
20060508,21.4250,21.8700,21.4100,21.6850,27358400,0
20060509,21.5900,21.8350,21.5900,21.8350,13989600,0
20060510,21.8350,21.8800,21.7350,21.7900,14902400,0
20060511,21.7700,21.7950,21.6350,21.6900,16969400,0
20060512,21.6400,21.6950,21.5550,21.5900,14767800,0
20060515,21.5950,22.0000,21.5250,21.9700,18626600,0
20060516,22.0700,22.1000,21.8200,21.9200,16980000,0
20060517,21.8800,21.9850,21.6000,21.7750,19864600,0
20060518,21.7900,21.9600,21.6800,21.7750,15375800,0
20060519,21.8700,21.8750,21.6350,21.8250,16014600,0
20060522,21.7750,21.8650,21.6900,21.8000,15714200,0
20060523,21.8650,21.8850,21.7600,21.7900,13723000,0
20060524,21.7600,22.0850,21.7250,22.0150,20534800,0
20060525,22.0950,22.1850,21.9250,22.1850,14125400,0
20060526,22.2450,22.3800,22.1100,22.2450,12337000,0
20060530,22.1050,22.1600,21.8150,21.8350,16652400,0
20060531,21.8500,22.0450,21.7800,22.0150,14599800,0
20060601,21.9900,22.0250,21.8350,21.9600,9973400,0
20060602,21.8750,22.0650,21.8000,21.9450,12120400,0
20060605,21.8950,21.9400,21.6950,21.7150,11428600,0
20060606,21.8000,21.8550,21.6000,21.7500,16578600,0
20060607,21.8100,21.9000,21.6750,21.6900,11579400,0
20060608,21.7500,21.7600,21.5250,21.6950,23080400,0
20060609,21.9000,21.9200,21.7150,21.7750,13947800,0
20060612,21.8350,21.8400,21.6350,21.6550,13990800,0
20060613,21.5900,21.6250,21.3800,21.4550,18118600,0
20060614,21.3900,21.5600,21.2450,21.4050,12402600,0
20060615,21.4750,21.5600,21.2600,21.5200,14639400,0
20060616,21.4650,21.6850,21.4650,21.6050,16754800,0
20060619,21.6050,21.6650,21.3650,21.4650,11684600,0
20060620,21.4500,21.5600,21.3500,21.4000,11306000,0
20060621,21.3400,21.5700,21.3400,21.5050,9266400,0
20060622,21.5100,21.5250,21.3100,21.4350,8048600,0
20060623,21.3700,21.5100,21.3500,21.3750,7681400,0
20060626,21.3650,21.4350,21.2450,21.4150,9625600,0
20060627,21.3450,21.3900,21.1350,21.2550,12008800,0
20060628,21.2150,21.2800,21.1800,21.2100,10224600,0
20060629,21.2750,21.5750,21.2100,21.5300,14379800,0
20060630,21.6200,21.7450,21.5100,21.5100,22582200,0
20060703,21.6000,21.7250,21.5550,21.6850,5875600,0
20060705,21.6000,21.6850,21.4200,21.5100,11838800,0
20060706,21.5900,21.7950,21.5200,21.6650,10246000,0
20060707,21.6150,21.7450,21.5600,21.5900,5874000,0
20060710,21.6500,21.8750,21.6200,21.8150,9588800,0
20060711,21.8500,22.0400,21.8100,21.9050,15525400,0
20060712,21.9150,21.9350,21.7200,21.7850,8300400,0
20060713,21.7500,21.8250,21.4250,21.5500,12870400,0
20060714,21.5000,21.5900,21.1850,21.3250,13775200,0
20060717,21.2800,21.4150,21.2700,21.3500,11196200,0
20060718,21.6750,21.8600,21.5350,21.7750,23952200,0
20060719,21.9450,21.9550,21.7750,21.9100,16157400,0
20060720,21.9050,21.9850,21.8250,21.9200,10663000,0
20060721,22.1600,22.1600,21.8850,21.9500,18400200,0
20060724,21.9350,22.0800,21.9350,22.0000,11459200,0
20060725,21.9350,22.1950,21.8600,22.1250,10983800,0
20060726,22.0500,22.3200,22.0200,22.2250,16632800,0
20060727,22.2750,22.3200,22.1100,22.1550,12820000,0
20060728,22.2450,22.3350,22.1550,22.2600,12831000,0
20060731,22.2600,22.3950,22.2150,22.2500,12866200,0
20060801,22.2500,22.3200,22.1200,22.1550,9094400,0
20060802,22.1450,22.2450,22.0950,22.1550,9120600,0
20060803,22.1000,22.1750,21.9450,22.0100,11378000,0
20060804,22.0950,22.0983,21.8750,21.9250,9781800,0
20060807,21.9250,21.9800,21.7400,21.8050,8431400,0
20060808,21.9050,22.0000,21.8500,21.9050,8162800,0
20060809,21.9750,22.0500,21.8550,21.8750,7720200,0
20060810,21.8850,22.0900,21.8550,21.9500,8430600,0
20060811,21.8600,21.9400,21.8050,21.8800,5677400,0
20060814,21.9950,22.0750,21.9400,21.9950,8528800,0
20060815,22.1200,22.1750,22.0550,22.1600,9501200,0
20060816,22.1950,22.2300,22.1050,22.1650,9839400,0
20060817,22.0800,22.1600,21.9750,22.0900,9517200,0
20060818,21.8800,22.2100,21.8800,22.1550,9963200,0
20060821,22.1750,22.2700,22.0400,22.0950,8328400,0
20060822,22.1400,22.2600,22.0600,22.2050,8017800,0
20060823,22.1650,22.2200,22.0650,22.1600,7568600,0
20060824,22.1500,22.3000,22.0900,22.2550,10326200,0
20060825,22.2250,22.3100,22.1750,22.2600,5025800,0
20060828,22.2600,22.4900,22.1750,22.3550,8918600,0
20060829,22.3400,22.5800,22.3250,22.5700,14100000,0
20060830,22.6100,22.7000,22.4650,22.4800,12119200,0
20060831,22.5600,22.5700,22.4000,22.4050,7306800,0
20060901,22.4900,22.5650,22.4350,22.5350,7852000,0
20060905,22.5050,22.5350,22.4050,22.4900,8145000,0
20060906,22.3050,22.4300,22.2550,22.3500,9858000,0
20060907,22.3250,22.3500,22.1850,22.2450,14780600,0
20060908,22.2150,22.3350,22.1600,22.3000,8646200,0
20060911,22.1500,22.4350,22.1500,22.2750,8998400,0
20060912,22.2350,22.4850,22.2350,22.3900,10300800,0
20060913,22.3900,22.3900,22.2250,22.3050,10795800,0
20060914,22.2100,22.3750,22.2100,22.2900,8046600,0
20060915,22.3500,22.4150,22.2350,22.3000,15846400,0
20060918,22.2600,22.3950,22.1400,22.2200,8969000,0
20060919,22.2700,22.2800,22.1100,22.1900,8292600,0
20060920,22.2150,22.3000,22.1450,22.2250,8288200,0
20060921,22.2250,22.2750,22.0350,22.1000,12089600,0
20060922,22.0500,22.1000,21.9700,21.9950,9691600,0
20060925,22.0850,22.3050,22.0050,22.2000,12607800,0
20060926,22.2350,22.3650,22.1550,22.3200,10612600,0
20060927,22.2750,22.4500,22.1700,22.3550,11340200,0
20060928,22.4050,22.4950,22.3350,22.4750,9709000,0
20060929,22.3950,22.4750,22.3150,22.3400,9214800,0
20061002,22.4500,22.4650,22.2500,22.2500,9450600,0
20061003,22.2500,22.4100,22.2500,22.2800,10755000,0
20061004,21.8950,22.4100,21.8950,22.4000,10243000,0
20061005,22.3600,22.4750,22.3400,22.4150,8950200,0
20061006,22.4100,22.4450,22.3300,22.3800,10106200,0
20061009,22.2750,22.3300,22.0850,22.2100,15335800,0
20061010,22.2350,22.2450,21.9750,22.0300,25847200,0
20061011,21.9950,22.0750,21.9500,22.0600,10413000,0
20061012,22.1000,22.1250,21.9800,22.0250,11043000,0
20061013,22.0600,22.1000,21.9300,22.0100,16628600,0
20061016,22.0750,22.2400,22.0000,22.1250,14571000,0
20061017,22.0500,22.1150,21.8750,21.8950,16209800,0
20061018,21.9600,22.0750,21.8600,21.9800,20174200,0
20061019,22.3500,22.5700,22.3000,22.4550,35325000,0
20061020,22.6050,23.5600,22.5500,23.3750,53629000,0
20061023,23.3750,23.7500,23.3500,23.6400,30265600,0
20061024,23.5250,23.6187,23.4450,23.5150,20932200,0
20061025,23.5750,23.6400,23.5000,23.5950,14119400,0
20061026,23.5800,23.6000,23.4450,23.5700,18013600,0
20061027,23.4800,23.5100,23.3800,23.4350,13495800,0
20061030,23.4850,23.5950,23.3300,23.3800,10974000,0
20061031,23.4100,23.4700,23.2550,23.3600,12162200,0
20061101,23.3700,23.4500,23.2500,23.3200,10464600,0
20061102,23.2550,23.4150,23.2050,23.3550,15476800,0
20061103,23.4000,23.4150,23.2000,23.2500,11944600,0
20061106,23.3500,23.4500,23.1650,23.4050,18737400,0
20061107,23.3350,23.5050,23.2850,23.4600,16346000,0
20061108,23.3300,23.5000,23.2645,23.4400,14765000,0
20061109,23.3500,23.5050,23.2650,23.3250,16079600,0
20061110,23.3250,23.3750,23.1400,23.2350,9880800,0
20061113,23.2050,23.3000,23.0950,23.2050,13673200,0
20061114,23.1650,23.3050,23.0800,23.2750,16383000,0
20061115,23.2350,23.3750,23.1850,23.3250,19823800,0
20061116,23.4000,23.5950,23.3750,23.5700,14747000,0
20061117,23.5650,23.6850,23.5250,23.6300,18904800,0
20061120,23.5550,23.6800,23.4800,23.5200,12338400,0
20061121,23.4350,23.5800,23.4100,23.4950,12111800,0
20061122,23.5000,23.5900,23.4400,23.5500,7258600,0
20061124,23.4500,23.5950,23.4250,23.4600,4566800,0
20061127,23.4300,23.4800,23.1950,23.2750,18962400,0
20061128,23.1850,23.4750,23.1750,23.3400,14541000,0
20061129,23.3000,23.4050,23.1800,23.3200,15077800,0
20061130,23.2250,23.5050,23.2050,23.4150,21071200,0
20061201,23.3250,23.3600,23.1150,23.2850,15461000,0
20061204,23.3650,23.6300,23.2700,23.4150,14030800,0
20061205,23.4950,24.0000,23.4250,24.0000,24966000,0
20061206,24.0250,24.2700,23.9650,24.1900,29686800,0
20061207,24.2900,24.4900,24.2450,24.3600,24194400,0
20061208,24.3900,24.4900,24.3250,24.4550,16320400,0
20061211,24.4250,24.5800,24.2900,24.4050,18181400,0
20061212,24.3800,24.5800,24.3500,24.4500,16230000,0
20061213,24.5700,24.5700,24.3300,24.4200,12960800,0
20061214,24.4450,24.5850,24.3650,24.5000,15830200,0
20061215,24.5000,24.6750,24.1900,24.4650,23760200,0
20061218,24.4250,24.5500,24.4100,24.4500,10438400,0
20061219,24.3350,24.4300,24.2000,24.3850,15461400,0
20061220,24.3650,24.4100,24.3200,24.3750,13948800,0
20061221,24.3750,24.4350,24.3150,24.3300,14383200,0
20061222,24.3650,24.4000,24.1250,24.1900,7878000,0
20061226,24.2050,24.3000,24.1550,24.2750,5260400,0
20061227,24.3450,24.3900,24.1450,24.3450,9621200,0
20061228,24.3250,24.4050,24.2500,24.2700,7907600,0
20061229,24.2150,24.3250,24.0950,24.1250,12339600,0
20070103,24.1800,24.4400,24.1400,24.2900,15754600,0
20070104,24.2100,24.3500,24.1250,24.3000,11816800,0
20070105,24.2500,24.2850,24.0850,24.1300,11607800,0
20070108,24.0050,24.3350,24.0050,24.2850,17583000,0
20070109,24.2700,24.4150,24.2300,24.3050,13724400,0
20070110,24.2450,24.3950,24.1850,24.3400,8928000,0
20070111,24.3750,24.4350,24.3000,24.3700,11010200,0
20070112,24.3000,24.3350,24.1250,24.2750,13667400,0
20070116,24.2400,24.3450,24.1700,24.2500,12685200,0
20070117,24.2650,24.4300,24.2400,24.3000,14400200,0
20070118,24.2100,24.5000,24.1000,24.1750,15223200,0
20070119,24.2050,24.2150,24.0350,24.1300,13008200,0
20070122,24.0550,24.1750,23.9950,24.0150,12198800,0
20070123,24.0750,24.1150,23.9700,24.0600,12149000,0
20070124,24.0950,24.1000,23.9700,24.0650,8646000,0
20070125,24.0350,24.1100,23.9500,23.9700,11598200,0
20070126,24.0000,24.0500,23.9000,23.9150,14459000,0
20070129,23.8800,23.9600,23.7800,23.8550,10077800,0
20070130,23.9150,23.9750,23.8200,23.9050,8986000,0
20070131,23.9000,23.9850,23.7450,23.9400,10676600,0
20070201,23.9950,24.1350,23.9250,24.0500,10398600,0
20070202,24.0500,24.2050,24.0200,24.1200,10703600,0
20070205,24.0550,24.1200,23.9200,23.9500,9192800,0
20070206,24.0000,24.0800,23.9300,24.0250,11168800,0
20070207,24.0150,24.0650,23.9300,24.0150,9242400,0
20070208,23.9750,24.0250,23.8250,23.9300,9076600,0
20070209,23.8600,23.9950,23.8200,23.8800,9828400,0
20070212,23.9250,24.1850,23.9000,23.9600,13925468,0
20070213,24.0500,24.2100,24.0450,24.1050,19412718,0
20070214,24.2500,24.2750,23.8650,23.9400,32846874,0
20070215,23.9950,24.0500,23.7900,23.9250,19195000,0
20070216,24.0000,24.0500,23.8800,23.9350,17493000,0
20070220,23.7600,23.9400,23.7500,23.8900,17828800,0
20070221,23.7750,23.8900,23.7600,23.7850,16489600,0
20070222,23.8450,23.8700,23.6100,23.6500,16721000,0
20070223,23.8350,23.9650,23.5900,23.6300,29519200,0
20070226,23.8500,23.9500,23.7900,23.8600,18709538,0
20070227,23.7350,23.9200,22.7800,23.1950,30530200,0
20070228,23.3750,23.4500,23.1600,23.3400,19145600,0
20070301,23.2100,23.4650,23.1350,23.2600,27344174,0
20070302,23.2250,23.4650,22.9050,22.9450,34051800,0
20070305,22.9500,23.3550,22.8850,23.1450,29636800,0
20070306,23.3450,23.5300,23.2750,23.4650,25098000,0
20070307,23.3800,23.5000,23.3300,23.3750,26321800,0
20070308,23.4500,23.6800,23.4450,23.5750,17422400,0
20070309,23.6150,23.8350,23.5750,23.7850,26127200,0
20070312,23.7850,23.9950,23.7350,23.9750,26009000,0
20070313,23.6750,23.9350,23.4800,23.5300,32198000,0
20070314,23.6250,23.6700,23.2950,23.5200,32554800,0
20070315,23.4750,23.5650,23.3400,23.5400,19060000,0
20070316,23.6250,23.6550,23.4100,23.6050,28233854,0
20070319,23.6700,23.7500,23.5200,23.6650,15513482,0
20070320,23.7100,23.8750,23.6200,23.8100,14456000,0
20070321,23.8500,24.1750,23.6850,24.1300,24360926,0
20070322,23.9550,24.2200,23.9550,24.1250,17300200,0
20070323,24.0650,24.1350,23.9850,24.0250,16012048,0
20070326,23.9750,24.0950,23.8400,24.0750,14385200,0
20070327,24.0000,24.0850,23.9250,24.0100,13230600,0
20070328,23.8950,24.1500,23.7950,23.9550,22657800,0
20070329,23.8050,24.2000,23.4250,24.0550,18947744,0
20070330,24.1300,24.2500,23.8000,24.0000,17939600,0
20070402,24.1000,24.3300,24.0250,24.2600,22443400,0
20070403,24.2650,24.5750,24.2650,24.4950,19033200,0
20070404,24.5050,24.8200,24.4700,24.7300,22206284,0
20070405,24.6700,24.8850,24.6500,24.7600,17959200,0
20070409,24.8000,24.9750,24.7150,24.8150,14632800,0
20070410,24.8900,25.1550,24.8250,25.0400,26317336,0
20070411,25.0400,25.1000,24.8000,24.8200,24526864,0
20070412,24.8250,24.9750,24.3250,24.8350,15512350,0
20070413,25.1450,25.1450,24.7450,24.9400,13838804,0
20070416,25.0050,25.2200,24.9650,25.1350,20138618,0
20070417,25.5250,26.0900,25.3800,25.7850,50479920,0
20070418,25.7950,25.8700,25.6750,25.8300,22955498,0
20070419,25.6800,25.9500,25.6550,25.8750,18696438,0
20070420,26.0250,26.0750,25.8100,26.0450,21201290,0
20070423,26.0450,26.1000,25.7950,25.8250,14465842,0
20070424,25.9900,25.9900,25.6850,25.8550,16133350,0
20070425,25.9950,26.0300,25.7450,25.8700,21407658,0
20070426,25.9950,26.1150,25.9250,26.0400,15174858,0
20070427,25.9250,26.0600,25.8750,26.0300,13926068,0
20070430,25.9600,26.1750,25.9250,26.0950,23525084,0
20070501,26.0950,26.3200,26.0650,26.3150,20606344,0
20070502,26.3000,26.4650,26.2500,26.3550,17734992,0
20070503,26.4000,26.5000,26.2950,26.4550,16276470,0
20070504,26.5000,26.6600,26.4750,26.6050,18070154,0
20070507,26.6050,26.8250,26.5750,26.8050,14151972,0
20070508,26.6800,26.7600,26.4600,26.5350,15197390,0
20070509,26.5450,26.7000,26.4250,26.5550,11234240,0
20070510,26.4750,26.5200,26.2150,26.2400,14908280,0
20070511,26.2250,26.3650,26.0850,26.3450,12985198,0
20070514,26.2700,26.4800,26.2500,26.3000,13295784,0
20070515,26.1500,26.3950,26.0800,26.2300,31653754,0
20070516,26.2500,26.3950,26.0650,26.3700,16792244,0
20070517,26.4900,26.4950,26.0500,26.1000,19083600,0
20070518,26.1800,26.3250,26.0450,26.3150,25835152,0
20070521,26.3150,26.4100,25.8750,25.9550,26409206,0
20070522,25.9750,25.9850,25.7100,25.7400,19142434,0
20070523,25.8200,25.8850,25.6200,25.6650,15169588,0
20070524,25.6350,25.8750,25.5750,25.6200,17767174,0
20070525,25.7800,26.0900,25.7450,25.9450,18503596,0
20070529,26.0150,26.1750,25.9550,26.0900,16716270,0
20070530,26.1850,26.5250,25.9600,26.5250,29592722,0
20070531,26.4800,26.7300,26.4400,26.4950,21420468,0
20070601,26.5050,26.5650,26.2150,26.4000,17018280,0
20070604,26.3800,26.4000,26.1050,26.3350,20438692,0
20070605,26.2350,26.3250,26.0500,26.1600,19285590,0
20070606,26.1250,26.1600,25.9200,26.0000,11386836,0
20070607,25.9950,26.0400,25.6300,25.6900,18724420,0
20070608,25.6250,25.8600,25.5150,25.8350,13355982,0
20070611,25.8350,25.9250,25.6600,25.8150,21803340,0
20070612,25.6700,25.8850,25.5300,25.5700,22830292,0
20070613,25.5850,25.7500,25.5300,25.6800,20071072,0
20070614,25.6800,25.8450,25.5350,25.6550,17991728,0
20070615,25.7950,26.0700,25.6800,25.7900,26430368,0
20070618,25.7900,26.0050,25.7650,25.8800,11102178,0
20070619,25.7900,25.8400,25.5550,25.6950,22151360,0
20070620,25.7700,26.0400,25.6600,25.7450,20021486,0
20070621,25.7000,26.0750,25.6800,26.0450,18874156,0
20070622,26.0250,26.1300,25.7200,25.8100,30178178,0
20070625,25.8350,26.0200,25.7500,25.8850,21450582,0
20070626,25.9500,26.1700,25.8100,25.9750,22278894,0
20070627,25.8750,26.2600,25.8750,26.2200,18175490,0
20070628,26.1600,26.4600,26.1100,26.3150,16126380,0
20070629,26.4200,26.4750,25.9750,26.1550,19029068,0
20070702,26.3250,26.4950,26.1600,26.2800,18294428,0
20070703,26.4050,26.4900,26.2500,26.4500,8382912,0
20070705,26.4500,26.5000,26.2375,26.3350,10865400,0
20070706,26.2750,26.3250,26.1500,26.3000,12349530,0
20070709,26.3650,26.5000,26.2850,26.3500,19237764,0
20070710,26.4700,26.4700,26.0350,26.0500,14505660,0
20070711,26.0050,26.1350,25.9000,26.0450,12185400,0
20070712,26.0750,26.3250,26.0250,26.3150,23446062,0
20070713,26.3150,26.6300,26.2450,26.5550,16634790,0
20070716,26.7000,27.2450,26.6800,26.9250,33549402,0
20070717,27.1650,27.1900,26.4050,26.5850,33032212,0
20070718,26.6550,26.7900,26.5350,26.7150,28491200,0
20070719,26.9500,26.9700,26.7150,26.8500,14462298,0
20070720,26.8700,26.9500,26.5450,26.6050,22397400,0
20070723,26.6650,26.8750,26.5750,26.8200,14069600,0
20070724,26.4850,26.9000,26.4800,26.6100,18704400,0
20070725,26.7350,27.1000,26.5900,27.0250,25612000,0
20070726,26.5750,27.1100,26.2800,26.4900,29490952,0
20070727,26.4600,26.5450,26.1100,26.1400,24082200,0
20070730,26.5300,26.9250,25.8950,26.1950,19912000,0
20070731,26.3700,26.4350,26.0200,26.0550,19887000,0
20070801,26.1800,26.7400,26.0900,26.6350,24743206,0
20070802,26.5800,26.9000,26.5800,26.8300,19700800,0
20070803,26.9100,27.1250,26.6200,26.6400,22045698,0
20070806,26.5750,27.1250,26.5750,27.1150,23335200,0
20070807,26.9750,27.3950,26.8550,27.2300,22657200,0
20070808,27.1950,27.9400,27.1900,27.9300,25172400,0
20070809,27.4050,28.3550,27.4050,27.9250,34247600,0
20070810,27.7000,28.0650,27.0500,27.4900,29816800,0
20070813,27.4950,27.5500,27.1050,27.2600,19166400,0
20070814,27.3900,27.4250,26.9000,27.0700,26200600,0
20070815,27.0800,27.3350,26.8050,26.9150,14280462,0
20070816,26.7600,27.1450,26.4150,26.7900,29002200,0
20070817,27.4650,28.4250,26.5800,27.2250,28468600,0
20070820,27.1900,27.4400,27.0750,27.2600,15993800,0
20070821,27.2000,27.4250,26.9900,27.0150,16782400,0
20070822,27.1850,27.2500,26.8900,26.9750,15279400,0
20070823,26.9400,27.0850,26.8100,26.9900,13929834,0
20070824,26.8250,27.3650,26.8250,27.0000,13493400,0
20070827,26.9900,27.0750,26.8500,27.0050,9995678,0
20070828,27.0000,27.0000,26.5900,26.6300,15707200,0
20070829,26.7400,26.8500,26.5400,26.7550,15922800,0
20070830,26.6100,26.8200,26.5650,26.7000,13982600,0
20070831,26.8850,26.9900,26.6950,26.8900,15046200,0
20070904,26.8350,27.2200,26.8350,27.1850,12462922,0
20070905,27.0650,27.1755,26.6800,26.8450,18939400,0
20070906,26.7750,27.5200,26.6000,27.3300,19000200,0
20070907,27.2950,27.5000,27.0550,27.2950,23982600,0
20070910,27.3000,27.5100,27.1450,27.2850,20346600,0
20070911,27.3550,27.9700,27.3500,27.8300,23866200,0
20070912,27.8000,28.1800,27.6400,27.9200,18524600,0
20070913,27.9750,28.1000,27.8100,27.9350,14353000,0
20070914,27.8600,28.2800,27.8300,28.2000,15459800,0
20070917,28.0000,28.0500,27.5200,27.6400,21078400,0
20070918,27.7050,28.2150,27.7050,28.2100,4746600,0
20070919,28.2500,28.3800,27.9400,28.3100,17220496,0
20070920,28.2800,28.3250,28.0800,28.1550,12583400,0
20070921,28.1900,28.4300,28.1550,28.2750,21948800,0
20070924,28.2550,28.6900,28.2550,28.3500,20872648,0
20070925,28.3450,28.6350,28.2700,28.5100,15230050,0
20070926,28.5850,28.8400,28.4550,28.6750,14776200,0
20070927,28.6550,28.7950,28.5650,28.6650,14274400,0
20070928,28.6500,28.8900,28.5150,28.7350,13063314,0
20071001,28.8050,29.1650,28.7800,28.9500,19918410,0
20071002,29.0000,29.0800,28.8200,28.9600,17565600,0
20071003,28.8750,29.0150,28.6850,28.7850,12628380,0
20071004,28.8250,29.0650,28.7850,28.9350,11534600,0
20071005,28.9850,29.1400,28.9150,29.0350,10896400,0
20071008,28.9800,29.0650,28.8450,28.9000,6021600,0
20071009,28.8000,28.9400,28.6500,28.9400,16272000,0
20071010,28.9950,29.1000,28.8900,28.9350,13236398,0
20071011,29.0000,29.0900,28.4600,28.5950,12950600,0
20071012,28.6000,28.9650,28.5750,28.9000,10410044,0
20071015,29.0450,29.1150,28.5800,28.8200,13808200,0
20071016,28.8350,29.0500,28.7150,28.8800,14228052,0
20071017,29.1750,29.7150,29.0300,29.5450,32814650,0
20071018,29.5200,29.8250,29.3850,29.6800,20777382,0
20071019,29.7650,29.8750,29.3450,29.3800,24175000,0
20071022,29.2700,29.7000,29.1950,29.6250,18253800,0
20071023,29.6550,29.8900,29.6250,29.8750,11663000,0
20071024,29.7500,30.1000,29.6800,30.0900,18634728,0
20071025,30.1150,30.7300,30.0450,30.6500,19553800,0
20071026,30.6700,30.7950,30.4400,30.7850,16187602,0
20071029,30.7500,31.0150,30.6450,30.9200,16951138,0
20071030,30.9150,31.0750,30.6750,30.8650,13740000,0
20071031,30.9950,31.0300,30.5650,30.8800,16640200,0
20071101,30.8150,31.0000,30.4150,30.4450,16443600,0
20071102,30.5700,30.5750,30.0050,30.2550,17154464,0
20071105,30.2500,30.3650,29.9600,30.1700,17845216,0
20071106,30.1950,30.5450,30.1250,30.5050,15286030,0
20071107,30.4500,30.5000,29.9650,29.9800,14500818,0
20071108,30.3600,30.8200,29.9500,30.7350,26091682,0
20071109,30.7500,30.8750,30.3150,30.4150,18202538,0
20071112,30.3200,30.4300,29.9000,29.9300,16680724,0
20071113,30.1200,30.6000,29.8250,30.5200,15330700,0
20071114,30.6500,30.8750,30.3750,30.6800,16545228,0
20071115,30.4950,31.2050,30.4950,30.9750,21229632,0
20071116,31.1200,31.3600,30.8500,31.3100,21454740,0
20071119,31.2500,31.2800,31.0050,31.1500,16893748,0
20071120,31.2600,31.5500,31.0500,31.3950,21572382,0
20071121,31.3950,31.7225,31.0700,31.1250,18076918,0
20071123,31.2700,31.3750,30.9600,31.1500,9446116,0
20071126,31.1750,31.4300,30.8000,30.8650,16775886,0
20071127,30.9750,31.6550,30.8400,31.4900,21048318,0
20071128,31.6100,31.6100,31.2450,31.4950,25498812,0
20071129,31.4550,31.5850,31.3111,31.3950,15031576,0
20071130,31.5500,31.5500,30.8600,31.0500,21685568,0
20071203,31.0500,31.5000,30.9800,31.1000,17111976,0
20071204,30.9750,31.4700,30.7550,31.3750,16878474,0
20071205,31.4200,31.5250,31.2250,31.5250,14622192,0
20071206,31.4550,31.5850,31.1900,31.5350,15825264,0
20071207,31.5300,31.8750,31.5300,31.5750,13413698,0
20071210,31.5400,31.7500,31.4400,31.6350,8487772,0
20071211,31.6200,31.9450,31.4700,31.4850,17336572,0
20071212,31.6150,32.0250,31.4750,31.8850,23243552,0
20071213,31.7900,32.0700,31.6900,32.0450,12418726,0
20071214,31.8800,32.1600,31.8700,31.9050,19006266,0
20071217,32.0000,32.0750,31.1400,31.2350,23869036,0
20071218,31.4000,31.4050,30.9400,31.1100,23756578,0
20071219,31.1000,31.5000,31.0500,31.4250,14407590,0
20071220,31.3750,31.4789,30.9500,31.1400,15065292,0
20071221,31.2500,31.7350,31.1500,31.5350,25374170,0
20071224,31.5200,31.7250,31.4000,31.6050,4593652,0
20071226,31.7250,31.7250,31.3800,31.5050,9484306,0
20071227,31.4500,31.6000,31.1050,31.1500,7729680,0
20071228,31.1600,31.3800,31.0000,31.1350,8346296,0
20071231,31.0300,31.1000,30.6100,30.6850,11729130,0
20080102,30.7250,30.7900,30.3650,30.5450,15453680,0
20080103,30.5850,31.0500,30.5350,30.8650,13902852,0
20080104,30.8400,31.3550,30.8350,30.9250,18028662,0
20080107,31.0500,31.7200,30.9500,31.6550,23781822,0
20080108,31.7350,32.2000,31.6750,31.8100,2612200,0
20080109,31.8100,32.6550,31.8000,32.6350,35950160,0
20080110,32.5000,32.7950,32.3550,32.7800,28944178,0
20080111,32.6900,32.6900,31.7300,31.8850,32147664,0
20080114,31.8750,32.2600,31.8750,32.1500,22931346,0
20080115,31.8150,32.1000,31.7800,31.8050,23024728,0
20080116,31.6400,31.9250,31.2400,31.3250,26584568,0
20080117,31.6250,31.6550,30.9500,31.0200,37274296,0
20080118,31.1700,31.2250,30.0800,30.3700,33759090,0
20080122,29.1000,29.7000,28.5000,29.3950,37369718,0
20080123,28.7000,29.4650,28.2500,29.4150,2388800,0
20080124,29.5800,30.0100,29.4700,29.9400,30700606,0
20080125,30.1700,30.1700,29.1150,29.2050,25926234,0
20080128,29.1850,29.7100,29.0250,29.7050,18341974,0
20080129,29.8300,29.8300,29.1400,29.2750,26833454,0
20080130,29.2500,29.4200,28.7800,28.8850,23066746,0
20080131,28.7750,29.6800,28.6400,29.5850,4849800,0
20080201,29.6450,29.9850,29.2550,29.6300,16520258,0
20080204,29.7100,29.7250,29.2350,29.3150,15315918,0
20080205,29.2400,29.2500,28.6550,28.7000,24710382,0
20080206,28.9500,29.0950,28.7850,28.8550,16817176,0
20080207,28.9200,29.3400,28.9200,29.2250,23313030,0
20080208,29.5450,29.8900,29.4950,29.6250,20221622,0
20080211,29.6750,29.8500,29.4000,29.7500,13637778,0
20080212,29.9000,30.2500,29.8250,29.9600,23827436,0
20080213,30.2250,30.2250,29.5050,29.6950,29039534,0
20080214,29.7600,29.8450,29.2000,29.2750,25045278,0
20080215,29.2200,29.4100,29.0050,29.3800,20761742,0
20080219,29.5000,29.5250,28.9850,29.0500,17217868,0
20080220,29.0400,29.1400,28.7750,29.1150,14831882,0
20080221,29.1600,29.2800,28.8650,28.9950,17465460,0
20080222,29.0000,29.1650,28.6950,29.1300,14769838,0
20080225,29.1000,29.5350,29.1000,29.3850,16020708,0
20080226,29.3000,29.7950,29.1600,29.7600,16809036,0
20080227,29.6400,30.2050,29.6400,30.0250,19823676,0
20080228,30.0000,30.0600,29.5750,29.7300,15435814,0
20080229,29.5500,29.6650,29.0900,29.2300,15967308,0
20080303,29.1750,29.5750,29.1750,29.5100,12492596,0
20080304,29.2950,29.7900,29.2600,29.6850,20105800,0
20080305,29.6200,30.0000,29.5150,29.8400,16079286,0
20080306,29.7550,29.9250,29.5100,29.5500,14564078,0
20080307,29.3750,29.7000,29.2500,29.4250,18332946,0
20080310,29.4250,29.6700,29.3250,29.3300,18910992,0
20080311,29.5050,29.8400,29.4350,29.7350,29836200,0
20080312,29.5750,29.7450,29.4800,29.5950,22601058,0
20080313,29.3400,29.5500,29.1550,29.4650,17541858,0
20080314,29.4650,29.4650,28.5650,28.7650,26531614,0
20080317,28.4500,29.0100,28.3750,28.8450,21630326,0
20080318,29.1000,29.7050,28.9700,29.7050,18365312,0
20080319,29.6850,30.4150,29.6850,29.9800,23260528,0
20080320,30.0800,30.5700,29.9800,30.5200,31028552,0
20080324,30.6250,30.7500,30.2700,30.5900,14037532,0
20080325,30.5900,30.9100,30.5350,30.7050,15298192,0
20080326,30.7050,30.8500,30.5000,30.5750,16547698,0
20080327,30.6800,30.9500,30.6050,30.6550,16830366,0
20080328,30.7900,30.8000,30.4400,30.4700,13671582,0
20080331,30.4000,30.6000,30.3200,30.4350,18541218,0
20080401,30.5050,30.7500,30.4475,30.7200,25873140,0
20080402,30.7200,30.7200,30.1050,30.2300,18166930,0
20080403,30.1450,30.4509,30.1250,30.2800,16176016,0
20080404,30.2650,30.4650,30.1000,30.1250,15262710,0
20080407,30.1250,30.3050,30.1250,30.1850,16193092,0
20080408,30.1350,30.2850,29.9350,30.2550,19942730,0
20080409,30.2500,30.4150,30.1550,30.3900,12997828,0
20080410,30.4400,30.7400,30.2350,30.6650,14842280,0
20080411,30.5100,30.7500,30.0450,30.1450,15567582,0
20080414,30.1950,30.6750,30.0750,30.5000,20029918,0
20080415,30.5150,30.6100,30.2100,30.4700,23445130,0
20080416,30.8750,30.9200,30.2700,30.5750,23118522,0
20080417,30.4950,30.6900,30.2700,30.3400,16659676,0
20080418,30.3800,30.5400,29.8250,30.0550,22254086,0
20080421,29.9600,30.2200,29.8250,30.1750,12428606,0
20080422,30.1100,30.2000,29.8500,29.9450,17273812,0
20080423,29.8800,30.1950,29.8800,30.1600,18987242,0
20080424,30.1400,30.5000,29.8950,30.1250,12836596,0
20080425,30.1250,30.2500,29.4800,29.6650,18802270,0
20080428,29.6650,29.9500,29.4300,29.4900,16098138,0
20080429,29.4000,29.5000,29.1850,29.3600,14868988,0
20080430,29.3600,29.8850,29.3450,29.4350,23361688,0
20080501,29.3050,29.5800,29.2000,29.5450,15128172,0
20080502,29.5450,29.7500,29.3000,29.3850,16519108,0
20080505,29.3850,29.4900,29.0700,29.1900,14121592,0
20080506,29.1250,29.1900,28.9400,29.1350,13390706,0
20080507,29.1350,29.1400,28.4950,28.5150,29866784,0
20080508,28.6750,28.7850,28.0250,28.1450,28003602,0
20080509,28.1450,28.1700,27.9150,28.0750,20828826,0
20080512,28.0900,28.2300,28.0000,28.2000,17243248,0
20080513,28.1450,28.3800,28.1350,28.2500,20877094,0
20080514,28.3200,28.5000,28.0950,28.2700,20732374,0
20080515,28.2500,28.5850,28.1300,28.5050,16503060,0
20080516,28.5300,28.7000,28.3900,28.5350,17960822,0
20080519,28.5500,28.9200,28.4700,28.7600,20009542,0
20080520,28.7500,28.8250,28.4800,28.5450,17955192,0
20080521,28.4550,28.6500,28.2250,28.3250,25203652,0
20080522,28.3400,29.2100,28.2650,29.1350,25230416,0
20080523,29.0550,29.5200,29.0050,29.3150,30582924,0
20080527,29.2750,29.3500,29.0550,29.2950,15614084,0
20080528,29.4200,29.4200,28.6700,28.7200,24045450,0
20080529,28.7650,29.0650,28.5700,28.9350,24705084,0
20080530,28.8450,28.9950,28.5100,28.6300,26833520,0
20080602,28.5250,28.6850,28.2250,28.5000,19121174,0
20080603,28.4300,28.6250,28.1450,28.2000,19540146,0
20080604,28.1250,28.4850,28.1250,28.3500,14971962,0
20080605,28.3750,28.6300,28.2300,28.5950,15701578,0
20080606,28.5050,28.5550,27.8700,27.9000,24947626,0
20080609,27.7500,28.1250,27.7500,27.9300,19351584,0
20080610,28.0650,29.3000,28.0000,29.0050,32679898,0
20080611,28.8600,28.9150,28.5050,28.5700,23458998,0
20080612,28.6550,28.7950,28.3750,28.5700,19043854,0
20080613,28.5150,28.5500,26.9600,27.7100,61756744,0
20080616,27.7100,27.7600,27.0200,27.0900,35385376,0
20080617,27.2750,27.3500,26.9800,26.9800,28668474,0
20080618,26.8900,27.0000,26.5550,26.5800,26037714,0
20080619,26.5800,26.8000,26.5000,26.6800,25221018,0
20080620,26.5350,26.9450,26.4650,26.8300,33273038,0
20080623,26.9250,26.9250,26.5100,26.6300,17910430,0
20080624,26.5000,26.7600,26.3150,26.6850,21827478,0
20080625,26.7300,27.2900,26.7000,27.0500,23750530,0
20080626,26.9600,27.3100,26.5650,26.6100,30532044,0
20080627,26.5850,26.6200,25.9150,25.9200,35673686,0
20080630,25.9300,26.4500,25.7200,25.9900,30141924,0
20080701,25.9600,25.9600,25.4600,25.5000,35341682,0
20080702,25.5050,25.7800,25.4350,25.6850,32506184,0
20080703,25.6850,25.8750,25.5950,25.7400,14907452,0
20080707,25.8350,25.8900,25.5000,25.6450,23402984,0
20080708,25.5400,25.8400,25.5000,25.7350,26657320,0
20080709,25.8150,25.8200,25.4300,25.4450,23205578,0
20080710,25.4750,25.4750,24.8500,25.0200,30312570,0
20080711,24.8300,25.2500,24.7600,25.1350,26939302,0
20080714,25.2700,25.6300,25.2700,25.4800,25123332,0
20080715,25.3250,26.0000,25.2950,25.8950,38457272,0
20080716,25.9400,26.3000,25.6250,26.1700,27189074,0
20080717,25.6000,25.6800,24.8500,25.1700,79214586,0
20080718,25.2400,25.2400,24.8250,25.0150,36494368,0
20080721,25.0500,25.0500,24.7200,24.8000,21761426,0
20080722,25.0600,26.0600,25.0300,25.6750,43142538,0
20080723,25.7600,26.2750,25.5100,26.2500,25824098,0
20080724,26.2150,26.4450,25.7650,25.9300,21340374,0
20080725,26.1250,26.1250,25.7650,26.0300,16867392,0
20080728,26.0000,26.0299,25.5550,25.5750,14039814,0
20080729,25.6050,25.9050,25.5600,25.7850,16244754,0
20080730,25.9250,26.0000,25.5000,25.6550,19486824,0
20080731,25.7500,25.9250,25.6100,25.7500,21216642,0
20080801,25.9700,26.6100,25.8700,26.5700,33155822,0
20080804,26.5600,27.0400,26.4500,26.9500,22278838,0
20080805,27.0500,27.5000,27.0250,27.4550,25483196,0
20080806,27.4350,27.7400,27.3000,27.6800,20379858,0
20080807,27.5800,27.5800,26.9200,27.0050,19928798,0
20080808,27.0000,27.7650,26.8550,27.7050,19658098,0
20080811,27.5700,27.9150,27.4250,27.6750,14183524,0
20080812,27.5950,27.9100,27.0600,27.3950,16704528,0
20080813,27.2800,27.7200,27.2000,27.6050,19036742,0
20080814,27.5250,27.9200,27.3750,27.5100,15411750,0
20080815,27.6100,27.8100,27.3750,27.5300,23891944,0
20080818,27.5350,27.6800,26.9700,27.1650,21154322,0
20080819,27.1150,27.2945,26.9900,27.1650,16564006,0
20080820,27.2750,27.3700,26.9500,27.1750,11033156,0
20080821,27.0950,27.1200,26.6100,26.7550,11670712,0
20080822,26.8100,27.2550,26.7050,27.1850,14812462,0
20080825,27.0700,27.2950,26.6850,26.7850,12329044,0
20080826,26.7850,26.9450,26.5750,26.7600,9461362,0
20080827,26.7950,27.0050,26.6100,26.8950,13605454,0
20080828,26.6250,26.7850,26.4500,26.5600,20860882,0
20080829,26.5450,26.5450,26.0200,26.0350,17841604,0
20080902,26.1100,26.4800,25.9550,25.9800,25763308,0
20080903,25.8300,26.0200,25.6350,25.8300,22448698,0
20080904,25.8700,26.1400,25.6000,25.8550,25901134,0
20080905,25.8450,26.0550,25.7400,25.9650,18286290,0
20080908,26.3600,26.7650,26.1500,26.6900,22308106,0
20080909,26.5850,27.2600,26.5850,26.9400,29464280,0
20080910,27.0350,27.0500,26.6550,26.9050,24609488,0
20080911,26.5950,27.2900,26.5250,27.0750,27410604,0
20080912,26.9250,27.2750,26.7750,27.2500,20364140,0
20080915,26.8800,27.8850,26.7700,27.3750,32247794,0
20080916,27.0150,27.5150,26.8500,27.4250,32829370,0
20080917,27.2800,27.4450,26.3250,26.3300,37535816,0
20080918,26.6100,27.0200,26.0500,26.6950,40347142,0
20080919,27.3750,27.3750,25.0600,26.3600,47989744,0
20080922,26.2550,26.3300,25.6550,25.6900,23355186,0
20080923,25.7150,26.1700,25.2850,25.3400,25686760,0
20080924,25.5000,25.5500,24.9350,25.0950,21742864,0
20080925,25.2000,26.1150,25.1800,25.7300,26174712,0
20080926,25.4700,26.3300,25.4200,26.2400,27517038,0
20080929,26.0400,26.4800,25.2050,25.5150,39031120,0
20080930,25.9050,26.4500,25.5050,26.4400,35193126,0
20081001,26.3100,27.1400,26.2600,27.0800,29101200,0
20081002,26.5250,27.1350,26.4500,26.8000,30668840,0
20081003,26.8900,27.5000,26.1950,26.2850,27852868,0
20081006,25.6700,26.1450,24.3600,25.4600,46243446,0
20081007,25.6500,25.7750,24.5400,24.6500,34821500,0
20081008,24.3250,24.8000,23.2250,23.7050,49084548,0
20081009,23.7850,23.8150,21.6500,21.6500,46292860,0
20081010,21.0250,22.5250,20.1450,20.7500,73571300,0
20081013,21.7150,23.7650,21.6050,23.6300,50480002,0
20081014,23.5500,23.5500,21.3250,21.8650,57671684,0
20081015,23.4150,23.6650,21.9550,22.1050,56259048,0
20081016,22.4000,22.9550,21.0650,22.8900,53073602,0
20081017,22.4800,23.0850,21.4550,22.1000,42033404,0
20081020,22.5450,23.4350,22.2650,23.2300,27773770,0
20081021,23.1800,23.5650,23.0000,23.0150,21926972,0
20081022,22.8000,23.1100,22.1100,22.6900,31891096,0
20081023,22.8000,22.8000,20.7500,21.5300,56326694,0
20081024,20.5000,21.5000,20.5000,20.8050,40799438,0
20081027,20.5750,21.6100,20.5000,20.5050,29417798,0
20081028,20.7800,22.6600,20.5600,22.6250,36052752,0
20081029,22.3000,22.9000,21.7500,21.9250,29860040,0
20081030,22.4700,22.7500,21.9350,22.3300,25942720,0
20081031,22.5700,23.0000,21.7500,22.0300,31870110,0
20081103,22.2550,22.8250,22.0800,22.7250,18576218,0
20081104,23.3500,23.4950,22.8050,23.0150,23809696,0
20081105,22.8600,23.2200,22.3000,22.3650,23496886,0
20081106,22.3750,22.7300,21.9300,22.2450,34002780,0
20081107,22.4200,23.4600,22.2450,23.1250,29183204,0
20081110,23.4350,23.6450,22.5550,22.9500,23039998,0
20081111,22.7950,22.8900,21.9650,22.2200,27492490,0
20081112,21.8450,22.2850,21.4050,21.9150,35028388,0
20081113,21.9250,23.1850,21.6600,23.1400,37547756,0
20081114,22.7950,23.5900,22.4900,22.5100,33382596,0
20081117,22.3100,22.4650,21.6000,21.9850,30685810,0
20081118,21.6600,21.8750,21.0147,21.7450,38923302,0
20081119,21.8250,22.3000,21.1050,21.1350,32382444,0
20081120,21.0000,21.8800,20.5000,20.5350,42269696,0
20081121,20.8200,22.1450,20.2500,22.0000,50106218,0
20081124,22.2450,23.0550,21.8500,22.6150,36720990,0
20081125,22.9150,23.2550,22.1300,22.5350,32546566,0
20081126,22.1300,22.7250,21.8750,22.6900,21348886,0
20081128,22.6000,23.4550,22.6000,23.4350,12566506,0
20081201,23.0950,23.2550,22.1500,22.1650,25153040,0
20081202,22.5100,22.5100,21.4700,21.9650,28669848,0
20081203,21.8350,23.2000,21.7500,23.0700,39896328,0
20081204,22.7850,23.2850,22.1050,22.3750,32059094,0
20081205,22.1650,23.0450,21.7100,22.9900,28276168,0
20081208,23.2450,23.5300,22.7200,22.9900,26908632,0
20081209,22.7650,23.2750,22.1900,22.4150,26635166,0
20081210,22.2350,22.9400,22.2350,22.6550,29368936,0
20081211,22.5900,22.8200,21.9500,22.1100,33285838,0
20081212,21.8750,22.3200,21.5000,22.2850,30457846,0
20081215,22.4400,22.6350,21.9200,22.4850,20399586,0
20081216,22.6350,23.3950,22.3650,23.2300,35062914,0
20081217,23.0400,23.2250,22.5050,22.7400,27721844,0
20081218,23.0350,23.2250,22.3850,22.5900,31095674,0
20081219,22.7250,23.0050,22.0900,22.2150,50548136,0
20081222,22.3650,22.4050,22.0000,22.3300,22377664,0
20081223,22.3650,22.5650,21.9300,21.9850,20210844,0
20081224,22.0250,22.1750,22.0000,22.0500,5325248,0
20081226,22.2050,22.4650,22.1350,22.2900,9626676,0
20081229,22.4300,22.4300,21.8610,22.2050,13951742,0
20081230,22.3100,22.5700,22.2700,22.4650,16001948,0
20081231,22.5850,22.7500,22.5300,22.6350,15550348,0
20090102,22.7000,23.0000,22.5225,22.9500,16355768,0
20090105,22.7850,22.9450,22.5900,22.7200,20237482,0
20090106,22.8500,22.9850,22.2300,22.3550,21313642,0
20090107,22.1100,22.5900,22.1100,22.4650,21581122,0
20090108,22.4200,22.6400,22.2800,22.6200,20086828,0
20090109,22.6150,22.6300,22.1250,22.3000,19802336,0
20090112,22.2300,22.3350,21.7550,21.8650,20469708,0
20090113,21.9000,22.1600,21.8100,22.0100,22602308,0
20090114,21.7500,21.7650,21.1350,21.3100,27053644,0
20090115,21.2850,21.6950,21.2000,21.6800,28061762,0
20090116,21.9500,22.2400,21.7350,21.9200,28353182,0
20090120,21.8900,22.2500,21.4400,21.4400,28332084,0
20090121,21.7000,21.7250,21.0800,21.6450,23800776,0
20090122,21.3200,21.6150,21.1500,21.5600,23490478,0
20090123,21.3250,21.3295,20.7800,21.1000,31256016,0
20090126,21.1500,21.6900,21.0600,21.5150,25212948,0
20090127,21.6400,21.9650,21.5000,21.6650,19822660,0
20090128,22.0000,22.0000,21.6250,21.9300,18563936,0
20090129,21.8500,22.2450,21.6700,21.7750,21362572,0
20090130,21.7200,21.8400,21.2650,21.3600,22607244,0
20090202,21.1050,21.2500,20.7650,21.1200,15967012,0
20090203,21.2500,21.7500,20.9900,21.6600,17951784,0
20090204,21.6750,21.7750,21.1400,21.2000,18308810,0
20090205,21.1100,21.4450,20.9550,21.3450,22119758,0
20090206,21.3650,21.8450,21.3300,21.7750,18723604,0
20090209,21.6600,21.6800,21.0000,21.1550,19690368,0
20090210,21.0050,21.1550,20.1400,20.3350,45494674,0
20090211,20.4800,20.7950,20.4800,20.6350,21246608,0
20090212,21.3250,22.2250,21.0750,22.1950,61228772,0
20090213,22.1000,22.1900,21.8450,21.9250,22736544,0
20090217,21.5000,21.5950,21.2200,21.3000,26438370,0
20090218,21.3900,21.5200,21.1250,21.3400,18108694,0
20090219,21.5550,21.8600,21.3400,21.6500,19814474,0
20090220,21.4850,21.7350,21.1900,21.4200,30173394,0
20090223,21.5100,21.5950,20.9600,21.0450,23461626,0
20090224,21.3600,21.6000,21.0950,21.5300,26217926,0
20090225,21.4700,21.6400,21.0800,21.1850,26352744,0
20090226,21.3850,21.3850,20.5050,20.5350,21336284,0
20090227,20.4800,20.6475,20.2250,20.4250,35449964,0
20090302,20.2250,20.3600,19.8100,19.8450,31199634,0
20090303,19.9050,20.1500,19.3800,19.4150,37264414,0
20090304,19.6250,20.1600,19.4200,19.8650,33885488,0
20090305,19.5800,19.7200,18.7200,18.9250,36470966,0
20090306,19.0750,19.6050,19.0500,19.5500,33002808,0
20090309,19.7400,19.9350,19.3650,19.3750,35127820,0
20090310,19.8150,19.8350,19.3250,19.5800,35183602,0
20090311,19.5800,19.9750,19.5250,19.7850,27254208,0
20090312,19.7900,20.4305,19.6750,20.4200,25473808,0
20090313,20.5400,20.7250,20.2150,20.6100,24396640,0
20090316,20.7300,21.0050,20.5600,20.6350,23203840,0
20090317,20.6700,20.8350,20.4100,20.7250,20243282,0
20090318,20.6500,21.1250,20.5000,20.8250,28796276,0
20090319,20.9250,21.1250,20.9000,21.0900,22777722,0
20090320,21.1600,21.5700,21.1550,21.3200,38332330,0
20090323,21.5800,22.0700,21.5000,22.0700,26502410,0
20090324,21.8000,22.1700,21.7050,22.0100,21878966,0
20090325,22.2000,22.4450,22.0150,22.3750,24486720,0
20090326,22.4750,22.5000,21.9100,22.4250,27807778,0
20090327,22.2150,22.6000,22.2150,22.5500,23103820,0
20090330,22.2500,22.3300,21.7150,21.9600,22905760,0
20090331,22.1350,22.3600,21.9300,21.9750,23837562,0
20090401,21.8800,22.4950,21.7500,22.4300,21254646,0
20090402,22.6500,22.9125,22.3250,22.6700,24926658,0
20090403,22.6850,22.8800,22.2400,22.4850,17890010,0
20090406,22.3500,22.6150,22.2700,22.4950,16083982,0
20090407,22.4200,22.5850,22.2300,22.3100,15667298,0
20090408,22.3450,22.5700,22.2600,22.4950,13605098,0
20090409,22.8550,22.8650,22.4100,22.4950,16204268,0
20090413,22.4750,22.4850,22.2000,22.3650,13174350,0
20090414,22.3000,22.3000,21.9050,22.1050,16458324,0
20090415,22.1000,22.5600,22.0500,22.5150,16665460,0
20090416,22.6850,22.7550,22.1700,22.5500,17325502,0
20090417,22.6250,22.7200,22.3300,22.5100,22425872,0
20090420,22.4250,22.5000,21.9050,22.1650,27667592,0
20090421,22.0800,22.4750,21.3100,21.5450,37529722,0
20090422,21.6000,21.6100,21.3000,21.4650,28969294,0
20090423,21.5350,21.5750,21.3425,21.4600,28036130,0
20090424,21.4750,21.5450,21.2850,21.3950,29316010,0
20090427,21.2100,21.4850,21.0400,21.1200,23763964,0
20090428,21.0550,21.2750,21.0000,21.1400,18167796,0
20090429,21.1850,21.5450,21.1800,21.3550,20426224,0
20090430,21.5650,22.0350,21.4000,21.5250,35959090,0
20090501,21.5700,21.6050,21.0900,21.2350,21220908,0
20090504,21.3000,21.6200,21.1150,21.5850,26789272,0
20090505,21.6600,21.8750,21.5100,21.5700,22393512,0
20090506,21.7500,21.7950,21.3750,21.4700,19488538,0
20090507,21.6600,21.6600,21.2850,21.4000,27058960,0
20090508,21.4750,21.5850,21.2550,21.4600,24164240,0
20090511,21.3650,21.5950,21.2700,21.3750,18438116,0
20090512,21.4800,22.3450,21.4300,22.2000,37052012,0
20090513,22.0150,22.1950,21.7200,21.8150,23717624,0
20090514,21.9600,22.5850,21.9550,22.4500,34590142,0
20090515,22.4150,22.5400,22.3166,22.4800,34102136,0
20090518,22.5700,23.0600,22.3400,23.0350,28462834,0
20090519,23.0700,23.4650,22.9100,23.3200,31898720,0
20090520,23.4050,23.6450,23.2700,23.5000,33380962,0
20090521,23.3200,23.4100,23.2000,23.3400,28367240,0
20090522,23.3350,23.8550,23.3200,23.6500,24576226,0
20090526,23.5000,23.7400,23.4400,23.6050,28784794,0
20090527,23.5650,23.5950,23.2700,23.3150,19064908,0
20090528,23.3250,23.6000,23.1800,23.4500,18940152,0
20090529,23.5050,24.5800,23.4750,24.5800,45437414,0
20090601,24.6250,24.7250,24.3600,24.5100,42668528,0
20090602,24.5050,24.9650,24.4400,24.8300,33441804,0
20090603,24.6700,24.7500,24.3850,24.5450,26863024,0
20090604,24.5700,24.8950,24.3550,24.8800,21710242,0
20090605,24.9550,24.9700,24.6150,24.7200,19833264,0
20090608,24.6150,24.8150,24.4050,24.6900,15849304,0
20090609,24.7550,24.8000,24.4275,24.5450,20322356,0
20090610,24.6500,24.6800,24.0250,24.2050,28236734,0
20090611,24.0600,24.6050,24.0400,24.2900,20572212,0
20090612,24.3400,24.5200,24.2400,24.4450,17240620,0
20090615,24.3050,24.3300,24.0500,24.0550,17630184,0
20090616,24.0950,24.1650,23.9100,23.9150,15866872,0
20090617,23.9400,24.3200,23.9200,23.9650,16653620,0
20090618,23.9950,24.8200,23.9800,24.7750,24154848,0
20090619,24.8650,24.9450,24.3550,24.4050,30718284,0
20090622,24.2600,24.4050,23.9950,23.9950,21359752,0
20090623,24.0950,24.2650,23.8750,23.9000,18727164,0
20090624,24.0600,24.2450,23.6800,23.7500,17778134,0
20090625,23.7100,24.0150,23.5900,23.9250,20630016,0
20090626,23.8600,24.1450,23.8150,24.0650,26201502,0
20090629,24.0700,24.2500,24.0600,24.1450,17526474,0
20090630,24.1050,24.1250,23.9050,23.9950,31447620,0
20090701,24.2400,24.7975,24.2050,24.5900,24212344,0
20090702,24.3850,24.7150,24.3850,24.4400,22201398,0
20090706,24.3400,24.5250,24.1900,24.5000,16671728,0
20090707,24.3650,24.5850,24.2750,24.3200,17108824,0
20090708,24.2750,24.4400,24.0850,24.2550,21320980,0
20090709,24.3600,24.4250,24.2550,24.3550,17426930,0
20090710,24.2500,24.4350,24.0100,24.1550,15620218,0
20090713,24.1900,24.5900,24.0500,24.5250,20608804,0
20090714,24.5100,24.6750,24.3700,24.6450,15369038,0
20090715,24.7350,25.2900,24.6950,25.2650,20127004,0
20090716,25.1750,25.4400,25.0800,25.3950,15817636,0
20090717,25.1550,25.2750,25.0150,25.1600,19808742,0
20090720,25.3050,25.5150,25.0350,25.5150,19108344,0
20090721,25.4150,25.4150,24.9000,25.1750,28738996,0
20090722,25.1600,25.1700,24.4250,24.5650,28360342,0
20090723,24.5650,25.0100,24.4400,24.5900,26759536,0
20090724,24.7050,24.8200,24.4200,24.6800,16573820,0
20090727,24.6800,24.7950,24.5750,24.7600,16259010,0
20090728,24.7150,24.8750,24.5000,24.6950,16079470,0
20090729,24.7100,24.9700,24.5450,24.6400,18125090,0
20090730,24.9100,25.2500,24.7750,24.8350,19437958,0
20090731,24.8200,25.1000,24.7500,24.9200,16822850,0
20090803,25.0150,25.0500,24.6500,24.8000,18445538,0
20090804,24.7800,25.0750,24.6750,24.7500,17583186,0
20090805,24.7550,24.7950,24.5000,24.5850,15009938,0
20090806,24.7050,24.7750,24.6000,24.6950,13811860,0
20090807,24.8300,24.8750,24.5850,24.6700,13305676,0
20090810,24.6300,24.7400,24.4900,24.7200,13499118,0
20090811,24.7100,24.7400,24.4750,24.5200,12509014,0
20090812,24.4800,24.5450,24.2150,24.2300,24901360,0
20090813,24.2150,24.3250,23.7100,24.0600,26560606,0
20090814,24.0250,24.2350,24.0000,24.2350,14806258,0
20090817,24.2200,24.3950,24.0600,24.3500,16213556,0
20090818,24.3750,24.4750,24.2400,24.3050,15516780,0
20090819,24.1600,24.7400,24.1600,24.6800,17039412,0
20090820,24.6950,24.7900,24.5600,24.7100,11873070,0
20090821,24.8000,24.9900,24.6250,24.9550,17650556,0
20090824,24.9000,24.9000,24.4050,24.5300,21744678,0
20090825,24.5600,24.5750,24.3450,24.3700,21428148,0
20090826,24.4100,24.6600,24.3500,24.5900,13591826,0
20090827,24.5900,24.8200,24.3800,24.7200,13884764,0
20090828,24.8100,24.8200,24.4600,24.5300,13716036,0
20090831,24.4200,24.6850,24.2500,24.3850,21321428,0
20090901,24.3600,24.6250,24.1900,24.2650,24554642,0
20090902,24.2750,25.1500,24.2750,24.9000,40824184,0
20090903,24.8150,24.9250,24.6150,24.7900,22579938,0
20090904,24.6500,25.0400,24.5250,24.9750,15118544,0
20090908,24.9700,25.3950,24.8600,25.2050,31284164,0
20090909,25.1950,25.4025,25.1200,25.3150,15813210,0
20090910,25.2650,25.4000,25.0800,25.2900,21545164,0
20090911,25.0650,25.8700,25.0000,25.7550,34130468,0
20090914,25.5400,26.2350,25.4550,26.0800,33166894,0
20090915,26.0400,26.2900,25.8250,26.2250,27725546,0
20090916,26.2200,26.4100,25.9500,26.3350,26114966,0
20090917,26.2500,26.7250,26.2100,26.7100,27358448,0
20090918,26.8400,27.0600,26.6500,26.8800,124173802,0
20090921,26.7400,26.8800,26.3900,26.5000,24712118,0
20090922,26.6550,26.6550,26.3650,26.4250,19426656,0
20090923,26.4700,26.5750,26.0850,26.2900,20835398,0
20090924,26.2900,26.5700,26.1150,26.1700,24283880,0
20090925,26.1650,26.6400,26.1350,26.4850,21737434,0
20090928,26.5150,26.8150,26.4500,26.5650,15193554,0
20090929,26.7000,26.7700,26.5950,26.6550,17321072,0
20090930,26.6600,26.9750,26.3000,26.8500,28275776,0
20091001,26.7000,26.8500,26.5200,26.5600,28070882,0
20091002,26.5300,27.0400,26.4550,26.9350,25169330,0
20091005,26.9050,27.0000,26.6500,26.9000,15555566,0
20091006,26.9050,27.3250,26.8300,27.1600,19109674,0
20091007,27.4300,27.6400,27.1600,27.4050,20761398,0
20091008,27.5050,27.5050,27.1600,27.2950,18030244,0
20091009,27.3350,27.4500,27.1258,27.3250,11828208,0
20091012,27.4150,27.6250,27.2650,27.3950,16014282,0
20091013,27.3850,27.4800,27.2750,27.4000,11939782,0
20091014,27.4600,27.5150,27.2950,27.4200,16080868,0
20091015,27.3650,27.6050,27.1750,27.4600,24242974,0
20091016,27.4600,27.6000,27.3450,27.5050,22090606,0
20091019,27.5700,27.7500,27.3350,27.3950,20659978,0
20091020,26.7950,27.0750,26.5900,27.0350,26859494,0
20091021,26.9100,27.3450,26.8500,27.0350,16511714,0
20091022,26.7900,27.1350,26.7050,27.0750,16360924,0
20091023,26.9550,27.0750,26.5575,26.6200,21709950,0
20091026,26.5400,27.1500,26.3550,26.6150,21567630,0
20091027,26.6200,26.9600,26.5450,26.7300,14735084,0
20091028,26.6250,27.0000,26.6150,26.7550,16017144,0
20091029,26.7600,27.0560,26.5750,27.0450,14806996,0
20091030,27.0300,27.1350,26.5550,26.6550,21812256,0
20091102,26.7550,26.9600,26.5800,26.8600,18603758,0
20091103,26.8250,26.8400,26.3850,26.5600,16330324,0
20091104,26.7100,27.0000,26.5150,26.7450,14114282,0
20091105,26.7550,27.2400,26.7250,27.2000,16316262,0
20091106,26.9850,27.2500,26.9050,27.2450,10680340,0
20091109,27.2950,27.7500,27.0850,27.7400,19231198,0
20091110,27.6750,28.0950,27.6250,27.9050,16139960,0
20091111,28.0300,28.1350,27.8700,28.0650,14304802,0
20091112,28.0550,28.1900,27.9250,27.9700,15195974,0
20091113,28.0300,28.3500,27.9500,28.2300,23357790,0
20091116,28.3250,28.5450,28.2150,28.3700,16239676,0
20091117,28.3200,28.4600,28.2250,28.4350,11343930,0
20091118,28.4650,28.5000,28.1450,28.2900,15253038,0
20091119,28.1200,28.4900,28.0200,28.4400,18154338,0
20091120,28.3450,28.8450,28.3450,28.7400,20698672,0
20091123,28.8550,29.1750,28.8550,29.1200,18542284,0
20091124,29.2150,29.2150,28.9300,29.0950,15598152,0
20091125,29.1850,29.1850,28.9950,29.0550,13383020,0
20091127,28.4900,28.7650,28.2000,28.5900,15671544,0
20091130,28.6450,28.6600,28.4000,28.6000,18884930,0
20091201,28.7950,29.1275,28.6900,29.0400,15359958,0
20091202,28.9150,29.1000,28.8400,28.9800,13600348,0
20091203,29.0450,29.0450,28.5800,28.6350,20243592,0
20091204,28.8000,29.0150,28.4050,28.7450,24927250,0
20091207,28.4800,29.0475,28.3500,28.9350,16705264,0
20091208,28.7650,28.8700,28.5350,28.8400,18290792,0
20091209,28.7250,28.9250,28.5150,28.9150,19495036,0
20091210,28.9900,29.4600,28.9600,29.2900,30755358,0
20091211,29.3000,29.7000,29.3000,29.5550,30435584,0
20091214,29.5550,29.7250,29.4600,29.5200,16670128,0
20091215,29.5750,29.5950,29.4250,29.5300,15299664,0
20091216,29.4750,29.6000,29.1900,29.2100,19604830,0
20091217,29.1300,29.1350,28.4700,28.4900,25472712,0
20091218,28.6300,28.6300,28.1550,28.4600,37737720,0
20091221,28.5100,28.8050,28.4500,28.5900,14616174,0
20091222,28.5750,28.7900,28.5450,28.6350,12111668,0
20091223,28.6000,28.7500,28.4950,28.6450,10939572,0
20091224,28.7450,28.7550,28.5250,28.7200,5814108,0
20091228,28.7050,28.7900,28.6400,28.7200,7679410,0
20091229,28.7250,28.9850,28.7250,28.8700,9551172,0
20091230,28.8700,28.9500,28.7400,28.8400,9625142,0
20091231,28.7900,28.8750,28.4650,28.5000,10848954,0
20100104,28.5800,28.6100,28.4500,28.5200,13870548,0
20100105,28.4250,28.4950,28.0700,28.1750,23173028,0
20100106,28.1750,28.2200,27.9900,28.1650,19265472,0
20100107,28.1650,28.1850,27.8750,28.0950,13234530,0
20100108,27.7300,27.8200,27.3750,27.5750,28717474,0
20100111,27.5750,28.2236,27.4000,28.1350,28643528,0
20100112,28.0450,28.5000,28.0300,28.4400,23269606,0
20100113,28.4300,28.7150,28.3450,28.5150,15157758,0
20100114,28.5200,28.6250,28.3850,28.5650,12392514,0
20100115,28.4750,28.6750,28.0200,28.1450,27462892,0
20100119,28.1100,28.2450,27.9600,28.2100,14615206,0
20100120,28.0800,28.1950,27.6450,27.7500,18813290,0
20100121,27.7750,27.7900,27.0950,27.1850,27400624,0
20100122,27.1750,27.4300,26.9900,27.1200,23551608,0
20100125,27.2450,27.2700,26.9400,27.1750,16853166,0
20100126,27.0350,27.2500,26.9350,27.0700,15515000,0
20100127,27.0000,27.3300,26.8500,27.2550,20414672,0
20100128,27.3550,27.4200,27.0625,27.0900,20907948,0
20100129,27.2200,27.4700,26.9500,27.1250,22149018,0
20100201,27.2550,27.2800,27.0000,27.1900,14536172,0
20100202,27.2650,27.6050,27.0750,27.5250,16888614,0
20100203,27.4600,27.4800,27.2650,27.4350,15899402,0
20100204,27.2750,27.3400,26.7000,26.7150,21344376,0
20100205,26.6200,26.7150,26.2650,26.5450,29287906,0
20100208,26.6350,26.6350,26.2850,26.3250,16725218,0
20100209,26.8450,27.4900,26.6850,27.0050,31495982,0
20100210,27.3000,27.3000,26.5825,26.8950,18717406,0
20100211,26.8000,27.1650,26.6350,27.1100,26327126,0
20100212,26.9600,27.2000,26.8113,26.9900,24640866,0
20100216,27.2550,27.4100,26.9650,27.4100,19339344,0
20100217,27.4050,27.7750,27.3800,27.6650,17064572,0
20100218,27.5750,27.9600,27.5750,27.9550,17267968,0
20100219,27.9000,27.9500,27.5900,27.8600,18944650,0
20100222,27.9000,27.9300,27.6350,27.6900,13487482,0
20100223,27.7050,27.8000,27.3950,27.4150,14835498,0
20100224,27.5000,27.5900,27.3450,27.5800,14474086,0
20100225,26.5700,26.7900,26.3050,26.5600,63665866,0
20100226,26.5450,26.5450,26.1150,26.3600,63096744,0
20100301,26.6100,26.6850,26.3950,26.6350,39450796,0
20100302,26.6900,26.8450,26.5750,26.6500,24506136,0
20100303,26.6500,27.0600,26.5900,26.9650,26575144,0
20100304,27.3500,27.5200,27.1600,27.2350,28985272,0
20100305,27.3450,27.4750,27.1800,27.3500,24238520,0
20100308,27.3600,27.4350,27.1600,27.2300,18916536,0
20100309,27.1700,27.2950,26.9750,27.0900,23071280,0
20100310,27.1300,27.1850,27.0200,27.1000,21578064,0
20100311,26.8900,26.8900,26.5000,26.8000,29154626,0
20100312,26.8450,26.8825,26.6300,26.6750,22335368,0
20100315,26.8650,26.9200,26.6850,26.8250,23873882,0
20100316,26.9000,26.9350,26.7850,26.8500,22287648,0
20100317,26.9100,26.9950,26.8000,26.9200,26074316,0
20100318,26.9500,27.0200,26.8725,26.9750,23497480,0
20100319,27.0700,27.5300,26.8000,27.3750,43610768,0
20100322,27.2450,27.4250,27.2000,27.2700,18127330,0
20100323,27.3550,27.6700,27.2050,27.6500,19082630,0
20100324,27.6100,27.6800,27.3050,27.3100,17053186,0
20100325,27.4550,27.5899,27.3250,27.4000,16638648,0
20100326,27.3950,27.4850,27.2500,27.3250,16276766,0
20100329,27.4000,27.4800,27.3350,27.3850,13853592,0
20100330,27.4500,27.5250,27.3050,27.4350,13631482,0
20100331,27.3950,27.6450,27.2500,27.5000,22922002,0
20100401,27.6800,27.7150,27.5625,27.6500,14346694,0
20100405,27.7800,27.7800,27.3250,27.4300,19192012,0
20100406,27.4200,27.4200,27.1100,27.1450,17604012,0
20100407,27.1500,27.1500,26.7800,26.9100,24060698,0
20100408,26.8900,26.8900,26.7200,26.8800,19466764,0
20100409,26.9550,27.3050,26.9250,27.2950,20641628,0
20100412,27.3250,27.4300,27.2550,27.3800,16930468,0
20100413,27.3400,27.5400,27.3250,27.5100,15057916,0
20100414,27.5150,27.5300,27.3250,27.4750,13865120,0
20100415,27.3800,27.3850,27.0650,27.1300,20350880,0
20100416,27.1150,27.5700,27.0850,27.4850,35079346,0
20100419,27.4900,27.6600,27.4600,27.6600,26471530,0
20100420,27.6100,27.6450,27.1600,27.2350,32516638,0
20100421,27.2850,27.2900,27.0000,27.0950,19263080,0
20100422,27.0700,27.2550,27.0000,27.1550,20299216,0
20100423,27.2300,27.2300,26.8700,26.9400,21675866,0
20100426,27.0000,27.1750,26.8650,26.8650,17891942,0
20100427,26.8300,26.9300,26.4200,26.4350,27600258,0
20100428,26.5050,26.7850,26.2800,26.6800,24756314,0
20100429,26.8100,27.0950,26.7800,26.8700,17437428,0
20100430,26.8100,26.9800,26.7000,26.7250,19349540,0
20100503,26.8550,26.9750,26.6325,26.8800,16123482,0
20100504,26.6950,26.9000,26.5250,26.5900,23282728,0
20100505,26.7150,26.9500,26.6000,26.8300,23670976,0
20100506,26.8350,27.1000,25.6050,26.1500,47916690,0
20100507,26.0950,26.4200,25.7700,26.3350,43535708,0
20100510,26.9250,27.0450,26.6250,27.0200,35311764,0
20100511,26.8100,27.0350,26.7500,26.8050,23167288,0
20100512,26.9000,27.0500,26.7100,27.0100,24005340,0
20100513,26.9750,27.0000,26.7250,26.7450,19321048,0
20100514,26.6800,26.8250,26.4300,26.6700,25868138,0
20100517,26.7400,26.7750,26.4250,26.7050,17395604,0
20100518,26.8500,26.8600,26.5400,26.5500,20437490,0
20100519,26.5000,26.6750,26.2300,26.5600,21119632,0
20100520,26.2500,26.2500,25.7650,25.7700,29294660,0
20100521,25.4200,25.8600,25.1500,25.7950,34233942,0
20100524,25.6050,25.9340,25.5100,25.7300,16918828,0
20100525,25.1850,25.3650,24.9700,25.3100,28693790,0
20100526,25.4150,25.4400,24.9700,25.0400,32614288,0
20100527,25.3050,25.6250,25.1300,25.6150,22663600,0
20100528,25.5900,25.9747,25.5000,25.7000,23577336,0
20100601,25.5600,26.0550,25.3650,25.6450,24274716,0
20100602,25.7700,26.2050,25.5850,26.2050,18742106,0
20100603,26.3350,26.5000,26.2250,26.3750,23564304,0
20100604,26.0700,26.0700,25.5100,25.6350,23942800,0
20100607,25.6150,25.7500,25.3850,25.4000,20177654,0
20100608,25.3950,25.9100,25.2600,25.7800,22429716,0
20100609,25.7800,25.9250,25.5850,25.6750,17661970,0
20100610,25.9300,26.2500,25.9300,26.2250,18789914,0
20100611,25.8550,25.8650,25.5650,25.8250,14961198,0
20100614,25.9700,25.9850,25.7300,25.7550,13656298,0
20100615,25.9150,26.1000,25.7800,26.0900,16372490,0
20100616,25.9150,26.2200,25.8825,26.2000,16784620,0
20100617,26.2500,26.3500,26.0175,26.1800,20744366,0
20100618,26.1950,26.3650,26.1300,26.1550,28407778,0
20100621,26.4100,26.4900,26.1350,26.2400,18348492,0
20100622,26.2300,26.5400,26.2150,26.2300,20804978,0
20100623,26.2800,26.3250,26.0050,26.1200,20717952,0
20100624,26.0550,26.2400,25.8350,25.9000,17401394,0
20100625,25.8950,25.9650,25.1300,25.1300,57969494,0
20100628,25.3650,25.6900,25.3050,25.5400,23525340,0
20100629,25.2900,25.4750,25.0500,25.1650,23505286,0
20100630,25.1900,25.2900,25.0050,25.0600,21933752,0
20100701,25.1500,25.1500,24.7350,25.0150,26030832,0
20100702,25.1100,25.2300,24.9250,25.0250,16271000,0
20100706,25.2950,25.3400,25.0100,25.2150,18338110,0
20100707,25.2700,25.7950,25.1500,25.7350,23480028,0
20100708,25.8400,26.2200,25.7800,26.2100,21562510,0
20100709,26.1800,26.2450,26.0350,26.2000,12948124,0
20100712,26.0800,26.2350,25.9750,26.2250,10770484,0
20100713,26.3700,26.4750,26.3000,26.3600,13706386,0
20100714,26.2800,26.4600,26.2100,26.4100,12392530,0
20100715,26.3600,26.4750,26.1600,26.4250,14970044,0
20100716,26.3850,26.5400,26.1050,26.1850,19563726,0
20100719,26.2700,26.2850,26.0250,26.1350,11367302,0
20100720,25.9850,26.6800,25.9600,26.6200,19539156,0
20100721,26.7500,27.3925,26.6400,27.0400,36363860,0
20100722,27.0050,27.3400,26.9875,27.1300,20692084,0
20100723,27.1000,27.4150,26.9800,27.3750,16177386,0
20100726,27.4150,27.4900,27.3500,27.4700,13305652,0
20100727,27.4550,27.6250,27.4100,27.5250,17905418,0
20100728,27.5250,27.6000,27.3850,27.4400,12954744,0
20100729,27.5400,27.6525,27.3300,27.4950,18320380,0
20100730,27.3550,27.6450,27.2150,27.5550,16706866,0
20100802,27.9100,28.2450,27.8250,28.2050,32091200,0
20100803,28.1350,28.2650,28.0300,28.1900,15437568,0
20100804,28.2600,28.3500,28.1050,28.2750,11974328,0
20100805,28.2050,28.2100,27.9000,28.1850,15099606,0
20100806,28.0500,28.3950,27.8250,28.3750,18090686,0
20100809,28.1850,28.7000,28.1800,28.5550,18738224,0
20100810,28.3200,28.7000,28.2600,28.4900,15375830,0
20100811,28.1200,28.3750,27.9900,28.0200,24302420,0
20100812,27.7650,27.9350,27.6750,27.8450,18782706,0
20100813,27.8200,27.9900,27.6850,27.8650,14922038,0
20100816,27.7550,27.9650,27.5600,27.9400,13958358,0
20100817,28.0100,28.2100,27.7500,28.0600,18060422,0
20100818,28.0550,28.0600,27.8050,27.9200,16616946,0
20100819,27.8650,27.8650,27.4850,27.6400,18781268,0
20100820,27.4600,27.7200,27.4600,27.6500,19263164,0
20100823,27.7550,27.9350,27.7050,27.8000,15240174,0
20100824,27.5750,27.9700,27.5750,27.8300,24397810,0
20100825,27.7100,27.8550,27.5300,27.6950,15863032,0
20100826,27.7150,27.7600,27.4850,27.5800,14822034,0
20100827,27.7200,28.1000,27.5150,28.0800,19665484,0
20100830,28.1000,28.1200,27.7550,27.7750,10232744,0
20100831,27.6000,28.0200,27.5000,27.9412,18567638,0
20100901,28.1900,28.6600,28.1350,28.6550,24165986,0
20100902,28.7100,28.7100,28.4300,28.6900,14702092,0
20100903,28.6800,28.8000,28.5450,28.7800,14867618,0
20100907,28.7600,28.9050,28.7000,28.8150,14402614,0
20100908,28.8650,29.1050,28.8500,28.9150,18378706,0
20100909,29.1150,29.2450,28.9050,29.1450,18118380,0
20100910,29.1400,29.3200,29.0000,29.2600,18445444,0
20100913,29.2400,29.2500,28.8750,29.0150,18025900,0
20100914,28.9250,29.0600,28.7750,28.7950,20986038,0
20100915,28.6850,28.8000,28.6100,28.7100,17402374,0
20100916,28.7000,28.8400,28.6250,28.7550,16577516,0
20100917,28.8250,28.9900,28.7055,28.7800,19977792,0
20100920,28.8100,29.0000,28.7750,28.9850,14064012,0
20100921,28.9050,29.1000,28.8250,29.0550,14759016,0
20100922,29.0750,29.2600,29.0500,29.1150,14763978,0
20100923,29.0100,29.1450,28.8600,28.9350,12695908,0
20100924,29.1600,29.4000,29.1150,29.3100,13819340,0
20100927,29.3750,29.4300,29.2750,29.3000,10544444,0
20100928,29.2950,29.6150,29.1800,29.5500,19884016,0
20100929,29.5000,29.5000,29.2075,29.3800,15755330,0
20100930,29.4300,29.5794,29.1250,29.2600,15849576,0
20101001,29.5200,29.6200,29.2600,29.5600,16468564,0
20101004,29.4650,29.5200,29.2750,29.4400,11526244,0
20101005,29.5750,29.8600,29.5050,29.8300,20073404,0
20101006,29.8150,29.9050,29.6800,29.9000,14125330,0
20101007,29.8350,29.8400,29.6000,29.7200,14967368,0
20101008,29.7400,29.8500,29.5300,29.7050,16197798,0
20101011,29.7800,29.8100,29.6650,29.7800,12998244,0
20101012,29.6700,29.9000,29.6700,29.8000,16173912,0
20101013,29.8600,29.9850,29.8300,29.9700,24015570,0
20101014,29.9700,29.9900,29.8400,29.9550,14502778,0
20101015,29.9800,29.9900,29.8700,29.9700,19699200,0
20101018,29.9050,30.0000,29.9000,30.0000,19674506,0
20101019,29.9800,30.2350,29.9150,30.1700,35058776,0
20101020,30.1850,30.8400,30.1850,30.5750,32412086,0
20101021,30.5050,30.8750,30.5050,30.7350,23313076,0
20101022,30.7450,30.8700,30.7150,30.8050,9535296,0
20101025,30.6450,30.8750,30.4950,30.5050,21228406,0
20101026,30.3950,30.6850,30.3850,30.6200,15506188,0
20101027,30.5100,30.6000,30.1500,30.5950,19038260,0
20101028,30.6400,30.7798,30.4400,30.6050,16542916,0
20101029,30.5750,30.7500,30.5150,30.6600,14240276,0
20101101,30.6850,30.9750,30.6050,30.8550,18000338,0
20101102,30.9000,30.9700,30.8900,30.9300,13215768,0
20101103,30.9150,30.9750,30.6400,30.9750,15691598,0
20101104,30.9700,31.3250,30.9400,31.2250,27486892,0
20101105,31.2100,31.3250,31.0000,31.2900,16917828,0
20101108,31.2500,31.2850,31.1500,31.2300,11142170,0
20101109,31.2450,31.3550,31.1750,31.3200,16640824,0
20101110,31.2800,31.3200,31.1500,31.2750,18017032,0
20101111,31.2450,31.4000,31.1800,31.4000,16253574,0
20101112,31.3600,31.4800,31.1950,31.4600,20033596,0
20101115,31.4450,31.6625,31.4100,31.4800,22959946,0
20101116,31.4550,31.4900,30.9100,31.0400,23639758,0
20101117,31.0700,31.3600,31.0475,31.2600,16762324,0
20101118,31.4400,31.9750,31.4250,31.9200,41436492,0
20101119,31.8000,32.1650,31.7750,32.1600,40774830,0
20101122,32.0300,32.1550,31.7900,32.1350,33680456,0
20101123,31.9650,32.0000,31.6400,31.8100,17678204,0
20101124,31.9200,32.3150,31.9100,32.3050,16110846,0
20101126,32.0600,32.1850,32.0000,32.0550,9017210,0
20101129,31.7750,31.8250,31.4350,31.6950,22400974,0
20101130,31.4750,31.7900,31.4600,31.5850,23550884,0
20101201,31.9700,32.4000,31.9150,32.3500,20951582,0
20101202,32.3250,32.4825,32.2550,32.4500,22773558,0
20101203,32.4000,32.4700,32.2400,32.2500,20685642,0
20101206,32.1850,32.2450,31.9950,31.9950,22223596,0
20101207,32.1950,32.2825,32.0600,32.0700,19724846,0
20101208,32.0350,32.2200,32.0350,32.1950,18242994,0
20101209,32.3050,32.4550,32.2800,32.4150,19628072,0
20101210,32.4350,32.4500,32.1400,32.3250,17909264,0
20101213,32.1950,32.4850,32.1500,32.4250,18758408,0
20101214,32.4150,32.4400,31.8500,31.9500,27936784,0
20101215,31.9500,32.4750,31.8750,32.3700,26126542,0
20101216,32.4250,32.7150,32.3450,32.6700,28828048,0
20101217,32.5100,32.8750,32.4250,32.8500,29294110,0
20101220,32.7300,32.8700,32.5950,32.6550,18271358,0
20101221,32.6750,32.8000,32.5800,32.7450,18731210,0
20101222,32.7050,32.7950,32.5150,32.7950,15419708,0
20101223,32.7600,32.9400,32.7350,32.7900,13080664,0
20101227,32.7750,32.7750,32.5300,32.5350,9924480,0
20101228,32.5600,32.7150,32.5300,32.6800,9868470,0
20101229,32.6950,32.8300,32.6750,32.7250,8755776,0
20101230,32.7150,32.8000,32.6825,32.7500,9285696,0
20101231,32.6800,32.9000,32.6800,32.8850,10773350,0
20110103,32.9400,32.9400,32.5550,32.6100,18947000,0
20110104,32.5100,32.5950,31.9050,31.9350,27941400,0
20110105,31.8950,31.9750,31.4300,31.7450,34390410,0
20110106,31.8100,31.8300,31.4150,31.5150,21728464,0
20110107,31.3900,31.5000,31.2800,31.4600,16596904,0
20110110,31.3500,31.6000,31.2800,31.5300,14907694,0
20110111,31.6700,31.7100,31.3350,31.3450,15515432,0
20110112,31.6050,31.6800,31.3500,31.5200,14225056,0
20110113,31.6250,31.9300,31.5650,31.7000,17947478,0
20110114,31.6850,31.6850,31.4900,31.5650,12641914,0
20110118,31.6050,31.8700,31.5850,31.7400,16343860,0
20110119,31.8400,31.9600,31.5950,31.7100,18338222,0
20110120,31.8100,31.9400,31.3750,31.4650,20595310,0
20110121,31.5900,31.6000,31.3600,31.3850,16723780,0
20110124,31.4350,31.6350,31.3400,31.6250,15065014,0
20110125,31.6100,31.6550,31.2725,31.4800,18197208,0
20110126,31.5850,31.6450,31.4300,31.4800,13657504,0
20110127,31.5950,31.6050,31.3200,31.3500,13521192,0
20110128,31.4249,31.6400,31.0700,31.1050,23842280,0
20110131,31.1600,31.4250,30.9450,31.4250,15717762,0
20110201,31.4400,31.6600,31.4250,31.5250,16027920,0
20110202,31.5750,31.7400,31.2800,31.4300,15597650,0
20110203,31.3500,31.4900,31.0650,31.2850,12998252,0
20110204,31.3250,31.4300,31.1800,31.2800,9384868,0
20110207,31.3350,31.3350,31.1600,31.2600,12013636,0
20110208,31.2150,31.4600,31.1700,31.4350,13068724,0
20110209,32.0500,32.3750,31.4350,31.5750,29995010,0
20110210,31.5800,31.7700,31.4100,31.7700,18361340,0
20110211,31.6150,31.8300,31.5600,31.7850,19100346,0
20110214,31.8350,31.8750,31.5000,31.5700,12134926,0
20110215,31.4550,31.6100,31.2750,31.5950,16289718,0
20110216,31.5400,31.7450,31.4400,31.7000,12996334,0
20110217,31.6900,32.3600,31.6350,32.2750,18453794,0
20110218,32.3000,32.3250,32.0600,32.2750,24653846,0
20110222,31.6800,32.1350,31.6650,31.8800,17951354,0
20110223,31.8900,32.1700,31.8500,31.9550,18202688,0
20110224,32.1000,32.1850,31.8550,31.9400,17066158,0
20110225,31.8850,32.2000,31.8550,32.1550,11442250,0
20110228,32.0850,32.2400,31.9300,31.9600,19381912,0
20110301,32.1400,32.6250,32.1000,32.4550,31085498,0
20110302,32.2950,32.4075,32.0650,32.2150,20775492,0
20110303,32.3950,32.9375,32.3900,32.7850,29019386,0
20110304,32.6950,32.7750,32.3850,32.6050,23061486,0
20110307,32.6600,32.8700,32.2400,32.6100,23638174,0
20110308,32.7000,32.9200,32.6100,32.8200,20722538,0
20110309,32.7650,32.8400,32.6300,32.8100,14824360,0
20110310,32.6250,32.7700,32.4850,32.6450,17909514,0
20110311,32.4600,32.5550,32.2350,32.4050,11999470,0
20110314,32.1700,32.3050,31.7650,31.9700,17808600,0
20110315,31.4750,31.6350,31.1750,31.5150,25439672,0
20110316,31.3450,31.4350,30.6450,30.8000,31981450,0
20110317,31.2150,31.3950,30.9550,31.1400,20141848,0
20110318,31.4850,31.6500,31.2250,31.3500,23635988,0
20110321,31.5650,31.9300,31.5250,31.7850,12549422,0
20110322,31.8400,31.8850,31.6250,31.7550,8434982,0
20110323,31.6450,32.2650,31.6250,32.1350,12966340,0
20110324,32.2900,32.5350,32.2800,32.3450,13322426,0
20110325,32.4350,32.6950,32.4100,32.6100,12428898,0
20110328,32.6000,32.7450,32.5150,32.5150,11606628,0
20110329,32.6000,32.8650,32.5400,32.8600,11568294,0
20110330,32.8600,33.2450,32.8050,33.0200,18839690,0
20110331,32.9800,33.4250,32.9800,33.1700,17773156,0
20110401,33.4450,33.7400,33.3000,33.6100,18731006,0
20110404,33.6100,33.8950,33.5800,33.8300,13486752,0
20110405,33.7500,33.8850,33.6550,33.7350,12489690,0
20110406,33.7750,33.9100,33.6050,33.8150,14106878,0
20110407,33.7150,33.8750,33.4700,33.7200,12748898,0
20110408,33.6950,33.8200,33.4300,33.6350,11209212,0
20110411,33.6300,33.9200,33.4000,33.7000,14664196,0
20110412,33.4900,33.5625,33.2050,33.4500,16620366,0
20110413,33.6160,33.7350,33.4850,33.6400,8503558,0
20110414,33.6700,34.2350,33.5450,34.1550,23877688,0
20110415,34.1650,34.1750,33.9350,34.0050,17518388,0
20110418,33.7850,33.8250,33.3225,33.6550,16112978,0
20110419,33.6050,33.7500,33.4750,33.5449,10709352,0
20110420,33.9450,34.0250,33.8050,33.9250,12838810,0
20110421,33.9450,34.0850,33.7350,33.9400,10977674,0
20110425,33.9750,33.9900,33.6600,33.8700,10712908,0
20110426,33.3200,33.5150,32.9050,33.4650,32710418,0
20110427,33.6850,33.7100,33.2800,33.5000,16872880,0
20110428,33.4700,33.7250,33.3300,33.7050,14086360,0
20110429,33.7800,33.8850,33.6350,33.7300,14824164,0
20110502,33.8800,33.9300,33.7850,33.8600,12518936,0
20110503,33.8600,33.9500,33.7850,33.9400,10547582,0
20110504,33.9300,33.9650,33.6000,33.7300,13548296,0
20110505,33.8500,33.8700,33.2000,33.3500,14219702,0
20110506,33.7200,33.7900,33.3650,33.4500,17054408,0
20110509,33.4300,33.6400,33.4150,33.4750,8886106,0
20110510,33.5000,33.7297,33.4900,33.6700,11120204,0
20110511,33.6450,33.8350,33.4500,33.6600,11219022,0
20110512,33.6800,34.2150,33.5850,34.1550,17102608,0
20110513,34.1350,34.3850,34.0100,34.0900,15999900,0
20110516,34.0500,34.1150,33.8600,33.9150,12362058,0
20110517,33.8650,34.0900,33.7500,33.9950,13282616,0
20110518,34.0000,34.1750,33.8250,34.1500,13429020,0
20110519,34.2050,34.3500,34.0050,34.2300,12971826,0
20110520,34.1600,34.2600,33.9450,34.1500,12976966,0
20110523,33.7950,33.9500,33.5900,33.7450,13229742,0
20110524,33.8300,33.8900,33.6050,33.7350,10881338,0
20110525,33.6400,33.7500,33.4100,33.4550,13136230,0
20110526,33.3700,33.4550,33.1500,33.3500,14875698,0
20110527,33.4350,33.5750,33.2400,33.2550,9097266,0
20110531,33.4700,33.6200,33.3200,33.4050,20293966,0
20110601,33.3000,33.5900,33.3000,33.3800,14882746,0
20110602,33.3250,33.3800,32.8100,33.0200,14269468,0
20110603,32.6350,32.9150,32.6064,32.7650,12937820,0
20110606,32.7550,32.8850,32.6800,32.7100,10442352,0
20110607,32.7600,32.8575,32.5900,32.6000,11534050,0
20110608,32.6150,32.7650,32.5350,32.7000,11752812,0
20110609,32.7200,33.1600,32.6350,32.9450,13112328,0
20110610,32.8400,32.9085,32.6200,32.6950,14003160,0
20110613,32.5500,32.6250,32.3950,32.5600,19081582,0
20110614,32.7000,32.9200,32.6500,32.8050,14044316,0
20110615,32.7050,32.7500,32.3200,32.4850,16376018,0
20110616,32.4850,32.8800,32.4000,32.7450,15543782,0
20110617,32.9400,33.1150,32.8100,32.8100,21341146,0
20110620,32.6850,33.0700,32.6850,32.9150,11084622,0
20110621,33.0550,33.1450,32.8850,33.1300,14264898,0
20110622,33.1450,33.4100,33.0550,33.2000,15714820,0
20110623,32.9650,32.9850,32.2150,32.4900,26467510,0
20110624,32.5350,32.6900,32.3600,32.4650,32073778,0
20110627,32.4250,32.7300,32.4250,32.6050,14778586,0
20110628,32.7600,33.0500,32.6750,33.0150,12932338,0
20110629,33.0950,33.4150,33.0900,33.3550,17035310,0
20110630,33.4900,33.7450,33.4100,33.6450,15594708,0
20110701,33.5100,34.0450,33.5075,34.0450,16486824,0
20110705,34.0400,34.3950,34.0400,34.1500,14782984,0
20110706,34.1550,34.3750,34.1450,34.2650,11474962,0
20110707,34.4100,34.4450,34.2900,34.3750,12424014,0
20110708,34.1750,34.3400,34.0600,34.3400,12667722,0
20110711,33.8750,34.1400,33.8550,34.0500,14152258,0
20110712,33.9850,34.2200,33.8650,33.9250,13351754,0
20110713,34.0850,34.2150,33.8850,34.0300,14687838,0
20110714,33.9850,34.1654,33.6850,33.8350,15011132,0
20110715,33.9250,33.9350,33.6400,33.7650,17492976,0
20110718,33.6300,33.7150,33.2950,33.5600,14792882,0
20110719,33.8500,34.8900,33.7650,34.6600,37414994,0
20110720,34.6250,34.6700,34.4000,34.4350,15833820,0
20110721,34.4100,34.8100,34.2500,34.6700,22082434,0
20110722,34.7750,34.9100,34.7400,34.8650,13324580,0
20110725,34.5600,34.7800,34.5050,34.6300,13151978,0
20110726,34.6750,34.7300,34.5450,34.5950,11830024,0
20110727,34.3850,34.6250,34.2700,34.3450,18677766,0
20110728,34.3250,34.6400,34.3100,34.4050,15270622,0
20110729,34.1800,34.4250,33.9500,34.0050,20554916,0
20110801,34.2500,34.2550,33.5600,33.8650,17654470,0
20110802,33.7000,33.8050,33.5350,33.5350,18138248,0
20110803,33.5000,34.2800,33.4750,34.2000,28086690,0
20110804,33.8850,34.0650,32.8700,32.9100,32327660,0
20110805,33.1350,33.6300,32.5200,33.3850,43916474,0
20110808,33.0900,33.6050,32.4750,32.5600,50099044,0
20110809,32.9100,33.4350,31.7950,33.3400,43127032,0
20110810,33.1200,33.2500,31.8500,31.9800,38237106,0
20110811,32.0000,33.6550,31.9550,33.2350,38406726,0
20110812,33.3800,33.8750,33.2000,33.5700,20310232,0
20110815,33.7350,34.2100,33.6300,34.1000,23081498,0
20110816,33.8450,34.2400,33.7850,34.0850,21414640,0
20110817,34.2300,34.6750,34.0800,34.6400,23175822,0
20110818,34.1250,34.4700,33.5300,33.8800,39571598,0
20110819,33.7650,34.1400,33.4300,33.5500,30478432,0
20110822,34.0050,34.0300,33.5850,33.6350,19656198,0
20110823,33.7350,34.5300,33.6600,34.5300,23951730,0
20110824,34.4150,34.8550,34.2750,34.8400,19475810,0
20110825,34.8000,34.8000,33.8800,33.9850,25319832,0
20110826,33.9650,34.3850,33.3500,34.2500,19849562,0
20110829,34.4800,34.9250,34.4350,34.8650,17660410,0
20110830,34.8900,35.1400,34.7600,34.9300,31681386,0
20110831,34.9350,35.3850,34.8304,35.2250,22322616,0
20110901,35.0450,35.5500,34.8900,35.2250,23529454,0
20110902,34.8601,34.9950,34.7500,34.8700,17531058,0
20110906,33.7150,34.7700,33.6950,34.7150,25784514,0
20110907,35.0050,35.4250,34.9550,35.4000,21305340,0
20110908,35.3300,35.8850,35.2750,35.5850,24869232,0
20110909,35.3050,35.3250,34.3650,34.6850,32893096,0
20110912,34.2250,34.7700,34.1000,34.6900,29144062,0
20110913,34.4800,34.6643,34.2900,34.5500,21423010,0
20110914,34.6700,35.2500,34.2725,34.8850,22250224,0
20110915,34.9550,35.5100,34.9250,35.5100,21186248,0
20110916,35.6900,35.8400,35.5100,35.6150,34621936,0
20110919,35.0350,35.3450,34.9750,35.2450,28571958,0
20110920,35.3950,35.7400,35.2600,35.3250,18314132,0
20110921,35.4250,35.5350,34.6350,34.6400,23531486,0
20110922,33.6850,34.0750,33.3100,33.9100,36341408,0
20110923,33.6800,33.8550,33.4350,33.7100,24284330,0
20110926,34.0050,34.4450,33.8300,34.3800,24008040,0
20110927,35.0600,35.2050,34.6400,34.7850,22249362,0
20110928,34.9100,35.0800,33.9450,34.0300,19032068,0
20110929,34.4550,34.8200,34.0938,34.5250,21372600,0
20110930,34.2250,34.5500,33.7800,33.7800,25028244,0
20111003,33.2950,33.4600,32.5600,32.7100,38471052,0
20111004,32.4200,32.7150,31.6700,32.6150,30828574,0
20111005,32.7350,32.8000,32.2750,32.7650,23037882,0
20111006,32.9850,33.0000,32.2250,32.6950,25205328,0
20111007,33.2550,33.2550,32.6950,32.9500,18857762,0
20111010,33.2800,33.4650,33.0050,33.4500,12356430,0
20111011,33.3650,33.6000,33.2950,33.4000,11160806,0
20111012,33.6250,33.9850,33.3950,33.7400,17549604,0
20111013,33.6550,33.7900,33.4450,33.7000,12909314,0
20111014,34.1000,34.1000,33.6750,33.9250,13506830,0
20111017,33.9100,33.9250,33.4100,33.5000,20233926,0
20111018,33.6200,33.7450,33.2000,33.3700,23650928,0
20111019,33.4950,33.9100,33.4350,33.5150,15389260,0
20111020,33.7450,33.7900,33.2875,33.5600,13323888,0
20111021,33.9700,34.1600,33.7300,34.0950,23150490,0
20111024,34.2000,34.3250,33.8050,33.9350,13609126,0
20111025,33.9550,33.9650,33.4000,33.4750,14228088,0
20111026,33.6450,33.7700,33.2050,33.7350,16041184,0
20111027,34.4650,34.5450,34.0500,34.2850,26706134,0
20111028,34.2600,34.4900,34.1950,34.4650,17307346,0
20111031,34.3250,34.5250,34.1450,34.1600,18998506,0
20111101,33.5650,33.7500,33.3900,33.5200,23694194,0
20111102,33.7100,34.0300,33.6750,33.8850,14538810,0
20111103,34.0500,34.4100,34.0050,34.3250,17363244,0
20111104,33.9800,34.0750,33.6450,33.8900,15177222,0
20111107,33.8300,34.1350,33.6400,34.1050,12514664,0
20111108,34.1450,34.3600,33.9000,34.3250,12063456,0
20111109,33.9250,33.9950,33.4300,33.5150,18243280,0
20111110,33.8050,33.8750,33.4550,33.6950,16201668,0
20111111,33.9850,34.3050,33.9750,34.0600,12882744,0
20111114,33.8950,33.9850,33.7100,33.8950,9429222,0
20111115,33.8900,34.2250,33.7400,34.0000,12217562,0
20111116,33.8350,33.9000,33.4550,33.5050,17783120,0
20111117,33.4700,33.6950,33.0500,33.3100,17467200,0
20111118,33.6050,33.8550,33.4500,33.6950,18688320,0
20111121,33.3450,33.4400,32.6950,32.9750,18588166,0
20111122,32.8050,33.1800,32.7675,32.9850,11787900,0
20111123,32.7300,32.7500,32.4000,32.4350,14089562,0
20111125,32.5750,32.6800,32.3700,32.3700,7572602,0
20111128,32.6300,32.8750,32.3750,32.5850,21318096,0
20111129,32.5850,33.2500,32.5050,33.0950,21656612,0
20111130,33.6700,33.9800,33.3600,33.6150,25300262,0
20111201,33.5000,33.7900,33.3400,33.4150,15428922,0
20111202,33.7300,33.7750,33.0850,33.1900,21170646,0
20111205,33.4700,33.5950,32.9400,33.1550,17955346,0
20111206,33.2450,33.5100,33.0700,33.3400,16731142,0
20111207,33.2750,33.5350,33.1000,33.3900,16837600,0
20111208,33.3500,33.6200,33.2800,33.3650,16118468,0
20111209,33.5550,33.8750,33.4600,33.7850,18298418,0
20111212,33.6300,33.7500,33.1600,33.4450,13380092,0
20111213,33.5450,33.6350,33.1450,33.2400,14281778,0
20111214,33.1250,33.4550,33.0330,33.1300,15762016,0
20111215,33.4550,33.6950,33.3950,33.4450,13474480,0
20111216,33.7350,33.8600,33.6300,33.7200,23957038,0
20111219,33.7300,33.9350,33.6100,33.6850,11775292,0
20111220,33.9400,34.3200,33.9150,34.2000,15930948,0
20111221,34.2600,34.9000,34.1600,34.7850,18730402,0
20111222,34.6700,34.8000,34.4450,34.5950,15586948,0
20111223,34.6150,34.9850,34.6050,34.9700,9255170,0
20111227,34.9050,35.1000,34.9050,34.9400,10099926,0
20111228,34.9100,35.0250,34.7000,34.7550,8209876,0
20111229,34.8000,35.0950,34.7550,35.0800,8733998,0
20111230,35.0000,35.1450,34.9850,34.9850,7862614,0
20120103,35.0750,35.3550,35.0500,35.0700,15639732,0
20120104,34.9550,35.0350,34.7500,34.8500,14239030,0
20120105,34.8800,34.9338,34.6750,34.6850,14287550,0
20120106,34.7350,34.8125,34.3100,34.4650,13646430,0
20120109,34.5000,34.5850,34.4000,34.4650,10522724,0
20120110,34.7350,34.7600,34.5550,34.6700,12964298,0
20120111,34.1850,34.3850,33.7752,34.0300,23428896,0
20120112,34.2100,34.2500,33.6750,33.7850,15238274,0
20120113,33.6700,33.7150,33.2825,33.4950,19992932,0
20120117,33.8700,33.9400,33.6600,33.6750,15576930,0
20120118,33.7300,33.9100,33.5900,33.7950,13288832,0
20120119,33.8250,33.8700,33.6300,33.7250,13544804,0
20120120,33.7700,34.0600,33.7000,34.0450,19171992,0
20120123,34.0000,34.3100,33.9550,34.2650,13803050,0
20120124,34.0800,34.2500,33.8550,33.9500,14751848,0
20120125,33.9550,34.2500,33.7700,34.2150,14475908,0
20120126,34.3100,34.3100,33.8800,34.0050,14721234,0
20120127,33.9550,34.0700,33.6150,33.7200,16825360,0
20120130,33.6450,33.7845,33.5150,33.7300,10591592,0
20120131,33.9900,33.9900,33.5900,33.7650,13544318,0
20120201,33.9400,34.1700,33.9000,33.9250,14918750,0
20120202,34.0350,34.1200,33.8750,33.9150,13150292,0
20120203,34.1300,34.2450,33.9200,34.0400,16556194,0
20120206,33.9200,34.1150,33.8500,34.0150,14591826,0
20120207,34.0450,34.7250,33.8150,34.2750,24270922,0
20120208,34.4200,34.4250,34.1000,34.1650,16428362,0
20120209,34.1800,34.1950,33.8825,33.9850,16312730,0
20120210,33.7650,33.9700,33.7100,33.9700,10996762,0
20120213,34.2100,34.2975,34.0425,34.2200,11090926,0
20120214,34.2350,34.4650,34.0500,34.4500,12595942,0
20120215,34.6150,34.6250,34.1150,34.2000,14778568,0
20120216,34.3050,34.4950,34.2100,34.4300,11751820,0
20120217,34.5350,34.5850,34.3000,34.5250,14841646,0
20120221,34.4400,34.5250,34.2500,34.4100,13428482,0
20120222,34.3000,34.6700,34.3000,34.6250,13766522,0
20120223,34.5450,34.6500,34.4600,34.5900,11119988,0
20120224,34.6750,34.7500,34.4150,34.5000,12485304,0
20120227,34.3450,34.5000,34.2600,34.4150,12086118,0
20120228,34.4750,34.5500,34.4000,34.4250,9049588,0
20120229,34.4500,34.9900,34.4500,34.9300,23467180,0
20120301,34.9350,34.9800,34.6950,34.8000,15299320,0
20120302,34.7050,34.8000,34.4850,34.5900,11996234,0
20120305,34.5100,34.6700,34.5000,34.6150,10338482,0
20120306,34.4100,34.5450,34.3200,34.3800,13161968,0
20120307,34.3750,34.4700,34.2500,34.3950,10936676,0
20120308,34.5900,34.7500,34.5500,34.6350,33754766,0
20120309,34.7150,34.8700,34.6550,34.7550,36742432,0
20120312,34.7400,35.1700,34.6700,35.0750,18146946,0
20120313,34.7550,35.1450,34.7550,35.1250,18067852,0
20120314,35.1300,35.3100,35.0500,35.1100,12917810,0
20120315,35.1350,35.1700,34.8900,35.1650,17991302,0
20120316,35.1900,35.2300,34.9400,35.0800,22899238,0
20120319,35.1050,35.2650,35.0000,35.2000,10652228,0
20120320,35.0150,35.3850,34.9650,35.2950,10180276,0
20120321,35.2400,35.7000,35.1750,35.5600,19870672,0
20120322,35.5050,35.7900,35.4700,35.7100,14253058,0
20120323,35.7000,35.8000,35.6450,35.7450,16206890,0
20120326,35.8700,35.9500,35.7950,35.9500,11536568,0
20120327,35.9100,35.9900,35.8250,35.9350,11430326,0
20120328,35.9800,36.4125,35.9500,36.3300,26260640,0
20120329,36.1750,37.1950,36.1350,36.9050,41063966,0
20120330,36.8100,37.0700,36.6550,37.0050,26560698,0
20120402,36.9150,37.1000,36.8200,37.0700,14578978,0
20120403,36.8350,37.0400,36.7300,36.8800,12989968,0
20120404,36.6450,36.8000,36.6060,36.7300,12487378,0
20120405,36.6400,36.7600,36.5350,36.7350,11531538,0
20120409,36.4800,36.5550,36.3700,36.4350,9806688,0
20120410,36.2900,36.3100,35.9750,36.0100,17290436,0
20120411,36.2150,36.2350,35.9200,36.0600,12034198,0
20120412,36.0750,36.1300,35.9100,36.1100,10640440,0
20120413,36.1100,36.3000,35.9700,35.9700,10525550,0
20120416,36.1100,36.3950,36.0700,36.2200,14148138,0
20120417,36.5900,37.2400,36.5900,36.9750,22614624,0
20120418,36.9100,37.1750,36.8650,37.0850,11779692,0
20120419,37.1450,37.1675,36.7100,36.9100,10731492,0
20120420,36.9800,37.1750,36.8700,37.0650,13460876,0
20120423,36.9900,37.0350,36.6650,36.8450,10474160,0
20120424,36.9600,37.1750,36.8550,37.0600,10296204,0
20120425,37.2700,37.5250,37.1550,37.4650,18597574,0
20120426,37.4750,37.9850,37.4075,37.8550,16782266,0
20120427,37.9800,38.9100,37.9600,38.3150,25102984,0
20120430,38.2100,38.4500,37.9650,38.1600,26521134,0
20120501,38.2700,38.5000,38.1400,38.4650,13842292,0
20120502,38.3700,38.6250,38.3200,38.5800,16559324,0
20120503,38.6800,38.8200,38.6000,38.7200,15611992,0
20120504,38.6550,38.8000,38.4800,38.5000,13160678,0
20120507,38.4850,38.7250,38.4250,38.6400,8965336,0
20120508,38.5050,38.6400,38.3111,38.5700,10579522,0
20120509,38.2950,38.5950,38.2450,38.3900,14081908,0
20120510,38.6050,38.8500,38.6000,38.7050,12665306,0
20120511,38.6000,38.8700,38.6000,38.7350,10603818,0
20120514,38.5600,38.6250,38.3090,38.4350,15411682,0
20120515,38.2800,38.5750,38.1300,38.2850,16397674,0
20120516,38.3300,38.4200,37.9600,38.1650,17804660,0
20120517,38.0850,38.1500,37.4950,37.5600,22311370,0
20120518,37.6250,37.6450,36.7350,37.0250,31913452,0
20120521,37.1050,37.3000,37.0650,37.2550,13489370,0
20120522,37.2900,37.2900,36.9550,37.0950,15260600,0
20120523,37.0000,37.2850,36.9100,37.2750,18008700,0
20120524,37.3950,37.9250,37.3000,37.7800,20204652,0
20120525,37.8100,37.8450,37.5050,37.6150,8999416,0
20120529,37.8650,37.8650,37.5300,37.7300,10533760,0
20120530,37.5350,37.6250,37.4125,37.5300,13882938,0
20120531,37.4800,37.6100,37.3300,37.3650,15157598,0
20120601,36.9950,37.2250,36.5050,36.5450,20844544,0
20120604,36.5150,36.8700,36.2800,36.8200,13397714,0
20120605,36.6650,36.8225,36.5250,36.6200,12275438,0
20120606,36.6950,37.3050,36.6500,37.3050,12496370,0
20120607,37.4950,37.5300,37.1000,37.1400,14342938,0
20120608,37.0800,37.6850,37.0750,37.6200,11595488,0
20120611,37.8600,37.8900,37.3100,37.3300,10659204,0
20120612,37.4900,37.6250,37.1700,37.6000,11911082,0
20120613,37.3050,37.5650,37.2350,37.3450,9376072,0
20120614,37.3950,38.0000,37.3473,37.8700,13945348,0
20120615,38.0600,38.1000,37.7100,38.0450,19760800,0
20120618,37.9800,38.2100,37.8850,37.9900,10457618,0
20120619,38.1250,38.1250,37.8300,37.8700,11115296,0
20120620,37.8450,37.8700,37.4200,37.7800,14707038,0
20120621,37.8950,37.9950,37.3100,37.3350,12803840,0
20120622,37.4750,37.6500,37.4300,37.4700,15268262,0
20120625,37.2300,37.4200,37.0850,37.3850,9734284,0
20120626,37.4950,37.6800,37.1000,37.5400,11859342,0
20120627,37.6200,38.2400,37.6200,38.1700,13644262,0
20120628,38.0500,38.3350,37.8450,38.2850,10891102,0
20120629,38.5650,39.0950,38.5400,39.0950,18521476,0
20120702,39.0500,39.5000,39.0050,39.4600,13352042,0
20120703,39.4450,39.6800,39.3550,39.5800,7343284,0
20120705,39.5100,39.5700,39.1000,39.2250,10546314,0
20120706,39.0100,39.1450,38.9200,39.0750,10036116,0
20120709,39.0300,39.1025,38.8550,38.9900,8615428,0
20120710,39.2650,39.2700,38.9072,38.9900,11583810,0
20120711,38.9500,38.9750,38.5750,38.7300,13645906,0
20120712,38.5150,38.6350,38.2600,38.3200,19111740,0
20120713,38.3150,38.7950,38.1700,38.6400,13307418,0
20120716,38.5500,38.7000,38.1000,38.2400,17580328,0
20120717,39.0300,39.3300,38.3800,38.8450,21209998,0
20120718,38.8200,38.8400,38.4100,38.7200,13851912,0
20120719,38.7600,38.8000,38.2500,38.7750,18052112,0
20120720,38.6350,38.6750,38.3950,38.5150,16437528,0
20120723,38.2750,38.5000,38.1850,38.4400,10656006,0
20120724,38.4500,38.4750,38.0500,38.3300,10445926,0
20120725,38.4750,38.6100,38.3650,38.5100,9021236,0
20120726,38.8500,39.4550,38.8500,39.4250,14144474,0
20120727,39.5250,40.1200,39.4500,40.0050,17824998,0
20120730,39.8850,40.5850,39.7850,40.5600,15947768,0
20120731,40.3500,40.6650,40.1950,40.4000,16333784,0
20120801,40.4850,40.6250,40.2949,40.5050,12955904,0
20120802,40.3650,40.5000,39.7600,39.8750,13393086,0
20120803,40.0950,40.4960,40.0050,40.4150,11834080,0
20120806,40.5050,40.6250,40.3100,40.3200,9179256,0
20120807,40.4200,40.4890,39.8750,39.8850,12782740,0
20120808,39.8550,40.0000,39.6800,39.7800,8790122,0
20120809,39.7350,39.8900,39.4150,39.6200,9583926,0
20120810,39.5800,39.6050,39.3050,39.3950,20288766,0
20120813,39.3100,39.3900,39.0500,39.3000,8898145,0
20120814,39.6000,39.6700,39.2500,39.3800,10843276,0
20120815,39.4200,39.5500,39.2300,39.3500,7692619,0
20120816,39.4000,39.6300,39.3100,39.5500,8825078,0
20120817,39.6600,39.7300,39.2700,39.5300,10541000,0
20120820,39.5400,39.5900,39.2600,39.4700,9213087,0
20120821,39.4100,39.6900,39.2300,39.2600,8329064,0
20120822,39.1400,39.2500,38.6900,38.7700,13482367,0
20120823,38.8100,38.8400,38.0200,38.1100,14973650,0
20120824,38.0700,38.5500,38.0700,38.4700,9317730,0
20120827,38.5600,38.5600,38.1200,38.1700,9589801,0
20120828,38.1400,38.3200,37.7700,38.0000,16149003,0
20120829,38.0500,38.0500,37.3800,37.4600,23436918,0
20120830,37.3800,37.6300,37.1300,37.1400,17041897,0
20120831,37.4100,37.5800,37.1500,37.4000,20711518,0
20120904,37.5200,37.5900,37.2150,37.2800,17300819,0
20120905,37.3550,37.6200,37.1100,37.5100,20839147,0
20120906,37.7800,38.3000,37.7000,38.1500,19852277,0
20120907,38.3800,38.5000,37.7400,37.9000,16393193,0
20120910,37.9600,37.9800,37.5900,37.6600,18218704,0
20120911,37.6300,37.8300,37.5600,37.7700,16506229,0
20120912,37.7900,37.8300,37.5100,37.5500,14633783,0
20120913,37.7300,38.4890,37.6100,38.3500,23803484,0
20120914,38.5500,38.5500,38.0100,38.1200,25093349,0
20120917,38.1600,38.3800,38.0300,38.3500,23594470,0
20120918,38.3800,39.0000,38.3000,38.6200,24374217,0
20120919,38.6600,38.8100,38.4100,38.5200,26277357,0
20120920,38.3900,38.8700,38.3800,38.6400,26963339,0
20120921,38.7300,38.7400,37.8800,38.0300,98988831,0
20120924,37.8100,38.2400,37.8100,38.1200,21901914,0
20120925,38.2100,38.2700,37.6600,37.6800,20299109,0
20120926,37.7800,38.1851,37.7400,37.7600,16677902,0
20120927,38.0600,38.3500,37.9000,38.3100,15176376,0
20120928,38.1700,38.2200,37.9000,37.9300,22723426,0
20121001,38.1600,38.6000,38.1500,38.3800,16673796,0
20121002,38.5600,38.6900,38.1100,38.3400,10277169,0
20121003,38.3200,38.5200,38.1400,38.2400,13637519,0
20121004,38.4600,38.5500,38.1900,38.3300,9647242,0
20121005,38.4900,38.6000,38.2500,38.5800,12287893,0
20121008,38.5400,38.6800,38.4400,38.5800,9434512,0
20121009,38.5000,38.8300,38.4600,38.5600,13078850,0
20121010,38.6500,38.7300,38.0500,38.0900,13755026,0
20121011,38.2000,38.2800,38.0200,38.1100,10843749,0
20121012,38.2600,38.3900,38.1100,38.2300,12061961,0
20121015,38.0900,38.2500,38.0100,38.1300,13785047,0
20121016,38.1800,38.2200,37.4400,37.9000,25813326,0
20121017,38.0600,38.1450,37.7000,37.7400,15449577,0
20121018,37.7600,38.0700,37.4600,37.8400,23064508,0
20121019,37.9300,37.9400,37.4000,37.4000,19867589,0
20121022,37.3700,37.4800,36.9600,37.2300,13342577,0
20121023,36.9600,36.9800,36.5400,36.6100,13287371,0
20121024,36.6000,37.0400,36.6000,36.8800,13531429,0
20121025,37.0000,37.1900,36.8500,37.0900,10457860,0
20121026,37.1200,37.2600,36.7800,37.0400,11896560,0
20121031,37.1600,37.4100,36.9200,37.1800,11643477,0
20121101,37.1500,37.5600,37.1500,37.3300,10622251,0
20121102,37.5800,37.6500,37.0000,37.0800,11237632,0
20121105,36.9500,36.9900,36.6300,36.7700,12140355,0
20121106,36.9200,37.4800,36.8600,37.4200,11448519,0
20121107,37.2800,37.3900,36.4000,36.7200,16744325,0
20121108,36.6500,37.1080,36.3600,36.3600,12921839,0
20121109,36.0500,36.5200,36.0500,36.2900,11520285,0
20121112,36.2900,36.2900,35.9850,36.0800,10170595,0
20121113,36.0300,36.5600,35.9800,36.1600,12111137,0
20121114,36.1900,36.3600,35.8650,36.0100,13509193,0
20121115,35.9000,36.4800,35.8600,36.4300,17644599,0
20121116,36.4900,36.6500,36.2700,36.5600,15625197,0
20121119,36.8500,37.2900,36.8100,37.2400,14076154,0
20121120,37.2300,37.2657,36.8500,37.2500,12278571,0
20121121,37.3300,37.4700,37.2200,37.3900,8631306,0
20121123,37.5500,37.9500,37.4900,37.9300,5365418,0
20121126,37.5800,37.7800,37.2300,37.3600,13218886,0
20121127,37.4400,37.7900,37.3400,37.4200,11873691,0
20121128,37.0600,37.5700,36.8000,37.5600,14846888,0
20121129,37.6800,37.9700,37.5000,37.9700,12434397,0
20121130,37.9400,37.9800,37.6600,37.9200,13043803,0
20121203,37.9000,37.9352,37.3300,37.3800,12864970,0
20121204,37.3100,37.4950,37.1400,37.1500,11794140,0
20121205,37.2000,37.5000,37.0800,37.3100,14561351,0
20121206,37.3400,37.4400,37.3000,37.3800,8976877,0
20121207,37.4400,37.7400,37.3900,37.7100,10654686,0
20121210,37.7000,37.7800,37.5100,37.6400,8603236,0
20121211,37.6300,37.9900,37.5800,37.8600,10675145,0
20121212,37.8900,37.9300,37.5000,37.6400,14682038,0
20121213,37.7000,37.7900,37.5300,37.6000,11442047,0
20121214,37.5200,37.7700,37.5000,37.6600,11800897,0
20121217,37.7900,37.8200,37.3800,37.5000,17597425,0
20121218,37.5300,37.7000,37.1300,37.2800,17954012,0
20121219,37.2500,37.2900,36.7700,36.7800,17991829,0
20121220,36.6900,37.1000,36.6500,37.0500,16184981,0
20121221,37.0000,37.1900,36.5300,36.8900,27946979,0
20121224,36.7200,36.8000,36.5700,36.7300,4851746,0
20121226,36.7000,36.8000,36.2400,36.4200,9982068,0
20121227,36.3500,36.5500,36.2000,36.4200,11380520,0
20121228,36.2200,36.4200,35.9500,35.9700,14058048,0
20121231,35.8800,36.2800,35.5800,36.2500,15640314,0
20130102,36.9900,37.6000,36.6600,37.6000,21876847,0
20130103,37.4500,37.6000,37.1100,37.6000,16357984,0
20130104,37.6500,37.8700,37.5200,37.6600,15311842,0
20130107,37.5200,37.5200,37.1000,37.3000,14610536,0
20130108,37.1900,37.2800,36.9100,37.0400,14328026,0
20130109,37.2000,37.2000,36.8300,37.0300,10563740,0
20130110,37.1200,37.1700,36.7600,36.9600,15604072,0
20130111,36.8400,36.9400,36.5200,36.9100,15644756,0
20130114,36.9500,37.1100,36.8000,36.9900,11001439,0
20130115,36.9900,37.4300,36.8000,37.3200,12721576,0
20130116,37.2100,37.4150,37.1200,37.3200,9168529,0
20130117,37.4300,37.6600,37.3300,37.5100,12122702,0
20130118,37.4900,37.7100,37.3050,37.7000,14060897,0
20130122,37.7400,37.7400,37.0500,37.1300,21248977,0
20130123,37.0800,37.2600,37.0400,37.1300,13575362,0
20130124,37.2000,37.2500,37.0000,37.1100,13259031,0
20130125,37.1800,37.2500,36.9100,37.0500,14041641,0
20130128,37.0700,37.1100,36.8600,37.0100,13388625,0
20130129,36.8800,37.5700,36.8600,37.4200,17708686,0
20130130,37.4000,37.6100,37.3200,37.5000,13220456,0
20130131,37.5300,37.5300,37.1100,37.2400,12973749,0
20130201,37.5400,37.7100,37.3700,37.5400,11939265,0
20130204,37.4800,37.5800,37.3000,37.3500,9456531,0
20130205,37.5600,38.1600,37.5600,38.1400,17897284,0
20130206,38.1300,38.4300,38.0000,38.3100,16823833,0
20130207,38.4200,39.0600,38.3500,38.9100,18806978,0
20130208,38.8500,38.9400,38.6000,38.7700,12308001,0
20130211,38.7100,38.8300,38.4100,38.6100,12159872,0
20130212,38.1100,38.1600,37.2800,37.5600,30700731,0
20130213,37.6700,37.9400,37.0100,37.2100,19945753,0
20130214,37.2400,37.5100,36.7000,36.8400,22749090,0
20130215,36.9400,37.4200,36.5400,37.4200,25216374,0
20130219,37.5100,37.7700,37.4600,37.6700,14851051,0
20130220,37.7000,37.8850,37.4143,37.7300,12949360,0
20130221,37.6200,37.7899,37.4300,37.7100,14137170,0
20130222,37.7600,38.5200,37.7100,38.5200,20102895,0
20130225,38.5600,38.7200,37.7200,37.7200,15880343,0
20130226,37.9500,38.1900,37.7750,38.1100,15771057,0
20130227,38.0300,38.5400,37.9200,38.4500,14277317,0
20130228,38.4700,38.9700,38.4200,38.7200,19011794,0
20130301,38.4900,38.7900,38.4900,38.7000,13727554,0
20130304,38.6000,38.8200,38.4500,38.8200,9934533,0
20130305,38.9800,39.0000,38.5550,38.6800,13244475,0
20130306,38.8000,39.0400,38.7000,39.0200,11655103,0
20130307,39.0400,39.1900,38.8400,39.1200,15104996,0
20130308,39.1700,39.4150,39.0300,39.2200,11187262,0
20130311,39.2000,39.3800,39.1800,39.3100,9201701,0
20130312,39.2800,39.3100,38.8000,38.9600,11375868,0
20130313,38.8200,38.8700,38.5500,38.5900,14358871,0
20130314,38.8200,39.1200,38.6600,39.0200,14574170,0
20130315,38.8200,38.9400,38.6600,38.8300,20806395,0
20130318,38.6100,38.9400,38.5700,38.7600,11480329,0
20130319,38.9200,39.4000,38.8200,39.3300,15193142,0
20130320,39.4000,39.9200,39.3600,39.8700,19272460,0
20130321,39.8500,40.4300,39.7600,40.0700,23063866,0
20130322,39.9800,40.2750,39.8900,40.0400,16128824,0
20130325,40.1100,40.2500,39.9600,40.1200,15718886,0
20130326,40.1300,40.7000,40.1300,40.6900,13666691,0
20130327,40.4500,40.5400,40.0620,40.2200,14562180,0
20130328,40.3800,40.6000,40.0200,40.4400,14227403,0
20130401,40.3900,40.4899,40.1700,40.4500,8202005,0
20130402,40.4300,40.9000,40.4200,40.7200,13359176,0
20130403,40.7800,40.8200,40.0800,40.1700,13639274,0
20130404,40.2700,40.5900,40.2000,40.5400,11437125,0
20130405,40.2100,40.3550,40.0100,40.0800,10731445,0
20130408,40.0600,40.8700,39.7700,40.8600,22758507,0
20130409,40.8100,41.1300,40.5100,40.7100,21057905,0
20130410,40.7800,41.1700,40.7100,41.0700,9705033,0
20130411,41.1300,41.4100,41.0600,41.1800,10962497,0
20130412,40.9100,41.1100,40.6800,41.0800,10394706,0
20130415,40.8500,40.9943,40.0500,40.0900,16050923,0
20130416,41.4000,42.4800,41.2500,42.3700,32147487,0
20130417,42.1400,42.7000,42.0300,42.5500,24209833,0
20130418,42.4800,42.6500,42.0900,42.1000,16034117,0
20130419,42.2800,42.7700,42.2000,42.6600,13886657,0
20130422,42.5200,42.8500,42.4000,42.7200,10552646,0
20130423,42.7800,42.9600,42.2550,42.7000,11223704,0
20130424,42.6400,42.9000,42.1000,42.1500,11370081,0
20130425,42.2600,42.5400,42.0800,42.3500,10197008,0
20130426,42.1800,42.4300,42.0900,42.1000,15164860,0
20130429,42.2400,42.2900,41.9200,42.2400,11326618,0
20130430,42.1500,42.3900,41.8800,42.3300,13447669,0
20130501,42.1500,42.5600,42.1398,42.2100,8711164,0
20130502,41.6600,42.1600,41.4900,41.9600,18717641,0
20130503,42.1700,42.4200,41.9600,42.2400,11758220,0
20130506,42.2900,42.2900,41.8700,42.0800,9358529,0
20130507,42.2100,42.7100,42.1500,42.7000,13786613,0
20130508,42.5400,42.6800,42.1600,42.4600,12636375,0
20130509,42.5100,42.5600,42.0000,42.1200,10114077,0
20130510,42.1100,42.2400,41.8500,42.1500,9927794,0
20130513,42.1400,42.4400,42.0000,42.1900,9290908,0
20130514,42.1800,42.6700,42.0100,42.5200,13027556,0
20130515,42.5000,43.1000,42.3900,42.9200,12306770,0
20130516,42.9100,43.4300,42.7900,43.0900,12330856,0
20130517,43.0500,43.1300,42.5600,42.9700,12615057,0
20130520,42.9500,42.9500,42.3000,42.3800,9966285,0
20130521,42.4800,42.5650,42.0700,42.3400,9150320,0
20130522,42.2800,42.8600,42.0350,42.2500,13616827,0
20130523,41.9300,42.0700,41.5600,41.9300,10934247,0
20130524,41.5400,42.3700,41.5000,42.2400,11541756,0
20130528,42.6000,43.0500,42.4000,42.5500,14408522,0
20130529,42.3400,42.4268,41.3100,41.4000,16978235,0
20130530,41.4900,41.6000,40.7500,40.7700,20876631,0
20130531,40.6500,40.7700,39.9900,39.9900,26194133,0
20130603,39.9500,40.8400,39.6300,40.8100,16578494,0
20130604,41.5900,41.7200,40.9500,41.4200,18991202,0
20130605,41.4000,41.4000,40.6000,40.6500,16424395,0
20130606,40.5500,40.7900,40.3100,40.7900,11171674,0
20130607,41.2000,41.7299,40.9800,41.4100,14460573,0
20130610,41.5000,41.5200,41.0400,41.1800,11247680,0
20130611,40.8800,40.9800,40.4000,40.7900,16494101,0
20130612,40.7900,40.9400,40.2800,40.3900,11611590,0
20130613,40.3100,40.4800,39.6800,40.4100,17866680,0
20130614,40.3800,40.7900,40.2600,40.3400,13635399,0
20130617,40.5400,40.9100,40.4000,40.6800,12411010,0
20130618,40.7000,40.9950,40.5700,40.9300,9893068,0
20130619,41.0100,41.4400,40.4100,40.4100,16936295,0
20130620,40.2700,40.3500,38.9700,39.1300,24902453,0
20130621,39.6300,39.9700,39.3000,39.7600,21941399,0
20130624,39.4500,40.0100,39.1300,39.5300,16437055,0
20130625,39.8200,39.9250,39.4350,39.7200,12945437,0
20130626,40.0800,40.4800,40.0600,40.3300,13857725,0
20130627,40.6500,40.8800,40.2400,40.2600,11461350,0
20130628,40.2500,40.4400,40.1000,40.1100,16319518,0
20130701,40.5000,40.9200,40.3600,40.4600,10754583,0
20130702,40.4700,40.7400,40.1750,40.3700,12248784,0
20130703,40.2400,40.5600,40.0300,40.4900,5264817,0
20130705,40.7200,40.8000,40.1500,40.5200,10402250,0
20130708,40.6500,40.7600,40.4200,40.5400,9936974,0
20130709,40.8600,41.0700,40.7200,40.8300,8762106,0
20130710,40.9200,40.9600,40.5300,40.6800,9541546,0
20130711,41.0000,41.1500,40.7400,41.0300,13489716,0
20130712,41.0300,41.1300,40.7300,41.0300,10686347,0
20130715,41.0500,41.2500,40.9300,41.0100,11423360,0
20130716,39.7800,40.5000,39.5000,40.2300,33581325,0
20130717,40.5500,40.9800,40.3100,40.8400,18516852,0
20130718,40.8600,41.0700,40.7400,40.8100,9708855,0
20130719,40.8800,41.1000,40.7900,41.0900,11408605,0
20130722,41.0800,41.1400,40.7550,40.8300,9427675,0
20130723,40.9500,41.1300,40.7900,40.9600,9405642,0
20130724,41.1200,41.1300,40.7500,40.8600,10512444,0
20130725,40.8100,40.8783,40.4800,40.8400,9148367,0
20130726,40.6500,40.6500,40.0100,40.6400,12279650,0
20130729,40.6100,40.6800,40.2600,40.2800,10132339,0
20130730,40.4200,40.7300,40.2500,40.3200,10769816,0
20130731,40.4100,40.5800,40.0600,40.0800,13557988,0
20130801,40.4000,40.7500,40.4000,40.5700,12001513,0
20130802,40.0300,40.4100,39.9150,40.2200,25516983,0
20130805,40.1800,40.4700,40.1800,40.2900,9933155,0
20130806,40.2300,40.4300,40.0600,40.3700,8646231,0
20130807,40.3100,40.3300,40.0600,40.1500,9306078,0
20130808,40.3000,40.3600,40.0200,40.2000,9481129,0
20130809,40.2500,40.3200,40.0500,40.1600,9021737,0
20130812,40.0400,40.1000,39.7100,39.8300,13970568,0
20130813,39.9300,40.0500,39.5000,39.6500,13548896,0
20130814,39.5900,39.6800,39.3500,39.5300,13793185,0
20130815,39.3000,39.4000,39.0200,39.0900,14229747,0
20130816,39.0300,39.1800,38.7100,39.0500,20570070,0
20130819,39.0500,39.0900,38.6900,38.7800,11920345,0
20130820,38.8500,39.1400,38.6500,38.6500,10238163,0
20130821,38.6300,38.7000,38.2500,38.2800,15800303,0
20130822,38.3200,38.5200,38.1000,38.3100,10309257,0
20130823,38.6100,38.6100,38.3700,38.5200,11303083,0
20130826,38.6000,38.6000,38.1100,38.1200,12740595,0
20130827,37.9800,38.2400,37.8000,38.1500,16742431,0
20130828,38.0600,38.5300,38.0500,38.3500,19245419,0
20130829,38.4700,38.4700,38.1000,38.1000,14217637,0
20130830,38.1600,38.2800,38.0000,38.1800,14296781,0
20130903,38.2700,38.4000,37.8000,37.9000,19069017,0
20130904,37.8799,38.7300,37.8100,38.5400,19144161,0
20130905,38.6300,38.6900,38.0600,38.2400,14291080,0
20130906,38.3800,38.6200,38.1000,38.3500,13977744,0
20130909,38.5200,38.5550,38.2700,38.5200,10608582,0
20130910,38.7700,38.7800,38.5100,38.6300,11759743,0
20130911,38.6800,38.7800,38.5300,38.7800,11997644,0
20130912,38.5900,38.6100,38.2800,38.4400,12114310,0
20130913,38.5600,38.7400,38.4200,38.6900,11623631,0
20130916,39.0300,39.2000,38.7400,38.8600,13400179,0
20130917,38.8100,39.0950,38.7900,38.7900,12883282,0
20130918,38.8100,39.6000,38.5800,39.5900,18085571,0
20130919,39.6400,39.6700,39.1500,39.3100,14254642,0
20130920,39.3300,39.4000,38.7800,39.4000,30698540,0
20130923,39.1600,39.1900,38.4400,38.6300,19017398,0
20130924,38.7200,38.8700,38.5200,38.5300,15083286,0
20130925,38.6500,38.6800,38.3000,38.3300,11446220,0
20130926,38.4899,38.7400,38.3900,38.7400,10941177,0
20130927,38.5700,38.5800,38.1450,38.4000,12610159,0
20130930,38.1900,38.2956,37.7500,37.8800,18104384,0
20131001,38.0000,38.0900,37.6200,37.9500,13195990,0
20131002,37.8100,37.8100,37.2100,37.4300,25670796,0
20131003,37.4600,37.4600,37.1300,37.1600,14437945,0
20131004,37.2500,37.2700,36.9100,37.2000,17219130,0
20131007,37.0800,37.3800,36.8300,37.0500,16708632,0
20131008,37.1000,37.4100,36.9000,37.2800,20471333,0
20131009,37.3800,37.4200,37.0100,37.0800,19001966,0
20131010,37.7700,37.8600,37.4450,37.7800,17177894,0
20131011,37.9200,37.9200,37.5200,37.7700,14266861,0
20131014,37.5600,37.9500,37.5100,37.9100,14202900,0
20131015,38.1800,38.3700,37.6000,37.6600,21676647,0
20131016,38.0100,38.2400,37.7800,38.0000,17996947,0
20131017,38.0600,38.5600,38.0100,38.5500,15900176,0
20131018,38.5800,38.7800,38.4200,38.7800,18897288,0
20131021,38.9500,38.9500,38.6000,38.8200,12977494,0
20131022,38.8600,39.2500,38.6900,39.0900,17110211,0
20131023,39.0800,39.2500,38.8000,39.0900,12601279,0
20131024,39.1500,39.3700,38.7600,38.8000,17143771,0
20131025,38.8400,39.1300,38.6300,39.0300,14391341,0
20131028,39.0200,39.7400,38.9900,39.6100,16552094,0
20131029,39.5700,39.9600,39.3500,39.8000,14199602,0
20131030,39.8800,39.8900,39.5100,39.6200,12359952,0
20131031,39.5100,39.8600,39.5100,39.5700,14853535,0
20131101,39.5700,39.7200,39.3250,39.6100,12430394,0
20131104,39.7100,39.8100,39.3000,39.5100,10253227,0
20131105,39.3600,39.6400,39.2200,39.5000,10582003,0
20131106,39.6200,40.2150,39.4200,40.0500,17197998,0
20131107,40.0800,40.2500,39.7600,39.8300,16233163,0
20131108,39.7400,40.0500,39.4900,40.0500,11903577,0
20131111,40.0100,40.0500,39.7700,39.8700,9568206,0
20131112,39.9100,39.9900,39.6150,39.8800,10509186,0
20131113,39.8200,40.1200,39.6500,40.1200,11771162,0
20131114,40.0900,40.4400,40.0300,40.2100,10894366,0
20131115,40.1600,40.3200,39.9600,40.2200,12021512,0
20131118,40.2400,40.2400,40.0000,40.1700,9553863,0
20131119,40.1400,40.2250,39.9190,40.1400,11014819,0
20131120,40.0500,40.4500,39.9400,40.0600,14422486,0
20131121,40.2000,40.4950,40.1000,40.4300,26364544,0
20131122,40.3400,40.4600,40.0900,40.4300,26397103,0
20131125,40.4800,40.8750,40.3300,40.3700,14059132,0
20131126,40.4900,40.6000,40.2400,40.2500,14240538,0
20131127,40.0900,40.3800,39.6900,40.1900,9909068,0
20131129,40.2700,40.4800,40.1100,40.1900,8641107,0
20131202,40.1000,40.2000,39.7500,40.0800,16739680,0
20131203,40.0500,40.3900,40.0100,40.3500,16592298,0
20131204,40.2000,40.4700,39.9400,40.3700,13196116,0
20131205,40.2800,40.4000,39.8000,39.8300,18171207,0
20131206,40.0500,40.5000,40.0500,40.4600,12557216,0
20131209,40.4000,40.5000,40.2000,40.4000,12237657,0
20131210,40.2600,40.2900,39.7500,39.8500,15967788,0
20131211,39.9500,40.3400,39.8900,40.1300,14963476,0
20131212,39.9900,40.2100,39.1800,39.2100,19817651,0
20131213,39.4700,39.6400,39.2100,39.2300,14037380,0
20131216,39.4600,39.5700,39.2000,39.4050,14562149,0
20131217,39.1200,39.2500,38.8700,39.1000,17664055,0
20131218,39.2601,40.0800,39.0000,40.0200,23887038,0
20131219,39.9700,40.1000,39.5600,39.8600,14791981,0
20131220,39.9200,40.1900,39.8538,40.0400,22244802,0
20131223,40.1000,40.2450,39.8700,40.1600,10952475,0
20131224,40.1700,40.3100,40.1000,40.1900,4783757,0
20131226,40.2200,40.5400,40.1400,40.4900,8588472,0
20131227,40.6900,40.7900,40.5300,40.6600,6762203,0
20131230,40.7700,41.1400,40.7600,41.0900,10927592,0
20131231,41.1300,41.3870,40.9800,41.3100,11730170,0
20140102,41.1200,41.2250,40.5100,40.6600,12720197,0
20140103,40.6800,40.7300,40.3500,40.4600,10403834,0
20140106,40.4800,40.5926,40.1600,40.2700,11041224,0
20140107,40.4800,40.7208,40.2900,40.3900,11879587,0
20140108,40.4400,40.4400,39.8300,39.9400,15357527,0
20140109,39.9500,40.0000,39.5200,39.7300,14074835,0
20140110,39.9600,40.2900,39.9000,40.1300,13314525,0
20140113,40.0000,40.1300,39.5000,39.5300,14136793,0
20140114,39.6400,39.9200,39.5800,39.6900,12808195,0
20140115,39.8300,39.9400,39.5800,39.7600,12845194,0
20140116,39.7799,39.8200,39.5800,39.7100,11076882,0
20140117,39.7200,39.7500,39.2800,39.2800,14027351,0
20140121,39.6400,39.9200,39.5300,39.9200,17590424,0
20140122,39.9900,40.0900,39.7530,39.9000,9856355,0
20140123,39.6100,39.6400,39.1200,39.2400,14867404,0
20140124,39.0800,39.2500,38.8200,38.8400,16533729,0
20140127,38.8200,38.9800,38.7100,38.7300,14603927,0
20140128,38.7700,39.0750,38.6200,38.8700,8931212,0
20140129,38.5700,38.5700,37.8200,37.9000,23776371,0
20140130,38.0000,38.4100,38.0000,38.1700,13663569,0
20140131,37.9500,38.1600,37.7200,37.8200,16185576,0
20140203,38.0200,38.0200,37.1000,37.2000,23195836,0
20140204,37.4400,37.5500,37.2100,37.4800,17797978,0
20140205,37.4900,37.7150,37.3800,37.6100,13716618,0
20140206,38.7600,38.9400,37.9200,38.0300,22665049,0
20140207,38.1700,38.3500,37.8700,37.9500,20495016,0
20140210,38.0700,38.6200,37.8400,38.5700,20915498,0
20140211,38.6700,38.7850,38.5100,38.6400,15417558,0
20140212,38.8500,38.9200,38.4000,38.5100,10633637,0
20140213,38.1300,38.7588,38.1300,38.6500,10449553,0
20140214,38.6000,39.0200,38.2700,38.9300,16047482,0
20140218,37.9800,38.1100,37.2600,37.4700,46195701,0
20140219,37.5000,37.6000,37.0500,37.1000,26650629,0
20140220,37.0600,37.5200,36.8900,37.3000,22652321,0
20140221,37.5900,37.6200,37.1400,37.1800,19440449,0
20140224,37.3000,37.6000,37.2200,37.5000,24225051,0
20140225,37.6300,37.9400,37.5000,37.7700,22879234,0
20140226,37.9000,37.9400,37.7200,37.8700,18202510,0
20140227,37.8400,38.1100,37.8000,38.0700,18441483,0
20140228,38.0800,38.3851,38.0400,38.2000,15765571,0
20140303,37.8800,38.1600,37.8500,38.1200,18732279,0
20140304,38.3400,38.3890,38.2300,38.3100,20456788,0
20140305,38.4200,38.4500,38.2500,38.3500,14367749,0
20140306,38.4000,38.5501,38.2700,38.4700,14740674,0
20140307,38.5600,38.6100,38.3600,38.5500,17074233,0
20140310,38.5500,38.6500,38.4400,38.6500,14541439,0
20140311,38.8400,38.8400,38.5400,38.8000,13845663,0
20140312,38.2700,38.5000,38.2100,38.4700,15692277,0
20140313,38.4500,38.4900,37.9210,37.9700,18302808,0
20140314,37.9500,38.3200,37.8800,38.1700,14687231,0
20140317,38.1700,38.3700,38.0500,38.2700,19202973,0
20140318,38.2700,38.4600,38.1350,38.4000,16880363,0
20140319,38.3600,38.5850,38.1000,38.1400,20882157,0
20140320,38.1100,38.4700,37.9500,38.4500,13227981,0
20140321,38.7800,38.8300,38.2800,38.4400,19210757,0
20140324,38.4800,38.5350,38.2050,38.4000,15693042,0
20140325,38.4900,38.8000,38.4600,38.6200,16898937,0
20140326,38.6900,38.9400,38.6100,38.6100,15835535,0
20140327,38.5100,39.0000,38.4800,38.8200,13031474,0
20140328,38.8900,39.0300,38.8200,38.9500,11502051,0
20140331,38.9900,39.0300,38.4600,38.6600,24489838,0
20140401,38.5300,38.8900,38.3149,38.4100,20516452,0
20140402,38.4900,38.5400,38.3000,38.3300,15709122,0
20140403,38.3900,38.4900,38.0400,38.0700,18113991,0
20140404,38.2400,38.4800,38.1400,38.2200,15453554,0
20140407,38.2700,38.8900,38.2600,38.6200,17295654,0
20140408,38.6700,38.9000,38.4800,38.9000,14770515,0
20140409,38.8400,38.9900,38.7000,38.9900,12031360,0
20140410,38.9800,39.4000,38.8200,38.8900,21025736,0
20140411,38.8300,39.2200,38.5700,38.6300,18085746,0
20140414,38.7100,38.8000,38.4000,38.7300,19389800,0
20140415,39.8300,40.4700,39.5000,40.1800,47529158,0
20140416,40.1200,40.5900,40.1200,40.5900,21926145,0
20140417,40.4300,40.7200,40.2500,40.7200,18547111,0
20140421,40.4700,40.7600,40.3500,40.7500,12630881,0
20140422,40.5800,40.7600,40.4200,40.7100,17405459,0
20140423,40.7000,40.8100,40.5600,40.7300,12072454,0
20140424,40.7000,40.8900,40.4600,40.7000,11401621,0
20140425,40.4600,41.0100,40.4400,41.0100,16811384,0
20140428,40.8200,41.2800,40.7400,41.0300,20736717,0
20140429,40.9700,41.0300,40.5200,40.5700,18928395,0
20140430,40.6900,40.8800,40.5900,40.7900,12361992,0
20140501,40.7900,40.8000,40.2600,40.7800,15385753,0
20140502,40.7900,40.9600,40.6300,40.9500,14197753,0
20140505,40.6500,40.9300,40.5500,40.7600,10164164,0
20140506,40.5200,40.6600,40.4500,40.4900,9359857,0
20140507,40.7000,40.9700,40.6300,40.9100,11115932,0
20140508,40.8500,40.9600,40.6500,40.7300,8538993,0
20140509,40.7800,40.9500,40.7100,40.8700,8516358,0
20140512,40.8800,40.9700,40.6900,40.8200,8906010,0
20140513,40.8300,41.2200,40.8200,41.1100,11579715,0
20140514,41.0200,41.1750,40.8300,40.8900,10036175,0
20140515,40.6200,40.9600,40.4400,40.5200,12379234,0
20140516,40.5200,40.9100,40.4500,40.8900,13824170,0
20140519,40.6000,40.7300,40.4200,40.7100,7559456,0
20140520,40.8000,40.9300,40.5700,40.5800,9640511,0
20140521,40.5500,40.8800,40.5000,40.8700,8607297,0
20140522,40.7700,40.8400,40.5300,40.5800,8430681,0
20140523,40.6300,40.6999,40.5300,40.5800,6255168,0
20140527,40.5600,40.8200,40.4800,40.7700,11291392,0
20140528,40.7000,40.8850,40.5300,40.5800,7536671,0
20140529,40.6800,40.8700,40.6000,40.6600,9867262,0
20140530,40.5400,40.9250,40.4900,40.9100,10446099,0
20140602,40.7500,40.8900,40.6800,40.8600,7472050,0
20140603,40.7200,41.0000,40.7100,40.8800,10493219,0
20140604,40.9100,40.9200,40.7100,40.7900,7864666,0
20140605,40.7300,41.0000,40.6300,40.8900,10133496,0
20140606,40.9400,41.0600,40.8400,40.9900,8760639,0
20140609,40.8500,41.0900,40.8500,40.9100,6754840,0
20140610,40.8400,41.1500,40.8100,41.0700,8279238,0
20140611,40.9800,41.0550,40.7900,40.8600,8556955,0
20140612,40.4100,40.6800,40.3700,40.4200,11583569,0
20140613,40.3900,40.5350,40.2500,40.3700,9203771,0
20140616,40.1900,40.7700,40.1500,40.6600,12878160,0
20140617,41.1800,41.2000,40.6100,40.9200,26927159,0
20140618,40.7900,41.5700,40.7500,41.5600,18518178,0
20140619,41.5400,41.8700,41.5300,41.7900,13275256,0
20140620,41.8700,41.8750,41.5300,41.6900,23403271,0
20140623,41.4600,41.7400,41.3300,41.7300,13099754,0
20140624,41.5200,41.8900,41.4700,41.8500,14962791,0
20140625,41.6000,41.9800,41.4600,41.9600,17621843,0
20140626,41.9100,42.0500,41.7799,42.0300,16905479,0
20140627,41.9900,42.2900,41.9100,42.1900,18674412,0
20140630,41.9800,42.4900,41.8200,42.3600,14068762,0
20140701,42.3900,42.4500,42.1500,42.2900,11497697,0
20140702,42.3100,42.4100,42.1500,42.2900,6707175,0
20140703,42.2600,42.3200,42.0100,42.2300,7537718,0
20140707,41.9600,42.2000,41.9300,42.1400,9000085,0
20140708,41.9700,42.2500,41.9100,41.9400,10091147,0
20140709,41.9300,42.1600,41.7900,41.9500,9900209,0
20140710,41.5600,42.2900,41.5500,42.2600,12564494,0
20140711,42.1200,42.2500,41.8810,41.9700,9772958,0
20140714,41.9900,42.3900,41.9800,42.3800,11857698,0
20140715,42.4100,42.4300,41.9500,42.1000,10551682,0
20140716,42.2600,42.3900,42.0200,42.1200,10331524,0
20140717,41.9300,42.1500,41.8300,42.0200,9983505,0
20140718,42.1400,42.4700,42.0201,42.4300,19272396,0
20140721,42.1200,42.5700,42.0900,42.4000,17607218,0
20140722,41.1000,41.3300,40.6100,41.1900,24707572,0
20140723,40.9800,41.0500,40.6300,40.8100,17531713,0
20140724,40.9700,41.1000,40.6600,40.9700,14856012,0
20140725,40.9200,41.0400,40.8100,41.0000,10809949,0
20140728,40.9900,41.0000,40.6100,40.6800,11709721,0
20140729,40.7500,40.7800,40.3500,40.3500,10872629,0
20140730,40.4500,40.5000,39.6100,39.6200,20346235,0
20140731,39.5300,39.7300,39.2500,39.2900,15436851,0
20140801,39.1300,39.4900,39.0600,39.2900,13568610,0
20140804,39.4100,39.4600,39.1150,39.4000,11013475,0
20140805,39.3400,39.5300,39.1000,39.1800,11639154,0
20140806,39.1300,39.9600,39.1300,39.9200,17567544,0
20140807,39.9600,40.0100,39.3300,39.3500,14367594,0
20140808,39.3400,39.5750,39.2600,39.4500,13666969,0
20140811,39.5200,39.8700,39.5200,39.5700,14102644,0
20140812,39.5600,39.8400,39.5400,39.6800,13297538,0
20140813,39.7000,40.1000,39.7000,39.9400,9646476,0
20140814,39.9300,40.1900,39.9300,40.1800,6902023,0
20140815,40.8500,41.1500,40.6600,40.8800,23221550,0
20140818,40.7900,41.4200,40.7900,41.3500,14892233,0
20140819,41.3500,41.4800,41.1600,41.2600,10261305,0
20140820,41.1500,41.3400,41.0900,41.2500,6791695,0
20140821,41.2900,41.6900,41.2200,41.4100,11951213,0
20140822,41.2900,41.5200,41.0500,41.1200,11244643,0
20140825,41.3200,41.4450,41.1200,41.4100,10229332,0
20140826,41.4100,41.7000,41.4100,41.6000,8416524,0
20140827,41.5300,41.7100,41.4400,41.6000,7701957,0
20140828,41.5100,41.7000,41.4400,41.6300,9747093,0
20140829,41.6000,41.7500,41.4700,41.7200,7666718,0
20140902,41.5200,41.8400,41.3100,41.6400,9798704,0
20140903,41.6900,41.8500,41.6600,41.7800,8644484,0
20140904,41.8000,42.1700,41.7325,41.8700,16785311,0
20140905,41.8600,41.8600,41.6100,41.8400,12768144,0
20140908,41.6700,41.9400,41.6300,41.7800,9097707,0
20140909,41.7700,42.0300,41.7500,41.9400,11892490,0
20140910,41.9000,42.1900,41.8300,42.1700,17558019,0
20140911,41.6800,42.0600,41.6600,41.9500,19615854,0
20140912,41.9000,41.9200,41.3600,41.4600,12979948,0
20140915,41.4500,41.5800,41.3300,41.5000,12259597,0
20140916,41.2900,41.7950,41.1800,41.6400,15232844,0
20140917,41.7700,41.7800,41.3150,41.6100,16703094,0
20140918,41.7500,41.8800,41.5500,41.7900,12594172,0
20140919,41.9800,42.3450,41.7500,42.0500,47559738,0
20140922,41.8500,42.2500,41.7300,42.2200,11518108,0
20140923,42.0000,42.1600,41.8800,41.8900,10252374,0
20140924,41.8500,42.3400,41.8500,42.2700,13540935,0
20140925,42.0600,42.1700,41.7700,41.7800,11076728,0
20140926,42.0000,42.2500,41.7100,42.2000,9939569,0
20140929,41.9000,42.2600,41.8800,42.2500,12446707,0
20140930,42.1000,42.8100,42.0800,42.6600,22613730,0
20141001,42.5500,42.8500,42.3700,42.7400,30409720,0
20141002,42.6000,42.7790,42.4200,42.6600,16643440,0
20141003,42.8600,43.0700,42.6600,43.0000,14046676,0
20141006,43.0300,43.6800,42.9700,43.6000,20331446,0
20141007,43.4800,44.1400,43.4800,43.9200,24936592,0
20141008,43.5800,44.5600,43.5100,44.5500,26115610,0
20141009,44.4400,44.7500,43.8700,43.8700,25030528,0
20141010,43.8800,44.8700,43.8500,44.4700,25920757,0
