DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,11.2812,11.3438,11.1250,11.1875,198252,0
20010103,11.1562,13.2500,11.1562,13.2500,195896,0
20010104,12.9062,13.8750,12.7812,13.4062,299948,0
20010105,13.2656,13.2656,12.7344,12.9531,107388,0
20010108,12.9219,12.9219,12.0938,12.3438,116044,0
20010109,12.3281,12.4688,11.8750,12.1250,275940,0
20010110,11.7812,12.6250,11.7812,12.5938,365452,0
20010111,12.5625,12.7656,12.2969,12.4688,98972,0
20010112,12.4531,12.6406,12.4531,12.5938,60508,0
20010116,12.3125,12.4375,12.0156,12.3750,118464,0
20010117,12.3594,12.3594,12.0156,12.0312,816836,0
20010118,12.0156,12.0156,11.5156,11.5312,323988,0
20010119,11.5000,11.5000,10.9375,11.0938,481804,0
20010122,11.0938,11.0938,11.0938,11.0938,0,0
20010123,11.7344,11.9688,11.5625,11.9688,65268,0
20010124,12.0000,12.0000,11.6719,11.8281,53032,0
20010125,11.8906,12.3594,11.6562,12.1094,66208,0
20010126,12.3281,12.3281,11.9844,12.2031,0,0
20010129,12.9531,13.0234,12.5000,12.8750,38955200,0
20010130,12.8906,13.2422,12.4609,13.1094,32591200,0
20010131,12.8625,13.5050,12.8400,13.3625,18610800,0
20010201,13.3625,13.7450,13.0125,13.6625,57835600,0
20010202,13.6500,13.7000,13.4250,13.4600,15191600,0
20010205,13.4125,13.4150,13.1550,13.2750,50704800,0
20010206,13.2750,13.4100,13.0625,13.0750,10808400,0
20010207,13.0075,13.1800,12.9525,13.0475,9620400,0
20010208,13.0750,13.0875,12.3925,12.5000,11302400,0
20010209,13.0625,13.6500,13.0625,13.3775,22597200,0
20010212,13.1250,13.5125,13.0675,13.5000,21069200,0
20010213,13.5000,14.1250,13.4375,14.0625,24210800,0
20010214,14.0625,14.5000,14.0200,14.1025,22489600,0
20010215,14.3300,14.3825,14.0325,14.2225,18067600,0
20010216,14.1175,14.2700,13.8500,14.1300,21323200,0
20010220,14.1750,14.8525,14.1750,14.5775,18041600,0
20010221,14.4025,14.4825,13.5650,13.5775,14680800,0
20010222,13.6125,13.6250,13.3050,13.5350,9074000,0
20010223,13.5350,13.7725,13.3050,13.6450,13310800,0
20010226,14.2550,14.8750,14.1775,14.7275,23348000,0
20010227,14.5625,14.7175,14.2975,14.3750,19342400,0
20010228,14.3275,14.4925,13.7500,13.9700,8656400,0
20010301,14.0500,14.0875,12.2500,13.7525,10076800,0
20010302,13.5000,14.3500,13.4250,14.2750,9834800,0
20010305,14.2750,14.6125,14.2000,14.2875,12164000,0
20010306,14.4375,14.8825,14.4125,14.7250,10839600,0
20010307,14.9750,15.6250,14.9675,15.5725,27226400,0
20010308,15.5500,16.1275,15.4725,15.4775,26172000,0
20010309,15.4150,15.7375,15.0000,15.6175,13029600,0
20010312,15.5000,15.5025,14.8600,14.9100,13781600,0
20010313,15.0075,15.0500,14.4575,14.9025,55056800,0
20010314,14.4000,14.8250,14.4000,14.6800,12087200,0
20010315,15.0000,15.3750,14.9375,15.1775,79269600,0
20010316,15.0650,15.2375,14.7750,15.0050,12854000,0
20010319,15.0375,15.3750,14.8975,15.3125,10512800,0
20010320,15.4250,16.0250,15.3625,15.5925,17934800,0
20010321,15.5900,15.7250,15.2500,15.5125,17808800,0
20010322,15.3750,15.3750,13.8100,14.4075,23931600,0
20010323,14.4050,14.4050,13.8025,13.9750,17472000,0
20010326,14.3500,14.3500,14.0625,14.2225,19918800,0
20010327,14.2100,14.7500,13.9125,14.6500,19808800,0
20010328,14.4250,14.5975,14.2800,14.3725,44008800,0
20010329,14.1275,14.7250,13.8250,14.6625,15222000,0
20010330,14.7600,14.9000,14.4550,14.6125,78279200,0
20010402,14.4225,14.4750,14.1350,14.3600,11738400,0
20010403,14.4375,14.5750,13.9250,14.2750,10202400,0
20010404,14.2375,14.3250,13.9450,14.1000,11366800,0
20010405,14.3500,14.6025,14.1975,14.5400,9084400,0
20010406,14.4875,14.6225,14.1000,14.3375,9144400,0
20010409,14.3375,14.4225,13.7800,13.8500,13375600,0
20010410,13.8625,14.5000,13.8625,14.2150,10470000,0
20010411,14.6500,14.6500,13.6075,14.0000,21102400,0
20010412,13.7500,13.7500,13.1875,13.6250,18325600,0
20010416,13.4000,13.6000,13.3600,13.5125,9920800,0
20010417,13.5500,13.5500,13.0750,13.1925,10772800,0
20010418,13.2875,15.0000,13.2875,14.8250,28019600,0
20010419,14.5775,14.7750,14.5250,14.7400,10214400,0
20010420,14.6775,14.7750,14.3000,14.5775,18236400,0
20010423,14.5750,14.9925,14.3250,14.5775,11385200,0
20010424,14.2625,14.3500,14.0625,14.2000,11554000,0
20010425,14.1500,14.5000,14.0750,14.1500,10495200,0
20010426,14.3125,14.7400,14.2775,14.5750,7391200,0
20010427,14.8350,15.7500,14.7875,15.5250,24553600,0
20010430,15.6750,15.9250,15.6150,15.7500,16566000,0
20010501,15.7500,16.2100,15.7250,16.1800,18672800,0
20010502,16.2000,16.2000,15.8875,16.0575,10053600,0
20010503,16.0000,16.0000,15.5250,15.7300,11065600,0
20010504,15.4000,16.1625,15.3125,16.0525,31492800,0
20010507,15.8750,16.0450,15.7500,15.8750,8311600,0
20010508,15.8750,15.9050,15.4875,15.6325,9499600,0
20010509,15.5825,15.5825,15.1500,15.1800,7718800,0
20010510,15.6750,16.2250,15.6350,16.0100,12982400,0
20010511,16.0100,16.2175,15.9500,16.0525,7586000,0
20010514,16.1125,16.2000,16.0275,16.2000,61506000,0
20010515,16.2500,16.6625,16.2500,16.4525,17064400,0
20010516,16.4375,16.5500,16.1900,16.4375,16464000,0
20010517,16.4875,16.9850,16.4375,16.9250,8390400,0
20010518,17.0125,17.1800,16.7850,17.1025,45331600,0
20010521,17.5000,18.4250,17.4375,18.1250,27747200,0
20010522,17.8750,17.9475,17.6250,17.7500,10523200,0
20010523,17.5000,17.6500,17.3500,17.5000,129600000,0
20010524,17.6450,18.1300,17.3750,17.9400,12542800,0
20010525,18.0025,18.3100,17.9150,17.9650,11561200,0
20010529,18.1500,18.1725,17.4000,17.5850,10774800,0
20010530,17.4750,17.6925,17.2300,17.3750,10081200,0
20010531,17.3775,17.4450,17.0650,17.3825,11103600,0
20010601,17.3000,17.4000,17.0325,17.3250,8164800,0
20010604,17.3875,17.6225,17.2500,17.5225,48854800,0
20010605,17.6875,17.9350,17.6250,17.7950,11474000,0
20010606,17.7500,18.0950,17.7500,18.0200,15190400,0
20010607,17.9250,18.5000,17.8875,18.5000,8834400,0
20010608,18.4750,18.4750,18.2650,18.3925,3059200,0
20010611,18.3850,18.4575,17.9625,17.9750,6097200,0
20010612,17.8275,18.2250,17.6400,18.1875,4864800,0
20010613,18.0625,18.4925,18.0000,18.4750,7590800,0
20010614,18.4000,18.4700,18.0775,18.2325,6908800,0
20010615,18.2250,18.2625,17.9400,18.0950,8466400,0
20010618,18.0900,18.8000,18.0825,18.6600,7836400,0
20010619,18.7250,19.0275,18.7250,18.9900,10620400,0
20010620,19.0750,19.6125,19.0325,19.3525,14130000,0
20010621,19.2500,19.9250,19.2075,19.7250,14674000,0
20010622,19.7250,19.7250,19.1525,19.2500,11866800,0
20010625,19.4500,19.4925,18.6475,18.8450,13700800,0
20010626,18.8750,18.9825,18.6750,18.8775,11945600,0
20010627,18.9500,19.0975,18.3875,18.3900,129935200,0
20010628,18.7000,18.9950,18.7000,18.8525,11975600,0
20010629,18.8525,18.8525,18.1375,18.1375,10359200,0
20010702,18.5750,18.7100,18.4300,18.5350,7668800,0
20010703,18.7000,18.7450,18.4800,18.5000,5182600,0
20010705,18.6250,18.6250,18.0200,18.0950,7065400,0
20010706,18.1250,18.1250,17.2000,17.3000,9564600,0
20010709,17.3150,17.4050,17.0900,17.2000,9165200,0
20010710,17.5250,17.6800,16.7950,16.8750,8825800,0
20010711,16.8750,17.3400,16.8350,17.2750,22202600,0
20010712,17.3750,18.5250,17.3750,18.2900,11907600,0
20010713,17.8750,18.2200,17.7000,18.2200,7656600,0
20010716,18.1750,18.5300,18.0750,18.1550,81400000,0
20010717,18.1550,18.3600,17.9000,18.2400,4539400,0
20010718,18.2800,19.1500,18.2800,19.0000,30510600,0
20010719,19.6250,19.6250,19.2350,19.3700,9962400,0
20010720,19.7000,19.8000,19.4700,19.5500,8814600,0
20010723,19.6250,19.6500,19.0650,19.1000,4951600,0
20010724,19.2200,19.3000,18.5050,18.6250,8455200,0
20010725,18.6250,19.1900,18.5800,19.1300,9279600,0
20010726,19.1500,19.6250,19.0350,19.6250,8475600,0
20010727,19.4500,19.5450,19.3100,19.4550,4471000,0
20010730,19.5850,19.7200,19.5000,19.6050,4085200,0
20010731,19.4250,19.5200,18.8200,19.0900,9173000,0
20010801,18.8950,18.9250,18.4650,18.5600,71254200,0
20010802,18.8250,18.8950,18.4250,18.7000,6817000,0
20010803,18.6000,18.6700,18.2000,18.4650,10178400,0
20010806,18.7500,18.7500,18.0250,18.2050,7950200,0
20010807,18.0800,18.5000,17.9750,18.2000,39490600,0
20010808,18.3050,18.6250,17.8000,17.8900,11783200,0
20010809,17.9000,18.2000,17.5750,17.9450,7322600,0
20010810,18.0500,18.1500,17.7000,18.0050,4402800,0
20010813,18.1000,18.4000,17.8800,18.2250,6242200,0
20010814,18.3800,18.8150,18.3750,18.5900,6713200,0
20010815,18.7000,18.7950,18.1400,18.2400,3583400,0
20010816,18.2250,18.3300,17.7000,18.0500,5054200,0
20010817,17.9250,17.9250,17.4150,17.5200,4506200,0
20010820,17.5650,18.9400,17.5650,18.9200,13029000,0
20010821,18.9950,19.5000,18.8000,19.3250,60580400,0
20010822,19.5000,19.6000,19.0600,19.4000,16964400,0
20010823,19.5350,19.5350,18.6700,18.7250,6174200,0
20010824,18.8500,19.6500,18.7050,19.6050,7771000,0
20010827,19.4500,19.6000,19.0000,19.2550,5542400,0
20010828,19.6200,19.6200,19.0600,19.2800,10582400,0
20010829,19.2850,19.3350,18.7500,18.8100,8707400,0
20010830,18.9000,19.0250,18.1250,18.2500,11813800,0
20010831,18.3750,18.7250,18.3600,18.6000,8154000,0
20010904,18.6250,19.1150,18.3900,18.6750,10306800,0
20010905,18.4750,18.4750,17.8250,18.3400,7614200,0
20010906,18.3500,18.4450,17.2500,17.4000,12121600,0
20010907,16.5000,16.5900,15.2450,16.0000,26237200,0
20010910,16.0050,16.2500,15.5250,15.9300,12565600,0
20010911,15.9300,15.9300,15.9300,15.9300,0,0
20010917,15.0000,15.0200,14.1550,14.1900,13013400,0
20010918,14.3150,15.7650,14.3150,14.4550,15446600,0
20010919,14.4600,14.8750,13.7900,14.6000,11172800,0
20010920,14.1500,14.1550,13.3750,13.8050,12715000,0
20010921,12.8500,14.1000,12.7500,13.4500,16401600,0
20010924,14.0600,14.8300,14.0500,14.7200,10576000,0
20010925,14.7250,15.3250,14.5000,15.1550,11909400,0
20010926,15.2450,15.4250,14.9750,15.2450,10885400,0
20010927,15.2300,15.3000,13.3600,15.2000,21236800,0
20010928,15.2000,15.8400,15.0000,15.8250,8818200,0
20011001,15.6250,15.6250,15.0000,15.2450,9878400,0
20011002,15.4150,15.8800,15.2000,15.8750,9390600,0
20011003,15.8250,16.9700,15.7500,16.8550,11837200,0
20011004,16.9300,16.9300,16.1500,16.1900,7788200,0
20011005,16.2250,16.4000,15.6250,16.1500,8781400,0
20011008,15.8500,16.1450,15.6750,15.7450,6512200,0
20011009,15.7400,15.7400,15.2000,15.2000,9250400,0
20011010,15.1250,15.9950,15.1250,15.9000,8781200,0
20011011,16.5500,17.1200,16.5450,17.0000,12432800,0
20011012,17.0000,17.3450,16.5150,17.3450,9262600,0
20011015,17.0800,17.3000,16.8950,17.2500,8113800,0
20011016,16.5100,17.3750,16.5100,17.3500,22143000,0
20011017,17.4850,17.5500,16.7750,16.7750,9785000,0
20011018,16.7800,17.2000,16.6350,16.9250,9051800,0
20011019,16.9900,17.2250,16.6750,17.2000,5143000,0
20011022,17.0750,17.3650,16.7750,17.1900,6307000,0
20011023,17.3450,17.8500,17.0750,17.4950,8128400,0
20011024,17.4950,17.6500,17.1300,17.1500,4633000,0
20011025,16.9550,17.5750,16.5500,17.4800,9659000,0
20011026,17.4800,17.5050,17.1750,17.3750,6168400,0
20011029,17.1250,17.1250,16.8650,16.9100,35743800,0
20011030,16.7800,16.9050,16.2000,16.4000,17619800,0
20011031,16.5000,17.3750,16.5000,17.0500,10254400,0
20011101,17.1750,17.7550,16.8500,17.5600,21098600,0
20011102,17.6250,18.8000,17.5800,18.4000,15425800,0
20011105,18.6200,19.2700,18.6200,19.1700,8943800,0
20011106,19.1500,19.6500,18.7750,19.6250,11683800,0
20011107,19.5050,19.7250,19.3000,19.4450,8436800,0
20011108,19.6500,19.9750,19.4800,19.4950,10037800,0
20011109,19.5500,19.5500,19.1750,19.2100,9192600,0
20011112,19.3600,19.7000,18.8100,19.5950,26869200,0
20011113,20.0000,20.4050,19.9150,20.3500,12887400,0
20011114,20.5750,21.1000,20.5750,21.0300,11539800,0
20011115,20.7500,21.3150,20.7500,20.8550,12071800,0
20011116,20.6300,20.7500,19.9300,20.1350,14822000,0
20011119,20.6250,21.5500,20.5250,21.5500,18441200,0
20011120,21.5500,21.5500,20.8750,21.0300,10515800,0
20011121,21.0500,21.0500,20.4000,20.9750,6558400,0
20011123,21.1000,21.4450,21.0300,21.4400,3016000,0
20011126,21.4500,21.6300,21.0100,21.4100,8991400,0
20011127,21.4100,21.8050,21.1750,21.5700,12676800,0
20011128,21.5700,21.9000,21.3750,21.8450,11783600,0
20011129,21.8250,21.9500,21.4600,21.7600,12347000,0
20011130,21.9000,22.7700,21.9000,22.6550,16444000,0
20011203,22.5300,22.9200,22.4550,22.7750,11621200,0
20011204,22.7000,22.7600,22.3950,22.7600,14278400,0
20011205,22.8950,23.5700,22.8100,23.4000,10875800,0
20011206,23.3500,23.3500,23.0100,23.1450,7984800,0
20011207,22.9950,23.3250,22.9550,23.1550,5804000,0
20011210,23.1000,23.1250,22.8100,22.8500,7186400,0
20011211,22.8500,23.0750,22.5500,22.7550,6660200,0
20011212,22.8050,23.1700,22.7600,23.0700,5819200,0
20011213,22.9700,22.9950,22.6300,22.7900,6339400,0
20011214,22.9950,23.0700,22.6250,22.9450,6856000,0
20011217,22.6500,23.1250,22.6500,22.9250,5437000,0
20011218,23.2000,23.4250,22.7500,22.8850,7652600,0
20011219,22.9250,23.1350,22.7750,23.1250,6633600,0
20011220,23.3000,23.6000,23.0200,23.1250,4923200,0
20011221,23.4450,23.7500,23.1500,23.7500,7174200,0
20011224,23.7550,23.8750,23.6800,23.6900,2346600,0
20011226,23.6900,24.4400,23.5000,23.6950,6211800,0
20011227,23.9000,23.9000,22.9750,23.3350,7915400,0
20011228,23.4250,23.4800,23.2600,23.3700,10815800,0
20011231,23.2500,23.4500,23.0550,23.2050,4597000,0
20020102,23.0100,23.0600,22.2550,22.6250,9236800,0
20020103,22.6500,22.7450,21.7700,22.1250,12255000,0
20020104,22.3500,22.6950,22.2600,22.5000,9832000,0
20020107,22.7500,22.8050,22.1700,22.2250,7381400,0
20020108,22.2750,22.5900,22.0250,22.1100,6450000,0
20020109,22.2350,22.2500,21.5750,21.5750,9160800,0
20020110,21.7600,21.8700,21.4550,21.5900,6639000,0
20020111,21.5950,21.7150,20.8000,21.0150,13812000,0
20020114,21.2450,21.5250,21.0950,21.3800,9360200,0
20020115,21.5000,21.5200,20.6700,21.0000,14688200,0
20020116,20.9900,20.9900,20.5150,20.5500,10040600,0
20020117,20.5750,21.0050,20.0750,20.8500,16532400,0
20020118,20.5500,21.8000,20.5500,21.7000,16108800,0
20020122,21.7100,22.2250,21.6300,21.9500,9597600,0
20020123,21.9000,22.4950,21.7550,22.3500,8250000,0
20020124,22.4500,22.6900,21.9100,22.3050,11867800,0
20020125,22.1250,22.4700,21.9000,22.3500,11650600,0
20020128,22.4750,22.9500,22.3500,22.8950,7748400,0
20020129,22.9000,23.1400,21.8250,21.9400,8761400,0
20020130,21.9500,22.4250,21.6500,22.3950,8896000,0
20020131,22.4450,23.1300,22.4100,23.0350,6343600,0
20020201,23.0750,23.1500,22.7750,22.8500,8290400,0
20020204,23.2500,23.5500,23.0250,23.1800,11744000,0
20020205,23.2200,23.4600,22.9500,23.0000,9045000,0
20020206,23.1000,23.1000,22.5250,22.5800,6255400,0
20020207,22.5800,22.7950,21.7500,21.7900,9412000,0
20020208,21.7500,22.6250,21.6250,22.6000,8505200,0
20020211,22.5250,23.0300,22.5050,22.8150,6302600,0
20020212,22.6900,22.8750,22.5750,22.7650,3101400,0
20020213,22.7500,23.2950,22.7500,23.0800,7887600,0
20020214,23.3500,23.4750,22.9050,23.0600,4999000,0
20020215,23.1850,23.2000,22.6600,22.8000,6648600,0
20020219,22.5400,23.2000,22.4300,22.4750,5745800,0
20020220,22.4500,22.9950,22.3650,22.9300,6575400,0
20020221,22.9300,23.4750,22.7350,22.7550,6350600,0
20020222,22.6300,23.0250,22.2150,23.0250,8290800,0
20020225,23.5000,23.8900,23.3250,23.7450,14216200,0
20020226,23.7450,23.8450,22.9550,23.2350,12098200,0
20020227,23.7250,23.7500,22.5000,22.6050,11271400,0
20020228,22.5750,22.7600,21.7250,22.6250,14890400,0
20020301,22.5050,22.6250,21.5400,21.9950,11346800,0
20020304,21.4000,21.6500,20.8450,21.6500,23027600,0
20020305,21.2500,21.3450,20.6750,20.8250,15258400,0
20020306,20.9500,21.5000,20.9250,21.4950,8430000,0
20020307,21.7500,21.9150,21.2750,21.5300,9898000,0
20020308,21.9000,22.0150,21.2400,21.3750,9098200,0
20020311,21.1250,21.2500,20.8000,21.1250,9335600,0
20020312,21.0250,21.9750,20.9550,21.8100,7555000,0
20020313,21.7450,22.0250,21.4450,21.9900,7437000,0
20020314,21.9500,22.3750,21.8100,21.8850,6730800,0
20020315,22.1100,22.4200,20.3250,22.4200,8956200,0
20020318,22.5450,22.5550,21.7900,21.9150,7141200,0
20020319,21.9500,22.4700,21.9500,22.1950,6969200,0
20020320,21.9000,22.6100,21.8500,22.4450,7766600,0
20020321,22.3500,22.6250,22.2150,22.4150,7858200,0
20020322,22.3500,22.8000,22.1850,22.5150,6292200,0
20020325,22.7250,22.7250,21.9600,21.9800,5733000,0
20020326,21.8550,22.1250,21.7450,21.9750,7983600,0
20020327,22.0400,22.0750,21.7500,21.8500,8502800,0
20020328,22.0000,22.0000,21.4150,21.7450,8635000,0
20020401,21.5000,21.7350,21.3400,21.6150,8534800,0
20020402,21.6150,21.7250,21.4550,21.4800,8427600,0
20020403,21.4500,21.6750,20.9500,21.0250,8230000,0
20020404,21.2250,21.5500,21.2000,21.3700,5529600,0
20020405,21.7000,21.9750,21.6500,21.7500,6769800,0
20020408,21.7500,22.1500,21.6500,22.1000,3834400,0
20020409,22.1000,22.4500,22.0000,22.4200,4692400,0
20020410,22.4400,22.6300,22.2700,22.6050,6702400,0
20020411,22.6050,22.8500,22.0250,22.0750,5802400,0
20020412,22.1250,22.6000,22.0250,22.3900,4753800,0
20020415,22.3900,22.3900,21.9450,22.0750,3446400,0
20020416,22.1250,22.5900,21.9250,22.5900,5203200,0
20020417,22.4900,22.4900,22.0200,22.0950,4660800,0
20020418,22.3250,22.3950,22.0250,22.2800,5966200,0
20020419,22.2950,22.4750,22.2450,22.2500,3519800,0
20020422,22.4000,22.5850,22.0300,22.1700,4846200,0
20020423,22.2950,22.4450,22.0500,22.1300,3774200,0
20020424,22.3000,22.4250,21.5500,21.6750,5923800,0
20020425,21.3500,21.8250,21.3250,21.7000,7285600,0
20020426,21.8250,21.9100,21.4000,21.4350,4727600,0
20020429,21.5000,21.5250,21.2600,21.2800,4449600,0
20020430,21.2500,21.5250,21.0000,21.1450,8809200,0
20020501,21.1950,21.4500,20.8750,21.3400,6888400,0
20020502,21.4500,21.8400,21.3800,21.7450,6180800,0
20020503,21.7300,21.9600,21.5300,21.8050,6011000,0
20020506,21.7000,21.7400,20.9500,20.9500,5049400,0
20020507,20.9500,21.2250,20.7250,20.8650,8042600,0
20020508,21.1250,21.3250,20.8150,21.0500,6365600,0
20020509,21.0750,21.6300,21.0400,21.4000,10096400,0
20020510,21.4250,21.4250,20.7850,20.9000,4207000,0
20020513,20.8750,20.9950,20.6500,20.8300,4962000,0
20020514,21.1250,21.9400,21.1250,21.8750,7314600,0
20020515,21.6750,22.1250,21.6750,22.0050,57200000,0
20020516,21.8700,22.1050,21.7750,21.8300,3998800,0
20020517,21.9550,22.4000,21.8400,22.3800,6097400,0
20020520,22.3800,22.3800,22.3800,22.3800,0,0
20020521,23.4500,23.5550,23.0500,23.0650,16906400,0
20020522,22.8750,23.5150,22.8750,23.4900,12680800,0
20020523,23.6250,24.0050,23.4850,24.0000,9972200,0
20020524,24.4500,24.9950,23.9700,24.0500,12197000,0
20020528,24.1000,24.1700,23.2000,23.9950,14129600,0
20020529,23.8000,24.3000,23.7900,24.0200,12367400,0
20020530,23.8800,24.0400,23.7450,23.9450,11048800,0
20020531,23.7750,24.1500,22.8750,23.5800,24180600,0
20020603,23.5000,23.5750,22.6200,22.6250,9527200,0
20020604,22.6750,23.1000,22.5000,23.0000,11561000,0
20020605,23.1500,23.8750,23.1250,23.7150,11300200,0
20020606,23.8750,23.8750,23.0000,23.1750,7931800,0
20020607,23.1500,23.3550,22.7700,23.1750,8293000,0
20020610,23.4250,23.8050,23.3650,23.5000,5923000,0
20020611,23.8000,24.2550,23.5700,23.5750,8901600,0
20020612,23.4000,23.9000,23.3000,23.7500,9303200,0
20020613,23.6500,23.8200,23.0250,23.4050,6866200,0
20020614,23.4050,23.4500,22.7600,23.4200,9266200,0
20020617,23.4250,24.0000,23.3000,23.8950,9675000,0
20020618,23.8500,23.8750,22.5250,22.6000,17155800,0
20020619,22.6000,23.2400,22.5250,22.7000,10527000,0
20020620,22.9500,23.1250,22.2050,22.3000,8151600,0
20020621,22.1250,22.6000,22.1000,22.2000,7552000,0
20020624,22.0000,22.7500,21.8750,22.3000,10739200,0
20020625,22.6250,23.0000,22.0250,22.2000,7312600,0
20020626,21.7750,22.3500,21.7000,22.2050,10759000,0
20020627,22.4000,22.8700,21.7550,22.8500,9878800,0
20020628,22.6500,23.0200,22.2750,22.7000,6607000,0
20020701,22.6950,22.9750,22.1000,22.1800,6168600,0
20020702,22.1800,22.3000,21.5750,21.9000,8236000,0
20020703,21.8500,22.0600,20.9000,22.0250,11336000,0
20020705,22.2500,22.9000,22.2450,22.8450,3432400,0
20020708,22.9500,23.2150,22.5350,23.1250,6556600,0
20020709,23.0900,23.1700,22.1500,22.3250,8114800,0
20020710,22.3250,22.5500,21.4750,21.5500,10358800,0
20020711,21.2650,21.8750,20.2900,21.6000,14790200,0
20020712,20.5050,20.8000,19.6950,20.0900,28679800,0
20020715,19.9500,20.5000,19.0200,20.5000,16851400,0
20020716,20.0550,20.2500,18.6500,18.8000,22872800,0
20020717,19.2500,19.5150,18.2600,19.0950,15680800,0
20020718,19.0000,19.7450,18.8100,18.9250,11266600,0
20020719,18.3750,18.7000,17.9250,18.0150,10409200,0
20020722,17.6250,18.1750,16.8500,17.4600,15627400,0
20020723,17.4650,18.1250,17.0000,17.1100,13473800,0
20020724,16.5250,18.7550,16.3500,18.7500,16764600,0
20020725,18.4900,18.4900,17.2050,17.5400,14956200,0
20020726,17.6000,18.3250,17.2500,17.7950,11517600,0
20020729,17.9750,18.8750,17.9750,18.8250,10372400,0
20020730,18.7050,19.2800,18.2750,19.0450,10699400,0
20020731,19.0500,19.0750,18.3000,18.9250,10535400,0
20020801,18.6050,18.6800,17.5000,17.7150,8494400,0
20020802,17.4500,17.5200,16.2500,16.7500,14746600,0
20020805,16.7800,17.3500,16.5950,16.8200,9038800,0
20020806,17.1000,18.2500,17.0500,17.8250,10544000,0
20020807,18.1000,18.2750,17.7000,18.2400,9529600,0
20020808,18.1950,18.1950,16.8000,17.6100,17391200,0
20020809,17.3600,17.6700,17.1650,17.4200,11114800,0
20020812,16.9500,17.4000,16.8350,17.3200,17119600,0
20020813,17.1550,18.2000,17.1000,17.2400,8256600,0
20020814,17.3500,18.4000,17.3000,18.3750,9795800,0
20020815,18.4450,19.0550,18.4450,18.9700,8759200,0
20020816,18.8500,18.8500,18.2950,18.3950,7945600,0
20020819,19.7500,20.5200,19.3250,20.5000,23547800,0
20020820,20.5000,21.0750,20.4050,21.0000,16362200,0
20020821,21.2500,21.5550,21.0550,21.4200,14519000,0
20020822,21.5000,22.4000,21.3200,22.0050,10758400,0
20020823,21.9500,21.9750,21.3000,21.4100,9662600,0
20020826,21.5000,21.6800,21.0350,21.6350,9430600,0
20020827,21.6750,21.9900,20.8750,20.9900,8151200,0
20020828,20.6250,20.8600,20.2950,20.5250,7603800,0
20020829,20.3000,20.7500,20.2500,20.5250,7532400,0
20020830,20.4550,21.0750,20.4250,20.6900,5658400,0
20020903,20.5700,20.7500,20.1300,20.5150,9364000,0
20020904,20.5000,21.2550,20.3750,21.1350,13043000,0
20020905,20.6300,21.5000,20.6300,21.1400,9696600,0
20020906,21.6750,22.1200,21.6750,22.0150,13478800,0
20020909,21.9950,22.1000,21.5000,22.0450,10389600,0
20020910,22.1700,22.3050,21.8150,22.2600,8759000,0
20020911,22.1600,22.9000,22.1300,22.6000,8096600,0
20020912,22.4800,22.4850,21.7850,21.8450,7474200,0
20020913,21.7000,22.4850,21.6650,22.4850,6181200,0
20020916,22.4850,22.8500,22.3500,22.7350,7349000,0
20020917,22.9750,23.0000,22.0300,22.0300,8547600,0
20020918,21.9050,22.5250,21.5800,22.4050,11872800,0
20020919,22.1000,22.2200,21.5750,21.6500,6932800,0
20020920,21.6600,21.8150,21.1450,21.1950,9754600,0
20020923,21.1300,21.1300,20.2250,20.6500,11548200,0
20020924,20.6550,20.6750,19.7950,20.3050,7992000,0
20020925,20.6250,21.0000,20.1800,20.8150,13360200,0
20020926,20.9150,21.8600,20.8250,21.8250,12290000,0
20020927,21.7550,21.9750,20.7050,21.2400,11840600,0
20020930,21.0650,21.0700,20.3500,20.7000,14063800,0
20021001,20.7000,21.1500,19.8950,21.1000,16904600,0
20021002,21.0500,21.1500,20.3250,20.5850,10878800,0
20021003,20.1300,20.4150,19.7450,19.9500,12773400,0
20021004,20.2500,20.3500,19.0500,19.9300,17233600,0
20021007,19.7950,19.9750,18.6700,18.7350,16905400,0
20021008,19.0000,20.1250,18.8100,19.6750,15105800,0
20021009,19.4550,19.5000,18.4450,18.7500,13624000,0
20021010,18.4400,18.9650,18.2500,18.5300,17228000,0
20021011,19.0250,19.7750,18.9000,19.4500,12581800,0
20021014,19.3700,20.3400,19.2700,19.8550,8524800,0
20021015,20.7500,21.3500,20.7150,20.9850,14355200,0
20021016,20.9850,20.9950,20.5350,20.9200,9637200,0
20021017,21.7250,21.7300,21.1200,21.3750,10966400,0
20021018,21.3750,22.0750,21.1050,22.0750,9130400,0
20021021,21.7750,22.2800,21.2550,22.2000,9749400,0
20021022,22.0750,22.3800,21.4000,21.6250,8984800,0
20021023,21.5000,21.8500,21.2450,21.6250,9746800,0
20021024,22.0000,22.4000,21.7500,21.9100,12427200,0
20021025,21.7750,22.0750,21.6750,21.9250,7930600,0
20021028,22.0500,22.0600,21.2100,21.3650,6322800,0
20021029,21.2550,21.9700,20.8000,21.8550,10597800,0
20021030,21.8600,21.8600,21.2750,21.4950,8181400,0
20021031,21.4750,21.6400,20.7000,20.8800,8069600,0
20021101,20.8700,21.1300,20.3750,20.9950,12563200,0
20021104,21.1000,21.2400,20.5600,20.6000,9051400,0
20021105,20.5250,20.9500,20.4500,20.8350,71200000,0
20021106,21.0500,21.0500,20.3250,20.8000,8612400,0
20021107,20.6200,20.7600,19.8850,20.0500,10889800,0
20021108,19.9900,20.1500,19.5000,19.7550,6306200,0
20021111,19.7000,19.8000,19.2000,19.3600,6136600,0
20021112,19.3600,20.2500,19.3600,19.7750,9171800,0
20021113,19.7750,20.3350,19.4800,20.1500,7731800,0
20021114,20.5550,21.0500,20.4550,20.9450,8645200,0
20021115,20.9000,21.5000,20.8000,21.2500,10569000,0
20021118,21.9000,21.9000,20.2750,20.3500,19129800,0
20021119,20.3500,20.3500,18.9500,19.4900,31199600,0
20021120,19.6500,19.7000,18.9150,18.9500,24214600,0
20021121,19.2250,19.8250,19.0750,19.5800,16614200,0
20021122,19.5800,19.8400,19.4000,19.4500,9357400,0
20021125,19.5600,20.1250,19.4950,19.9500,11084000,0
20021126,21.8250,21.8450,19.6700,19.8250,9663400,0
20021127,20.2250,20.8500,20.1250,20.7500,9448600,0
20021129,20.9000,20.9800,20.6750,20.7500,4175400,0
20021202,21.2000,21.3200,20.4500,20.5800,9576600,0
20021203,20.5850,20.6750,20.0750,20.2100,9300200,0
20021204,19.9750,20.9500,19.9100,20.8000,9692800,0
20021205,20.7700,20.9200,20.4700,20.5750,7046400,0
20021206,20.3250,20.5750,20.0000,20.4050,8944000,0
20021207,20.4050,20.4050,20.4050,20.4050,0,0
20021208,20.4050,20.4050,20.4050,20.4050,0,0
20021209,20.4100,20.4100,19.3950,19.9250,8569800,0
20021210,19.9850,20.4000,19.9000,20.3000,7453400,0
20021211,20.0550,20.2000,19.7000,19.8900,8062200,0
20021212,20.0500,20.0800,19.7300,19.8950,5068600,0
20021213,19.5500,19.7050,19.2500,19.4550,7442600,0
20021216,19.3250,19.9600,19.2600,19.9600,7322600,0
20021217,19.9650,19.9650,19.3050,19.4000,7675000,0
20021218,19.4250,19.5550,18.9750,19.1000,8121000,0
20021219,19.1250,19.4500,18.8200,18.9000,7776000,0
20021220,19.1750,19.3250,18.6850,19.1800,10143000,0
20021223,19.1800,19.1800,18.5750,18.7450,6806800,0
20021224,18.5000,18.5350,18.3250,18.4250,3957000,0
20021226,18.4250,18.9900,18.4250,18.6600,5239600,0
20021227,18.6100,18.6850,18.2500,18.4000,4402600,0
20021230,18.4000,19.0000,18.3750,18.9250,9823000,0
20021231,18.9250,19.1000,18.6550,18.7500,6345200,0
20030102,18.9700,19.7550,18.9700,19.6750,10165600,0
20030103,19.6750,19.6750,18.0600,18.4600,30997200,0
20030106,18.6250,18.8100,18.2500,18.3750,15746800,0
20030107,18.5000,18.7350,18.3750,18.4750,14125600,0
20030108,18.5250,18.8900,18.4500,18.5850,11024400,0
20030109,18.7900,19.2750,18.7900,19.2100,14755800,0
20030110,19.0750,19.5150,18.9850,19.2250,7285600,0
20030113,19.5000,19.5000,18.9550,19.0250,6674000,0
20030114,19.0250,19.0250,18.6750,18.8650,8385200,0
20030115,19.0000,19.1250,18.8100,19.0000,8021800,0
20030116,19.0250,19.2100,18.7500,18.9100,7751400,0
20030117,18.8000,18.8750,18.3450,18.3500,10616400,0
20030121,18.4950,18.5250,17.8250,17.8250,10037600,0
20030122,17.8300,18.0450,17.5700,17.5750,11586000,0
20030123,17.7000,17.8250,17.4050,17.5000,12544200,0
20030124,17.5000,17.5250,16.9350,17.0600,10454600,0
20030127,17.0700,17.4550,17.0050,17.2000,10214600,0
20030128,17.3250,17.5300,17.2800,17.3000,91200000,0
20030129,17.2950,17.4500,17.0750,17.3100,7421400,0
20030130,17.4500,17.6650,16.9350,17.0000,8771400,0
20030131,16.9500,17.4800,16.9500,17.0900,9456600,0
20030203,17.2750,17.7600,17.2600,17.6500,10585600,0
20030204,17.6500,17.7800,17.2500,17.3950,6274400,0
20030205,17.5000,17.6150,17.2700,17.3100,7056200,0
20030206,17.3100,17.6000,17.1350,17.3200,9323800,0
20030207,17.6250,17.6700,16.9000,17.0400,66000000,0
20030210,17.1650,17.2500,16.8250,17.2000,6249800,0
20030211,17.3800,17.5100,17.1250,17.2850,6711800,0
20030212,17.2500,17.4750,17.1200,17.1300,4449400,0
20030213,17.1500,17.1500,16.6850,17.0050,5439400,0
20030214,16.9500,17.4800,16.7600,17.4800,9023200,0
20030218,17.4950,18.0800,17.4900,17.8300,7390600,0
20030219,17.7650,17.8800,17.4750,17.5000,6427000,0
20030220,17.4500,17.7250,17.4350,17.4750,7183200,0
20030221,17.5000,18.1300,17.4250,18.0100,9393200,0
20030224,18.9250,19.2500,18.5800,19.0500,25759600,0
20030225,18.8700,19.3100,18.5500,19.3100,14838400,0
20030226,19.1750,19.9750,19.1750,19.5000,12815000,0
20030227,19.7050,19.7500,19.2250,19.4150,9286400,0
20030228,19.5000,19.8000,19.5000,19.6500,9520600,0
20030303,19.7750,19.9350,19.5500,19.6350,12538000,0
20030304,19.2050,19.4250,18.7450,18.7750,16189600,0
20030305,18.8750,18.9100,18.4500,18.8100,12251400,0
20030306,18.7100,19.0500,18.4950,18.7250,9334600,0
20030307,18.7250,19.0950,17.9850,19.0200,10430600,0
20030310,18.8000,18.9650,18.4000,18.4900,7603600,0
20030311,18.4500,18.5850,18.1300,18.2000,8877000,0
20030312,18.1000,18.4850,18.0000,18.4500,7462400,0
20030313,18.6400,19.3800,18.6200,19.2900,10582800,0
20030314,19.2900,19.6900,19.1900,19.5250,9563200,0
20030317,19.5000,20.0950,19.1400,20.0500,13345000,0
20030318,20.0450,20.1450,19.5900,20.1350,9842400,0
20030319,19.9000,20.5800,19.8950,20.4700,9508200,0
20030320,20.8400,20.8400,20.0000,20.5800,8702400,0
20030321,20.9500,21.3350,20.6800,21.2700,10201600,0
20030324,20.7650,20.7700,20.2550,20.3950,9235400,0
20030325,20.4000,20.8850,20.4000,20.7500,9479600,0
20030326,20.7250,21.2500,20.7100,21.0150,9462400,0
20030327,20.7600,20.9750,20.6500,20.8450,5799000,0
20030328,20.8000,20.8000,20.3800,20.4750,9062400,0
20030331,20.2650,20.6150,20.0000,20.4050,8863800,0
20030401,20.5250,20.6700,20.1650,20.5650,9169200,0
20030402,21.0050,21.3200,20.7550,21.1550,9090200,0
20030403,21.4150,21.7500,21.2000,21.5150,9865200,0
20030404,21.5550,21.7600,21.3250,21.5750,7956800,0
20030407,22.0000,22.1500,21.6750,21.7000,10910400,0
20030408,21.7000,21.7400,21.4250,21.5600,12420600,0
20030409,21.6500,21.8500,21.2500,21.3150,9519400,0
20030410,21.3650,21.8450,21.3400,21.8250,9019400,0
20030411,22.1450,22.2250,21.8600,21.9500,8090600,0
20030414,21.9500,22.2450,21.7300,22.2200,6876000,0
20030415,22.2000,22.8300,22.0500,22.7150,12231800,0
20030416,22.7250,22.8300,22.2750,22.3500,9489800,0
20030417,22.3550,22.8850,22.1650,22.8250,9880400,0
20030421,22.8250,22.9100,22.5350,22.7800,9121000,0
20030422,22.5750,22.9950,22.5350,22.8500,8838200,0
20030423,22.7550,22.7800,22.4500,22.5800,10411600,0
20030424,22.3500,22.5250,22.1700,22.4000,6789200,0
20030425,22.5000,22.5150,22.0750,22.2100,5349000,0
20030428,22.2100,22.5000,22.0850,22.4400,6861200,0
20030429,22.5000,22.7600,22.3500,22.3500,87600000,0
20030430,22.3000,22.3000,21.8250,21.9450,13683200,0
20030501,21.8250,21.8300,21.3050,21.7550,10580200,0
20030502,21.8000,22.3150,21.7750,22.0750,9522000,0
20030505,22.2250,22.3400,22.0250,22.0250,6937600,0
20030506,22.2000,22.7100,22.1550,22.2450,10259200,0
20030507,22.1550,22.6250,22.1050,22.3600,7220400,0
20030508,22.2650,22.6800,22.2050,22.3000,7526200,0
20030509,22.4000,22.6550,22.1950,22.6450,5329200,0
20030512,22.6500,23.2150,22.4750,23.1000,8301400,0
20030513,22.9500,23.0050,22.7100,22.7750,7095800,0
20030514,22.8250,22.9400,22.2200,22.2700,7113400,0
20030515,22.5000,22.5200,21.9750,22.4100,11165400,0
20030516,22.4100,22.4100,21.7450,22.1500,9143800,0
20030519,21.1500,21.2500,20.0500,20.1500,32908000,0
20030520,20.3700,20.5750,19.1000,19.5000,44642200,0
20030521,19.5050,20.2000,19.5050,20.1150,17275000,0
20030522,20.2250,20.2250,19.9250,20.0750,8800000,0
20030523,20.0750,20.0800,19.7650,19.9350,7362600,0
20030527,19.9400,20.6000,19.8250,20.3600,12769000,0
20030528,20.6000,20.9250,20.0550,20.6850,10147600,0
20030529,20.7000,20.9500,20.5000,20.5450,10666600,0
20030530,20.8250,21.1800,20.6850,21.1300,11020800,0
20030602,21.3000,21.5550,21.0450,21.1000,12092800,0
20030603,21.1000,21.9650,21.1000,21.8700,14614400,0
20030604,21.8850,22.2750,21.8300,22.2000,12399400,0
20030605,21.9500,22.5350,21.8850,22.4500,8741200,0
20030606,22.5750,22.6250,21.9500,21.9800,12295800,0
20030609,21.9750,22.0500,21.4000,21.4250,10628000,0
20030610,21.4500,22.2150,21.4500,22.1100,9408200,0
20030611,22.1100,22.1100,21.6600,22.0600,9569800,0
20030612,22.1000,22.4300,22.0650,22.3750,8490800,0
20030613,22.3000,22.3500,21.9600,22.0750,8976800,0
20030616,22.3500,22.6250,22.1350,22.5850,8094200,0
20030617,22.5850,22.7350,22.3700,22.6050,9209600,0
20030618,22.4500,22.9200,22.4050,22.6600,8050600,0
20030619,22.6550,22.7750,22.2850,22.3750,7414800,0
20030620,22.3750,22.4800,21.9750,22.1000,8915600,0
20030623,22.0250,22.0750,21.5150,21.6500,7814800,0
20030624,21.5750,21.8600,21.5500,21.6750,6401000,0
20030625,21.8500,22.4400,21.6150,21.7000,9376000,0
20030626,21.7000,21.8450,21.3950,21.8150,7766400,0
20030627,21.8400,21.9990,21.5050,21.5600,5096200,0
20030630,21.5500,21.8450,21.4200,21.4750,7861200,0
20030701,21.4100,21.4250,20.9050,21.2750,10202800,0
20030702,21.3650,21.4950,21.2100,21.2800,7756000,0
20030703,21.0750,21.2250,21.0000,21.0600,4559000,0
20030707,21.3500,21.7850,21.1525,21.7550,8346800,0
20030708,21.8650,22.8550,21.8550,22.6500,12841400,0
20030709,22.7000,22.7300,22.4750,22.4750,8682800,0
20030710,22.4750,22.6500,21.8800,22.6050,10540000,0
20030711,22.8500,23.6100,22.8150,23.4350,14630400,0
20030714,23.5700,23.8300,23.3750,23.6050,9372800,0
20030715,23.7850,24.0250,23.2000,23.5450,10593400,0
20030716,23.5500,23.7150,23.2800,23.5350,7388800,0
20030717,23.5050,23.7850,23.2900,23.3200,6791200,0
20030718,23.4250,23.6100,23.2000,23.5150,5750400,0
20030721,23.3750,23.6200,23.2350,23.2500,6528000,0
20030722,22.8550,23.7050,22.8550,23.5000,8729200,0
20030723,23.6250,23.7750,23.3950,23.7500,5449000,0
20030724,23.7750,24.0400,23.5450,23.5500,6746400,0
20030725,23.6000,24.1700,23.5750,24.1150,7095000,0
20030728,24.1250,24.3550,23.9800,24.1700,6973000,0
20030729,24.1650,24.2000,23.6500,23.7500,9215600,0
20030730,23.7400,23.7600,23.4100,23.6700,10144800,0
20030731,23.8300,24.2500,23.6450,23.7800,6911800,0
20030801,23.7800,23.8150,23.3500,23.4950,7292000,0
20030804,23.3100,23.4250,22.7700,23.3400,7619400,0
20030805,23.3650,23.4750,22.9650,22.9650,7287000,0
20030806,22.9350,23.1250,22.8250,22.9050,8319600,0
20030807,23.1000,23.1950,22.8000,23.1150,6626800,0
20030808,23.1500,23.7050,23.1400,23.4500,5771400,0
20030811,23.4750,23.6800,23.2350,23.4100,4070400,0
20030812,23.5750,24.1950,23.5450,24.1750,7738600,0
20030813,24.1750,24.2750,23.8000,23.9300,5863000,0
20030814,23.9000,24.2500,23.8200,24.1400,5893000,0
20030815,24.1750,24.4500,24.0750,24.4500,3526600,0
20030818,25.5000,26.1800,25.1750,25.9800,25883200,0
20030819,26.2300,26.4550,26.0000,26.3350,17201600,0
20030820,26.3000,26.6900,26.2000,26.5500,9411200,0
20030821,26.5500,27.1300,26.5000,26.7350,8383600,0
20030822,26.9700,26.9700,26.3650,26.4550,5898200,0
20030825,26.4000,26.4700,26.0250,26.4300,5275400,0
20030826,26.3500,26.4400,25.9050,26.3100,6655000,0
20030827,26.1500,26.6650,26.1450,26.6250,5644000,0
20030828,26.6500,27.4400,26.6500,27.2550,7701600,0
20030829,27.2550,27.4750,27.1250,27.4300,7091200,0
20030902,27.3800,27.4850,26.9750,27.2650,7175800,0
20030903,27.4500,27.6300,27.3450,27.5350,8859600,0
20030904,27.5350,27.9500,27.0350,27.9400,10145600,0
20030905,27.9400,27.9400,26.8900,27.2500,10511600,0
20030908,27.2000,27.2500,26.7500,26.8500,8322400,0
20030909,26.6750,26.6800,25.9050,25.9650,9564200,0
20030910,25.7500,26.0850,25.5200,25.5300,6878800,0
20030911,25.6550,25.8950,25.4500,25.7600,4312000,0
20030912,25.7600,25.9500,25.1500,25.7250,11272200,0
20030915,26.1000,26.4750,26.1000,26.3500,11918800,0
20030916,26.3400,26.7650,26.0100,26.6500,7539400,0
20030917,26.7750,26.8250,26.4500,26.4550,6541200,0
20030918,26.4000,26.8550,26.1000,26.7500,7926800,0
20030919,26.8000,27.1800,26.6300,26.9500,6046200,0
20030922,26.6500,26.8750,26.2650,26.5550,5666800,0
20030923,26.9600,26.9600,26.2000,26.7250,9075000,0
20030924,26.8500,26.9450,26.3200,26.4400,9003000,0
20030925,26.5000,26.9700,26.4800,26.7050,7121200,0
20030926,26.7050,26.8000,26.2750,26.3200,5581200,0
20030929,26.3450,26.4850,26.0250,26.3700,5118200,0
20030930,26.3200,26.3200,25.3400,25.9500,11034200,0
20031001,26.0250,26.9250,26.0000,26.8350,7226400,0
20031002,26.7100,27.0950,26.6155,27.0000,4970200,0
20031003,27.0000,27.8950,27.0000,27.7450,9463200,0
20031006,27.8250,28.5050,27.7850,28.3950,7921800,0
20031007,28.3950,28.7500,28.1750,28.7500,10323400,0
20031008,28.7000,28.8450,28.5650,28.6300,8489600,0
20031009,28.6300,29.2550,28.2000,28.8800,8038600,0
20031010,28.8500,29.0500,28.4700,28.4700,7191800,0
20031013,28.6500,29.1950,28.6500,29.0200,4945600,0
20031014,29.0200,29.2600,28.7250,29.2500,4648000,0
20031015,29.2350,29.2500,28.8000,28.9600,7488000,0
20031016,28.9600,29.2500,28.8550,29.2400,4342600,0
20031017,29.2700,29.4700,28.5900,28.7250,5909400,0
20031020,28.8500,29.1700,28.7200,29.1450,4974200,0
20031021,29.1450,29.2200,28.8400,28.8950,7924800,0
20031022,28.8950,28.9000,28.5000,28.7800,4615200,0
20031023,28.7300,29.3600,28.6500,29.3250,7814400,0
20031024,29.2000,29.3500,28.5300,28.9250,7355200,0
20031027,29.1250,29.7450,29.0750,29.3500,9092400,0
20031028,29.4500,29.9750,29.3400,29.9750,10041200,0
20031029,29.9550,29.9550,29.6150,29.6500,5880400,0
20031030,29.8500,29.9000,29.3650,29.7250,5478000,0
20031031,29.7950,29.8000,29.2250,29.4650,7283400,0
20031103,29.6000,30.2100,29.5400,30.0250,5585192,0
20031104,29.9000,30.0500,29.7050,29.8200,4616294,0
20031105,29.8200,29.8200,29.1550,29.4000,7091800,0
20031106,29.2750,29.6950,29.0500,29.5850,6569000,0
20031107,29.8000,29.9400,29.5000,29.5000,4665400,0
20031110,29.5000,29.6150,28.9850,28.9950,6583400,0
20031111,28.9950,29.4250,28.9250,29.3250,5117600,0
20031112,29.3250,29.5150,29.0350,29.3600,6775200,0
20031113,29.3600,29.3600,28.6350,28.9750,6310600,0
20031114,28.9750,29.8000,28.9000,29.3150,7604000,0
20031117,29.1800,29.4600,28.4000,28.9550,12028000,0
20031118,29.1250,29.4850,28.5500,28.5850,10786800,0
20031119,28.7000,28.8740,28.4700,28.7750,4983400,0
20031120,28.8750,29.4350,28.6500,28.8050,6507800,0
20031121,29.0000,29.0850,28.6450,28.7600,4878400,0
20031124,29.0000,29.6450,28.9000,29.6150,5917000,0
20031125,29.4250,29.5600,29.2450,29.3500,4944400,0
20031126,29.4100,29.4150,28.8500,29.0650,4456600,0
20031128,29.0650,29.2500,29.0250,29.1500,1675800,0
20031201,29.1800,29.3100,28.7850,29.3100,6778400,0
20031202,29.1250,29.2950,28.7500,28.7750,8892000,0
20031203,28.8750,29.0650,28.5500,28.5500,9544600,0
20031204,28.5100,28.5750,27.2500,28.0400,11818200,0
20031205,27.6750,28.4500,27.6600,27.9350,7629600,0
20031208,28.1750,28.3950,27.8300,28.3950,6651600,0
20031209,28.5000,28.5000,27.8000,27.9400,6487800,0
20031210,27.7750,27.9400,27.0250,27.2300,7268800,0
20031211,27.2700,28.1100,27.2650,27.8150,7316400,0
20031212,27.8900,28.0100,27.4500,27.5250,5472800,0
20031215,28.1500,28.2015,27.0750,27.0900,7060600,0
20031216,27.1750,27.1750,26.2200,26.7800,14126400,0
20031217,26.5250,27.5300,26.5250,27.4200,8073800,0
20031218,27.5000,27.8500,27.3500,27.8050,5721800,0
20031219,27.9000,27.9000,27.4200,27.6650,6905000,0
20031222,27.6700,27.8150,27.0150,27.0900,8557000,0
20031223,27.1250,27.4250,26.9500,27.0300,5839800,0
20031224,27.0350,27.1000,26.9150,27.0000,2084600,0
20031226,27.0000,27.5850,27.0000,27.4300,1960400,0
20031229,27.3750,27.5200,27.1750,27.5000,4587200,0
20031230,27.5200,27.5850,27.1600,27.4750,3434400,0
20031231,27.6000,27.7950,27.5550,27.6950,4679000,0
20040102,27.9250,28.1255,26.8900,26.9500,6536400,0
20040105,26.9500,26.9900,26.7000,26.8850,7070000,0
20040106,26.7700,27.7200,26.7600,27.6500,8403200,0
20040107,27.5250,27.7950,27.0790,27.6500,5742200,0
20040108,27.5750,27.6550,26.8100,26.9300,11446800,0
20040109,26.8800,27.2000,26.5000,26.5000,10061800,0
20040112,26.5000,26.5000,25.3750,25.7550,21933400,0
20040113,25.7550,26.2050,25.7500,26.1750,10353800,0
20040114,26.3250,26.5400,26.2400,26.4600,9857000,0
20040115,26.4000,26.8000,25.8950,26.5450,8503000,0
20040116,26.9500,26.9750,26.2500,26.4450,10176000,0
20040120,26.5100,26.6550,25.9750,26.1750,8338000,0
20040121,26.2750,27.1000,26.2000,27.1000,8454800,0
20040122,27.1000,27.6750,27.0050,27.6050,9348800,0
20040123,27.7300,27.8750,27.5250,27.6400,7348600,0
20040126,27.5900,27.8100,27.3500,27.8100,5275200,0
20040127,27.7600,27.9800,27.7000,27.7600,6647400,0
20040128,27.7500,27.8950,26.7950,26.9000,10151400,0
20040129,26.9000,26.9950,26.4750,26.6500,8568600,0
20040130,26.6000,26.9750,26.5350,26.7750,3849600,0
20040202,26.8500,27.2450,26.5000,26.8650,7489200,0
20040203,26.7700,26.8750,26.5050,26.6150,4543000,0
20040204,26.5050,27.1050,26.4000,26.7800,6384400,0
20040205,26.6600,27.0500,26.5900,26.8450,6164800,0
20040206,26.7250,27.3550,26.6500,27.3350,6494400,0
20040209,27.3400,27.9700,27.1950,27.6750,7853000,0
20040210,27.5700,28.2000,27.5700,28.0450,8304800,0
20040211,28.0450,28.9250,28.0000,28.8300,8110800,0
20040212,28.5500,28.9050,28.3800,28.5500,4724400,0
20040213,28.8500,28.9550,28.5050,28.8000,9063000,0
20040217,29.0250,29.1500,28.8750,29.0850,7232400,0
20040218,29.2500,29.2500,28.6350,28.7350,5986800,0
20040219,28.9500,29.1850,28.7000,28.7650,8397600,0
20040220,28.9500,29.3310,28.5000,29.1900,8622800,0
20040223,28.6450,28.7650,28.0300,28.3350,15541600,0
20040224,28.1500,28.4500,27.8600,28.1000,7160600,0
20040225,28.1000,28.2250,27.6300,27.7650,8967000,0
20040226,27.6750,28.0600,27.4800,27.9100,7101400,0
20040227,27.5000,28.1255,27.5000,28.0000,9600800,0
20040301,28.0500,28.4700,28.0500,28.3750,4824000,0
20040302,28.1900,28.2800,27.4750,27.6400,14079600,0
20040303,27.7250,27.9000,27.5750,27.7650,6318000,0
20040304,27.7650,27.8000,27.4400,27.7450,4705000,0
20040305,27.5150,28.3250,27.3800,27.7350,9937400,0
20040308,27.7400,27.7800,27.2550,27.2550,5982400,0
20040309,27.2950,27.4650,27.1550,27.2900,7168200,0
20040310,27.2900,27.4450,26.9650,27.0050,6617200,0
20040311,26.7900,26.9250,26.1150,26.2000,9197800,0
20040312,26.3250,26.7150,26.3100,26.5450,7002000,0
20040315,26.5500,26.8500,26.2150,26.2450,6157800,0
20040316,26.4500,26.5000,25.9700,26.1650,7969600,0
20040317,26.0500,26.8950,26.0350,26.8500,7183200,0
20040318,26.8500,27.4750,26.7550,27.4200,9587800,0
20040319,27.4000,27.4650,27.0400,27.1600,5054600,0
20040322,26.9400,26.9850,26.5000,26.5800,6835000,0
20040323,26.6000,26.6850,26.3950,26.4450,5755200,0
20040324,26.3300,26.5000,25.8850,26.3700,7447600,0
20040325,26.4500,27.4500,26.4050,27.3700,8576400,0
20040326,27.3000,27.9300,27.2500,27.8100,8556800,0
20040329,27.9350,28.3200,27.8750,28.2800,6716400,0
20040330,28.1500,28.1550,27.8250,27.9500,5772800,0
20040331,27.9500,28.3050,27.8400,28.0650,6718400,0
20040401,27.9400,28.1250,27.6350,27.9050,7146200,0
20040402,28.1000,28.1500,27.3000,27.4500,9934200,0
20040405,27.2750,27.7250,27.2550,27.6900,6729800,0
20040406,27.5000,27.6900,27.5000,27.6000,5607000,0
20040407,27.9950,27.9950,27.0000,27.0300,9838000,0
20040408,27.4100,27.4200,26.5750,26.7500,9996600,0
20040412,26.9000,27.0250,26.7200,26.9050,4696000,0
20040413,27.0000,27.1400,26.4050,26.5800,10545800,0
20040414,26.3750,26.5100,26.0500,26.2200,10705200,0
20040415,26.3000,26.7450,26.2500,26.6100,6731800,0
20040416,26.6100,26.7050,26.3450,26.6200,5036400,0
20040419,26.6200,26.6550,26.2450,26.4300,5127200,0
20040420,26.7000,26.9750,26.3200,26.3200,5512000,0
20040421,26.3200,26.3950,25.9000,26.0250,6352200,0
20040422,26.0250,26.8000,25.9300,26.6450,6288800,0
20040423,26.5600,26.8750,26.4050,26.7700,3539600,0
20040426,26.9000,27.1800,26.5500,26.6450,6153000,0
20040427,26.6500,26.8450,26.5200,26.6500,8529600,0
20040428,26.5500,26.6750,26.1800,26.4000,6934400,0
20040429,26.4000,26.6000,25.8500,26.1200,7720400,0
20040430,26.6250,26.6250,26.0050,26.0300,6992600,0
20040503,26.2750,26.5000,26.1050,26.1750,6252000,0
20040504,26.1750,26.1900,25.7650,25.8750,7229400,0
20040505,25.8200,26.3500,25.8000,26.2250,5995800,0
20040506,26.1500,26.1550,25.5550,25.7500,6652400,0
20040507,25.6250,25.8350,24.7850,25.0000,13397600,0
20040510,24.5000,24.7700,24.0500,24.5200,15046600,0
20040511,24.6500,25.1612,24.6500,24.9800,9016400,0
20040512,24.9800,24.9800,24.1500,24.7750,10292600,0
20040513,24.7750,25.2450,24.6000,25.2100,10685800,0
20040514,25.4450,25.6250,24.9050,25.2900,8053400,0
20040517,25.2900,25.2950,24.6500,24.8400,11417600,0
20040518,25.0100,25.9100,25.0100,25.5500,13353200,0
20040519,25.8650,25.9350,25.3000,25.3000,11251000,0
20040520,25.3050,25.8050,25.3000,25.6850,10822400,0
20040521,25.6900,25.7400,25.3650,25.6000,7588800,0
20040524,25.8000,26.1700,25.7100,26.1000,8595400,0
20040525,26.0250,27.1000,25.9100,27.0250,11737400,0
20040526,26.9400,27.1700,26.6250,27.0000,9954400,0
20040527,27.0000,27.2450,26.8700,26.9850,8550400,0
20040528,27.0300,27.0700,26.7150,26.7850,5692400,0
20040601,26.7850,27.0850,26.7700,26.9700,7606600,0
20040602,26.9700,27.0750,26.7000,27.0000,7954000,0
20040603,26.8750,27.5450,26.8000,27.2450,9833800,0
20040604,27.3750,27.5450,27.1800,27.1850,7821800,0
20040607,27.2500,27.9950,27.2500,27.9850,9109800,0
20040608,27.8550,28.0800,27.8100,27.9800,8791200,0
20040609,27.8750,27.9150,27.4750,27.5000,8738400,0
20040610,27.5000,27.5750,27.1150,27.2500,6364400,0
20040614,27.2000,27.2350,26.8400,27.0050,5573800,0
20040615,27.2000,27.2500,26.9500,26.9900,6793000,0
20040616,27.0750,27.1500,26.7600,27.0750,4463800,0
20040617,27.0250,27.1150,26.9500,27.0050,4310400,0
20040618,26.9000,26.9700,26.6950,26.8000,3965800,0
20040621,26.8300,27.0200,26.6450,26.8350,3327800,0
20040622,26.7000,26.7750,26.3550,26.6500,6220600,0
20040623,26.6850,26.9800,26.5750,26.9500,5074400,0
20040624,26.9900,27.3250,26.9250,27.0100,8429200,0
20040625,27.1250,27.3250,26.9500,27.0350,6453600,0
20040628,27.1100,27.2000,26.8900,26.9900,5312800,0
20040629,26.9000,26.9000,26.2350,26.3100,11020800,0
20040630,26.3500,26.3500,25.9400,26.2750,10546200,0
20040701,26.2800,26.5500,26.2100,26.5300,7823000,0
20040702,26.5250,27.0450,26.3250,26.7400,7685800,0
20040706,26.7000,26.9800,26.4750,26.7250,6502600,0
20040707,26.5500,26.9400,26.5500,26.7850,3945800,0
20040708,26.4000,26.5450,25.7550,25.7800,8740000,0
20040709,25.9500,26.0750,25.7550,25.7550,3992000,0
20040712,25.7000,26.0200,25.5500,25.9500,4441200,0
20040713,26.0250,26.4300,25.9650,26.3000,6646600,0
20040714,26.0500,26.4950,26.0000,26.0850,4454400,0
20040715,26.0850,26.2250,25.7150,25.7200,4340000,0
20040716,25.7400,25.8050,25.1050,25.1600,7745000,0
20040719,24.9750,24.9950,23.8400,24.3500,24270400,0
20040720,24.6750,24.9950,24.6750,24.8550,11845800,0
20040721,25.0000,25.0000,24.6250,24.6500,7498000,0
20040722,24.4500,24.6300,24.0320,24.4750,7631400,0
20040723,24.4250,24.6250,24.0750,24.1950,5359600,0
20040726,24.2250,24.3300,23.8750,24.1250,6027800,0
20040727,24.1750,24.7500,24.1750,24.4350,7077600,0
20040728,24.4000,24.4000,24.0000,24.2850,6458800,0
20040729,24.4250,24.6100,24.2200,24.4500,4639600,0
20040730,24.3900,24.5000,24.2300,24.3600,4418000,0
20040802,24.2200,24.4000,24.0600,24.3250,5906800,0
20040803,24.3000,24.3000,23.8250,24.0100,9082600,0
20040804,23.8850,24.1500,23.6450,24.0150,6766600,0
20040805,24.0500,24.0600,23.2650,23.3700,10138000,0
20040806,23.3500,23.5000,22.9500,23.2450,8948800,0
20040809,23.4150,23.6350,23.2150,23.4350,5181200,0
20040810,23.5850,23.8000,23.4500,23.7900,5950400,0
20040811,23.6250,23.8750,23.4500,23.8450,7672800,0
20040812,23.8450,24.0950,23.5000,23.6100,7158600,0
20040813,23.6100,23.9400,23.2750,23.3250,9214800,0
20040816,23.7500,24.9000,23.7500,24.5700,16706200,0
20040817,24.9250,25.1400,24.7500,24.8450,12065600,0
20040818,24.8300,25.4200,24.6900,25.3400,8272000,0
20040819,25.3400,25.4450,24.9850,25.1250,7253000,0
20040820,25.1250,25.3700,25.0200,25.1600,4197000,0
20040823,25.1650,25.1650,24.8700,25.0300,5024000,0
20040824,25.2150,25.3250,24.9550,25.0750,7183800,0
20040825,25.1000,25.1750,24.7700,25.0500,5478400,0
20040826,25.0500,25.1900,24.9250,25.1000,3541800,0
20040827,25.1500,25.3750,24.9850,25.2350,3742800,0
20040830,25.0600,25.2300,24.9950,25.0100,3468800,0
20040831,25.0050,25.0600,24.7050,24.8500,5656600,0
20040901,24.9750,25.1200,24.8000,25.0900,5868400,0
20040902,25.1300,26.0450,25.1300,26.0250,9282800,0
20040903,26.0500,26.4450,26.0250,26.1750,7969600,0
20040907,26.4000,26.5400,26.1300,26.4000,8936800,0
20040908,26.4000,26.4300,26.0950,26.1500,6475200,0
20040909,26.1950,26.4250,26.1100,26.3000,8300600,0
20040910,26.3000,26.9250,26.2850,26.7850,7308400,0
20040913,26.8250,26.8850,26.5600,26.6850,7174600,0
20040914,26.6500,26.7300,26.3750,26.6000,5530400,0
20040915,26.7150,26.7150,26.3600,26.3850,4535200,0
20040916,26.4400,26.8450,26.4100,26.6000,5138600,0
20040917,26.8000,26.9300,26.5550,26.7700,8343800,0
20040920,26.6800,26.7300,26.3900,26.5000,4424200,0
20040921,26.6000,27.0050,26.6000,26.9150,5192200,0
20040922,26.7250,26.7750,26.4500,26.5550,5888800,0
20040923,26.5800,26.8350,26.4050,26.6350,4934400,0
20040924,26.6350,26.9550,26.6350,26.8300,4399200,0
20040927,26.8000,26.9050,26.5950,26.7150,5179600,0
20040928,26.7150,26.9600,26.2750,26.8800,8460000,0
20040929,26.8800,27.4500,26.7950,27.4100,9427600,0
20040930,27.3750,27.5000,27.1150,27.1750,8575000,0
20041001,27.3000,27.7800,27.2500,27.5900,7658600,0
20041004,27.6900,28.1050,27.6900,27.8250,6727400,0
20041005,27.8000,27.8750,27.5350,27.6350,6516600,0
20041006,27.5750,27.7850,27.4950,27.6950,3489200,0
20041007,27.7300,27.9400,27.3100,27.3200,5401800,0
20041008,27.2750,27.5750,26.9450,27.1000,5571600,0
20041011,27.3500,27.6300,27.3000,27.5200,3809800,0
20041012,27.3000,27.6700,27.2500,27.4800,4439400,0
20041013,27.6950,27.7500,27.4000,27.4800,5830800,0
20041014,27.5750,27.8050,27.3150,27.3850,5423400,0
20041015,27.5350,27.7050,27.4350,27.5350,5325600,0
20041018,27.4750,28.4000,27.4250,28.2550,7198000,0
20041019,28.5000,28.8750,28.1850,28.1850,7243600,0
20041020,28.1850,28.2500,27.9250,28.0400,6395800,0
20041021,28.1450,28.3100,27.9100,27.9950,5342400,0
20041022,28.0000,28.0800,27.5550,27.6200,4522600,0
20041025,27.5000,27.5000,27.0350,27.1200,7329200,0
20041026,27.0250,27.5000,27.0200,27.3950,7789200,0
20041027,27.2750,28.2600,27.1850,28.0850,8461600,0
20041028,27.9500,28.3350,27.9150,28.2800,4333200,0
20041029,28.1800,28.3900,27.8800,28.1400,4585600,0
20041101,28.1900,28.8750,28.1350,28.7250,8051000,0
20041102,28.8500,29.1750,28.8000,29.1450,8979200,0
20041103,29.5000,29.5750,29.0150,29.1700,9219400,0
20041104,29.0700,29.6850,29.0300,29.6650,7494000,0
20041105,29.6650,29.9100,29.5850,29.7200,6363600,0
20041108,29.6750,29.7350,29.4500,29.7200,5683600,0
20041109,29.5100,29.8000,29.4650,29.7100,7447800,0
20041110,29.8000,29.9400,29.6350,29.6650,5060600,0
20041111,29.7600,29.9550,29.6500,29.9450,3586800,0
20041112,29.9450,30.2700,29.8334,30.1250,5664400,0
20041115,29.7700,29.7700,28.8550,29.6250,20132000,0
20041116,29.6750,29.7200,28.6700,29.0400,9731800,0
20041117,29.1200,29.2250,28.7150,28.8350,7718800,0
20041118,28.7250,28.8700,28.4550,28.8000,7574000,0
20041119,28.8050,28.8400,28.3350,28.3850,5848000,0
20041122,28.4100,28.8400,28.3350,28.7150,7725800,0
20041123,28.6350,28.8750,28.4250,28.6150,4781800,0
20041124,28.7550,28.9200,28.5050,28.7200,3874200,0
20041126,28.6750,28.8500,28.6100,28.6100,1652000,0
20041129,28.6150,28.6900,28.0200,28.2100,7517800,0
20041130,27.7100,28.1300,27.5250,27.6650,9881000,0
20041201,27.8900,28.2250,27.8350,28.2100,7791000,0
20041202,28.0850,29.0100,27.8200,28.7050,8412600,0
20041203,28.5500,28.8450,28.2750,28.7350,5659000,0
20041206,28.5650,28.7750,28.5400,28.6200,3589400,0
20041207,28.6250,28.9200,28.5500,28.6750,6067400,0
20041208,28.6750,29.2500,28.6750,29.0300,6898200,0
20041209,28.9050,29.2800,28.8850,29.2550,5366800,0
20041210,29.7800,29.7800,29.1500,29.2900,4551600,0
20041213,29.3900,29.4500,29.1250,29.2000,5729800,0
20041214,29.0500,29.0500,28.7950,28.9500,6278600,0
20041215,28.9550,29.0500,28.8000,28.9600,5045800,0
20041216,28.8600,28.9200,28.5650,28.7700,5397000,0
20041217,28.4300,28.8500,28.3100,28.3900,7773600,0
20041220,28.5750,28.7500,28.1750,28.2300,4456800,0
20041221,28.3750,28.7250,28.3000,28.6150,5232000,0
20041222,28.4850,28.8900,28.4450,28.7450,4605000,0
20041223,28.8450,28.9750,28.6250,28.6500,2817400,0
20041227,28.7600,28.7850,28.3650,28.3650,2791000,0
20041228,28.4900,28.7500,28.3850,28.7500,3120200,0
20041229,28.7750,28.9300,28.7700,28.8900,5079400,0
20041230,28.9900,29.0000,28.7250,28.7550,2293200,0
20041231,28.8650,28.9900,28.7650,28.7950,2563400,0
20050103,28.9900,29.1650,28.8300,28.9800,5380800,0
20050104,28.9800,29.0850,28.3750,28.3750,6057800,0
20050105,28.3800,28.5400,28.0850,28.1350,5388200,0
20050106,28.1600,28.3800,27.9500,28.2250,6147600,0
20050107,28.4850,28.5000,28.2750,28.3300,5048000,0
20050110,28.1750,29.0350,28.1450,28.9200,7778400,0
20050111,28.6750,29.0300,28.6730,28.7900,6683400,0
20050112,28.7150,28.9000,28.4200,28.6900,6491200,0
20050113,28.5900,28.7250,28.1500,28.2200,6117000,0
20050114,28.3700,28.5950,28.2250,28.4350,4950200,0
20050118,28.2500,28.7300,28.2050,28.7200,4034600,0
20050119,28.6700,28.8000,28.5350,28.5650,3317600,0
20050120,28.4950,28.6000,27.9550,28.1250,6339000,0
20050121,28.0850,28.2250,27.9050,27.9550,5862200,0
20050124,28.1250,28.1350,27.5350,27.5450,6224000,0
20050125,27.6500,27.9800,27.6500,27.8250,5905200,0
20050126,28.0750,28.2100,27.9100,28.0200,5245000,0
20050127,28.0500,28.1000,27.8550,27.9550,5112800,0
20050128,27.9500,28.1850,27.8250,28.0900,4436800,0
20050131,28.5000,28.6700,28.4500,28.4950,6085200,0
20050201,28.6000,28.6150,28.3200,28.5400,6122000,0
20050202,28.6000,28.6500,28.4650,28.6500,4309600,0
20050203,28.5500,28.7050,28.4770,28.6350,4124400,0
20050204,28.6400,29.3250,28.6400,29.3250,5106600,0
20050207,29.2750,29.7000,29.2250,29.4750,5549600,0
20050208,29.3900,29.4950,29.2750,29.3550,5055800,0
20050209,29.2750,29.4900,28.8950,28.9350,4803400,0
20050210,28.9650,29.6000,28.9614,29.5250,6348000,0
20050211,29.5000,29.9850,29.2700,29.8000,6444800,0
20050214,29.7200,29.7650,29.4750,29.5500,3457400,0
20050215,29.5400,29.7400,29.4750,29.6000,3434000,0
20050216,29.6050,29.8150,29.3850,29.7550,5760600,0
20050217,29.7450,29.7750,29.2800,29.5650,4343600,0
20050218,29.5650,29.6250,29.2500,29.3750,7026600,0
20050222,29.0500,29.1350,28.6600,28.7650,8008000,0
20050223,28.7500,29.2500,28.3750,28.9500,11303400,0
20050224,29.2000,29.6000,28.6700,29.5850,8866000,0
20050225,29.5350,29.5700,29.2600,29.5000,7924200,0
20050228,29.3450,29.6500,29.2950,29.3900,8200400,0
20050301,29.3100,29.5400,29.0100,29.1750,9082200,0
20050302,28.8750,29.2000,28.8250,29.0150,10534400,0
20050303,29.0250,29.2550,28.9500,29.0500,7410200,0
20050304,29.1250,29.1550,28.8500,29.1000,6044200,0
20050307,28.9750,29.2050,28.8850,28.9750,6059000,0
20050308,28.8050,28.9900,28.7050,28.8750,5759600,0
20050309,28.7250,28.8150,28.5050,28.6000,5893400,0
20050310,28.5850,28.9200,28.5800,28.8250,5254800,0
20050311,28.7500,28.9850,28.6850,28.8250,3857200,0
20050314,28.8000,28.8350,28.5200,28.7400,2719800,0
20050315,28.7900,28.8350,28.6100,28.7850,3029400,0
20050316,28.6250,28.7100,28.4600,28.6850,2630400,0
20050317,28.6300,28.6900,28.5050,28.5900,2427600,0
20050318,28.5950,28.7550,28.3350,28.5050,7732000,0
20050321,28.3850,28.4300,28.0500,28.2800,3993600,0
20050322,28.2800,28.5000,28.0650,28.1250,5185800,0
20050323,28.1250,28.4100,27.8650,28.2650,6299400,0
20050324,28.2650,28.5950,28.2000,28.4050,5317200,0
20050328,28.4100,28.9950,28.4100,28.8600,5869000,0
20050329,28.7500,28.8200,28.3650,28.4300,6761000,0
20050330,28.4300,28.6950,28.3800,28.4450,3494400,0
20050331,28.4950,28.7000,28.3950,28.5450,5344800,0
20050401,28.6500,28.6750,27.9300,28.0950,7923000,0
20050404,28.1500,28.3750,27.7850,28.2350,5208200,0
20050405,28.2350,28.5350,28.0250,28.4150,3713800,0
20050406,28.4250,28.4900,28.2300,28.2550,3976000,0
20050407,28.2000,28.2950,27.7600,28.1700,6550000,0
20050408,27.8000,28.0550,27.2850,27.4050,9240200,0
20050411,27.2500,27.4850,27.1900,27.2350,5788400,0
20050412,27.1350,27.7550,27.0750,27.6550,6933400,0
20050413,27.5150,27.7000,26.7500,26.9050,9203000,0
20050414,26.9050,26.9050,26.3850,26.4200,8279800,0
20050415,26.1000,26.2500,25.8150,25.8200,6430600,0
20050418,25.8500,26.5650,25.8250,26.5300,7607200,0
20050419,26.4500,26.5450,26.1950,26.3000,5610000,0
20050420,26.1750,26.3350,25.6571,25.7500,8514600,0
20050421,26.1000,26.2950,25.8800,26.1400,5055000,0
20050422,26.1500,26.2400,25.8150,25.9400,5577800,0
20050425,26.1500,26.4500,25.9900,26.0150,4319600,0
20050426,26.0150,26.4450,25.9450,26.0500,3629000,0
20050427,25.9500,26.5000,25.7750,26.1400,5308200,0
20050428,26.1500,26.3000,25.7100,25.8700,4360400,0
20050429,25.9750,26.1250,25.3600,26.0550,5960600,0
20050502,26.0500,26.4600,26.0500,26.3450,4568200,0
20050503,26.0450,26.4150,25.9750,26.1550,5850000,0
20050504,26.1550,26.7550,26.0050,26.6950,6001000,0
20050505,26.5250,27.0150,26.5250,26.6950,3624600,0
20050506,26.7500,27.1600,26.7300,26.7700,5268000,0
20050509,26.7250,27.1100,26.5750,27.0900,3762600,0
20050510,26.8500,26.9950,26.6400,26.8750,3964000,0
20050511,26.7200,26.9900,26.3250,26.8900,4164800,0
20050512,26.7950,27.1050,26.3250,26.4150,5784800,0
20050513,26.2750,26.5150,25.9500,26.4300,5500200,0
20050516,26.8500,27.9000,26.7550,27.9000,11383000,0
20050517,27.9000,28.2000,27.6000,27.9300,7339200,0
20050518,27.9950,28.7700,27.9450,28.7100,11143000,0
20050519,28.6700,28.9900,28.5500,28.9450,5721600,0
20050520,28.9450,28.9450,28.5250,28.7200,4429000,0
20050523,28.3500,28.8600,28.3500,28.6900,4935600,0
20050524,28.5100,28.7600,28.4100,28.6900,4854600,0
20050525,28.5650,28.6250,28.2500,28.4600,5540000,0
20050526,28.6050,28.9950,28.4500,28.9450,7525000,0
20050527,28.8250,28.8950,28.5200,28.5750,3645200,0
20050531,28.4750,28.8600,28.2800,28.6050,5133600,0
20050601,28.5250,29.0000,28.4700,28.8500,4983200,0
20050602,28.6850,28.9350,28.6200,28.8750,4436800,0
20050603,28.7350,28.9800,28.3500,28.4800,3145600,0
20050606,28.5200,28.9850,28.3600,28.9650,3409600,0
20050607,29.0000,29.8550,28.9750,29.5000,8421400,0
20050608,29.5050,29.9500,29.4700,29.5350,6601000,0
20050609,29.4750,29.7100,29.2300,29.4100,4770000,0
20050610,29.5350,29.6100,28.7550,29.1500,7047600,0
20050613,29.0550,29.4150,28.8000,29.0000,3753400,0
20050614,28.9750,29.6250,28.9050,29.3600,6625000,0
20050615,29.5000,29.8000,29.2950,29.5800,4062000,0
20050616,29.5500,29.9250,29.3800,29.5300,5338400,0
20050617,29.9900,29.9950,29.6850,29.7100,7184400,0
20050620,29.5500,29.7550,29.2850,29.7250,4106600,0
20050621,29.6750,29.7050,29.3500,29.3500,3124600,0
20050622,29.3550,29.5050,29.2300,29.3100,2785800,0
20050623,29.3100,29.5000,28.7750,28.7750,4790400,0
20050624,28.6000,28.8000,28.2650,28.3750,6084200,0
20050627,28.3000,28.7050,28.3000,28.4700,4033200,0
20050628,28.6000,29.1100,28.6000,29.0000,4023000,0
20050629,28.9950,29.2350,28.7850,28.9150,2755800,0
20050630,29.3750,29.5950,29.0500,29.1100,5697000,0
20050701,29.1400,29.2500,28.6200,28.8000,4072800,0
20050705,28.6900,29.2150,28.6750,29.1100,3433600,0
20050706,29.1150,29.2400,28.7250,28.9250,3636000,0
20050707,28.6300,29.1600,28.6150,29.1300,3050400,0
20050708,29.2500,29.8550,29.2250,29.7600,5676400,0
20050711,29.8700,30.4250,29.6600,30.3650,9161600,0
20050712,30.2500,31.3950,30.2350,31.2050,11153400,0
20050713,31.1250,31.2250,30.9700,31.1000,4445600,0
20050714,31.1500,31.6750,31.1500,31.4500,5287600,0
20050715,31.4550,31.9950,31.2350,31.8250,4838400,0
20050718,31.6500,32.2900,31.6000,32.2800,6343600,0
20050719,32.3250,33.3000,32.3250,32.9900,10546800,0
20050720,32.9500,33.3250,32.6650,33.0200,5070600,0
20050721,32.9250,32.9900,32.2500,32.6250,6295800,0
20050722,32.7000,32.8750,32.5000,32.8650,2975200,0
20050725,32.7800,33.0000,32.5850,32.7850,6957200,0
20050726,32.9000,33.2000,32.8500,33.1500,6628800,0
20050727,33.2350,33.2400,32.7050,33.0350,5922200,0
20050728,33.1750,33.5050,33.1050,33.5000,5937800,0
20050729,33.4000,33.4250,33.0050,33.1100,6298200,0
20050801,33.1150,33.1900,32.6250,33.0550,6059800,0
20050802,33.0550,33.3100,32.7450,33.0400,4927600,0
20050803,33.0400,33.0500,32.5750,32.6950,5813800,0
20050804,32.3500,32.3550,31.4150,31.6950,11036000,0
20050805,31.6950,31.7000,31.3850,31.5350,6203400,0
20050808,31.6500,31.8200,31.1500,31.3200,4525000,0
20050809,31.5900,32.2950,31.5800,32.2750,7348400,0
20050810,32.5450,33.0000,32.4850,32.6600,10863800,0
20050811,32.5500,32.8400,32.0900,32.4750,6660200,0
20050812,32.2950,32.8050,32.0150,32.5950,7975200,0
20050815,33.4850,33.4850,32.2150,32.9450,12076000,0
20050816,32.8500,32.9050,32.3150,32.3450,9938200,0
20050817,32.3000,32.9200,32.0050,32.7100,7262400,0
20050818,32.5550,32.8750,32.3960,32.8400,6618200,0
20050819,32.9600,32.9600,32.3450,32.3450,7785400,0
20050822,32.3850,32.4400,31.7750,31.9550,9624600,0
20050823,31.9000,32.1450,31.7650,31.9050,7396000,0
20050824,31.9150,31.9210,31.4100,31.4350,7036200,0
20050825,31.5500,32.1450,31.5250,32.0950,7093800,0
20050826,32.0100,32.1300,31.4350,31.5900,6020800,0
20050829,32.1250,32.4250,31.8750,32.3000,9163200,0
20050830,32.3000,32.3000,31.1600,31.4450,11469600,0
20050831,31.5000,32.1550,31.1850,32.1550,10051400,0
20050901,32.1050,32.7800,32.0600,32.3200,11100200,0
20050902,32.5500,32.7500,32.0050,32.1250,4096600,0
20050906,32.3750,33.3000,32.3750,33.2300,8177800,0
20050907,33.3500,33.6600,33.0000,33.6500,9327600,0
20050908,33.4300,33.7500,33.3050,33.5000,7076400,0
20050909,33.5050,34.0450,33.4200,34.0450,7311600,0
20050912,33.8750,34.4700,33.7750,34.4050,7868000,0
20050913,34.4050,34.4750,33.6950,33.7350,8850000,0
20050914,33.7350,33.7550,32.7550,32.9950,8221800,0
20050915,33.1200,33.2350,32.6750,33.0400,5383800,0
20050916,33.1400,33.2000,32.3750,32.7000,14118600,0
20050919,32.7000,32.7050,31.9000,32.1650,5985200,0
20050920,32.3250,32.4400,31.3850,31.5650,5926800,0
20050921,31.4400,31.5400,30.6150,31.2150,11324600,0
20050922,31.3000,32.7850,31.0100,32.6500,12027600,0
20050923,32.6000,33.0750,32.2850,32.6950,8278800,0
20050926,32.8400,33.1450,32.3050,32.6350,7426800,0
20050927,32.6350,32.7250,31.8600,32.2500,6936800,0
20050928,32.4900,32.4900,31.4750,31.6100,8337000,0
20050929,31.5800,32.3950,31.3750,32.0750,9716200,0
20050930,32.1000,32.5850,31.9000,32.2000,5976400,0
20051003,32.2400,32.6000,31.9850,32.0500,5510800,0
20051004,32.1000,32.4850,31.7900,31.7900,6458600,0
20051005,31.7000,31.7250,31.2050,31.3500,7063400,0
20051006,31.6350,31.9450,30.6000,31.2700,9946400,0
20051007,31.5250,31.7500,31.1000,31.4150,5895000,0
20051010,31.3100,31.4400,30.7250,30.9500,5831600,0
20051011,30.9900,31.2750,30.5400,30.5400,8245400,0
20051012,30.3000,30.8100,30.0850,30.7000,12861200,0
20051013,30.5500,30.7100,29.7800,30.3550,7494600,0
20051014,30.6450,30.7550,30.3900,30.6050,6965200,0
20051017,30.5800,30.6550,29.9587,30.6550,8393000,0
20051018,30.5000,30.5050,29.7650,29.9250,11707400,0
20051019,29.9000,31.0000,29.5400,30.9450,11941200,0
20051020,30.9450,31.4600,30.6500,30.8200,10129200,0
20051021,31.1500,31.3450,30.4800,30.6100,9986000,0
20051024,30.7500,31.0050,30.4100,30.9850,6932000,0
20051025,30.9900,31.0800,30.3050,30.4500,8672200,0
20051026,30.1250,30.5100,29.8750,29.9550,9319000,0
20051027,29.9250,30.0400,28.9150,29.1350,9513400,0
20051028,29.3850,29.9350,29.2500,29.9100,7515000,0
20051031,30.2750,30.6900,30.2400,30.3850,8971800,0
20051101,30.3000,30.3000,29.8250,30.0250,9615800,0
20051102,29.9750,30.2500,29.9700,30.1750,16192400,0
20051103,30.3500,30.7450,30.3300,30.5350,14455200,0
20051104,30.7100,30.7100,30.2900,30.4750,7114000,0
20051107,30.6250,31.0250,30.5700,30.9750,8133800,0
20051108,30.5500,30.5550,30.0500,30.2500,9010200,0
20051109,30.3500,30.4000,29.9700,30.1650,7076400,0
20051110,30.1150,30.7800,30.0950,30.5000,8105600,0
20051111,30.5850,31.0950,30.4000,30.9850,7732600,0
20051114,32.7500,33.0250,32.1300,32.4450,20348200,0
20051115,32.4300,32.6900,31.8100,32.0550,8516000,0
20051116,32.2250,32.5950,32.0350,32.4700,6985400,0
20051117,32.4700,32.8400,32.2600,32.8000,6331400,0
20051118,32.8000,33.0550,32.7000,32.9750,8197600,0
20051121,32.8500,33.2400,32.3750,33.1900,6795200,0
20051122,33.0350,33.5700,32.9200,33.5200,7204600,0
20051123,33.5400,33.6750,33.1200,33.3100,4651600,0
20051125,33.5250,33.5250,32.9600,33.3750,2167200,0
20051128,33.5000,33.6000,32.8300,33.2500,7793800,0
20051129,33.4750,33.9250,33.2900,33.8750,11351400,0
20051130,33.8750,33.9350,33.5600,33.7400,8780200,0
20051201,33.9250,33.9600,33.4450,33.8900,7115200,0
20051202,33.7750,33.9799,33.7550,33.9150,4976800,0
20051205,33.7500,33.8500,33.3650,33.4950,7373000,0
20051206,33.7000,33.8750,33.2500,33.6800,7056000,0
20051207,33.6500,33.9350,33.5600,33.9150,7789800,0
20051208,33.9150,34.2550,33.7650,33.9900,9998200,0
20051209,33.9650,34.1800,33.6800,34.0000,4558600,0
20051212,34.1900,34.4000,34.0800,34.2250,4451400,0
20051213,34.0000,34.5350,33.7050,34.4050,7099400,0
20051214,34.4500,34.8400,34.3800,34.6200,5218800,0
20051215,34.8450,34.8450,34.2950,34.6950,4710400,0
20051216,34.8050,34.8500,34.4550,34.7050,6431800,0
20051219,34.5500,34.7050,34.1800,34.2700,3644400,0
20051220,34.4500,34.6050,33.9000,34.2850,9669800,0
20051221,34.4500,34.8450,34.4250,34.6100,5680000,0
20051222,34.4500,34.4550,33.7600,33.9650,7072400,0
20051223,33.9950,34.0000,33.4750,33.7300,5144800,0
20051227,33.7650,34.0450,33.3700,33.4950,4321200,0
20051228,33.5000,33.6650,33.4250,33.5050,3468200,0
20051229,33.4350,33.8000,33.4350,33.5750,2314200,0
20051230,33.4500,33.7550,33.3050,33.3300,2747600,0
20060103,33.3050,33.7050,32.6500,33.5350,7907400,0
20060104,32.9500,33.2400,32.8800,33.1200,9272600,0
20060105,33.1200,33.2500,32.6502,32.7350,6449200,0
20060106,32.8500,32.8500,32.2100,32.3500,10637200,0
20060109,32.2600,32.6350,32.1650,32.5400,8438400,0
20060110,32.3250,33.0300,32.3250,32.9700,6556600,0
20060111,32.9550,33.5550,32.9250,33.4250,7440600,0
20060112,33.4250,33.5950,33.0000,33.1700,5913400,0
20060113,33.2450,33.3600,32.9800,33.1200,4530600,0
20060117,32.8250,32.8950,32.4650,32.6650,5961600,0
20060118,32.6400,32.7900,32.0000,32.3250,7015800,0
20060119,32.4250,32.6750,32.0600,32.3550,5605000,0
20060120,32.4500,32.4550,31.5500,31.5650,10708200,0
20060123,31.7350,31.8500,31.5250,31.6300,7802800,0
20060124,31.7550,32.1650,31.6450,32.0850,7736400,0
20060125,32.1500,32.3750,31.7000,31.8950,6526400,0
20060126,32.2000,32.7400,32.0700,32.5950,7532600,0
20060127,32.5000,33.1350,32.3900,32.5550,6878800,0
20060130,32.5100,32.6450,31.9500,31.9900,5215800,0
20060131,31.9500,32.0950,31.6250,31.7750,7963000,0
20060201,32.1000,32.1000,31.4750,31.6650,8085000,0
20060202,31.7900,32.2700,31.5300,32.0850,9241200,0
20060203,31.8250,32.2150,31.6650,31.7600,5658800,0
20060206,31.5850,31.6600,31.2750,31.4600,5316000,0
20060207,31.1800,31.4850,30.9150,30.9350,7625000,0
20060208,30.7600,31.3350,30.5800,31.2500,7157400,0
20060209,31.2350,31.6100,31.0200,31.2500,4888600,0
20060210,31.2750,31.5050,30.5850,31.3100,6417800,0
20060213,31.3250,31.8700,31.2350,31.7800,5660200,0
20060214,31.9650,32.7700,31.7600,32.7400,9825800,0
20060215,32.2500,33.0250,32.2500,33.0200,9938600,0
20060216,33.1850,33.3800,33.0500,33.3200,6753200,0
20060217,33.3200,33.3200,32.9000,33.1350,4593800,0
20060221,33.4750,33.5300,32.5000,32.7750,6522000,0
20060222,32.9900,33.1750,32.8500,32.9950,5413200,0
20060223,33.0300,33.1500,32.6500,32.7350,6267800,0
20060224,32.7350,32.8050,32.3050,32.7600,5330600,0
20060227,34.1500,34.7800,33.8750,34.6500,22597800,0
20060228,34.5750,34.8250,34.0550,34.0900,8557400,0
20060301,34.0900,34.2000,33.5000,34.1600,8434800,0
20060302,33.8500,34.3100,33.7800,34.1300,9679600,0
20060303,33.8500,34.0100,33.6450,33.6950,6745200,0
20060306,33.5800,33.6750,33.3250,33.3400,7670200,0
20060307,33.0800,33.0900,32.7800,32.9600,10450000,0
20060308,33.0100,33.6950,32.8100,33.3350,8828000,0
20060309,33.3750,33.4750,32.5500,32.7000,8670200,0
20060310,32.7500,32.8450,32.5800,32.7000,7760200,0
20060313,32.9000,33.0900,32.7500,32.9250,5108000,0
20060314,32.9250,33.9700,32.9030,33.7550,8133600,0
20060315,33.6500,33.8050,33.2550,33.7300,6716400,0
20060316,33.9750,34.1100,33.8600,33.9000,6593200,0
20060317,34.0250,34.4050,33.8750,34.3150,9319200,0
20060320,34.1650,34.4250,33.8800,34.0000,5268800,0
20060321,33.9900,33.9950,33.5300,33.8200,5183600,0
20060322,33.7500,33.8000,33.4550,33.6250,4790000,0
20060323,33.7100,33.9700,33.2850,33.2850,6626800,0
20060324,33.2850,33.3050,32.7800,33.0800,4976000,0
20060327,33.5350,33.5350,32.9400,32.9500,5800000,0
20060328,33.0250,33.2000,32.7000,32.8400,7390400,0
20060329,32.9000,33.2450,32.8050,32.8450,4096600,0
20060330,32.7200,33.0488,32.3750,32.3850,6512000,0
20060331,32.5100,32.6450,32.2000,32.2200,7728200,0
20060403,32.4750,32.4750,31.9350,32.0900,11413600,0
20060404,32.3500,32.8000,32.2750,32.7550,7030200,0
20060405,32.8050,33.4800,32.7950,33.3500,9302200,0
20060406,33.1050,33.3800,32.9750,33.1950,4855400,0
20060407,33.1450,33.3950,32.5550,32.6950,6111000,0
20060410,32.6750,32.8500,32.5000,32.5850,3675600,0
20060411,32.5850,32.7750,32.1050,32.3500,7596000,0
20060412,32.2950,32.3000,31.8550,32.0750,3878200,0
20060413,32.0550,32.3300,32.0250,32.1450,4615800,0
20060417,32.1000,32.1950,31.6450,31.7550,7604600,0
20060418,31.7550,32.2500,31.7550,32.0650,11354200,0
20060419,31.9500,32.0400,31.5200,31.9000,7366200,0
20060420,31.7500,31.9000,31.6450,31.8500,8422000,0
20060421,32.1750,32.2000,31.4500,31.6400,12550000,0
20060424,31.7150,31.7450,31.3200,31.4150,8596400,0
20060425,31.4150,31.6200,31.1850,31.2950,6908400,0
20060426,31.5250,31.9150,31.2650,31.4300,7211400,0
20060427,31.4350,32.1250,31.1500,31.6750,14297600,0
20060428,31.5000,31.8850,31.4000,31.5250,8208400,0
20060501,31.7100,32.1200,31.7100,31.7750,7051400,0
20060502,31.7750,31.8550,31.2650,31.3500,6596400,0
20060503,31.2250,31.3950,31.0050,31.1750,5415800,0
20060504,31.2750,31.5400,31.1050,31.3700,3863000,0
20060505,31.7400,32.6650,31.7400,32.6600,8075200,0
20060508,32.5000,32.8300,32.4450,32.4850,4874200,0
20060509,32.4900,32.8500,32.4300,32.7150,4383600,0
20060510,32.5400,32.7900,32.1000,32.2300,4646000,0
20060511,32.3350,32.4100,32.0550,32.1550,5612400,0
20060512,32.1550,32.1600,31.3250,31.6350,5942600,0
20060515,31.6200,32.0650,31.3750,31.6200,7648400,0
20060516,31.6000,31.7300,31.2100,31.2550,8522800,0
20060517,31.1400,31.2350,30.6250,30.6350,7997800,0
20060518,30.7600,31.1800,30.5500,30.7500,7910000,0
20060519,30.9500,31.3500,30.6500,31.3200,8750600,0
20060522,31.0250,31.2550,29.5000,29.9100,21067200,0
20060523,30.0900,30.1800,29.6950,29.7050,11227600,0
20060524,29.7850,30.5000,29.5700,30.3300,14428400,0
20060525,30.8000,31.1250,30.6150,31.0200,12698800,0
20060526,31.0750,31.2750,30.8400,30.9250,5639400,0
20060530,30.6000,30.6050,30.3250,30.4950,7821000,0
20060531,30.7000,31.1450,30.6550,31.1400,7653600,0
20060601,31.0500,31.7550,30.9900,31.7300,10149800,0
20060602,31.7650,32.0050,31.2700,31.7300,8076000,0
20060605,31.5000,31.7100,31.0250,31.0600,7347400,0
20060606,31.1850,31.3000,30.4350,30.7550,11650200,0
20060607,30.7550,30.9250,30.4200,30.4950,8126200,0
20060608,30.2000,31.2500,30.2000,31.0600,11058800,0
20060609,31.0650,31.2500,30.9350,31.1150,6478200,0
20060612,31.1000,31.2150,30.6000,30.6500,7135800,0
20060613,30.6500,31.1750,30.5000,30.8800,8985000,0
20060614,30.8800,31.3800,30.7550,31.1350,8928400,0
20060615,31.1700,31.7450,31.1450,31.5650,10670800,0
20060616,31.5200,31.7100,31.0050,31.1200,8793800,0
20060619,31.2250,31.3600,30.7000,30.7900,5485600,0
20060620,30.9250,31.0000,30.4550,30.5950,7343600,0
20060621,30.4750,31.1500,30.4000,30.9050,5774000,0
20060622,31.3100,31.3100,30.4800,30.5750,6043800,0
20060623,30.3750,30.6900,30.3350,30.4300,5656200,0
20060626,30.4050,31.0950,30.4050,31.0050,5039400,0
20060627,30.9250,31.0900,30.4050,30.5000,4959200,0
20060628,30.6000,30.6550,30.0300,30.2700,4663200,0
20060629,30.5750,30.8950,30.3800,30.8950,5979000,0
20060630,30.8950,30.9800,30.2000,30.3350,6114800,0
20060703,30.6000,31.1500,30.1700,30.4200,2782100,0
20060705,30.4300,30.5700,30.1500,30.4100,7282000,0
20060706,30.5500,30.5800,30.1600,30.2800,7196800,0
20060707,29.9600,30.0600,28.7200,28.9600,11796900,0
20060710,29.1500,29.2400,28.5900,28.7000,6542600,0
20060711,28.9900,29.0000,27.9100,28.5300,10379700,0
20060712,28.5500,28.5600,27.3700,27.4400,12517900,0
20060713,27.5500,27.9800,26.9000,27.9600,17942600,0
20060714,27.8600,28.2400,27.3400,27.8800,11616400,0
20060717,27.8900,28.3000,27.6000,27.9400,8086600,0
20060718,28.0000,28.2500,27.4300,27.7700,9322500,0
20060719,27.7500,28.8900,27.5701,28.6800,11019200,0
20060720,28.5500,28.8000,28.1400,28.1700,9718200,0
20060721,28.1900,28.2700,27.7800,28.1100,7036400,0
20060724,28.1100,28.9900,28.1100,28.8500,8084100,0
20060725,28.7700,29.4400,28.6100,29.3100,7036800,0
20060726,29.0900,29.1700,28.6300,28.7500,5866400,0
20060727,28.8000,29.0100,28.3700,28.4500,6228500,0
20060728,28.6000,29.0200,28.4300,28.7000,5921400,0
20060731,28.6100,28.8300,28.3200,28.3500,6873400,0
20060801,28.3500,28.3600,28.0000,28.1500,5555600,0
20060802,27.8500,28.5000,27.6100,28.5000,8635600,0
20060803,27.9000,29.1500,27.8600,29.0100,8287700,0
20060804,29.5000,29.8400,28.1200,28.7800,10374300,0
20060807,28.6800,28.8400,28.3000,28.6500,4414000,0
20060808,28.6100,28.7200,28.1300,28.3100,5882700,0
20060809,28.3800,28.3800,27.2100,27.3900,10781000,0
20060810,27.3000,28.0200,27.2600,28.0200,7412100,0
20060811,27.8000,28.1700,27.7000,28.1000,5778200,0
20060814,28.4500,28.7100,28.0000,28.1000,5231400,0
20060815,28.5100,28.9800,28.2100,28.6400,7661900,0
20060816,28.9000,28.9200,28.2400,28.8500,5120100,0
20060817,28.7500,29.8000,28.6000,29.4500,7396500,0
20060818,29.7000,29.9500,29.4000,29.5200,7247800,0
20060821,28.2000,28.5800,27.9000,28.3500,15824600,0
20060822,28.3100,28.3200,27.8800,27.9200,10511000,0
20060823,27.7500,27.8900,27.0600,27.1100,13955600,0
20060824,27.5000,27.5000,26.2000,26.3700,20597700,0
20060825,26.1500,26.8500,26.1500,26.7500,11344000,0
20060828,26.8500,27.3500,26.7700,27.1300,9286700,0
20060829,27.1400,27.3600,26.9600,27.2300,9014300,0
20060830,27.4100,27.5300,27.1200,27.2500,6542200,0
20060831,27.2000,27.2400,26.9800,27.0600,6717800,0
20060901,27.0800,27.5000,27.0600,27.3300,6634800,0
20060905,27.1500,27.8900,27.1500,27.8200,8253600,0
20060906,27.8000,27.8100,27.3000,27.4500,7541500,0
20060907,27.2300,27.5000,26.9000,27.0900,9265000,0
20060908,27.1900,27.3600,27.0500,27.2400,5650400,0
20060911,26.7600,27.9500,26.7600,27.8600,7895800,0
20060912,27.8500,29.3200,27.8500,28.8500,13900500,0
20060913,28.8000,29.2900,28.5900,28.9600,8534300,0
20060914,28.5700,29.4100,28.3500,29.3300,8318100,0
20060915,29.6100,29.6900,28.8000,29.3500,12046900,0
20060918,28.9800,29.1900,28.6400,28.8800,6624700,0
20060919,28.8700,28.8800,28.2900,28.5600,7930900,0
20060920,28.8000,28.8000,28.2800,28.3100,9664100,0
20060921,28.3100,28.6000,28.1800,28.3700,9704000,0
20060922,28.0500,28.3500,27.9300,28.3300,8465600,0
20060925,28.3400,29.0100,28.0500,28.8400,10922000,0
20060926,28.3990,29.5000,28.3700,28.8500,16921400,0
20060927,28.4500,28.8400,28.2500,28.3700,10778900,0
20060928,28.5000,28.8300,28.2100,28.6500,10592300,0
20060929,28.7000,28.8000,28.0600,28.0600,7296100,0
20061002,28.0990,28.3400,27.8500,28.1600,6884300,0
20061003,28.2000,28.7100,28.0200,28.6300,6869600,0
20061004,28.5000,29.9700,28.4100,29.9600,15521900,0
20061005,29.8000,30.0700,29.4170,30.0500,8659700,0
20061006,29.8000,29.9400,29.1000,29.2100,10644600,0
20061009,29.0100,30.0300,29.0000,29.7400,7748300,0
20061010,29.9100,30.3000,29.8300,30.2000,7531000,0
20061011,30.1900,30.7700,30.1300,30.5000,10528200,0
20061012,30.6400,31.2400,30.6100,31.0800,12118600,0
20061013,31.0000,31.0000,30.5800,30.9500,10360900,0
20061016,31.4500,31.5500,31.1000,31.1400,8464500,0
20061017,31.1400,31.2000,30.3200,30.5500,9814400,0
20061018,30.8600,31.3700,30.6200,31.3000,11541100,0
20061019,31.0600,31.3500,30.3800,30.5000,6727500,0
20061020,30.6700,30.6800,30.0500,30.2500,9093100,0
20061023,30.0600,30.9400,30.0500,30.8900,7212300,0
20061024,30.6100,31.0000,30.3500,30.4500,5726800,0
20061025,30.5000,30.5080,29.8500,30.0000,9990100,0
20061026,30.0000,30.7200,29.8700,30.6400,10291400,0
20061027,30.5100,30.6500,30.2400,30.3400,8003600,0
20061030,30.4600,30.5300,30.1700,30.2900,7222900,0
20061031,30.4800,30.6100,29.9500,30.1400,7986200,0
20061101,30.1600,30.2500,29.5700,29.6200,9219100,0
20061102,29.3500,29.7400,29.2500,29.4700,6827300,0
20061103,29.4700,29.7700,28.8000,29.0500,8852100,0
20061106,28.6900,29.2000,28.5900,28.8200,12835500,0
20061107,28.7500,29.5100,28.7500,29.3300,26306500,0
20061108,29.3300,29.6700,29.1300,29.5200,9144200,0
20061109,29.2000,29.5100,29.0800,29.1000,9251000,0
20061110,29.2000,29.3500,28.8500,29.1700,5266700,0
20061113,29.0400,29.4900,28.9900,29.0000,7358000,0
20061114,29.2300,30.3400,28.7500,30.2300,16944200,0
20061115,30.4000,31.1900,30.4000,30.5400,13542700,0
20061116,30.5200,30.8400,30.3000,30.7100,7403700,0
20061117,30.5400,30.6600,30.1900,30.4800,8026100,0
20061120,30.1000,31.0700,29.5000,30.5800,11690600,0
20061121,30.5000,30.8600,30.3500,30.6800,5938400,0
20061122,30.4800,30.9000,30.2100,30.3400,7120100,0
20061124,30.1500,30.3600,30.0000,30.0000,2286200,0
20061127,30.8800,30.8900,30.3200,30.4000,9433700,0
20061128,30.1900,30.3800,29.8700,29.9200,11593700,0
20061129,30.4000,30.5000,29.9600,30.1000,11326100,0
20061130,30.1000,30.2800,29.7500,30.1600,9155100,0
20061201,30.5000,31.4300,30.5000,30.8900,16432200,0
20061204,30.8000,31.0900,30.6000,30.7900,7383700,0
20061205,30.7000,31.3400,30.6500,31.2400,8603200,0
20061206,31.2500,31.9000,31.2500,31.6400,10185500,0
20061207,31.6400,31.8400,30.8400,30.8700,9089700,0
20061208,30.8800,31.3800,30.7400,30.8100,7427100,0
20061211,30.5800,30.9000,30.5100,30.9000,6634700,0
20061212,30.8500,30.9500,30.5400,30.6300,7890900,0
20061213,30.7900,31.0500,30.4700,30.5500,7366800,0
20061214,30.6000,31.6000,30.5000,31.4600,11026100,0
20061215,31.7700,31.9800,31.3400,31.3900,6192000,0
20061218,31.4500,31.6900,30.9600,31.0800,8216600,0
20061219,30.8100,31.0000,30.3600,30.9400,8066900,0
20061220,30.8300,31.0500,30.3700,30.5100,5382100,0
20061221,30.5100,30.6000,30.1500,30.2300,5788500,0
20061222,30.3000,30.5900,30.2100,30.4300,3641200,0
20061226,30.3600,30.6700,30.3000,30.6000,2753600,0
20061227,30.6200,31.3400,30.6200,31.2000,6710600,0
20061228,31.1000,31.2700,30.9100,31.2400,4790600,0
20061229,31.1000,31.4800,30.9400,31.1500,7746100,0
20070103,31.2100,32.3100,31.1500,32.0400,14143400,0
20070104,32.4000,32.5000,31.6100,32.1800,8354400,0
20070105,32.1600,32.4100,31.5900,31.7900,8335600,0
20070108,31.6200,31.8200,31.1300,31.7000,6423400,0
20070109,31.7600,32.0500,31.6900,31.8700,5053500,0
20070110,31.7100,32.5900,31.7000,32.4700,8741800,0
20070111,32.4700,33.1400,32.4200,33.0500,8904800,0
20070112,33.0700,33.1700,32.5800,33.0600,7217200,0
20070116,33.0000,33.4300,32.9200,33.4000,6380800,0
20070117,33.3900,33.5200,33.1500,33.2000,6053700,0
20070118,33.5500,33.8400,33.1300,33.5900,6968400,0
20070119,33.9000,33.9500,33.5100,33.7100,6396200,0
20070122,33.8500,33.8500,33.1600,33.4300,6427400,0
20070123,33.5100,33.8100,33.2500,33.6400,7499500,0
20070124,33.7200,33.8100,33.5000,33.5900,5662600,0
20070125,33.5200,33.5900,32.9000,33.0800,6752700,0
20070126,33.0500,33.2000,32.4300,32.5800,7396300,0
20070129,32.7900,32.9600,32.5400,32.6700,5926000,0
20070130,32.6700,32.9100,32.3600,32.5000,5820200,0
20070131,32.5700,33.9500,32.5000,33.7100,11919400,0
20070201,33.9000,34.5000,33.8600,34.2400,11452100,0
20070202,34.3900,34.6500,34.0200,34.1500,5226900,0
20070205,34.0500,34.3200,33.9600,34.1100,4374800,0
20070206,34.2700,34.4500,33.9500,34.1200,3922700,0
20070207,33.5600,34.3900,33.5600,34.0700,3096800,0
20070208,34.0700,34.0900,33.5500,33.7500,5425700,0
20070209,33.7800,34.0600,33.3600,33.4200,6205700,0
20070212,33.5100,33.8800,33.4700,33.5000,4834899,0
20070213,33.5200,33.8100,33.4200,33.6100,4489467,0
20070214,33.5600,33.6300,33.1700,33.4400,7870720,0
20070215,33.4000,33.9500,33.3200,33.8800,5196000,0
20070216,33.7700,33.8000,33.1300,33.2700,6963100,0
20070220,33.1300,33.9900,32.8800,33.7300,6557200,0
20070221,33.5000,33.8500,33.4200,33.7300,4549300,0
20070222,33.5600,33.7400,33.3100,33.6300,3949400,0
20070223,34.9800,35.7400,34.7200,34.9300,20235900,0
20070226,34.8400,35.2500,34.1600,34.3400,7107494,0
20070227,34.0300,34.0300,32.7800,33.2600,12445600,0
20070228,33.0900,33.1300,32.4400,32.5600,13155300,0
20070301,32.1500,32.4900,31.8200,32.2100,12262979,0
20070302,32.1000,32.5300,31.9200,31.9400,10923900,0
20070305,31.7500,32.3600,31.7400,31.7700,10677100,0
20070306,32.0500,32.6700,32.0300,32.5200,8753900,0
20070307,32.3700,32.7900,32.1800,32.5800,6372900,0
20070308,32.6200,33.2600,32.4600,32.5300,7611300,0
20070309,32.7500,32.9100,32.1100,32.3400,7873900,0
20070312,32.2500,32.5000,32.1000,32.3400,7088300,0
20070313,32.0800,32.0900,30.6500,30.7400,21141700,0
20070314,30.7400,31.0900,29.8700,31.0300,18295400,0
20070315,30.9700,31.3400,30.8700,31.2100,8184300,0
20070316,31.0900,31.2400,30.8000,30.9300,9885100,0
20070319,31.0000,31.2400,30.9100,31.1300,8361359,0
20070320,31.0500,31.4100,30.9400,31.2900,8046968,0
20070321,31.3500,32.4700,31.2500,32.2600,11002755,0
20070322,32.3500,33.0000,31.7900,32.2400,8426696,0
20070323,32.1700,32.6500,32.1300,32.3700,8668100,0
20070326,32.5000,32.6100,31.8000,32.1400,6212094,0
20070327,31.9600,32.0000,31.4100,31.7400,8625900,0
20070328,31.5000,31.6000,30.6100,31.0200,12155448,0
20070329,31.3500,31.4400,30.8500,31.1400,9602231,0
20070330,31.1400,31.6300,30.9400,31.4900,8124980,0
20070402,31.4300,31.4700,31.0100,31.0800,6061868,0
20070403,31.2800,32.0700,31.2000,31.7000,9590400,0
20070404,31.5500,31.6700,31.2300,31.3700,6358900,0
20070405,31.4100,31.4900,31.2600,31.3900,3225040,0
20070409,31.5200,31.6600,31.3300,31.5000,3495459,0
20070410,31.5500,31.8100,31.4400,31.6100,6538253,0
20070411,31.6800,31.7500,31.0900,31.2200,7327848,0
20070412,31.1000,31.4100,30.6900,31.2900,5316015,0
20070413,31.8900,31.8900,30.9000,31.1400,5159051,0
20070416,31.3300,31.5600,31.1500,31.3100,6110080,0
20070417,31.5000,32.0700,31.4600,31.8400,7405996,0
20070418,31.6500,31.7400,31.4300,31.5200,5396061,0
20070419,31.9800,31.9800,31.2000,31.5100,4891900,0
20070420,31.7900,32.2300,31.7500,32.0200,7915821,0
20070423,32.0300,32.0800,31.5500,31.5500,4362787,0
20070424,31.5000,31.5900,30.8900,31.1000,9336742,0
20070425,31.3400,31.6000,31.0900,31.1500,5294470,0
20070426,31.2500,31.3500,30.9100,30.9700,6728318,0
20070427,30.9000,31.1800,30.7600,30.8500,7055027,0
20070430,31.0600,31.1000,30.5500,30.5600,9503984,0
20070501,30.6500,30.8500,30.3900,30.7000,11477853,0
20070502,30.4600,31.0200,30.3700,30.6800,6376773,0
20070503,30.7000,30.9200,30.4400,30.5200,7030848,0
20070504,30.7000,30.7200,30.3500,30.4500,8000526,0
20070507,30.7300,30.7500,30.4000,30.6900,7888019,0
20070508,30.5500,30.8000,30.4200,30.6800,9475700,0
20070509,30.6600,31.7600,30.6600,31.7200,11216294,0
20070510,31.5200,31.9400,31.0000,31.0800,13463684,0
20070511,31.2300,31.4300,30.7100,30.8700,11036950,0
20070514,30.9300,31.3900,30.9000,30.9900,7753122,0
20070515,30.9000,31.5700,30.7100,30.8900,10423539,0
20070516,31.0000,31.4400,30.9500,31.2800,9194238,0
20070517,31.2900,31.5600,31.1500,31.3300,5877714,0
20070518,31.5100,32.7400,31.4100,32.6700,16256711,0
20070521,32.0100,32.8000,31.3400,31.8800,27918237,0
20070522,31.5800,32.1000,31.5800,31.7300,7730537,0
20070523,31.8400,32.3100,31.5990,31.7900,7743471,0
20070524,31.6800,32.9500,31.6300,32.0600,10662187,0
20070525,32.1000,32.3600,31.8100,32.1300,6737990,0
20070529,32.3500,32.4200,31.9000,32.0200,8851000,0
20070530,31.9700,32.3200,31.8500,32.3000,9681400,0
20070531,32.3300,32.9500,32.2100,32.8200,9456428,0
20070601,32.8200,33.1900,32.5900,32.6600,8846300,0
20070604,32.5000,33.0600,32.5000,32.9900,7115580,0
20070605,32.7000,32.8100,32.3100,32.4200,6983703,0
20070606,32.2500,32.3600,31.9000,32.1400,8173498,0
20070607,32.0100,32.2500,31.6600,31.7200,10686962,0
20070608,31.7200,32.1710,31.4300,32.0500,7791121,0
20070611,31.8500,32.0500,31.6400,31.8000,5786864,0
20070612,31.6500,31.7700,31.3400,31.3600,8198133,0
20070613,31.5400,31.6200,31.1400,31.5600,9917000,0
20070614,31.5100,31.6100,31.3000,31.5000,8058400,0
20070615,31.6500,31.8700,31.5000,31.5500,10436000,0
20070618,31.6100,31.7200,31.5100,31.6500,6315178,0
20070619,31.5900,31.6300,31.2500,31.5800,6013720,0
20070620,32.1500,32.2300,31.5800,31.6500,11732276,0
20070621,31.5900,31.9300,31.2400,31.9000,8738660,0
20070622,31.9000,31.9000,30.9300,31.0400,12415005,0
20070625,31.0500,31.4400,30.7100,31.2200,9982697,0
20070626,31.3300,31.6400,31.0300,31.1200,9169520,0
20070627,30.9900,31.3500,30.9000,31.2500,7887961,0
20070628,31.1900,31.3000,30.7000,30.7400,10426510,0
20070629,30.7600,31.0500,30.5600,30.6900,7511400,0
20070702,30.8000,30.9600,30.6100,30.7100,6709850,0
20070703,30.7100,30.8100,30.4900,30.7900,5289998,0
20070705,30.6900,30.8500,30.5000,30.7800,6125554,0
20070706,30.7000,31.1500,30.4758,31.1100,8617980,0
20070709,31.2200,31.3100,30.6600,30.7400,8255650,0
20070710,30.3000,30.5200,29.9200,29.9800,14138981,0
20070711,29.8700,30.0500,29.5300,30.0200,14158300,0
20070712,30.1600,30.7400,30.0200,30.7100,9889041,0
20070713,30.7000,30.8600,30.2400,30.7600,5770234,0
20070716,30.5600,30.6600,30.1200,30.1700,7738213,0
20070717,30.1700,30.1700,29.7400,29.8600,8240651,0
20070718,29.6700,30.1100,29.5500,29.6800,10815517,0
20070719,30.1400,30.1800,29.5500,29.6800,9453239,0
20070720,29.5100,30.0400,29.5100,29.6300,11547062,0
20070723,29.5200,29.9800,29.3600,29.4300,10135461,0
20070724,29.0100,29.6600,28.7842,28.9200,11475308,0
20070725,29.0000,29.2300,28.4200,28.6300,10238496,0
20070726,28.2500,28.6600,27.9700,28.3600,16985961,0
20070727,28.3200,28.6900,27.7700,27.7700,11893490,0
20070730,27.9600,28.3200,27.3800,28.2100,13140007,0
20070731,28.5500,28.7400,27.9600,28.0100,10149501,0
20070801,27.9400,28.3700,27.6700,28.3100,12811489,0
20070802,28.3000,28.6100,28.0000,28.4700,8321758,0
20070803,28.4800,28.4800,27.4000,27.4500,11662997,0
20070806,27.6800,28.0900,27.0600,28.0400,13685278,0
20070807,27.7800,28.2300,27.2700,27.9200,13860601,0
20070808,27.9900,28.7400,27.8100,28.4700,12637036,0
20070809,27.7300,28.3900,26.0800,27.4300,16821585,0
20070810,27.0100,28.0400,26.5500,27.7600,10510561,0
20070813,27.9900,28.2000,27.4000,27.5400,8756600,0
20070814,27.5000,27.8400,26.7000,26.7500,13572022,0
20070815,26.7800,27.3000,26.2100,26.3300,11572285,0
20070816,26.0700,26.9200,25.9800,26.8100,14403650,0
20070817,27.5000,28.4000,26.7000,26.8700,16209400,0
20070820,28.6500,28.9700,28.2000,28.5000,19169700,0
20070821,28.5600,29.3000,28.5100,28.9100,12309500,0
20070822,29.6400,29.8500,29.3800,29.8200,12372200,0
20070823,29.8700,30.0000,29.2000,29.6300,11887900,0
20070824,29.6000,30.2500,29.5600,30.2000,9192900,0
20070827,30.1800,30.3000,29.5600,29.6200,7703107,0
20070828,29.7400,29.7500,28.9200,28.9800,9675700,0
20070829,29.0300,30.1900,29.0300,30.1500,9491900,0
20070830,29.8000,30.4900,29.7800,30.2700,9425700,0
20070831,30.4400,31.2900,30.1200,31.0600,16253200,0
20070904,30.7500,31.0300,30.6200,30.8600,9369877,0
20070905,30.5200,30.7400,29.8500,30.1800,10006200,0
20070906,30.1800,30.4900,29.9100,30.2100,8587900,0
20070907,29.4200,30.0700,28.6000,29.4300,10279192,0
20070910,29.3900,30.1200,29.1900,29.7600,12288100,0
20070911,29.8000,30.1100,29.7100,30.0800,9607080,0
20070912,30.0000,30.1200,29.7000,29.7500,7890780,0
20070913,29.9800,31.0400,29.8000,30.6700,8776200,0
20070914,30.4000,30.9000,30.1700,30.8000,7595200,0
20070917,30.7200,31.1600,30.5300,30.7600,6140690,0
20070918,30.8800,32.0000,30.6800,31.8900,14560561,0
20070919,31.8800,32.5300,31.7100,31.9200,11813913,0
20070920,32.0100,32.0900,30.9800,31.0700,9658677,0
20070921,31.3500,31.3600,30.4700,30.6200,13544312,0
20070924,30.4900,30.8300,30.3500,30.5500,7758797,0
20070925,28.7100,29.3700,28.4300,28.5100,33083327,0
20070926,28.5200,28.7900,28.3000,28.5600,17506284,0
20070927,28.5800,28.6810,28.1300,28.3000,11743280,0
20070928,28.3900,28.4500,27.9900,28.0200,9873924,0
20071001,28.1700,28.7700,28.0300,28.7000,9453700,0
20071002,28.6900,28.9500,28.5000,28.7100,8902300,0
20071003,28.5900,29.2400,28.3900,28.9300,10281614,0
20071004,28.9500,29.0000,28.2900,28.6400,6729300,0
20071005,28.9900,29.4800,28.7000,29.2900,8370104,0
20071008,29.1400,29.2100,28.6400,28.7600,5801028,0
20071009,28.8800,29.0100,28.5800,29.0100,7798603,0
20071010,29.1600,31.7200,28.7700,29.0700,7262200,0
20071011,29.1200,29.9800,28.7900,28.9700,8310833,0
20071012,28.8900,29.1100,28.7500,28.9300,5899204,0
20071015,28.7300,28.9200,28.0400,28.1600,10087500,0
20071016,28.0300,28.1700,27.6100,27.7500,7259144,0
20071017,28.0000,28.0500,27.0000,27.3800,10412704,0
20071018,27.2300,27.3700,26.8800,27.0800,7929527,0
20071019,27.0100,27.0100,26.0100,26.1300,21538528,0
20071022,26.1300,27.1700,25.9200,26.9200,9311992,0
20071023,27.3500,27.3500,26.4000,26.7200,8578200,0
20071024,26.5800,27.2300,26.4300,27.1800,8854600,0
20071025,27.2600,27.6900,26.6600,26.9700,12370248,0
20071026,27.2400,27.4200,26.8300,27.1500,6507002,0
20071029,27.2900,27.4400,26.9300,27.2000,5888900,0
20071030,27.1800,27.4500,26.9150,26.9900,8651684,0
20071031,27.0400,27.1600,26.5200,26.8900,10290400,0
20071101,26.5100,26.8700,26.1100,26.1500,9301700,0
20071102,26.3000,26.4600,25.7100,26.0000,11467463,0
20071105,25.5500,25.6500,24.9400,25.1300,15447999,0
20071106,25.3700,25.3900,24.4700,24.7300,17008301,0
20071107,24.3000,24.8900,24.1600,24.3800,15962602,0
20071108,24.4000,24.6800,23.8700,24.5300,13583347,0
20071109,24.2500,24.4000,23.8250,23.9200,13681411,0
20071112,24.3200,24.8800,24.1400,24.3700,12192377,0
20071113,24.5000,25.1000,24.4100,25.0500,12912350,0
20071114,25.2500,25.4800,24.7800,24.8400,9175080,0
20071115,24.7800,25.1700,24.6800,25.0500,16229911,0
20071116,25.1500,25.3000,24.7800,25.0100,11701558,0
20071119,24.1000,24.2300,22.9900,23.1200,22920817,0
20071120,23.2400,23.5600,22.2000,22.5100,20397108,0
20071121,22.3000,22.3300,22.0500,22.1100,20024114,0
20071123,22.2500,22.3900,22.0800,22.2700,7207135,0
20071126,22.3200,22.6100,21.7600,21.8400,13050411,0
20071127,21.9100,22.3200,21.8000,22.0900,14402854,0
20071128,22.2100,23.8600,22.1600,23.4700,21590697,0
20071129,23.2100,24.2600,23.2100,23.6400,17907328,0
20071130,24.0200,24.6900,23.9000,24.4100,13914115,0
20071203,24.4100,24.4500,24.0400,24.1300,8460707,0
20071204,24.0000,24.5500,23.6400,24.2800,9281502,0
20071205,24.4600,24.8900,24.2500,24.5400,9095765,0
20071206,24.5300,25.1200,24.1500,24.9900,6251712,0
20071207,24.9900,25.2900,24.8000,25.0800,6890203,0
20071210,25.1000,25.2400,24.7500,25.0400,6706937,0
20071211,25.0300,25.0700,23.4900,23.6000,10645384,0
20071212,24.1800,24.4000,23.0100,23.4300,11011479,0
20071213,23.2700,23.9000,22.6000,23.0800,11820591,0
20071214,22.8900,23.1000,22.5700,22.7200,9988362,0
20071217,22.6200,22.9200,21.0100,22.7400,11661530,0
20071218,22.8700,23.1700,22.4600,23.0200,9955680,0
20071219,23.0500,23.1100,22.5800,22.8300,8468450,0
20071220,23.0400,23.0400,22.4100,22.8600,6534941,0
20071221,22.9000,23.4200,22.7800,23.3500,11415325,0
20071224,23.0700,23.6100,22.9100,23.4700,3391206,0
20071226,23.4500,23.4500,23.0100,23.1900,5886209,0
20071227,23.0200,23.1900,22.9000,23.1600,6725233,0
20071228,23.1800,23.3200,22.6600,22.6600,6149623,0
20071231,22.5700,22.8500,22.3400,22.6200,10029525,0
20080102,22.7800,22.7900,22.0300,22.1800,10201095,0
20080103,22.2100,22.4800,21.7100,21.7600,8190627,0
20080104,21.5200,21.5200,20.9600,21.0800,14753069,0
20080107,21.2100,21.4000,20.8500,21.1100,12645963,0
20080108,21.2100,21.5600,20.4700,20.5200,1005400,0
20080109,20.5000,20.8100,19.9400,20.6600,17731992,0
20080110,20.5500,21.1200,20.1800,20.7800,16087628,0
20080111,20.5700,21.0400,20.2100,20.3100,14320335,0
20080114,20.5800,20.9500,20.3400,20.8400,11886394,0
20080115,20.6200,20.9500,20.1200,20.7700,14739881,0
20080116,20.6300,21.9600,20.5700,21.6200,16430576,0
20080117,21.7300,22.1700,21.3300,21.7900,16750740,0
20080118,21.9100,23.1000,21.9100,22.1900,18016043,0
20080122,21.9800,24.7500,21.0500,24.5400,34442130,0
20080123,23.9000,26.1900,23.8200,26.0500,2170600,0
20080124,25.9000,26.1500,25.0200,25.4100,19565485,0
20080125,25.7000,25.9200,24.3900,24.7100,15654110,0
20080128,24.4300,25.4203,24.2700,25.4000,10840457,0
20080129,25.4400,25.9400,24.8500,25.7900,11202271,0
20080130,25.7300,25.9500,25.1700,25.3400,21036751,0
20080131,24.5700,26.8700,24.5700,26.4400,1104500,0
20080201,26.0800,26.3500,25.2300,25.5500,15784098,0
20080204,25.5300,25.6200,24.6100,24.7800,10473415,0
20080205,24.3900,24.8400,24.0800,24.0900,13464006,0
20080206,24.2800,24.6300,23.5200,23.6700,13109293,0
20080207,23.5700,24.9400,23.5700,23.9800,18658687,0
20080208,24.0000,24.1500,23.4500,23.6100,9865648,0
20080211,23.7500,24.3300,23.2800,24.2700,8870824,0
20080212,24.3700,24.7700,24.0200,24.1900,10314391,0
20080213,24.3300,24.5900,24.0400,24.1700,9124611,0
20080214,24.2000,24.2100,23.3400,23.5500,10047539,0
20080215,23.4800,23.4900,22.8500,23.3300,12078538,0
20080219,23.5700,23.8200,23.0700,23.1400,12335874,0
20080220,23.0700,23.4800,22.7000,23.3100,11148000,0
20080221,23.3600,23.6000,23.1600,23.2300,10496616,0
20080222,23.1300,23.6600,22.9400,23.5900,13726333,0
20080225,23.0500,24.9100,22.9900,24.5000,27034995,0
20080226,24.0800,25.1100,24.0800,24.9900,14411553,0
20080227,24.6200,25.6700,24.6000,25.5000,1752500,0
20080228,25.3500,25.3800,24.6100,24.6800,11374648,0
20080229,24.3600,24.5400,23.7800,23.9700,11623886,0
20080303,23.9400,24.5700,23.3500,24.3300,13312513,0
20080304,24.0600,24.2800,23.8000,24.0700,16115898,0
20080305,24.0700,24.6000,23.4400,23.7500,12015983,0
20080306,23.5900,23.6500,22.6000,22.6300,14214272,0
20080307,22.5500,23.0100,22.0000,22.4000,13166817,0
20080310,22.3900,22.5000,21.5400,21.6100,14391382,0
20080311,22.2200,22.5900,21.4600,22.2100,23286752,0
20080312,21.7800,22.7300,21.7500,21.8100,14416528,0
20080313,21.4700,21.8400,20.9100,21.6600,21851851,0
20080314,22.0000,22.0000,20.7600,21.0700,9655234,0
20080317,20.3300,20.9400,20.2500,20.5300,17795300,0
20080318,21.0000,22.3700,21.0000,22.3700,26369875,0
20080319,22.4500,22.9000,21.9400,21.9900,15812314,0
20080320,22.0900,23.3300,21.9900,23.2300,17389661,0
20080324,23.6200,24.9200,23.6200,24.2900,15629420,0
20080325,24.2800,24.2900,23.3200,23.6800,10699484,0
20080326,23.5200,23.5200,22.8600,23.2100,10679642,0
20080327,23.4100,23.6700,23.0100,23.0200,9768047,0
20080328,22.9800,23.0900,22.6100,22.6700,8109124,0
20080331,22.6500,23.1800,22.4100,22.9400,8150887,0
20080401,23.3700,24.5700,23.2300,24.5300,5260670,0
20080402,24.6200,25.1000,24.3600,24.5800,12411064,0
20080403,24.4300,24.6000,24.0200,24.3200,8366813,0
20080404,24.3100,24.6900,24.0700,24.2600,7613991,0
20080407,24.4400,24.4900,23.8900,24.2100,9320817,0
20080408,24.0900,24.2400,23.8700,24.0200,12134755,0
20080409,24.0400,24.1500,23.1600,23.3300,9620076,0
20080410,23.2900,24.8200,23.2700,24.5300,21843357,0
20080411,24.1800,24.4200,23.9100,23.9900,12844377,0
20080414,23.9300,24.3500,23.8400,24.0300,8363560,0
20080415,24.1400,24.2700,23.7000,24.2000,8935902,0
20080416,24.4500,24.5800,24.0000,24.4800,8268176,0
20080417,24.3600,24.7400,24.2400,24.5300,6444024,0
20080418,24.8900,25.2400,24.7000,24.8500,8753484,0
20080421,24.8500,24.9700,24.5200,24.8300,6247651,0
20080422,24.6700,24.7900,24.1300,24.3200,9413662,0
20080423,24.3700,24.9200,24.0400,24.4300,7728726,0
20080424,24.3700,25.3800,24.3700,25.0200,10130752,0
20080425,25.4400,26.0500,24.9800,26.0200,11039364,0
20080428,25.9900,26.0200,25.4700,25.6400,7028140,0
20080429,25.4400,25.8000,25.0500,25.5200,9193275,0
20080430,25.5400,25.9800,25.1300,25.1900,11121694,0
20080501,25.0500,27.1800,25.0500,26.2700,21274514,0
20080502,26.5100,27.0200,25.9900,26.1300,15533968,0
20080505,26.1600,26.1800,25.4000,25.4500,10821533,0
20080506,25.3500,25.5703,25.0000,25.4100,9581192,0
20080507,25.3800,25.8900,24.8200,24.9300,9649934,0
20080508,25.0000,25.1600,24.0900,24.1300,14038442,0
20080509,23.8900,24.5900,23.7700,24.2000,10390744,0
20080512,24.3100,24.7700,24.1700,24.6900,12034482,0
20080513,24.7000,24.8900,24.3200,24.3900,9264767,0
20080514,24.4600,25.0500,24.3900,24.9000,10931709,0
20080515,24.9800,25.2000,24.6300,25.1400,12582546,0
20080516,25.2200,25.2400,24.5100,24.8900,15903053,0
20080519,23.9900,24.7000,23.8800,24.2500,22454328,0
20080520,24.0800,24.0800,23.6700,23.7600,15147449,0
20080521,23.6900,23.9800,23.2300,23.3800,13765393,0
20080522,23.3900,23.6000,23.0900,23.4600,9874272,0
20080523,23.3900,23.4900,23.0200,23.3000,9586043,0
20080527,23.4500,24.0100,23.1300,23.5100,11344433,0
20080528,23.8700,24.2000,23.6200,24.1600,12863007,0
20080529,24.1200,24.5100,23.9900,24.3900,9010027,0
20080530,24.3000,24.4400,23.9700,24.0000,7388019,0
20080602,24.2800,24.3600,23.6200,24.0600,11132834,0
20080603,24.2900,24.2900,23.7000,23.9700,9582905,0
20080604,23.9800,24.3500,23.8100,24.0400,7749790,0
20080605,24.1800,24.8200,24.1200,24.6200,10562837,0
20080606,24.1600,24.3100,23.5000,23.5200,12721716,0
20080609,23.7000,23.9900,22.8700,23.2300,13786279,0
20080610,23.0900,23.5600,22.8500,23.3100,9352028,0
20080611,23.3100,23.3500,22.8300,22.8500,15307630,0
20080612,23.0300,23.4000,23.0300,23.2800,15657587,0
20080613,23.4800,24.1600,23.3600,24.1400,8524831,0
20080616,24.0300,24.3100,23.6800,24.0500,8075954,0
20080617,24.1500,24.2300,23.4100,23.4400,9454517,0
20080618,23.3400,23.4800,22.7900,23.1500,9243516,0
20080619,23.1000,23.6500,22.9300,23.5700,10066159,0
20080620,23.3700,23.5200,22.7000,22.8300,11047133,0
20080623,22.8800,22.9300,21.6800,21.7800,14168909,0
20080624,21.7900,22.3400,21.2400,21.9100,12053248,0
20080625,22.0400,22.9000,21.8600,22.1300,13566621,0
20080626,21.8400,21.9500,21.2000,21.2000,11488987,0
20080627,21.2100,21.3700,20.7600,20.8700,17689535,0
20080630,20.7700,21.2500,20.5200,20.7500,17021856,0
20080701,20.4700,20.6500,19.9500,20.6100,16341831,0
20080702,20.6500,21.0700,20.2300,20.2300,14546113,0
20080703,20.3600,20.5900,19.9900,20.2200,8458070,0
20080707,20.5000,20.9500,19.9300,20.0900,13596607,0
20080708,20.1600,20.8400,20.0200,20.8200,11686598,0
20080709,20.8100,20.9300,20.1300,20.2200,12016011,0
20080710,20.1800,20.3900,19.4100,19.4200,17149811,0
20080711,19.2300,19.4100,18.6100,18.9000,20947326,0
20080714,19.2000,19.3300,18.7200,19.0000,11740032,0
20080715,18.6000,18.7700,18.0590,18.2800,27158134,0
20080716,18.3200,19.3300,18.0000,19.3300,18841775,0
20080717,19.4700,20.3000,18.8000,20.1000,13847064,0
20080718,20.5400,20.5400,19.4800,19.9300,12409499,0
20080721,20.0600,20.2100,19.5100,19.7500,8067793,0
20080722,19.6000,20.7000,19.3500,20.6400,14135698,0
20080723,20.7800,21.8300,20.4800,21.2000,14972227,0
20080724,21.2500,21.4000,20.2700,20.3900,8965161,0
20080725,20.4000,20.8400,19.8800,19.9800,8412128,0
20080728,19.9000,20.2400,19.4600,19.6400,8892633,0
20080729,19.7500,20.8100,19.6700,20.7200,10183317,0
20080730,20.8100,21.2000,20.0300,20.5100,10741923,0
20080731,20.3500,21.0700,20.2500,20.3200,10520824,0
20080801,20.4400,20.6900,19.9700,20.3000,9690188,0
20080804,20.2300,20.7300,19.9900,20.4400,8082454,0
20080805,20.6900,21.5000,20.5400,21.4500,10186325,0
20080806,21.3900,21.3900,20.9600,21.2400,9541212,0
20080807,21.0000,21.2200,20.6800,20.9400,9259485,0
20080808,21.1300,22.8900,21.1100,22.7800,17824325,0
20080811,22.6800,24.7900,22.4300,23.8100,31603880,0
20080812,23.5800,24.3200,23.5200,24.0600,22198730,0
20080813,23.7500,24.0300,22.6300,23.0800,16647448,0
20080814,22.9200,24.2800,22.8700,23.8100,13915001,0
20080815,23.9000,24.5400,23.6400,24.5000,16881924,0
20080818,25.2600,25.4700,24.2700,24.5400,26775658,0
20080819,24.3100,24.5300,23.7300,23.8500,15340829,0
20080820,24.0000,24.8200,23.8600,24.3000,15967671,0
20080821,23.9100,24.6600,23.7400,24.5700,11464713,0
20080822,24.6600,24.9000,24.5000,24.8600,10214857,0
20080825,24.7700,24.7800,24.0800,24.1400,9355557,0
20080826,24.0700,24.6300,23.7000,24.5600,8634497,0
20080827,24.5300,24.8900,24.3200,24.6000,8279728,0
20080828,24.8100,24.9000,24.5600,24.9000,10481000,0
20080829,24.8700,24.9400,24.4500,24.6400,10102713,0
20080902,25.2800,26.8400,25.2800,26.3300,27962321,0
20080903,26.2100,27.0900,26.0900,26.7100,21026875,0
20080904,26.5300,26.7100,25.7000,25.7700,18955664,0
20080905,25.2400,25.8700,24.7900,25.7500,21758723,0
20080908,27.0000,28.4900,26.8100,27.3600,37275326,0
20080909,27.1300,27.3700,25.6400,25.6500,24022324,0
20080910,25.8300,26.1000,25.0000,25.2300,24405171,0
20080911,24.8400,25.3800,24.6500,25.2800,30354961,0
20080912,24.9800,25.6900,24.8000,25.4200,18833757,0
20080915,24.3600,25.4400,24.2600,24.5200,24332208,0
20080916,24.0700,24.7800,23.8100,24.4000,22171192,0
20080917,23.9800,24.1600,22.4300,22.6900,25655047,0
20080918,23.1000,24.6100,21.7700,24.0700,34474090,0
20080919,25.8100,27.3900,24.9700,25.5300,36847566,0
20080922,25.2900,25.3700,23.6100,23.7900,15049048,0
20080923,23.8400,24.3300,23.5000,23.6200,15102620,0
20080924,23.8100,24.1000,23.2500,23.6700,15010008,0
20080925,23.9700,24.2300,23.5600,23.8800,16255223,0
20080926,23.3800,24.5200,23.2500,24.4600,12369694,0
20080929,23.9600,24.4400,22.0900,22.9600,22208420,0
20080930,23.5700,24.1900,23.0500,23.6900,21517627,0
20081001,23.4100,23.6300,22.6800,23.2300,19759459,0
20081002,23.0300,23.3300,22.3699,22.4300,13600096,0
20081003,22.9700,22.9800,21.3500,21.5200,19581617,0
20081006,20.8800,21.1000,19.7614,20.7000,24859163,0
20081007,21.0300,21.2100,19.4700,19.5300,22088331,0
20081008,18.8700,20.3200,18.6600,19.1200,33543969,0
20081009,19.7000,19.8200,18.0000,18.2500,26916796,0
20081010,17.2100,18.9900,15.7600,17.9000,38277086,0
20081013,18.9000,20.2700,18.4500,20.0000,23294024,0
20081014,21.0300,21.0400,18.5700,19.1700,20014323,0
20081015,18.7600,19.2800,18.0000,18.1400,24050781,0
20081016,18.1500,18.6000,16.8800,18.3500,27175221,0
20081017,18.0100,19.8100,17.8700,19.3100,22682793,0
20081020,19.1300,19.8400,19.0775,19.7500,15576148,0
20081021,19.3900,20.2700,19.1000,19.2200,12725554,0
20081022,18.7300,18.9800,17.7500,18.3600,18703814,0
20081023,18.4900,18.7500,17.1600,18.1100,18508845,0
20081024,17.0000,17.9500,16.9500,17.2000,19020332,0
20081027,16.9200,17.8800,16.8100,16.8500,13970783,0
20081028,17.3400,19.6300,16.7400,19.6300,25943949,0
20081029,19.2600,20.6400,18.7300,19.3600,23886435,0
20081030,20.1100,20.4000,19.6000,20.0800,16882636,0
20081031,19.8600,22.2900,19.6000,21.7000,20949938,0
20081103,21.5800,21.7500,20.4800,20.6900,13011527,0
20081104,21.1700,21.7900,20.4400,21.6200,15242453,0
20081105,21.2400,21.4200,20.3900,20.5100,16282909,0
20081106,20.2500,20.9300,18.8900,19.1000,18155560,0
20081107,19.2200,20.0300,18.9400,19.6600,11447713,0
20081110,20.0500,20.3300,19.1100,19.4200,8669937,0
20081111,19.0800,19.7900,18.5000,19.0500,11290541,0
20081112,18.3200,18.8300,18.2500,18.3500,13523399,0
20081113,18.5100,19.8500,17.6400,19.7300,24406819,0
20081114,19.2400,20.1200,18.1400,18.2300,17799118,0
20081117,17.9000,20.0000,17.8200,18.9900,29426515,0
20081118,19.1500,19.4900,18.0000,19.1000,21179243,0
20081119,18.9700,19.4600,18.0000,18.0400,18580558,0
20081120,17.7600,18.4800,16.6100,16.8200,21592201,0
20081121,17.2000,17.2500,15.8500,17.1500,21781420,0
20081124,17.5200,20.0100,16.8800,19.4600,21937336,0
20081125,19.8900,20.7400,19.5400,20.5100,21508969,0
20081126,19.9300,22.0000,19.8300,21.2600,18044573,0
20081128,21.1000,21.2200,20.3900,20.6600,6489222,0
20081201,20.1300,20.6600,18.8900,19.0000,16095003,0
20081202,19.3500,19.8000,18.4600,19.7500,13832923,0
20081203,19.2500,21.5300,19.1000,21.2600,23755602,0
20081204,20.8600,22.9400,20.7500,21.4800,31171040,0
20081205,21.2000,22.7100,20.9400,22.3400,28029576,0
20081208,22.9800,23.7300,22.5100,22.8600,18454981,0
20081209,22.5600,23.4500,21.7600,22.0900,26276117,0
20081210,22.2100,23.1300,21.8200,22.7900,14132983,0
20081211,22.5800,22.5800,21.3200,21.5200,17173121,0
20081212,21.1000,22.3100,20.7500,21.9900,15673745,0
20081215,22.0600,22.5000,21.5500,21.9400,11851786,0
20081216,22.0800,22.7100,21.5600,22.5400,18074813,0
20081217,22.4200,23.3300,22.0100,22.9800,19259314,0
20081218,22.9800,23.4500,22.3500,22.7000,21609232,0
20081219,22.8200,23.0000,21.6400,22.5400,24688770,0
20081222,22.1800,22.2600,20.8200,21.3500,13655372,0
20081223,21.4300,21.7200,20.9700,21.1100,8588778,0
20081224,21.1800,21.5800,21.0600,21.2400,3290307,0
20081226,21.3500,21.6900,20.9200,21.1300,3388655,0
20081229,20.9800,21.3400,20.8400,21.2500,5157229,0
20081230,21.2300,21.5900,21.1600,21.5200,7078099,0
20081231,21.4900,22.0200,21.4300,21.5200,10909271,0
20090102,21.5000,22.7300,21.5000,22.6400,8291394,0
20090105,22.4200,23.0200,22.3500,22.9600,10745241,0
20090106,23.1700,23.1700,22.5000,22.9600,13041540,0
20090107,22.3400,22.5600,21.9900,22.1300,12310794,0
20090108,22.0600,22.1400,21.4800,21.9500,10044667,0
20090109,21.9000,22.0000,21.0000,21.1900,11595113,0
20090112,21.1300,21.2900,20.0300,20.2300,13070110,0
20090113,20.2200,20.5600,19.9700,20.3000,12422814,0
20090114,19.9600,19.9600,19.4100,19.5600,11116959,0
20090115,19.5700,20.7200,19.5700,20.5400,16442252,0
20090116,20.9000,21.1500,20.3700,21.0400,15466503,0
20090120,20.5200,21.1000,19.7900,19.8700,10481348,0
20090121,20.0000,20.3100,19.5600,20.2500,13372307,0
20090122,19.8300,20.6900,19.7200,20.2900,16104100,0
20090123,19.5900,20.3200,19.5900,20.0500,13103905,0
20090126,20.3400,20.9400,20.2000,20.6500,15566701,0
20090127,20.7300,20.8000,19.6400,19.9400,14433162,0
20090128,20.3700,20.4300,19.7600,19.9400,19012205,0
20090129,19.5800,20.0000,19.2500,19.3700,10801931,0
20090130,19.5200,19.7500,18.1500,18.2700,21416076,0
20090202,18.0000,18.7100,18.0000,18.4100,14191741,0
20090203,18.4200,19.0700,18.0800,18.9400,10206327,0
20090204,19.0000,19.1500,18.3500,18.4100,11133695,0
20090205,18.3900,19.0500,18.1600,18.8300,19068621,0
20090206,18.8500,19.4100,18.8500,19.2400,34765125,0
20090209,19.2000,19.4400,18.6400,19.0100,12040704,0
20090210,18.9500,19.0400,18.0100,18.1900,17346276,0
20090211,18.2500,18.5100,17.8500,18.2700,16091763,0
20090212,17.9700,18.5900,17.6100,18.5300,17330568,0
20090213,18.4600,18.6500,17.7500,17.8000,15112654,0
20090217,17.4100,17.5200,17.0100,17.0700,21878101,0
20090218,17.1700,17.3000,16.7900,16.8900,18041718,0
20090219,17.0900,17.2500,16.9400,16.9800,23180581,0
20090220,16.3000,16.8400,15.5500,15.8600,33059314,0
20090223,16.0800,16.1000,14.9600,15.0900,15902180,0
20090224,15.2100,15.7300,14.9100,15.6100,31154634,0
20090225,15.5500,15.8400,15.0900,15.3700,29621659,0
20090226,15.5900,16.3100,15.4200,15.9200,23840436,0
20090227,15.5600,16.3000,15.5100,15.8400,16534792,0
20090302,15.4600,15.9000,14.6400,14.7000,23504427,0
20090303,14.9000,15.0900,13.9700,14.1400,27017159,0
20090304,14.3100,14.3600,13.9200,14.1600,19524351,0
20090305,13.9600,14.1800,13.2200,13.4200,20191350,0
20090306,13.7900,13.8300,13.1600,13.3900,21447104,0
20090309,13.2000,14.1600,13.0000,13.6800,23702134,0
20090310,13.8800,14.9200,13.8100,14.6300,21876519,0
20090311,14.9000,15.3300,14.6700,15.1000,18429871,0
20090312,15.1300,15.6900,14.8100,15.6100,14599695,0
20090313,15.8800,15.9100,15.2000,15.8900,15448004,0
20090316,16.0100,16.2400,15.4200,15.4600,13897907,0
20090317,15.7400,16.4380,15.5300,16.4200,17100431,0
20090318,16.3300,17.5000,16.0300,17.1900,24935182,0
20090319,17.1700,17.9200,17.1300,17.6100,28590395,0
20090320,17.7100,17.7400,16.6800,17.0300,18409085,0
20090323,17.3400,18.0700,16.9800,18.0600,18090757,0
20090324,17.8600,18.3900,17.8400,17.8500,16430260,0
20090325,18.0400,19.0400,17.9000,18.4600,25688630,0
20090326,18.6800,19.4700,18.6300,19.1200,22292089,0
20090327,18.8700,19.1900,18.5000,18.8100,14002891,0
20090330,18.3500,18.6000,17.9500,18.4500,14489126,0
20090331,18.3800,18.5000,17.6900,18.2500,17600054,0
20090401,17.9300,18.6100,17.6500,18.4800,13866527,0
20090402,18.7600,19.9200,18.7600,19.3400,18957545,0
20090403,19.2900,19.5300,18.9000,19.1200,13409784,0
20090406,18.9600,19.5300,18.8400,19.4000,15069888,0
20090407,19.0800,19.2000,18.4700,18.6100,11169067,0
20090408,18.8500,19.4500,18.8500,19.4500,14365873,0
20090409,19.8700,20.6200,19.6800,20.3200,24146790,0
20090413,20.1200,20.4300,20.0000,20.2800,10816528,0
20090414,19.9400,20.1500,19.6100,19.8300,12342154,0
20090415,19.7800,19.7800,19.1700,19.4300,18364363,0
20090416,19.5200,20.2500,19.2400,20.1300,18205764,0
20090417,20.4200,20.8700,20.3400,20.7300,18530733,0
20090420,20.3300,20.4900,19.6600,19.7200,11385440,0
20090421,19.7000,20.6200,19.4400,20.5500,19864371,0
20090422,20.2300,21.8300,20.2300,20.9000,27124252,0
20090423,20.8400,21.2200,20.0300,20.3700,17797601,0
20090424,20.5000,21.4000,20.3500,21.0900,15033417,0
20090427,20.9600,21.1300,20.4900,20.8100,10957441,0
20090428,20.5900,21.4100,20.4400,21.1600,12700301,0
20090429,21.3500,21.9400,21.0900,21.2600,14830459,0
20090430,21.4400,22.0900,20.7500,21.5000,13036980,0
20090501,21.5400,21.7500,20.6000,20.8500,11433985,0
20090504,21.1000,21.3500,20.7600,21.0200,16369682,0
20090505,20.9700,21.1100,20.8000,21.0200,9023105,0
20090506,21.1000,21.1800,20.2400,20.8400,10886628,0
20090507,21.1000,21.1200,20.2100,20.3700,17030898,0
20090508,20.3000,20.5000,19.3100,19.8000,26318197,0
20090511,19.1200,19.3205,18.9700,19.0300,20261373,0
20090512,19.1500,19.3400,18.7700,19.2300,15708405,0
20090513,18.9900,19.1300,18.5700,18.9200,17211208,0
20090514,18.9200,19.4600,18.8200,18.8700,16322190,0
20090515,18.9900,19.1100,18.3000,18.4500,22606821,0
20090518,20.3100,20.6500,19.1850,19.9400,54292831,0
20090519,19.8300,20.3900,19.4800,20.0500,26382486,0
20090520,20.2600,20.6400,19.5200,19.7200,20883293,0
20090521,19.4000,19.7800,19.0500,19.3000,14419238,0
20090522,19.3600,19.6400,19.0900,19.3700,11265337,0
20090526,19.1900,20.3800,19.1900,20.0400,15964606,0
20090527,20.2800,20.3200,19.5300,19.6300,12935528,0
20090528,19.8200,19.9300,18.7600,19.0200,19222381,0
20090529,19.1900,19.3400,18.5800,19.0100,18124093,0
20090601,19.2300,20.3600,19.2300,20.1800,17693374,0
20090602,20.0800,20.7600,19.8100,20.5900,12237081,0
20090603,20.3600,20.6700,20.0300,20.3000,11303302,0
20090604,20.3200,20.4000,19.6500,20.0900,10345956,0
20090605,20.3400,20.4100,19.7100,20.0400,11060191,0
20090608,20.0700,20.3700,19.6300,20.1100,11315653,0
20090609,20.1600,20.7100,20.0900,20.4600,16334929,0
20090610,20.9300,20.9900,20.0800,20.3700,14603737,0
20090611,20.3500,20.5400,19.9100,19.9500,13325618,0
20090612,19.8600,19.9300,19.5400,19.8500,11532373,0
20090615,19.6600,19.7550,19.5000,19.6600,9751508,0
20090616,19.7900,19.8500,19.0300,19.1000,12527930,0
20090617,19.0200,19.3700,18.5500,19.0200,19347851,0
20090618,19.0500,19.1300,18.4000,18.4100,19930366,0
20090619,18.5500,18.9550,18.5300,18.7800,16474960,0
20090622,18.6000,19.0300,18.0300,18.6600,13926415,0
20090623,18.6900,18.7400,18.1900,18.3100,11995509,0
20090624,18.4100,18.5500,18.0200,18.1800,17092923,0
20090625,18.1400,19.0100,18.1200,18.8700,13558057,0
20090626,18.8300,19.6200,18.7600,19.2200,20434479,0
20090629,19.3300,19.7500,19.1800,19.4700,12944511,0
20090630,19.4400,19.6500,19.0200,19.4100,11183339,0
20090701,19.4800,19.7300,19.3350,19.5100,8192790,0
20090702,19.2500,19.4300,18.5100,18.6200,13314627,0
20090706,18.6000,19.0500,18.5200,18.8700,11814441,0
20090707,18.8600,18.8800,18.5700,18.6300,9649496,0
20090708,18.6800,18.9500,18.4300,18.8500,21406179,0
20090709,18.9800,19.1000,18.6200,18.9500,11439926,0
20090710,18.8000,19.0800,18.7000,18.8500,8945066,0
20090713,18.8400,19.3100,18.6900,19.2600,15193874,0
20090714,19.2500,19.6400,19.1200,19.5700,10000477,0
20090715,19.6800,20.0600,19.4600,20.0300,10369440,0
20090716,19.9500,20.1900,19.6500,20.1000,10551988,0
20090717,20.1300,20.5600,20.1000,20.4200,15579654,0
20090720,20.4900,20.7600,20.4000,20.7500,8551006,0
20090721,20.7700,20.8500,20.2200,20.5600,9460269,0
20090722,20.4500,20.9700,20.4100,20.7500,9107449,0
20090723,20.7500,21.9000,20.5500,21.6500,17841008,0
20090724,21.5000,22.0600,21.3500,22.0000,10519497,0
20090727,21.7200,22.0000,21.0200,21.2800,12483553,0
20090728,21.1800,21.6400,21.0900,21.6100,7592091,0
20090729,21.5100,22.0000,21.4000,21.6400,7103949,0
20090730,21.7400,22.5700,21.7400,22.1500,11686644,0
20090731,22.1400,22.6800,22.1000,22.4600,10292329,0
20090803,22.7100,22.8000,22.3100,22.7400,9873142,0
20090804,22.7000,22.9500,22.5200,22.6100,12685352,0
20090805,22.6200,22.8400,22.2400,22.4700,9297645,0
20090806,22.5400,23.0000,22.4100,22.7300,9711854,0
20090807,22.9000,24.0900,22.8100,23.8500,12829480,0
20090810,23.7300,23.7500,23.0000,23.3300,10188536,0
20090811,23.3100,23.4500,22.9900,23.2600,8601226,0
20090812,23.2300,23.4800,22.7300,22.8500,15726391,0
20090813,22.9300,23.3600,22.4300,23.3100,13547575,0
20090814,23.2800,23.4100,22.5700,22.8300,11456974,0
20090817,20.4300,22.2900,20.2500,20.4700,41075274,0
20090818,20.6300,20.6700,19.8700,19.9900,41510388,0
20090819,19.8400,20.2700,19.6850,20.2200,30200679,0
20090820,20.2700,20.4700,20.1400,20.3900,18284994,0
20090821,20.5200,21.2200,20.4806,21.1600,18462699,0
20090824,21.1700,21.4200,20.6600,20.7200,13780277,0
20090825,21.1300,21.2400,20.8100,21.0700,35283061,0
20090826,20.9400,21.9600,20.9100,21.5900,17146830,0
20090827,21.6600,21.9000,21.3600,21.7000,12832777,0
20090828,21.8100,21.9500,21.3400,21.7000,10567859,0
20090831,21.5500,21.6100,21.2700,21.5000,8610765,0
20090901,21.2600,21.6100,20.6600,20.8600,15016959,0
20090902,20.8100,20.9600,20.5500,20.8600,10583342,0
20090903,20.8700,21.3200,20.8000,21.3100,9293255,0
20090904,21.3700,21.6500,21.2300,21.6200,8820634,0
20090908,21.8900,21.9300,21.6600,21.7700,11099193,0
20090909,21.7600,21.8200,21.5400,21.7200,10432046,0
20090910,21.7800,21.9400,21.6300,21.8600,9882070,0
20090911,21.9300,21.9500,21.3400,21.4300,10676321,0
20090914,21.2600,21.4600,21.1000,21.3600,8144079,0
20090915,21.4500,21.5200,20.8800,21.2100,17213933,0
20090916,21.3200,21.7400,21.2500,21.6000,12479707,0
20090917,21.6900,21.9700,21.5000,21.6600,13622321,0
20090918,21.7400,22.0600,21.7200,21.9700,13641703,0
20090921,21.8400,22.3700,21.6000,21.9500,13044719,0
20090922,21.7100,21.8200,20.9300,21.0700,23927463,0
20090923,21.4300,22.0600,21.2500,21.5300,23697038,0
20090924,21.6000,21.7400,21.3200,21.3900,16353667,0
20090925,21.0900,21.2200,20.8900,21.0500,14174988,0
20090928,21.1100,21.4800,21.0500,21.2500,8242818,0
20090929,21.2600,21.4900,21.1700,21.2100,8733725,0
20090930,21.2900,21.3500,20.7600,20.9400,12404555,0
20091001,21.0500,21.0500,20.3600,20.3600,17532110,0
20091002,20.1000,20.2100,19.9400,20.0300,19367568,0
20091005,20.2600,20.5700,20.0700,20.4600,15603119,0
20091006,20.6500,20.8700,20.3600,20.6800,18792307,0
20091007,20.5900,20.7300,20.1500,20.2000,15145232,0
20091008,20.7000,20.9500,20.5000,20.7800,15740346,0
20091009,20.7700,20.9500,20.5200,20.9400,17089220,0
20091012,21.0500,21.3500,20.9600,21.0100,10092459,0
20091013,21.0200,21.5500,20.8400,21.4500,18072319,0
20091014,21.6600,21.9900,21.6600,21.7300,17717858,0
20091015,21.6500,21.7500,21.3300,21.6500,11666876,0
20091016,21.5300,21.5500,21.1500,21.3600,11405508,0
20091019,21.3600,21.8100,21.3300,21.7600,11391741,0
20091020,21.7300,21.9000,21.3250,21.3900,10759023,0
20091021,21.3400,21.6900,20.7600,20.7600,28540675,0
20091022,20.7700,21.2300,20.5000,21.1700,18710387,0
20091023,21.1700,21.3100,20.6500,20.7100,17631238,0
20091026,20.7400,20.9400,20.2800,20.3400,16922072,0
20091027,20.3600,20.4200,19.8800,19.9300,21423784,0
20091028,19.9900,20.0700,19.4900,19.5000,17837548,0
20091029,19.8000,20.1000,19.5300,19.9800,14687294,0
20091030,20.0000,20.1000,19.4600,19.5700,19406193,0
20091102,19.6000,20.0000,19.3400,19.5800,12994788,0
20091103,19.5300,19.8000,19.1500,19.4500,17817596,0
20091104,19.5300,19.9000,19.3400,19.5100,14021771,0
20091105,19.6400,20.1900,19.6200,20.0700,12328394,0
20091106,20.2200,21.0550,20.2200,20.9400,27174609,0
20091109,21.0300,21.3000,20.8900,21.2500,14602871,0
20091110,21.2000,21.4900,20.9400,21.0100,15444880,0
20091111,21.1900,21.4600,21.0100,21.3000,19021083,0
20091112,21.2500,21.6900,21.2500,21.4700,17348830,0
20091113,21.6200,21.9300,21.4000,21.8500,17594253,0
20091116,21.8800,22.2300,21.5900,21.7400,25807593,0
20091117,21.6000,21.6900,20.9000,21.4800,15744818,0
20091118,21.3500,21.7200,21.2500,21.5900,13488250,0
20091119,21.4900,21.6000,21.1600,21.4900,13200268,0
20091120,21.3900,21.6100,21.1500,21.3500,12594726,0
20091123,21.4700,22.0300,21.4700,21.8800,16235928,0
20091124,21.9500,22.1000,21.8400,22.0100,13409349,0
20091125,22.0400,22.2400,21.9100,22.1500,7700893,0
20091127,21.5700,22.2000,21.4500,21.9600,5729857,0
20091130,21.9500,22.1400,21.5500,21.8100,10675102,0
20091201,22.0900,22.6900,22.0200,22.5800,17240569,0
20091202,22.4600,22.8000,22.4500,22.6500,11129745,0
20091203,22.7000,22.7300,22.3700,22.4800,11753247,0
20091204,22.7600,23.1500,22.6100,22.8800,13239813,0
20091207,22.8300,23.0000,22.6400,22.7800,9302836,0
20091208,22.5800,22.7900,22.3100,22.7100,12111848,0
20091209,22.9100,22.9100,22.5300,22.8100,11442542,0
20091210,22.8000,23.2700,22.8000,23.0900,11644512,0
20091211,23.2600,23.9000,23.1500,23.8800,19077410,0
20091214,23.9600,24.2600,23.9600,24.1700,18617322,0
20091215,23.9500,24.0800,23.8500,24.0000,13216951,0
20091216,24.0500,24.2200,23.6700,23.6900,15214064,0
20091217,23.5100,23.9700,23.5100,23.6900,13647619,0
20091218,23.8100,23.8100,23.4800,23.6200,18193276,0
20091221,23.6900,24.0000,23.6700,23.8400,7558103,0
20091222,23.9000,24.5000,23.8100,23.8600,17402807,0
20091223,23.8800,23.9500,23.3100,23.5600,14383737,0
20091224,23.5200,23.6800,23.4700,23.6500,3338565,0
20091228,23.7000,23.8500,23.4900,23.6500,5692238,0
20091229,23.7100,23.7400,23.5200,23.6100,4503098,0
20091230,23.4700,23.6900,23.3900,23.5300,4635242,0
20091231,23.5100,23.6000,23.3600,23.3900,5132710,0
20100104,23.5100,23.5900,23.1400,23.1600,9616841,0
20100105,23.1200,23.1300,22.7385,22.9200,14428367,0
20100106,22.8400,23.1700,22.7500,22.9800,12448192,0
20100107,23.2400,23.8100,23.0700,23.6400,16572231,0
20100108,23.5100,23.6400,23.2500,23.5900,8669328,0
20100111,23.6000,23.6100,23.2000,23.3900,7975566,0
20100112,23.2200,23.4650,23.0100,23.3300,10248518,0
20100113,23.4600,23.5000,23.1100,23.2200,10519998,0
20100114,23.3900,23.4200,23.1700,23.1900,10643441,0
20100115,23.0600,23.3300,23.0000,23.1300,12862500,0
20100119,23.0700,23.2500,22.9900,23.1100,9619882,0
20100120,22.9400,23.3200,22.7100,22.8000,15221252,0
20100121,22.7800,23.0400,22.5500,22.8900,13639832,0
20100122,22.7700,23.3900,22.2600,22.3100,12237124,0
20100125,22.4600,22.5000,21.9800,22.1200,13266275,0
20100126,22.0100,22.3900,21.9400,21.9600,13760636,0
20100127,22.0000,22.5000,21.9300,22.1200,14136146,0
20100128,22.2200,22.2600,21.7800,21.9800,15261711,0
20100129,22.1900,22.2500,21.6100,21.6500,21935220,0
20100201,21.7200,21.9900,21.6700,21.9900,12454280,0
20100202,21.9700,22.6400,21.5700,22.5800,16244349,0
20100203,22.3400,22.4800,21.6600,22.1100,38815694,0
20100204,21.8900,22.0900,21.5700,21.6000,18435521,0
20100205,21.5900,21.8150,21.2900,21.5900,15147153,0
20100208,21.7600,22.2600,21.7200,21.7600,12353049,0
20100209,22.0200,22.0700,21.6600,21.8400,16562882,0
20100210,21.8400,21.8900,21.4700,21.8000,9638599,0
20100211,21.9000,22.2300,21.6200,22.1700,12708234,0
20100212,22.0400,22.1900,21.7800,22.1600,11256865,0
20100216,22.2900,22.7500,22.2200,22.7400,8992915,0
20100217,22.9600,23.1800,22.8700,23.0500,11773478,0
20100218,22.9800,23.2000,22.8100,23.1500,8571053,0
20100219,23.0800,23.2200,22.7850,23.1300,18888964,0
20100222,23.4300,23.4700,22.8800,23.0700,25812052,0
20100223,23.0900,23.2000,22.7000,22.8100,16679413,0
20100224,22.8300,23.6500,22.8300,23.6400,16584315,0
20100225,23.1100,23.8700,23.1100,23.8200,16796950,0
20100226,23.8100,23.9700,23.7000,23.7100,13102230,0
20100301,23.7900,24.0000,23.6000,23.9800,9701853,0
20100302,23.9800,24.0000,23.6100,23.6900,9887540,0
20100303,23.6900,23.9800,23.5300,23.6200,9627068,0
20100304,23.5300,23.8200,23.5300,23.7900,10692656,0
20100305,23.8700,24.1500,23.8400,24.0500,10758888,0
20100308,24.0800,24.1300,23.9200,23.9500,9528135,0
20100309,23.8900,24.2300,23.8500,24.0100,11146240,0
20100310,23.9800,24.3300,23.9150,24.2900,9675803,0
20100311,24.2500,24.6200,24.1500,24.5900,8536249,0
20100312,24.7700,25.0000,24.6200,24.9500,16217834,0
20100315,25.0000,25.0800,24.7700,25.0400,8989278,0
20100316,25.0300,25.2500,24.8600,25.0500,12994914,0
20100317,25.1400,25.3100,25.0500,25.1600,12615698,0
20100318,25.2000,25.2700,24.8200,24.9000,10390148,0
20100319,24.9700,25.0100,24.6500,24.7800,16328714,0
20100322,24.6500,25.0300,24.6300,24.9100,12325459,0
20100323,24.7500,24.8300,24.4600,24.8300,12291575,0
20100324,24.7500,24.7500,24.3500,24.3800,9808483,0
20100325,24.5100,24.6200,24.3400,24.3400,12777512,0
20100326,24.4400,24.5900,24.3100,24.4800,12185474,0
20100329,24.5100,24.6200,24.2600,24.3100,7946430,0
20100330,24.3900,24.5500,24.3100,24.3400,6960400,0
20100331,24.2600,24.3400,24.1600,24.2400,9008546,0
20100401,24.3700,24.6200,24.3500,24.5400,10097446,0
20100405,24.6000,24.8700,24.5300,24.8700,7054355,0
20100406,24.8800,25.0600,24.7300,24.9800,9998149,0
20100407,24.9300,25.4100,24.8700,25.2500,15400746,0
20100408,25.1800,25.6900,25.1300,25.5900,13680278,0
20100409,25.6300,25.6700,25.2800,25.6300,8599515,0
20100412,25.5900,25.6000,25.3700,25.6000,7762486,0
20100413,25.4300,26.3100,25.4300,26.2200,17079504,0
20100414,26.3600,26.6300,26.1300,26.5900,18419007,0
20100415,26.5400,26.8000,26.4600,26.6600,12021551,0
20100416,26.5600,26.7200,26.1200,26.2900,13036754,0
20100419,26.2000,26.4580,25.9200,26.4500,10543739,0
20100420,26.5400,26.9800,26.5400,26.6200,13457608,0
20100421,26.7000,26.7900,26.4300,26.6600,9195814,0
20100422,26.6100,27.7000,26.4500,27.5300,16084916,0
20100423,27.5600,28.2500,27.3100,28.2200,18839189,0
20100426,28.1400,28.5400,28.1200,28.1600,18536432,0
20100427,28.0800,28.0800,26.9200,27.0000,23812775,0
20100428,27.2800,27.5500,26.7500,27.0300,14723928,0
20100429,27.2400,27.5900,27.2000,27.4000,12925420,0
20100430,27.4600,27.7400,27.1000,27.1200,17271137,0
20100503,27.2900,27.9250,27.1000,27.7400,10810879,0
20100504,27.5000,27.6300,26.9000,26.9700,17534318,0
20100505,26.7400,27.1700,25.7500,26.6500,19311295,0
20100506,26.4900,26.7600,24.1400,25.5200,19164327,0
20100507,25.5300,25.9599,24.7800,25.3100,22869863,0
20100510,26.6400,26.9300,26.3400,26.7200,16745297,0
20100511,26.5700,27.2600,26.4300,27.1000,18227719,0
20100512,27.2200,27.4100,26.7400,27.0600,16967485,0
20100513,27.0800,27.1100,26.1600,26.2500,15106508,0
20100514,26.0600,26.3280,25.7800,26.0700,16936045,0
20100517,25.7700,25.9000,24.5790,25.2600,40981795,0
20100518,25.1700,25.2500,24.3000,24.6900,26349532,0
20100519,24.5300,24.9900,24.3500,24.8200,19059751,0
20100520,24.3200,24.3800,23.6100,23.7000,24574238,0
20100521,23.3700,24.3100,23.0900,24.2000,22426498,0
20100524,24.1700,24.5500,23.9800,24.1800,14303947,0
20100525,23.5900,24.4300,23.5300,24.4200,18929047,0
20100526,24.7600,24.9500,24.2500,24.3400,20492668,0
20100527,24.6800,25.1500,24.4600,25.1200,13537572,0
20100528,25.3900,25.3900,24.5800,24.7500,11273955,0
20100601,24.5800,24.8900,24.2900,24.2900,10536681,0
20100602,24.3500,24.4400,24.0600,24.4300,16284255,0
20100603,24.4500,24.7000,24.0819,24.4100,12429195,0
20100604,24.0500,24.0900,23.4000,23.5200,16140300,0
20100607,23.6100,23.7400,23.3200,23.3900,16814770,0
20100608,23.4600,23.5000,22.9900,23.3700,16035202,0
20100609,23.5300,23.7601,23.1600,23.2800,11686784,0
20100610,23.5700,23.8600,23.4000,23.8400,12306585,0
20100611,23.5900,23.8300,23.2300,23.4800,10495759,0
20100614,23.6800,23.9075,23.3900,23.4500,10097050,0
20100615,23.6500,23.9300,23.2000,23.9300,9964551,0
20100616,23.6700,23.7300,22.9500,23.2000,18235516,0
20100617,23.2400,23.2600,22.3600,22.6800,22320655,0
20100618,22.7000,22.9700,22.5300,22.6200,30122366,0
20100621,22.8100,22.9800,22.4400,22.5100,13461238,0
20100622,22.6650,22.7300,21.7300,21.7600,20284265,0
20100623,21.7100,22.1200,21.4200,21.8500,13978310,0
20100624,21.3500,21.6250,21.0600,21.2400,15902432,0
20100625,21.2100,21.6000,21.1200,21.3300,21272919,0
20100628,21.3800,21.4900,21.1700,21.2300,8009824,0
20100629,20.9400,20.9800,20.5000,20.6000,16678323,0
20100630,20.5800,20.8600,20.3600,20.4200,11343018,0
20100701,20.5500,20.7600,20.0200,20.4100,22598499,0
20100702,20.5300,20.5400,20.0100,20.2700,11921610,0
20100706,20.4400,20.6400,19.7400,19.9600,16062220,0
20100707,20.0400,20.4200,19.6400,20.3900,18584139,0
20100708,20.5400,20.6400,20.0400,20.2300,14387522,0
20100709,20.2200,20.4400,20.0200,20.4300,19708683,0
20100712,20.3600,20.5000,20.1100,20.3600,17237646,0
20100713,20.5500,21.3050,20.4700,21.1600,17774882,0
20100714,21.0900,21.0900,20.6400,20.8700,11120484,0
20100715,20.8900,20.9500,20.5000,20.8800,9584173,0
20100716,20.7900,20.7900,19.9900,20.0400,14778062,0
20100719,20.0300,20.0600,19.7500,19.9300,8218888,0
20100720,19.7100,20.4200,19.6400,20.3300,11511190,0
20100721,20.4000,20.4100,19.8600,19.9800,10141496,0
20100722,20.2000,20.9300,20.1700,20.8300,13812359,0
20100723,20.7600,21.1400,20.5900,21.1100,12249726,0
20100726,21.2300,21.8200,21.0800,21.8000,12603308,0
20100727,21.9500,21.9900,21.0400,21.1500,14993226,0
20100728,21.0800,21.3100,20.5700,20.7000,11210060,0
20100729,20.9800,21.0100,20.1300,20.4800,14501024,0
20100730,20.3100,20.8100,20.1900,20.7400,11694198,0
20100802,21.0700,21.4000,20.8100,21.3300,9357626,0
20100803,21.2200,21.2800,20.6500,20.7400,11930044,0
20100804,20.9200,21.1300,20.8100,20.8100,11262091,0
20100805,20.7200,20.9400,20.4700,20.7400,10954033,0
20100806,20.5200,20.6200,20.2000,20.2800,15674467,0
20100809,20.3900,20.4600,20.2900,20.3100,10991416,0
20100810,20.1600,20.1900,19.8200,19.9200,13429841,0
20100811,19.7300,19.9200,19.3500,19.8100,19107238,0
20100812,19.6200,19.8300,19.4500,19.7400,9940978,0
20100813,19.6200,20.0600,19.5500,19.5900,13805404,0
20100816,20.0800,20.3697,19.5800,19.7000,25994568,0
20100817,20.0200,20.3400,19.7800,19.9900,18210535,0
20100818,20.0400,20.8100,20.0200,20.7900,19607022,0
20100819,20.6200,20.8450,20.1300,20.4000,17823901,0
20100820,20.2700,20.7200,20.1800,20.6400,12040350,0
20100823,20.9400,21.0000,20.2300,20.2300,20863390,0
20100824,19.9800,20.4300,19.7800,20.2200,22481989,0
20100825,20.0600,20.8300,20.0500,20.7100,19270606,0
20100826,20.9000,20.9800,20.6400,20.6500,15377302,0
20100827,20.7700,21.1500,20.5200,21.1000,17964965,0
20100830,21.0400,21.0500,20.4500,20.4600,13174393,0
20100831,20.3500,20.7400,20.2500,20.2800,16637888,0
20100901,20.4800,21.2900,20.4700,21.2400,13041889,0
20100902,21.3300,22.1000,21.2800,21.9400,18434958,0
20100903,22.3100,22.5000,21.7400,21.9600,11768635,0
20100907,21.8100,21.8450,21.4700,21.5300,8348132,0
20100908,21.4800,21.7000,21.4400,21.5400,8348386,0
20100909,21.7200,21.8400,21.5000,21.5700,7083612,0
20100910,21.5700,21.8100,21.5000,21.5200,6703079,0
20100913,21.6800,21.9700,21.5800,21.7100,6542607,0
20100914,21.6800,21.7800,21.4400,21.5300,9774556,0
20100915,21.4200,21.5400,21.1900,21.4800,8165523,0
20100916,21.3400,21.4700,21.1300,21.3100,8566243,0
20100917,21.4000,21.4700,20.9600,21.0200,14892412,0
20100920,21.1400,21.5500,21.0800,21.4600,11166006,0
20100921,21.5600,22.0000,21.4000,21.6900,13061947,0
20100922,21.6400,21.8800,21.5600,21.7600,10494013,0
20100923,21.5700,21.9000,21.4450,21.5200,8182861,0
20100924,21.8300,22.5300,21.7400,22.4800,12670362,0
20100927,22.4200,22.4700,22.2400,22.2700,7121687,0
20100928,22.2000,22.4800,21.9000,22.4100,11880439,0
20100929,22.3100,22.6000,22.1000,22.1900,12385393,0
20100930,22.2900,22.5700,22.1200,22.2900,11853205,0
20101001,22.3800,22.7000,22.1900,22.3500,10985848,0
20101004,22.2600,22.5100,21.9700,22.2400,12470773,0
20101005,22.4000,22.7850,22.3000,22.6700,11410848,0
20101006,22.6900,22.7400,22.4600,22.6700,9561838,0
20101007,22.7100,22.9050,22.4400,22.6300,11956336,0
20101008,22.7400,22.8400,22.5800,22.7000,13676427,0
20101011,22.6900,22.8250,22.5000,22.5900,5210218,0
20101012,22.4500,22.5000,22.0100,22.0400,21678642,0
20101013,22.1800,22.2000,21.7600,21.8900,15559226,0
20101014,21.9700,22.0000,21.5000,21.6800,12713288,0
20101015,21.8000,21.8900,21.2800,21.5600,20617439,0
20101018,21.3400,21.3700,20.8800,21.0500,23218184,0
20101019,20.8300,21.4100,20.8000,21.0500,18267171,0
20101020,21.0900,21.6900,21.0000,21.6500,15243166,0
20101021,21.7700,22.3700,21.7100,22.0500,21890275,0
20101022,22.0800,22.0800,21.8300,22.0000,7189836,0
20101025,22.0700,22.1800,21.8300,21.8600,7776602,0
20101026,21.7200,21.9750,21.5900,21.7200,6383999,0
20101027,21.5300,21.5400,21.1750,21.4600,14101332,0
20101028,21.5500,21.6000,21.2400,21.3800,6830883,0
20101029,21.3600,21.4050,21.2200,21.3400,7759039,0
20101101,21.3100,21.6000,21.0900,21.1900,9258267,0
20101102,21.4000,22.0400,21.3400,21.9200,11238790,0
20101103,22.0700,22.0900,21.6100,21.9200,8873030,0
20101104,22.1700,22.3200,22.0400,22.3000,8339445,0
20101105,22.2700,22.4700,22.1200,22.2900,8971292,0
20101108,22.0200,22.2000,21.8400,22.0900,7196584,0
20101109,22.0900,22.1100,21.5600,21.6500,10207481,0
20101110,21.7100,21.8800,21.5500,21.8600,11885774,0
20101111,21.6700,22.3000,21.5500,22.3000,12176798,0
20101112,22.1800,22.1900,21.6000,21.6900,14406373,0
20101115,21.7500,22.4800,21.3550,21.4600,21401377,0
20101116,21.4400,22.0900,21.3400,21.5700,22686244,0
20101117,21.5900,21.6500,21.3700,21.5200,14167646,0
20101118,21.7400,21.8600,21.5900,21.6400,10614570,0
20101119,21.6200,22.1500,21.5500,22.0900,14257807,0
20101122,22.0200,22.4000,21.8700,22.3300,13749838,0
20101123,22.1500,22.1800,21.9300,22.0700,11923717,0
20101124,22.0800,22.7300,22.0800,22.6600,13174334,0
20101126,22.4700,22.4800,22.2400,22.2400,4467206,0
20101129,22.1500,22.5000,21.9700,22.3600,11814840,0
20101130,21.6700,22.9000,21.6600,22.7000,20740882,0
20101201,22.9500,23.7600,22.9500,23.7500,20397698,0
20101202,23.5200,25.0400,23.5200,24.9200,37060693,0
20101203,24.6400,24.9400,24.4300,24.8600,18647020,0
20101206,24.7600,24.8700,24.7100,24.8200,12216855,0
20101207,24.9500,25.2700,24.8900,25.1500,24580781,0
20101208,25.0900,25.7000,25.0600,25.6600,18275352,0
20101209,25.7100,25.8000,24.9200,25.1800,22861185,0
20101210,25.1900,25.4500,25.1700,25.2200,15847621,0
20101213,25.1500,25.4000,24.9600,25.0000,15995154,0
20101214,24.9000,25.2400,24.8610,25.1100,16494350,0
20101215,25.1200,25.3900,25.0400,25.1600,15948255,0
20101216,25.1400,25.5000,25.1400,25.4500,9729778,0
20101217,25.5000,25.6500,25.1600,25.1700,22489797,0
20101220,25.2300,25.7200,25.1750,25.5600,12928481,0
20101221,25.6600,25.8600,25.6500,25.6800,10857891,0
20101222,25.6600,25.8400,25.5700,25.6700,5773275,0
20101223,25.6200,25.7900,25.4000,25.5200,7362139,0
20101227,25.3900,25.5600,25.2800,25.4800,5792093,0
20101228,25.2900,25.4300,25.0300,25.1500,7132524,0
20101229,25.1000,25.3700,25.0200,25.0300,5647496,0
20101230,25.0100,25.1500,24.9400,24.9900,5599540,0
20101231,24.9700,25.1200,24.8200,25.0800,5000961,0
20110103,25.2100,25.4200,25.1400,25.1600,7423679,0
20110104,25.2300,25.2300,24.4500,24.5600,11745247,0
20110105,24.5200,24.8000,24.3800,24.6800,12310724,0
20110106,24.6300,24.6600,24.0000,24.1300,13235296,0
20110107,24.2100,24.3800,23.8850,23.9900,9215394,0
20110110,23.9200,24.3800,23.8300,24.3100,9647184,0
20110111,24.4700,24.7100,24.3100,24.3900,8830574,0
20110112,24.4600,24.5900,24.3500,24.4400,7136967,0
20110113,24.3600,24.6700,23.5400,24.5500,11305447,0
20110114,24.3100,25.1600,24.2700,25.0000,13380474,0
20110118,25.0500,25.2500,24.9100,25.0100,7933417,0
20110119,24.9300,24.9400,24.2600,24.4000,12044488,0
20110120,24.4700,25.5000,24.4600,25.3000,18477143,0
20110121,25.4800,25.4900,24.9900,25.0100,11254283,0
20110124,24.9300,25.1400,24.8700,25.0700,6561709,0
20110125,25.0100,25.5800,25.0000,25.5600,11000993,0
20110126,25.6500,26.2700,25.5900,25.8500,18679092,0
20110127,25.9100,26.2900,25.7600,26.2400,12371049,0
20110128,26.0900,26.2000,25.2250,25.2500,12166375,0
20110131,25.1300,25.3000,24.7600,24.8000,17394231,0
20110201,24.8900,25.1500,24.6600,25.0000,12795859,0
20110202,24.8600,24.9400,24.2400,24.2600,18376397,0
20110203,24.3200,24.6900,24.2300,24.5000,11600843,0
20110204,24.4700,24.8300,24.4100,24.7100,11167936,0
20110207,24.7600,24.8200,24.5500,24.6200,10225274,0
20110208,24.6300,24.8800,24.5700,24.7500,10912222,0
20110209,24.6700,24.7500,24.3800,24.4700,12916827,0
20110210,24.4300,24.5300,24.2500,24.4300,11646334,0
20110211,24.3600,25.1600,24.1300,25.0900,12499338,0
20110214,25.0900,25.2900,25.0000,25.1700,8313731,0
20110215,24.9900,25.5900,24.9400,25.5800,13664392,0
20110216,25.6100,26.0300,25.6100,25.7900,11011180,0
20110217,25.6500,26.1900,25.5500,26.1400,12717183,0
20110218,26.0700,26.4400,25.9500,26.3000,16535475,0
20110222,26.5000,26.6100,25.7300,25.9900,21881150,0
20110223,25.7600,26.5800,25.1300,25.7300,25674038,0
20110224,25.6700,25.7294,25.0000,25.1100,15929932,0
20110225,25.2700,25.5100,25.1700,25.2700,13126635,0
20110228,25.4000,26.1700,25.4000,26.1700,17266213,0
20110301,26.3500,26.4200,25.4800,25.5000,13439078,0
20110302,25.3200,25.8850,25.2400,25.7800,12932294,0
20110303,25.9500,26.3500,25.7800,26.2800,16293770,0
20110304,26.2700,26.5400,25.9000,26.2400,13934844,0
20110307,26.2300,26.4800,25.8600,26.0000,12494494,0
20110308,26.0200,26.7800,26.0000,26.6100,13293090,0
20110309,26.5200,27.0000,26.4700,26.8200,11549999,0
20110310,26.3900,26.7900,26.3000,26.6800,16075588,0
20110311,26.4700,27.2100,26.4700,26.9400,14945989,0
20110314,26.7400,26.9000,26.3700,26.8100,11435040,0
20110315,26.4500,26.7600,26.1500,26.6400,14883353,0
20110316,26.6800,26.7000,25.9800,26.0000,19013687,0
20110317,26.4200,26.5000,25.9700,26.0800,15314597,0
20110318,26.3900,26.4700,26.0800,26.2000,19755176,0
20110321,26.4900,26.5400,26.1600,26.3200,15669934,0
20110322,26.3100,26.5200,26.2100,26.4500,11012053,0
20110323,26.3800,26.9900,26.2900,26.9700,12992092,0
20110324,27.0600,27.4200,26.8400,27.2800,12417430,0
20110325,27.1800,27.4500,27.1000,27.1900,9460883,0
20110328,27.1800,27.2100,26.6200,26.7200,9116006,0
20110329,26.8000,26.9800,26.7300,26.9300,8414422,0
20110330,27.0400,27.1300,26.8100,26.9700,5164719,0
20110331,26.8800,26.9000,26.2600,26.4300,12920578,0
20110401,26.4700,26.8400,26.4000,26.7400,8619007,0
20110404,26.6900,26.9800,26.4100,26.5800,7134661,0
20110405,26.7000,26.9700,26.5500,26.7800,9482873,0
20110406,26.8350,26.9700,26.5200,26.6700,8511858,0
20110407,26.5800,26.8800,26.4200,26.6000,11333594,0
20110408,26.7700,26.9400,26.5900,26.8200,9828003,0
20110411,26.7800,27.0850,26.6600,26.7800,8502972,0
20110412,26.6100,27.2000,26.5900,27.0900,10721746,0
20110413,27.1800,27.1900,26.7450,26.9100,7928915,0
20110414,26.8400,27.1800,26.6850,27.0900,8901153,0
20110415,27.1800,27.3200,26.9600,27.0500,10335017,0
20110418,26.6400,26.8300,26.3600,26.4600,11374053,0
20110419,26.4800,26.7900,26.3600,26.6600,8340662,0
20110420,27.0600,27.3300,26.6400,26.6600,11038713,0
20110421,26.7200,26.8390,26.5500,26.6700,7407711,0
20110425,26.5700,26.6000,26.2700,26.3400,8967118,0
20110426,26.1100,26.4900,25.9100,26.2700,10260674,0
20110427,26.3300,26.7900,26.1800,26.7400,12365545,0
20110428,26.7500,26.8700,26.4000,26.6000,10978279,0
20110429,26.6200,26.7000,26.1400,26.2500,20030630,0
20110502,26.3800,26.6000,26.2900,26.3800,7900031,0
20110503,26.2400,26.2400,25.8400,26.0500,14403451,0
20110504,26.0500,26.2700,25.6400,25.7600,19322414,0
20110505,25.7200,25.9800,25.5600,25.7600,17759452,0
20110506,25.9600,26.1500,25.6400,25.6400,11251890,0
20110509,25.7000,25.8400,25.6000,25.7600,8621267,0
20110510,25.7700,26.3100,25.7500,26.2100,9823290,0
20110511,26.0800,26.2700,25.6300,25.9400,12592456,0
20110512,25.8300,26.0400,25.4800,25.9800,16023105,0
20110513,26.0400,26.0700,25.5200,25.7600,11924900,0
20110516,24.8200,25.5800,24.6650,24.8400,31319134,0
20110517,25.0000,25.1000,24.6300,24.7500,16103581,0
20110518,24.7000,25.1000,24.6300,25.0500,14943756,0
20110519,25.0300,25.0300,24.7300,24.7800,15091117,0
20110520,24.7400,24.8300,24.4300,24.4600,15535605,0
20110523,24.2500,24.5700,24.2500,24.3800,12698211,0
20110524,24.4200,24.4600,24.0900,24.1500,14148278,0
20110525,24.1300,24.5000,24.0500,24.3400,13867740,0
20110526,24.2200,24.4700,24.2100,24.3100,13490144,0
20110527,24.4200,24.4700,24.1900,24.2500,15929856,0
20110531,24.2800,24.3400,24.1100,24.1400,14116943,0
20110601,24.0900,24.1600,23.7200,23.7200,18203090,0
20110602,23.7400,23.7922,23.3500,23.5900,16658855,0
20110603,23.2500,23.5750,23.1800,23.4000,16135127,0
20110606,23.0700,23.2900,22.8600,22.8700,17453551,0
20110607,23.0200,23.4900,22.9400,22.9900,17839823,0
20110608,22.8300,22.9000,22.5900,22.7200,21615969,0
20110609,22.8500,23.1850,22.7400,22.7700,16354086,0
20110610,22.7200,22.7200,22.2000,22.2600,20135461,0
20110613,22.3000,22.3600,22.0400,22.0500,17150291,0
20110614,22.3500,22.8200,22.3200,22.7200,18426195,0
20110615,22.6900,22.7100,22.0300,22.1100,17567732,0
20110616,22.1600,23.0800,22.1600,22.6800,22542184,0
20110617,22.8700,23.0100,22.7100,22.8300,28177307,0
20110620,22.6000,23.2300,22.5700,23.1100,11942113,0
20110621,23.1900,23.7700,23.0800,23.6800,17278382,0
20110622,23.5700,23.6400,23.1900,23.1900,19008987,0
20110623,22.9200,23.7500,22.8200,23.7100,20019986,0
20110624,23.6700,23.7700,23.0700,23.2500,26641198,0
20110627,23.1900,23.4000,22.9700,23.1500,13022293,0
20110628,23.2400,23.7000,23.1700,23.4700,14497405,0
20110629,23.5600,23.5700,23.2000,23.3800,12124940,0
20110630,23.4600,23.6300,23.1900,23.3100,11038878,0
20110701,23.3000,23.9100,23.3000,23.8200,8819792,0
20110705,23.8100,23.8100,23.4400,23.4800,8326906,0
20110706,23.4600,23.5700,23.2000,23.2600,14700659,0
20110707,23.5000,24.2100,23.4800,23.9900,16905668,0
20110708,23.6400,23.8300,23.4700,23.6100,10510528,0
20110711,23.3500,23.4450,23.0000,23.1800,12983812,0
20110712,23.1100,23.4200,23.0300,23.1800,13399710,0
20110713,23.3000,23.5500,23.2500,23.2800,9157181,0
20110714,23.2900,23.5500,23.0700,23.1100,11512355,0
20110715,23.1600,23.1600,22.6400,22.8600,14010090,0
20110718,22.5800,22.7500,22.3800,22.5000,9699157,0
20110719,22.6800,23.0100,22.6200,22.9600,12257518,0
20110720,22.9600,23.0000,22.6800,22.7700,8285487,0
20110721,22.9100,23.2500,22.8300,22.9400,11011151,0
20110722,22.9200,22.9400,22.5150,22.6200,14051750,0
20110725,22.3800,22.6500,22.3700,22.6100,11736410,0
20110726,22.5800,22.9200,22.4700,22.8400,13850609,0
20110727,22.6700,22.8100,22.4200,22.4600,13179485,0
20110728,22.4900,22.7300,21.7200,21.7900,18252413,0
20110729,21.3500,21.7900,21.3050,21.5800,20663696,0
20110801,21.6100,21.6800,20.9800,21.0900,20705513,0
20110802,20.9300,21.0800,20.4500,20.4600,18600279,0
20110803,20.6300,20.6300,20.1600,20.4200,24264654,0
20110804,20.1300,20.5000,19.9500,20.2200,27540671,0
20110805,20.4300,20.5300,19.8600,20.1500,26207814,0
20110808,19.7500,20.0800,18.6600,18.6700,27612291,0
20110809,18.9500,19.2000,18.1500,19.1700,21268099,0
20110810,18.7800,18.7800,18.0700,18.1100,27373961,0
20110811,18.1400,19.3400,18.1000,19.0900,22410404,0
20110812,19.3000,19.5100,18.9700,19.5100,22860964,0
20110815,19.2300,19.7500,19.1000,19.6800,34152613,0
20110816,19.4700,20.1800,19.4300,20.0900,23935507,0
20110817,20.1700,20.2200,19.8300,20.1000,20302253,0
20110818,19.4700,19.7300,19.2600,19.5800,27596065,0
20110819,19.3000,19.9600,19.2600,19.3100,17361524,0
20110822,19.9200,19.9400,19.4700,19.5300,13528682,0
20110823,19.5900,20.1200,19.4900,20.1200,13371547,0
20110824,20.1000,20.3800,19.8600,20.3400,16428360,0
20110825,20.4400,20.6000,19.9700,20.1100,13245272,0
20110826,20.1500,20.3700,19.8900,20.2400,19045948,0
20110829,20.5500,20.5600,20.3000,20.4900,15441737,0
20110830,20.3400,20.4500,19.9300,20.0300,18919249,0
20110831,20.0900,20.2700,19.7700,19.9300,18002011,0
20110901,19.9400,20.2500,19.7600,19.8100,17667733,0
20110902,19.5200,19.5200,18.8600,18.9400,18192402,0
20110906,18.3500,19.2600,18.2800,19.2100,13974635,0
20110907,19.5200,19.7600,19.4400,19.6600,15678355,0
20110908,19.5900,19.8100,19.4400,19.5800,15870022,0
20110909,19.3400,19.3500,18.8400,18.9600,13284264,0
20110912,18.7200,19.1400,18.6950,19.1300,12254310,0
20110913,19.2600,19.2700,18.8700,19.1500,15571027,0
20110914,19.2400,19.8600,19.1725,19.5800,16988503,0
20110915,19.7900,20.0400,19.5900,19.9900,9380767,0
20110916,20.1800,20.4500,20.1200,20.3800,19530165,0
20110919,20.0100,20.2600,19.6600,20.0100,10628502,0
20110920,20.1200,20.4500,19.9000,19.9200,15439799,0
20110921,19.9400,20.0400,19.1600,19.1800,14472846,0
20110922,18.6300,19.2750,18.5300,18.9000,20543367,0
20110923,18.8500,19.8700,18.8500,19.7400,19994417,0
20110926,19.8400,19.8600,19.3000,19.8200,17336055,0
20110927,20.2300,20.6700,20.1300,20.2400,14722058,0
20110928,20.2300,20.5000,19.8200,19.8800,13325165,0
20110929,20.1900,20.3100,19.5727,20.0200,13661429,0
20110930,19.6600,19.8500,19.3300,19.3400,14668533,0
20111003,19.3900,19.5400,18.8600,18.9800,14002091,0
20111004,18.6400,19.7200,18.5500,19.6600,16504557,0
20111005,19.5700,19.8100,19.3000,19.7400,13745475,0
20111006,19.7800,20.2600,19.3800,20.2400,28775140,0
20111007,20.4100,20.6500,20.0500,20.3400,32586283,0
20111010,20.4800,20.8700,20.4800,20.8600,17096937,0
20111011,20.8100,20.8700,20.4800,20.5300,21172135,0
20111012,20.6400,20.8600,20.5100,20.6200,9663580,0
20111013,20.3700,20.7800,20.2400,20.4500,6978142,0
20111014,20.7300,21.0000,20.5400,20.9300,10959020,0
20111017,20.5700,21.4000,20.5700,20.8900,16940333,0
20111018,20.9800,21.7100,20.7900,21.4900,12855514,0
20111019,21.4800,21.6600,20.9900,21.0400,12162830,0
20111020,21.0500,21.5800,21.0400,21.5200,12482367,0
20111021,21.7800,22.2000,21.7100,22.1300,15755891,0
20111024,22.1100,22.4800,21.7400,21.7800,16838274,0
20111025,21.9200,22.0500,21.4600,21.5100,17920046,0
20111026,21.7200,21.9200,21.3600,21.6400,13732246,0
20111027,22.1700,22.2950,21.7900,21.9000,15975054,0
20111028,21.8500,21.8500,21.2600,21.3700,14366535,0
20111031,21.1700,21.4300,21.0000,21.0200,12529460,0
20111101,20.3900,20.9400,20.3400,20.6000,14898583,0
20111102,21.0300,21.4400,20.7800,21.3300,14293671,0
20111103,21.3900,21.6500,21.0600,21.6300,12121266,0
20111104,21.4900,21.6600,21.2100,21.5400,10412052,0
20111107,21.6000,22.3200,21.4800,22.3100,16891312,0
20111108,22.4800,22.8000,22.0400,22.7700,15432727,0
20111109,22.3700,22.8300,22.0500,22.2000,14451466,0
20111110,22.4600,22.8000,22.1100,22.4600,18154191,0
20111111,22.7500,23.7500,22.7500,23.1100,27393944,0
20111114,23.2000,24.0000,23.2000,23.5000,29351685,0
20111115,23.3400,23.5600,22.8900,23.2000,14969208,0
20111116,22.8900,24.0500,22.8000,23.4900,23133665,0
20111117,23.5100,23.9200,23.2300,23.3800,18690874,0
20111118,23.4200,23.4600,22.9300,23.3100,14795225,0
20111121,22.9400,23.2200,22.8200,23.0900,12693660,0
20111122,23.1000,23.1700,22.7750,22.8100,11564388,0
20111123,22.7100,22.7100,22.3950,22.4800,11760694,0
20111125,22.5500,23.0200,22.3900,22.6800,6049685,0
20111128,23.1600,23.6800,22.9600,23.3600,13338075,0
20111129,23.5200,24.3900,23.4700,24.3000,26526063,0
20111130,24.8800,25.1000,23.7500,24.0100,27751175,0
20111201,23.9100,24.2200,23.8300,23.8700,14051333,0
20111202,24.1200,24.3800,23.9500,24.3100,19223405,0
20111205,24.5100,24.6700,24.1800,24.3500,13785626,0
20111206,24.3000,24.8950,24.2100,24.7700,18045148,0
20111207,24.5700,25.2400,24.5700,25.2000,32269823,0
20111208,24.9700,25.2200,24.8300,24.8800,26498301,0
20111209,25.0500,25.2500,24.9300,24.9700,20340300,0
20111212,24.7200,24.8400,24.3800,24.6900,14919917,0
20111213,24.7500,24.7900,24.0400,24.1800,15665088,0
20111214,24.1600,24.5800,24.1200,24.4800,22526272,0
20111215,24.6700,24.7500,24.5500,24.6600,18239001,0
20111216,24.8199,25.0200,24.5100,25.0200,28730066,0
20111219,25.0600,25.2500,24.6400,24.7200,15501177,0
20111220,25.1500,25.7600,25.1100,25.7300,18940632,0
20111221,25.7600,26.0400,25.4750,25.9600,18322628,0
20111222,25.9300,25.9500,25.4300,25.4600,15131062,0
20111223,25.6000,25.6300,25.1500,25.2700,11579271,0
20111227,25.2100,25.7050,25.1600,25.5400,9002713,0
20111228,25.6100,25.6700,25.0100,25.0600,12285141,0
20111229,25.0700,25.7500,25.0500,25.6800,11245791,0
20111230,25.6100,25.7400,25.3800,25.3800,7981150,0
20120103,25.6600,26.0100,25.4350,25.5200,14332240,0
20120104,25.5200,26.5100,25.4600,26.4700,19041106,0
20120105,26.3600,26.4350,25.9800,26.3700,14015895,0
20120106,26.3600,26.4600,26.0900,26.3400,12612891,0
20120109,26.3800,26.3800,25.9600,26.1000,12291069,0
20120110,26.3100,26.5400,26.2600,26.4300,9627993,0
20120111,26.5900,26.6000,26.2200,26.5300,11601843,0
20120112,26.5500,26.6800,26.1100,26.3900,16742550,0
20120113,26.3000,26.4300,26.0450,26.3200,16140463,0
20120117,26.5100,26.8900,26.4600,26.8000,19179391,0
20120118,26.7300,27.5700,26.6900,27.4600,19209988,0
20120119,27.4400,27.5000,26.9500,27.3300,14240732,0
20120120,27.2500,27.3300,26.4200,26.5300,15994950,0
20120123,26.4600,26.4600,25.9300,26.3300,14759132,0
20120124,26.2200,26.9200,26.1700,26.8800,13896655,0
20120125,26.8300,27.1800,26.6800,26.9100,17001722,0
20120126,26.9700,27.0100,26.2500,26.9500,18113337,0
20120127,26.8900,27.1200,26.7300,26.9100,11442923,0
20120130,26.6800,26.8400,26.3800,26.8200,11089738,0
20120131,27.0500,27.4100,26.7900,26.8300,18583132,0
20120201,27.1600,27.3800,26.8700,26.8800,13939118,0
20120202,26.8800,26.9800,26.4950,26.8200,12355179,0
20120203,27.0800,27.2850,26.9200,27.2000,14013584,0
20120206,27.1600,27.3000,26.9600,27.0100,11062354,0
20120207,27.0400,27.2200,26.9200,26.9600,12073344,0
20120208,26.8900,27.0400,26.8400,26.8800,17096207,0
20120209,26.9600,27.0100,26.7800,26.9100,15698403,0
20120210,26.7400,27.1200,26.6900,27.0900,10493125,0
20120213,27.2800,27.4600,27.1700,27.3900,11777726,0
20120214,27.2000,27.5000,27.0450,27.1900,10580716,0
20120215,27.2300,27.5300,27.2000,27.4300,17441827,0
20120216,27.3400,27.5800,27.1350,27.3100,12233499,0
20120217,27.4600,27.8350,27.4300,27.6800,9268449,0
20120221,28.2300,28.4600,27.6500,27.7600,15633130,0
20120222,27.6100,27.6700,26.7500,26.9500,21692451,0
20120223,26.7900,27.2400,26.5750,27.0600,19962375,0
20120224,27.0600,27.1700,26.7200,27.1600,15140782,0
20120227,27.2400,28.0600,27.2000,27.3400,21946566,0
20120228,27.3400,27.7300,27.1100,27.7100,18008552,0
20120229,27.8000,28.5200,27.7550,28.3800,19593003,0
20120301,28.4100,28.5950,28.0900,28.3800,12494034,0
20120302,28.3400,28.6700,28.1100,28.1300,15007885,0
20120305,27.9700,28.3300,27.9200,28.2400,15773817,0
20120306,27.8600,28.0900,27.7800,27.8400,14060764,0
20120307,27.9500,29.0000,27.9100,28.8700,30483627,0
20120308,28.8600,29.4400,28.8600,29.3600,22111626,0
20120309,29.4600,29.9400,29.3450,29.7700,19918000,0
20120312,29.9600,30.0700,29.7000,29.8400,12880462,0
20120313,30.0300,30.3300,29.9500,30.2300,23876571,0
20120314,30.4300,30.6000,30.1800,30.4900,20702150,0
20120315,30.4500,30.8003,30.2100,30.6900,20820540,0
20120316,30.6200,30.6600,30.1400,30.4100,17419758,0
20120319,30.3500,30.6100,30.1300,30.5300,11950182,0
20120320,30.4100,30.7400,30.3400,30.5900,10104327,0
20120321,30.6900,31.0000,30.6400,30.8600,12579801,0
20120322,30.6800,31.0000,30.5800,30.9500,12701858,0
20120323,30.6300,30.8100,30.1000,30.7350,17540663,0
20120326,30.9700,31.1900,30.9100,31.1800,10578622,0
20120327,31.1600,31.4900,31.0000,31.1800,16181031,0
20120328,31.1000,31.2600,30.9700,31.2200,11400121,0
20120329,30.9900,31.2900,30.8500,31.2100,10789297,0
20120330,31.4600,31.5700,31.2300,31.3800,13347045,0
20120402,31.3100,31.4900,31.1600,31.3800,12793609,0
20120403,31.4200,31.4300,30.9100,31.0700,11494697,0
20120404,30.8800,31.3300,30.6300,31.2700,13496976,0
20120405,31.2900,31.6300,31.1900,31.3500,13356792,0
20120409,30.8300,31.2000,30.7000,31.0900,12396827,0
20120410,31.0300,31.2700,30.3300,30.3300,12941589,0
20120411,30.5300,31.2300,30.5000,31.0200,13711688,0
20120412,31.0600,31.5800,31.0400,31.5000,7571581,0
20120413,31.4900,31.8600,31.3950,31.6900,8871175,0
20120416,31.9400,32.2900,31.7300,32.0500,11216830,0
20120417,32.1700,32.2700,31.9250,32.0800,10793257,0
20120418,31.9300,32.1200,31.8600,31.9600,7322527,0
20120419,31.9000,32.1450,31.5900,32.0000,12187762,0
20120420,32.0100,32.1200,31.5100,31.6500,9225173,0
20120423,31.2800,31.4100,30.9200,31.1200,8441776,0
20120424,31.2000,31.7200,31.1800,31.3800,9385158,0
20120425,31.5200,31.8500,31.5200,31.7300,7472447,0
20120426,31.6300,31.7700,31.1800,31.4300,13035826,0
20120427,31.5400,31.8100,31.0830,31.6100,10010986,0
20120430,31.4900,31.6400,31.2100,31.4700,13206535,0
20120501,31.5200,32.0000,31.3300,31.6100,7153763,0
20120502,31.6000,32.1800,31.4400,32.1000,10966456,0
20120503,32.1500,32.2300,31.5400,31.6600,7181762,0
20120504,31.5600,31.5700,31.0500,31.0900,8042736,0
20120507,31.3400,31.3700,30.7200,30.7900,12497499,0
20120508,30.5100,30.8300,29.8800,30.6700,16272416,0
20120509,30.3900,30.4900,29.8900,30.3400,11658095,0
20120510,30.5400,30.7500,29.8900,30.1800,19543847,0
20120511,29.9300,30.0700,29.5700,29.6200,19887855,0
20120514,29.4600,29.9200,29.4100,29.5600,13407221,0
20120515,28.4900,29.7900,28.4000,29.0300,26253959,0
20120516,29.1600,29.7600,29.0900,29.3200,14050775,0
20120517,29.2500,29.2700,28.3500,28.3700,19689471,0
20120518,28.3200,28.9900,28.2200,28.4800,19095721,0
20120521,26.1700,26.5300,25.4200,25.6000,50429929,0
20120522,25.7000,26.1500,25.3100,25.4900,25461640,0
20120523,25.3100,26.2800,25.2800,26.1900,30028222,0
20120524,26.3300,27.1500,26.2100,27.1000,25268825,0
20120525,26.9500,27.3700,26.9200,27.2400,16809896,0
20120529,27.4300,27.6900,27.2000,27.4900,18137258,0
20120530,27.1700,27.5900,26.6800,26.9900,24427224,0
20120531,26.9800,27.1000,26.6000,26.7200,19426385,0
20120601,26.1300,26.6300,26.1300,26.3600,19818129,0
20120604,26.0500,26.7000,26.0300,26.6600,16113320,0
20120605,26.4900,26.5800,26.1800,26.4300,15109588,0
20120606,26.9600,27.4800,26.7500,27.4800,17718237,0
20120607,27.6000,28.1300,27.5500,27.6900,21908597,0
20120608,27.5700,27.9901,27.4300,27.9200,12203476,0
20120611,28.0500,28.0700,26.9600,26.9800,15812210,0
20120612,27.0800,27.6100,27.0200,27.4400,15011688,0
20120613,27.1900,27.4800,26.6100,26.8800,15853486,0
20120614,26.8600,27.9400,26.8600,27.7700,15661502,0
20120615,27.8700,28.0800,27.6200,28.0500,22258227,0
20120618,27.8800,28.5600,27.8400,28.4300,11708828,0
20120619,28.5100,28.7100,28.2000,28.5400,11322189,0
20120620,28.6000,28.6600,28.1700,28.6300,11668431,0
20120621,28.6800,28.6900,27.4500,27.5000,14978514,0
20120622,27.6700,27.8400,27.2500,27.3100,16842223,0
20120625,27.0900,27.1500,26.7800,26.9300,10083069,0
20120626,27.0000,27.5000,26.7800,27.2600,13962014,0
20120627,27.2700,27.5200,27.0600,27.3000,9672787,0
20120628,27.1700,27.5500,26.8400,27.2400,12967127,0
20120629,27.8500,28.4400,27.3600,28.4400,12923421,0
20120702,28.4600,28.6300,27.9000,28.6200,9952763,0
20120703,28.0000,28.0000,27.0600,27.6200,13073793,0
20120705,27.6800,27.7500,27.4150,27.5800,9684708,0
20120706,27.3100,27.8600,27.2900,27.8500,9529680,0
20120709,27.5800,27.7200,27.2200,27.2800,10852334,0
20120710,27.3900,27.6100,26.9900,27.1700,10564122,0
20120711,27.2000,27.3700,26.6400,26.6700,18576758,0
20120712,26.2100,26.7200,25.9000,26.5700,16794718,0
20120713,26.6500,26.8050,26.3900,26.7200,10226977,0
20120716,26.5500,26.5700,25.7300,25.8000,25123877,0
20120717,25.6000,25.7400,25.3000,25.5500,24927956,0
20120718,25.3600,25.8200,25.2000,25.6600,18466288,0
20120719,25.7000,26.3100,25.6000,26.0300,13278668,0
20120720,25.9500,26.1600,25.7900,25.7900,12073008,0
20120723,25.1800,26.1000,25.1100,25.7700,9854772,0
20120724,25.7400,25.8700,25.5400,25.7700,8218012,0
20120725,26.0700,26.1200,25.5600,25.6000,8399389,0
20120726,25.9500,26.6700,25.9100,26.6000,13969179,0
20120727,26.7300,27.2500,26.5100,27.0700,12371021,0
20120730,27.0200,27.0800,26.6100,26.8600,6866466,0
20120731,26.3500,26.5300,25.3100,25.3700,22722390,0
20120801,25.4400,25.9000,24.9600,25.1400,28243364,0
20120802,25.0700,25.5500,24.7600,24.8500,15422136,0
20120803,25.0600,25.5000,25.0200,25.4900,10237692,0
20120806,25.6000,25.7900,25.3400,25.4100,12584789,0
20120807,25.5000,26.1200,25.4400,25.9700,12326103,0
20120808,25.9200,26.4600,25.7100,26.4200,12004533,0
20120809,26.3000,26.9700,26.2900,26.9100,12020619,0
20120810,26.7000,26.8000,26.4300,26.7700,10123079,0
20120813,26.7400,26.7600,26.3350,26.5500,10952384,0
20120814,26.8900,27.0000,26.3600,26.5400,14279876,0
20120815,26.6000,27.0900,26.5000,26.8300,15330268,0
20120816,26.8900,27.5500,26.7700,27.4500,12592751,0
20120817,27.5300,27.8700,27.2500,27.8700,13601668,0
20120820,26.1900,27.0900,25.9700,26.2600,47478986,0
20120821,26.3100,26.7100,26.1200,26.4300,16205257,0
20120822,26.4100,27.3400,26.4000,27.2400,20089829,0
20120823,27.1600,27.5400,27.1500,27.3600,16086820,0
20120824,27.2800,27.8100,27.2500,27.7300,11344106,0
20120827,27.8400,27.9400,27.5500,27.7000,10870624,0
20120828,27.7300,28.0000,27.6600,27.8500,9961866,0
20120829,27.9700,28.6200,27.9100,28.3400,14768319,0
20120830,28.1700,28.4700,28.1300,28.1800,11664269,0
20120831,28.3200,28.7100,28.2400,28.4800,15048804,0
20120904,28.5600,28.6200,28.1900,28.4300,10066511,0
20120905,28.5600,28.7750,27.8100,28.1000,14270993,0
20120906,28.3400,28.7500,28.1600,28.3800,17718586,0
20120907,28.4500,28.4800,28.2100,28.3200,15806447,0
20120910,28.3200,29.1300,28.3200,28.6900,12697205,0
20120911,28.6300,28.8700,28.3800,28.6000,10131672,0
20120912,28.6500,28.8200,28.1150,28.2200,11581957,0
20120913,28.2900,29.1100,28.0900,29.0200,13246657,0
20120914,29.1000,29.7700,29.1000,29.4000,11767809,0
20120917,29.4900,29.7500,29.1400,29.2300,10046593,0
20120918,29.2700,29.3600,28.8500,29.1800,11939673,0
20120919,29.3000,29.9300,29.2500,29.5900,11956700,0
20120920,29.4800,30.0600,29.3400,30.0000,13398029,0
20120921,29.9700,30.2100,29.7300,30.1900,20813444,0
20120924,30.0000,30.0900,29.6950,29.8000,11027890,0
20120925,29.9500,30.5600,29.6600,29.6700,15131757,0
20120926,29.7300,30.1600,29.6900,30.0050,15004552,0
20120927,30.0300,30.4500,29.8900,30.2600,8243580,0
20120928,30.1000,30.5600,30.1000,30.2400,10698006,0
20121001,30.3100,30.4850,30.1000,30.3100,14660343,0
20121002,30.3100,30.4600,30.0400,30.2900,10445063,0
20121003,30.4300,30.8000,30.0600,30.7000,16087961,0
20121004,30.7800,31.2200,30.7100,30.9500,11189594,0
20121005,31.2000,32.0000,31.2000,31.7700,17144849,0
20121008,31.5800,31.7500,31.3100,31.5500,6963242,0
20121009,31.4500,31.5600,31.1100,31.1300,8701265,0
20121010,31.1600,31.2700,30.7700,30.8900,11359806,0
20121011,31.1000,31.1500,30.5900,30.7700,10637283,0
20121012,30.9900,31.5200,30.8600,31.1800,11408956,0
20121015,31.7200,32.2300,31.5500,32.2000,14302225,0
20121016,32.3500,32.6300,32.1600,32.3500,8967282,0
20121017,32.5900,32.9800,32.4000,32.7900,10707879,0
20121018,32.7500,32.9600,32.4850,32.5700,9609528,0
20121019,32.5900,33.2900,32.3800,32.6400,14525288,0
20121022,32.4500,32.7300,32.1600,32.7100,9510842,0
20121023,32.2800,32.4000,32.0400,32.3000,7902449,0
20121024,32.5900,32.6700,32.2500,32.2900,7004425,0
20121025,32.5900,32.6190,31.6500,31.7900,7751816,0
20121026,31.8700,32.0750,31.1701,31.3600,13419901,0
20121031,32.6900,32.8400,31.7900,32.3800,14442299,0
20121101,32.5900,33.0000,32.4700,32.9600,10241321,0
20121102,33.0500,33.6300,33.0300,33.1500,13514151,0
20121105,33.0200,33.3900,33.0200,33.0600,7020659,0
20121106,33.0300,33.4150,33.0300,33.2900,6865995,0
20121107,33.1000,33.2000,32.5200,32.7700,10337674,0
20121108,32.7100,32.9100,32.0800,32.1000,9520263,0
20121109,31.9600,31.9900,31.3200,31.4700,13776975,0
20121112,31.7700,32.2100,31.5000,31.9800,8802252,0
20121113,32.2600,32.8750,31.8900,31.9700,16624888,0
20121114,32.1100,32.6000,31.9050,31.9800,11601727,0
20121115,31.9800,32.1700,31.2300,31.4010,9936163,0
20121116,31.5200,32.2300,31.4301,31.9800,14889014,0
20121119,33.7800,34.5000,33.7300,33.9600,25980445,0
20121120,33.9600,34.9700,33.9300,34.4500,16200614,0
20121121,34.1500,34.7450,34.0500,34.5500,10951510,0
20121123,34.6700,35.1500,34.6500,35.1500,4507464,0
20121126,34.8900,35.3500,34.5500,35.3450,12503620,0
20121127,35.1300,35.3700,34.7800,35.3400,15864787,0
20121128,35.1000,35.7800,34.7100,35.7700,12373805,0
20121129,35.7900,36.2700,35.5700,35.6100,22956892,0
20121130,35.5300,36.2000,35.2600,36.0900,17230667,0
20121203,35.9300,36.4700,35.8800,36.0400,15284556,0
20121204,35.9200,36.0100,35.3200,35.6200,12560848,0
20121205,35.5500,35.6700,34.8000,35.2000,14365775,0
20121206,35.1600,35.2500,34.8100,35.1700,11640625,0
20121207,35.2100,35.4900,34.8600,35.1100,7773733,0
20121210,35.1600,35.2500,34.7300,34.8100,6701645,0
20121211,34.8400,34.9900,34.6000,34.8200,9161360,0
20121212,34.7900,35.0300,34.4600,34.7300,11917092,0
20121213,34.8200,35.2200,34.4900,34.5300,7611775,0
20121214,34.5100,34.5800,34.2010,34.4600,7668328,0
20121217,34.4700,35.8700,34.4700,35.8500,12355941,0
20121218,35.7200,36.1400,35.5100,35.8307,11576641,0
20121219,35.8000,35.9800,35.1000,35.1100,11063787,0
20121220,35.1300,35.3900,34.8900,35.3800,9292585,0
20121221,35.0400,35.3300,34.7200,35.0400,18431429,0
20121224,34.9700,35.3500,34.9100,35.2400,3300703,0
20121226,35.2400,35.4500,34.9700,35.2000,6747708,0
20121227,35.1200,35.3800,34.5400,35.1300,8244839,0
20121228,34.8600,35.5400,34.6000,34.9800,8113250,0
20121231,34.8400,35.6200,34.6100,35.5200,9866757,0
20130102,36.1300,36.3750,35.8300,36.1900,8229450,0
20130103,36.3200,36.4000,35.7100,35.8500,8569015,0
20130104,35.9400,36.0500,35.5500,35.5800,7705538,0
20130107,34.9900,35.1800,34.4300,34.7600,12498834,0
20130108,34.9300,35.3100,34.6500,34.7800,6518149,0
20130109,34.9100,35.2300,34.8000,34.8800,5400933,0
20130110,35.0400,35.5650,34.8000,35.5500,8024722,0
20130111,35.6000,35.8800,35.4600,35.8300,8307656,0
20130114,35.8000,35.8500,35.3100,35.3800,9530808,0
20130115,35.4500,35.9900,35.2100,35.9300,8270085,0
20130116,35.8000,36.0000,35.5500,35.7700,4543323,0
20130117,35.9900,37.0800,35.9700,37.0000,11465874,0
20130118,37.0600,37.1500,36.6300,36.9900,11868523,0
20130122,37.0300,37.4400,36.8000,37.4400,8718896,0
20130123,37.3000,37.9700,37.0500,37.8800,12682039,0
20130124,37.9500,38.5300,37.8800,38.4100,13364789,0
20130125,38.5000,39.2600,38.2300,38.5800,15477201,0
20130128,38.7100,38.7500,38.1700,38.3500,7698313,0
20130129,38.2000,38.5300,38.0200,38.2300,7749521,0
20130130,38.2800,38.4200,38.0650,38.2100,6144870,0
20130131,38.2000,38.5700,37.9600,38.1900,10554109,0
20130201,38.4500,39.1500,38.4000,38.5600,11081504,0
20130204,38.2900,38.8099,37.9200,37.9400,8536537,0
20130205,38.2200,38.5500,38.2000,38.3300,8637118,0
20130206,38.2200,38.6800,37.9800,38.6700,8650262,0
20130207,38.5200,38.9000,38.3100,38.7700,9694465,0
20130208,38.7700,39.2000,38.7100,39.0300,5913915,0
20130211,39.1200,39.2100,38.9250,39.0600,5050082,0
20130212,39.2700,39.9100,39.1700,39.7900,7696787,0
20130213,39.8700,39.9800,39.4800,39.7700,5722567,0
20130214,39.7200,39.8801,39.4100,39.5700,8023292,0
20130215,39.4000,39.7400,38.7600,39.1400,9978135,0
20130219,39.2600,39.7200,38.8900,39.4100,8147236,0
20130220,39.4100,39.6250,38.6300,38.6400,8443131,0
20130221,37.8000,38.1600,37.2300,37.6700,13459943,0
20130222,37.9800,38.1200,37.5600,37.6700,8772977,0
20130225,38.0700,38.3799,35.8600,35.8600,20372330,0
20130226,36.1500,37.2150,35.9200,36.5900,18853088,0
20130227,36.4800,37.8000,36.4600,37.7100,17521147,0
20130228,37.7400,38.4600,37.6000,38.1500,13945194,0
20130301,37.9100,38.5150,37.8000,38.3800,11075450,0
20130304,38.1200,38.4377,37.9100,38.4300,8527894,0
20130305,38.5400,38.8150,38.3000,38.7600,7843585,0
20130306,38.7500,39.2200,38.6800,38.8300,6575739,0
20130307,38.8300,38.8900,38.2400,38.7000,6207758,0
20130308,38.9000,39.3900,38.8000,39.3100,6699046,0
20130311,39.1300,39.6900,39.1300,39.6700,6308796,0
20130312,39.5900,39.6899,38.8800,39.0400,7364817,0
20130313,39.2000,39.5200,39.0000,39.4000,5383445,0
20130314,39.3800,39.5500,39.1000,39.2000,7334153,0
20130315,39.0300,39.3000,38.7400,38.8100,9703234,0
20130318,38.4600,38.9900,38.3500,38.7400,7319031,0
20130319,38.7600,39.0000,37.9600,38.2400,9333694,0
20130320,38.4700,38.7400,38.3450,38.4100,5842029,0
20130321,38.2000,38.4900,37.6300,37.7600,10148947,0
20130322,37.9300,37.9500,37.5500,37.8300,7643096,0
20130325,38.1100,38.7600,38.0200,38.1200,10506617,0
20130326,38.3900,38.4350,37.9150,38.2200,5646540,0
20130327,37.9700,38.3500,37.9200,38.1800,3464038,0
20130328,38.0600,38.3400,37.8800,37.9200,9217996,0
20130401,37.8000,37.9200,37.3300,37.5200,11169861,0
20130402,37.5900,38.1400,37.5900,38.0200,5622345,0
20130403,38.1000,38.2500,37.5000,37.8700,9207173,0
20130404,37.9300,38.7500,37.9300,38.6300,11629654,0
20130405,38.1700,38.5000,37.6800,38.3900,7629911,0
20130408,38.3600,39.0300,38.3200,38.9800,7895834,0
20130409,39.0800,39.2400,38.7900,38.8700,6667148,0
20130410,38.8700,39.0750,38.6400,39.0100,7302474,0
20130411,39.1500,39.4200,38.8000,38.8400,7879762,0
20130412,38.6900,39.3800,38.5650,38.9200,6996642,0
20130415,38.6000,39.1800,37.8950,37.9100,10048810,0
20130416,38.2000,38.3700,37.4650,37.9900,11945430,0
20130417,37.8200,37.9725,37.3800,37.5900,8840089,0
20130418,37.7400,37.7600,37.0900,37.3200,8215508,0
20130419,37.4800,38.3500,37.4700,38.1200,7792804,0
20130422,38.0300,38.0599,37.3900,37.6900,5180145,0
20130423,37.8000,38.3300,37.6200,38.0100,8801139,0
20130424,38.1500,38.3400,37.6600,37.7100,7076856,0
20130425,37.7300,37.9400,37.4150,37.7900,8313765,0
20130426,37.7900,38.0200,37.7000,37.7000,5232803,0
20130429,37.7800,38.4500,37.5600,38.2500,10380295,0
20130430,38.1900,38.5800,38.0600,38.4200,5854348,0
20130501,38.3400,38.5200,37.9800,38.1800,7105453,0
20130502,38.2900,38.8700,38.1200,38.8700,5688784,0
20130503,39.1500,39.6100,39.0500,39.5900,6987429,0
20130506,39.5400,40.8800,39.5000,40.8100,10498256,0
20130507,40.8700,41.1400,40.1200,40.2900,8954231,0
20130508,40.7000,42.4000,40.2150,42.3500,14063049,0
20130509,42.1300,42.2900,41.5500,41.7700,9947906,0
20130510,41.8900,42.0800,41.6300,42.0700,4585426,0
20130513,41.8800,42.2950,41.8800,42.0900,3863124,0
20130514,42.2100,42.9000,42.2100,42.7800,6420829,0
20130515,42.7400,43.2800,42.7400,43.2300,6682885,0
20130516,43.1700,43.5500,42.7200,42.7600,7490743,0
20130517,42.8100,42.9675,42.3900,42.6700,7814643,0
20130520,42.2600,42.7700,42.1600,42.3800,7161878,0
20130521,43.0800,43.4000,42.1800,42.4500,10779470,0
20130522,43.3000,43.8400,42.4600,42.9700,19592666,0
20130523,42.4400,42.7850,42.1500,42.6900,8272934,0
20130524,42.1300,42.7100,42.0600,42.6400,7602910,0
20130528,43.1200,43.4200,42.7100,42.8600,6755569,0
20130529,42.5600,43.2700,42.4300,43.0900,7305055,0
20130530,43.2400,43.4900,42.6300,42.6600,6775221,0
20130531,42.4400,43.2560,42.1100,42.1100,7487571,0
20130603,42.1200,42.3600,41.6200,42.3600,6167140,0
20130604,42.1700,42.4600,40.9700,40.9900,9026384,0
20130605,40.8250,40.8500,39.5900,39.6000,12357517,0
20130606,39.7900,40.7000,39.5600,40.7000,9584491,0
20130607,41.0100,41.6700,40.8900,41.6000,10925457,0
20130610,41.5800,41.7700,40.9800,41.1800,7371917,0
20130611,40.6400,41.3500,40.6010,40.8900,4589155,0
20130612,41.3000,41.5200,40.5800,40.6100,6525164,0
20130613,40.6000,41.3500,40.5150,41.1800,5625134,0
20130614,41.0400,41.8400,41.0000,41.1600,7450350,0
20130617,41.3800,41.7900,41.0800,41.3700,5958618,0
20130618,41.4100,41.6000,41.1500,41.4600,4487149,0
20130619,41.5900,41.6500,40.9900,41.0300,7614713,0
20130620,40.5900,40.6300,39.8100,39.8200,12016235,0
20130621,40.2400,40.2700,39.2675,39.5500,16893062,0
20130624,39.0500,39.8200,38.8700,39.4500,8683122,0
20130625,39.8000,39.9200,39.4800,39.5100,9648443,0
20130626,39.9500,40.6600,39.9500,40.5300,9532806,0
20130627,40.7500,41.3800,40.6900,41.1500,7789532,0
20130628,41.0800,41.3000,40.7000,40.9000,12205454,0
20130701,41.1900,41.4300,40.9500,41.0600,5928825,0
20130702,41.4500,42.8400,41.3400,42.3700,12272288,0
20130703,42.1000,42.5000,41.9400,42.3200,4074388,0
20130705,42.5000,42.8900,42.3000,42.7800,4048594,0
20130708,42.8800,43.5500,42.8700,43.5000,5727253,0
20130709,43.5600,43.9800,43.4100,43.8100,5482477,0
20130710,43.7400,43.8200,43.1700,43.3900,5241781,0
20130711,44.0200,44.2000,43.2800,43.3700,7224702,0
20130712,43.3900,43.8600,43.3500,43.8300,4512753,0
20130715,44.0000,44.4200,43.7500,43.7500,8204026,0
20130716,43.6500,44.0870,43.5000,43.7900,4093984,0
20130717,44.0500,44.5100,43.9500,44.2600,5563358,0
20130718,44.2700,44.5500,44.0700,44.2900,5431463,0
20130719,44.3200,44.3700,43.9000,44.2700,4335454,0
20130722,44.1500,44.7200,43.9500,44.6900,5508025,0
20130723,44.7600,45.1600,44.7400,45.1000,6581952,0
20130724,45.2600,45.3000,44.5900,44.7500,5612702,0
20130725,44.6000,44.6950,43.7800,44.1300,8426254,0
20130726,43.8700,44.0350,43.6100,43.9700,5130770,0
20130729,43.9500,44.0900,43.3800,43.4400,6020702,0
20130730,43.7900,44.3100,43.7900,44.0400,7083420,0
20130731,44.0100,45.0300,44.0000,44.5800,6858317,0
20130801,44.9400,45.1900,44.7600,45.0400,5820117,0
20130802,44.9700,45.2700,44.6900,44.9900,6763756,0
20130805,44.8100,45.4900,44.7700,45.4700,4488334,0
20130806,45.3700,45.4600,44.6900,44.8700,7987069,0
20130807,44.7500,44.8100,44.1700,44.3000,6507880,0
20130808,45.2700,46.2500,45.2000,46.1600,11219574,0
20130809,46.0300,46.0400,45.5350,45.6800,6613830,0
20130812,45.5900,46.2500,45.5900,45.8000,5075216,0
20130813,45.7800,46.2300,45.3600,46.1300,5708356,0
20130814,46.1100,46.1500,44.9600,45.0000,8958570,0
20130815,44.4600,44.5600,43.7600,43.8500,8912036,0
20130816,43.8600,44.6400,43.7900,43.9600,8342129,0
20130819,44.0700,44.1900,43.5511,43.6700,6127933,0
20130820,44.3800,44.5200,43.5200,44.0800,10291118,0
20130821,45.6100,47.2500,45.5200,45.8100,30111792,0
20130822,45.9700,47.5100,45.9200,47.3900,10274482,0
20130823,47.2400,47.5000,46.5700,46.9800,8127620,0
20130826,47.0100,47.4400,46.8300,46.9900,6085160,0
20130827,46.3900,46.7000,45.9500,46.0000,7315931,0
20130828,45.8800,46.6700,45.8600,46.3800,7155254,0
20130829,46.2800,46.7700,46.0000,46.4200,4470622,0
20130830,46.5000,46.6180,45.6450,45.8200,5613560,0
20130903,46.2500,46.4900,45.1700,45.6100,7003364,0
20130904,45.7200,46.0200,45.6300,45.9700,5470115,0
20130905,45.8800,46.2200,45.7800,45.8600,4557979,0
20130906,46.0700,46.2000,45.2500,45.6000,5596102,0
20130909,45.8200,46.8050,45.8000,46.6300,5714207,0
20130910,46.8000,47.1800,46.6400,47.1500,5887650,0
20130911,47.2900,47.5800,46.9600,47.3700,4680833,0
20130912,47.2800,47.3800,46.6300,46.9900,7086110,0
20130913,47.1500,47.2900,46.5900,46.8600,6199845,0
20130916,47.3000,47.4600,46.4800,46.8400,6496278,0
20130917,46.7600,47.0500,46.6000,46.8500,5348601,0
20130918,46.7700,48.0200,46.4200,47.7500,7536864,0
20130919,48.0000,49.1700,48.0000,48.9800,11076593,0
20130920,49.0700,49.1400,47.8400,47.8400,11723474,0
20130923,47.6600,47.7400,47.1935,47.2700,7187712,0
20130924,47.1900,48.4300,47.0200,48.0400,7195262,0
20130925,48.0200,48.0200,47.3450,47.5400,5917133,0
20130926,47.7300,48.1550,47.7300,47.8900,4354411,0
20130927,47.7900,48.0250,47.6300,47.7700,4107788,0
20130930,47.3100,47.9600,47.2000,47.6100,5846481,0
20131001,47.6400,48.3800,47.5000,48.1900,6664418,0
20131002,47.8500,48.4850,47.6600,48.4100,5952917,0
20131003,48.5400,48.8000,47.5500,47.9300,7404340,0
20131004,47.9700,48.2200,47.8450,48.1400,5518608,0
20131007,47.5400,47.8200,47.2600,47.2600,6405507,0
20131008,47.2500,47.6000,46.4850,46.5300,7306232,0
20131009,46.5300,47.0700,46.0950,46.6000,6652165,0
20131010,47.2700,47.8900,47.1600,47.8200,5740354,0
20131011,47.9600,48.8100,47.9300,48.8000,6949937,0
20131014,48.4500,48.9650,48.3600,48.8800,4959254,0
20131015,48.8400,48.8400,47.9500,48.4500,7282704,0
20131016,48.7200,48.7900,47.8400,48.4700,9180882,0
20131017,48.3200,49.1200,48.3100,49.0200,6769842,0
20131018,48.4800,48.4800,47.5800,47.6600,12982462,0
20131021,47.5900,48.0300,47.4000,48.0200,6482490,0
20131022,48.1900,48.5300,48.1200,48.1900,7711380,0
20131023,48.1700,49.3100,48.1200,49.2500,9541725,0
20131024,49.2900,50.4800,49.2200,50.4400,8420889,0
20131025,50.2500,50.6300,49.9300,50.5900,6014328,0
20131028,50.4900,50.5200,49.8300,50.1100,5916389,0
20131029,50.2900,50.7100,50.1900,50.6100,8843506,0
20131030,50.6700,50.7400,49.7700,50.1500,6992255,0
20131031,50.2500,50.3400,49.6600,49.7800,7212336,0
20131101,49.8300,49.9900,49.1500,49.1800,9961634,0
20131104,49.4900,49.8200,49.4800,49.7700,5592506,0
20131105,49.5400,50.4200,49.4000,50.1800,5153475,0
20131106,50.4200,50.5000,49.8200,49.9700,4105540,0
20131107,50.1100,50.4300,49.0250,49.0700,4694481,0
20131108,49.0100,49.2600,48.4800,48.7200,8931220,0
20131111,48.8200,49.4400,48.7200,49.1000,5530086,0
20131112,49.3700,50.3900,49.3700,50.1200,10150073,0
20131113,49.8100,51.2800,49.8100,51.2800,7435212,0
20131114,51.4400,52.0300,51.3800,51.9500,9027214,0
20131115,52.0500,52.0800,51.5300,51.7700,10833261,0
20131118,51.7400,51.7700,50.7700,50.8900,8656169,0
20131119,51.5000,51.8500,50.1800,50.4400,12070937,0
20131120,48.5000,48.9000,47.1600,47.3300,26084739,0
20131121,47.5400,48.7850,47.1700,48.2000,11977227,0
20131122,48.2200,48.2400,47.6800,47.9000,6142941,0
20131125,48.0500,48.2899,47.5100,47.7500,6472183,0
20131126,47.8600,48.3200,47.8400,48.0100,6901626,0
20131127,47.9800,48.2100,47.6100,47.8900,4561895,0
20131129,47.8900,47.9700,47.4500,47.4800,3343887,0
20131202,47.5800,47.6000,46.7200,46.8300,6835055,0
20131203,45.8200,46.5500,45.7500,46.5000,11475220,0
20131204,46.1900,47.0400,46.0800,46.8600,8019090,0
20131205,46.7000,47.0800,46.5450,46.6100,5232901,0
20131206,47.1900,48.4770,47.1400,47.9800,8217854,0
20131209,47.8900,48.1800,47.6900,47.7600,6269716,0
20131210,47.6800,47.9700,47.3200,47.3600,5477595,0
20131211,47.3400,47.8000,47.2200,47.3100,5307840,0
20131212,47.3100,47.3900,46.8200,46.8900,4552400,0
20131213,46.9000,47.3800,46.9000,47.1100,3816321,0
20131216,47.4700,47.7200,47.0800,47.2850,4228244,0
20131217,47.1600,47.2300,46.4400,46.6500,5510101,0
20131218,46.7000,48.4800,46.6200,48.3200,10361017,0
20131219,48.0600,48.9200,47.7450,48.3900,7668103,0
20131220,48.5800,48.9200,47.9200,47.9700,8170370,0
20131223,47.9600,48.7900,47.9600,48.4000,4718181,0
20131224,48.4300,48.9500,48.2800,48.7000,2281753,0
20131226,48.8300,49.2300,48.7300,49.0300,3124479,0
20131227,49.1500,49.4500,48.6500,48.8300,3828571,0
20131230,48.9800,49.4300,48.9100,49.2500,3202765,0
20131231,49.2200,49.6050,49.1800,49.5500,3457344,0
20140102,49.5500,49.8600,49.1500,49.4400,5458567,0
20140103,49.4100,49.5300,48.8300,48.9500,4257787,0
20140106,48.9700,49.1000,48.0400,48.2600,4923053,0
20140107,48.4000,48.8200,48.0000,48.3800,5541919,0
20140108,48.2800,48.7500,48.2500,48.5500,4875815,0
20140109,48.7500,48.8800,48.3600,48.7500,4941436,0
20140110,48.9200,49.7800,48.8800,49.6800,5736433,0
20140113,49.4000,49.9100,48.5000,48.6600,6403816,0
20140114,48.6100,48.9300,48.3650,48.9000,5498908,0
20140115,48.9800,49.0300,48.1000,48.2900,6224623,0
20140116,48.1100,48.2800,47.7700,48.1800,4146722,0
20140117,48.1000,48.1400,47.5600,47.6100,5764093,0
20140121,47.5900,47.8600,47.2600,47.8200,7430557,0
20140122,47.8400,47.8500,47.1800,47.7500,7917556,0
20140123,47.5500,48.2200,47.2500,48.1500,6939255,0
20140124,47.7800,48.3000,47.7300,47.8300,9089843,0
20140127,47.7800,48.3200,47.3400,48.0000,8050640,0
20140128,46.7500,47.3800,46.5800,46.9600,13365355,0
20140129,46.5700,46.8900,45.7750,45.9700,9922021,0
20140130,46.3100,46.7800,45.9600,46.5000,5773231,0
20140131,46.0100,46.7951,45.6200,46.2900,6771509,0
20140203,46.2600,46.5250,45.4800,45.6200,7755040,0
20140204,45.5500,45.7300,44.7800,44.9000,8399291,0
20140205,44.8200,45.6700,44.4500,45.5300,8036048,0
20140206,45.6700,46.6400,45.6000,46.5800,6486415,0
20140207,46.1100,46.2600,45.4400,46.0700,9677370,0
20140210,46.1100,46.4200,45.9050,46.1200,7342887,0
20140211,45.9800,46.9400,45.9700,46.7600,6922050,0
20140212,46.7800,47.0900,46.5600,46.6800,6788184,0
20140213,46.4700,46.8100,46.0300,46.6400,5051560,0
20140214,46.6000,47.3900,46.4600,47.2800,3460049,0
20140218,47.5000,47.6800,46.6900,46.9300,5454547,0
20140219,46.8100,47.1700,46.5100,46.5400,5460619,0
20140220,46.6700,47.0900,46.5950,46.6600,7724244,0
20140221,46.6600,47.3000,46.6600,47.0600,7675229,0
20140224,47.2100,47.7800,47.2100,47.2200,7786661,0
20140225,47.8400,48.3700,47.7600,48.1100,10105727,0
20140226,50.2000,51.2800,48.8100,50.7200,18638320,0
20140227,50.5800,51.0200,50.3900,50.8200,7249260,0
20140228,50.8800,50.8900,49.4700,50.0300,9573614,0
20140303,48.6000,50.5800,48.6000,50.1900,7203402,0
20140304,50.4200,50.7800,50.2700,50.6300,6390337,0
20140305,50.7400,50.7800,50.3000,50.3500,5217180,0
20140306,49.7300,50.2500,49.6900,50.0900,4380847,0
20140307,50.5000,50.5300,50.0200,50.4200,4340533,0
20140310,50.2800,50.5000,49.9800,49.9900,5132115,0
20140311,50.1000,50.2000,49.2750,49.4600,4553004,0
20140312,49.3100,49.3900,48.9400,49.3800,4435855,0
20140313,49.5300,49.7500,48.6200,48.7100,5587265,0
20140314,49.0900,49.6200,48.9600,49.0900,5299313,0
20140317,49.2500,49.8200,49.2100,49.4800,4965197,0
20140318,49.4900,49.9300,49.3500,49.8300,3910559,0
20140319,49.9400,50.2800,49.2800,49.5800,4315530,0
20140320,49.4100,49.6100,49.2300,49.5500,4145457,0
20140321,49.8400,50.0700,49.1900,49.2500,7777483,0
20140324,49.3200,49.5800,48.7500,49.1800,5388413,0
20140325,49.2700,49.3600,48.1850,48.3600,5955620,0
20140326,48.4600,48.8300,48.1600,48.5300,7082329,0
20140327,48.3900,48.5700,48.2200,48.5400,5308720,0
20140328,48.8400,49.0200,48.6300,48.9200,4016250,0
20140331,49.1100,49.1400,48.7600,48.9000,6694111,0
20140401,49.0700,49.7900,49.0500,49.4300,3570963,0
20140402,49.3900,49.9700,49.2900,49.5200,4845956,0
20140403,49.5000,49.5900,48.8900,49.0500,4765631,0
20140404,49.2100,49.2400,48.1800,48.4400,5951890,0
20140407,48.4500,48.5200,46.5800,46.7700,8818203,0
20140408,46.7500,46.9100,46.4100,46.7300,6887625,0
20140409,46.8200,47.6100,46.5100,47.5400,6023039,0
20140410,47.4900,47.8600,46.7500,46.7900,6205077,0
20140411,46.6600,46.7200,46.1900,46.3100,4931512,0
20140414,46.6400,47.1400,46.2700,46.6400,4698251,0
20140415,46.9600,46.9600,45.7900,46.7100,5437911,0
20140416,46.9700,47.1800,46.5600,46.7300,4270878,0
20140417,46.5100,47.0800,46.2900,46.8000,4280989,0
20140421,46.6600,46.8800,46.5100,46.6800,3140924,0
20140422,46.7500,47.8800,46.6700,47.5400,4687246,0
20140423,47.5300,47.6800,46.1900,46.2200,7862466,0
20140424,46.4600,47.1800,46.3400,47.1600,4674759,0
20140425,46.9800,47.0100,46.3500,46.3800,4589154,0
20140428,46.6000,47.1950,45.6700,46.3800,7024056,0
20140429,46.4800,46.5800,46.1400,46.4300,3888807,0
20140430,46.3000,46.3700,45.6500,45.9100,6618794,0
20140501,46.0500,46.6850,45.8900,46.3700,4367068,0
20140502,46.3800,47.3400,46.3800,46.9800,4732265,0
20140505,46.6800,46.8400,46.1300,46.2900,3984703,0
20140506,46.1900,46.2500,45.3100,45.3900,4587009,0
20140507,45.6000,45.7900,44.6800,45.1100,5148528,0
20140508,45.0700,45.7900,44.7800,45.0200,3718240,0
20140509,45.0100,45.7300,44.8900,45.7100,4023693,0
20140512,45.8300,46.4500,45.8200,46.2800,2820546,0
20140513,46.3000,46.6300,45.5100,45.7600,3962426,0
20140514,45.6800,45.7000,44.9900,45.1700,5480321,0
20140515,44.9100,44.9100,44.1300,44.6300,7721711,0
20140516,44.7700,45.4000,44.7700,45.3600,5727092,0
20140519,45.2400,45.6900,44.9950,45.5500,4567746,0
20140520,46.0100,46.2900,45.2500,45.5200,8857693,0
20140521,45.4000,45.8400,44.3100,45.4100,8572158,0
20140522,45.2000,47.1500,45.2000,46.8900,8780816,0
20140523,46.8200,47.1400,46.7300,47.0600,5096362,0
20140527,47.1800,47.8300,47.1500,47.7800,5534362,0
20140528,46.9100,47.2400,46.5700,46.7100,6889936,0
20140529,46.8600,47.1500,46.4500,47.0100,3947831,0
20140530,46.9700,47.1100,46.5650,47.0800,4288583,0
20140602,47.0900,47.4101,46.8900,47.0100,4070791,0
20140603,46.8200,47.3800,46.8000,47.2200,3560566,0
20140604,47.0900,47.4000,46.8600,47.1700,4501927,0
20140605,47.3400,47.6100,47.0600,47.4000,4300060,0
20140606,47.5300,47.9000,47.4400,47.7700,3860498,0
20140609,47.6600,48.2500,47.5300,47.6100,3405977,0
20140610,47.4500,47.7500,47.2800,47.5900,3147928,0
20140611,47.3800,47.5200,46.8200,46.9100,3729799,0
20140612,46.5700,46.6600,45.5200,45.5500,11319012,0
20140613,45.6900,45.8300,45.1000,45.4500,6139509,0
20140616,45.3600,45.6200,45.2100,45.4200,6713459,0
20140617,45.3400,46.0650,45.2400,45.8400,8366958,0
20140618,45.7600,45.9500,45.5000,45.8400,10408444,0
20140619,45.9400,46.1903,45.6050,45.9000,4751217,0
20140620,46.0800,46.2400,45.6500,46.0200,13871064,0
20140623,45.9800,46.2300,45.8400,46.0800,6532810,0
20140624,45.9600,46.8600,45.7000,46.5100,11137660,0
20140625,46.5800,46.8750,46.3900,46.7000,5059487,0
20140626,46.8300,47.4400,46.7500,47.2000,5272039,0
20140627,47.1300,47.5700,47.0650,47.4200,5216885,0
20140630,47.3200,48.0600,47.0700,47.9900,7388783,0
20140701,48.0300,48.4200,47.9700,48.1300,5843846,0
20140702,48.1600,48.3900,48.0000,48.1200,3097921,0
20140703,48.2200,48.4400,48.1800,48.2300,2132374,0
20140707,48.1000,48.4000,47.9700,48.2100,4538038,0
20140708,48.0800,48.1500,47.6300,47.8200,5011380,0
20140709,48.0100,48.3200,47.5900,47.8600,5833422,0
20140710,46.6700,47.4200,46.4800,47.2000,8008680,0
20140711,47.1800,47.5100,47.0900,47.4400,4430792,0
20140714,47.7000,47.7000,47.1400,47.2200,4358850,0
20140715,47.3500,47.7300,47.2700,47.5100,5921708,0
20140716,47.6300,47.7700,47.2250,47.6600,5318121,0
20140717,47.4200,47.7750,47.2150,47.3000,5010101,0
20140718,47.4500,47.8700,47.3800,47.8100,5211250,0
20140721,47.6200,47.7600,47.4200,47.5800,3117933,0
20140722,47.5900,48.0800,47.5400,47.7900,3222378,0
20140723,47.7700,48.0000,47.6000,47.9100,3917926,0
20140724,47.9800,48.3600,47.8800,48.0000,3934798,0
20140725,47.8100,48.1300,47.5500,47.7000,4531111,0
20140728,47.7600,47.8500,47.3500,47.6900,3192891,0
20140729,47.7200,48.2600,47.7000,48.0400,4181429,0
20140730,48.2000,48.5400,48.0600,48.4700,4380564,0
20140731,48.1800,48.4700,47.8500,47.8500,4741301,0
20140801,47.8900,48.1300,47.2700,47.5900,5231215,0
20140804,47.6100,48.0500,47.6000,47.9100,3528092,0
20140805,47.7600,48.2250,47.5500,47.6400,4879427,0
20140806,47.5900,48.2200,47.5200,48.1000,3968528,0
20140807,48.2600,48.5000,47.7950,47.9200,3175690,0
20140808,48.2600,49.7900,48.2000,49.7200,7386371,0
20140811,49.8400,49.9500,49.4050,49.8600,4070534,0
20140812,49.7800,49.9500,49.5900,49.8300,3287292,0
20140813,49.9100,50.3000,49.6200,49.8500,4397796,0
20140814,49.9600,50.4100,49.7500,50.4100,3605174,0
20140815,50.5600,51.1900,49.5700,50.0000,6642190,0
20140818,50.5000,50.7000,50.3400,50.4500,4817942,0
20140819,51.8100,52.0000,51.2800,51.5200,9344782,0
20140820,49.9500,52.6600,49.7000,52.3300,18413816,0
20140821,52.6400,53.0400,52.4900,52.6700,7154116,0
20140822,52.4900,52.9000,52.1300,52.5300,5062238,0
20140825,52.8000,52.9500,52.5000,52.7000,3779307,0
20140826,52.6300,52.9700,52.5550,52.5800,4816075,0
20140827,52.6800,52.8400,52.4600,52.5200,4927883,0
20140828,52.1500,52.6900,52.0300,52.5400,4357484,0
20140829,52.5000,52.7300,52.2600,52.5100,3510869,0
20140902,52.6600,52.9400,52.0300,52.6100,5144258,0
20140903,52.7000,53.0400,52.3600,52.9100,5820098,0
20140904,53.0000,53.7000,52.9501,53.6100,6665096,0
20140905,53.5300,54.1400,53.1000,54.1100,5073287,0
20140908,53.8300,54.1300,53.4600,53.5400,4024557,0
20140909,53.4400,53.5400,52.9100,53.0300,3342100,0
20140910,53.1100,53.4200,52.8900,53.3900,3265147,0
20140911,53.0400,53.1950,52.6700,53.0800,6348511,0
20140912,53.1200,53.3750,52.6700,52.9700,5443512,0
20140915,52.9500,53.2400,52.7100,53.1300,4418159,0
20140916,53.0000,53.9700,52.9100,53.7000,5177599,0
20140917,53.7900,54.2450,53.6700,53.8600,5878891,0
20140918,53.9500,54.3300,53.8000,54.1500,4199904,0
20140919,54.3800,54.8100,53.8150,54.0900,7181433,0
20140922,53.9200,53.9200,53.3000,53.4600,3885203,0
20140923,53.2800,53.4800,53.0600,53.1200,3488522,0
20140924,53.1500,53.7900,53.0900,53.6300,4567051,0
20140925,53.4500,53.7644,53.0200,53.0700,4223169,0
20140926,53.1600,53.3500,52.8900,53.1800,4428689,0
20140929,52.9700,53.4400,52.7600,53.3500,4371253,0
20140930,53.4000,53.4400,52.5650,52.9200,5349841,0
20141001,52.7600,53.0600,52.4500,52.6000,5502894,0
20141002,52.6200,53.3400,52.5799,53.0300,4471817,0
20141003,53.3100,53.7200,53.2100,53.5900,4172727,0
20141006,53.7700,54.1200,53.3835,53.6000,3237135,0
20141007,53.3000,53.8200,53.1600,53.1800,4886761,0
20141008,53.2300,54.4200,53.1400,54.3400,5806921,0
20141009,54.2500,54.7500,53.8300,53.9100,6799473,0
20141010,53.9800,54.5810,53.6800,53.7000,7372014,0
