DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20060525,4.0300,4.6050,4.0200,4.6000,395343000,0
20060526,4.6300,4.6740,4.4110,4.4930,103044000,0
20060530,4.4970,4.4980,4.2850,4.4000,49898000,0
20060531,4.4350,4.5360,4.4350,4.4940,30002000,0
20060601,4.4930,4.8100,4.4900,4.7510,62344000,0
20060602,4.8500,4.8700,4.6790,4.6990,37253000,0
20060605,4.7050,4.9250,4.7000,4.9150,37188000,0
20060606,4.9980,5.0630,4.7800,4.8300,49045000,0
20060607,4.8330,4.8400,4.6750,4.7600,25013000,0
20060608,4.7600,4.7720,4.5500,4.7720,34439000,0
20060609,4.8740,4.8800,4.7680,4.7780,13372000,0
20060612,4.8000,4.8250,4.6300,4.6950,14546000,0
20060613,4.6200,4.7350,4.5300,4.5500,16716000,0
20060614,4.5050,4.5450,4.4440,4.5120,15971000,0
20060615,4.5400,4.6120,4.5130,4.5950,16500000,0
20060616,4.5500,4.6000,4.5000,4.5020,12280000,0
20060619,4.5450,4.5450,4.4100,4.4340,11509000,0
20060620,4.4740,4.5000,4.3470,4.4020,23792000,0
20060621,4.4020,4.5880,4.4000,4.5300,18063000,0
20060622,4.6400,4.6950,4.5880,4.6600,13038000,0
20060623,4.6990,4.7930,4.6870,4.6950,11612000,0
20060626,4.6950,4.7500,4.6430,4.7500,8565000,0
20060627,4.7500,4.8030,4.7250,4.7310,9827000,0
20060628,4.6850,4.7400,4.6500,4.6960,8756000,0
20060629,4.6950,4.8090,4.6950,4.8000,14471000,0
20060630,4.7650,4.8000,4.6600,4.8000,25964000,0
20060703,4.7900,4.8000,4.6810,4.7300,7029000,0
20060705,4.7400,4.7840,4.6710,4.7600,13266000,0
20060706,4.7250,4.7350,4.6790,4.6800,8097000,0
20060707,4.6750,4.6850,4.5750,4.6120,8380000,0
20060710,4.6200,4.6570,4.6120,4.6490,4978000,0
20060711,4.6490,4.6490,4.5300,4.6350,8079000,0
20060712,4.6400,4.6400,4.5540,4.5550,7672000,0
20060713,4.5180,4.5180,4.4300,4.4720,16625000,0
20060714,4.4620,4.4680,4.3900,4.3950,9663000,0
20060717,4.3910,4.4170,4.3750,4.3990,6458000,0
20060718,4.3990,4.4100,4.3670,4.3900,12483000,0
20060719,4.3910,4.5450,4.3800,4.5280,15840000,0
20060720,4.5400,4.5780,4.5100,4.5550,8829000,0
20060721,4.5550,4.5550,4.4770,4.5280,8511000,0
20060724,4.5450,4.5530,4.4990,4.5000,5017000,0
20060725,4.5200,4.6400,4.5160,4.6080,6900000,0
20060726,4.6140,4.7850,4.5800,4.6680,10338000,0
20060727,4.6900,4.7170,4.6520,4.6520,6009000,0
20060728,4.6520,4.6520,4.6520,4.6520,0,0
20060731,4.6300,4.6410,4.5860,4.5870,4617000,0
20060801,4.5920,4.5920,4.4700,4.5000,7404000,0
20060802,4.7990,5.0050,4.7310,5.0020,53374000,0
20060803,4.9130,5.0240,4.8650,4.9990,21690000,0
20060804,5.0300,5.1500,4.9990,5.0050,14216000,0
20060807,5.0500,5.1300,5.0250,5.1100,6918000,0
20060808,5.1100,5.2670,5.1050,5.2570,14073000,0
20060809,5.3000,5.4500,5.2000,5.2850,15043000,0
20060810,5.2200,5.3910,5.2100,5.3560,8725000,0
20060811,5.3500,5.4450,5.3250,5.3680,9078000,0
20060814,5.3750,5.4540,5.3520,5.4230,6314000,0
20060815,5.4700,5.4930,5.4260,5.4490,8561000,0
20060816,5.4650,5.5430,5.4160,5.4270,15344000,0
20060817,5.4200,5.4240,5.3190,5.3460,10217000,0
20060818,5.3100,5.3650,5.2460,5.3450,9343000,0
20060821,5.3300,5.5550,5.2800,5.4260,12487000,0
20060822,5.4200,5.5500,5.4200,5.5230,9761000,0
20060823,5.5480,5.5750,5.4542,5.4600,10439000,0
20060824,5.4900,5.5850,5.4820,5.5650,5420000,0
20060825,5.5750,5.5852,5.4930,5.5000,8016000,0
20060828,5.4850,5.5450,5.4766,5.5020,3748000,0
20060829,5.5250,5.5650,5.5160,5.5350,3214000,0
20060830,5.5480,5.6550,5.5170,5.6550,5801000,0
20060831,5.5250,5.6170,5.5250,5.5900,7023000,0
20060901,5.5970,5.7500,5.5970,5.6550,20559000,0
20060905,5.6900,5.7240,5.6250,5.6850,4618000,0
20060906,5.6900,5.8880,5.6570,5.8880,15753000,0
20060907,5.8510,6.0870,5.8500,6.0120,26549000,0
20060908,6.1000,6.1250,5.9290,5.9750,15177000,0
20060911,5.9750,6.1990,5.9600,6.1870,17064000,0
20060912,6.0990,6.2150,6.0990,6.2100,16995000,0
20060913,6.2000,6.2300,6.0900,6.1350,12355000,0
20060914,6.0850,6.3250,6.0700,6.2790,13010000,0
20060915,6.2790,6.5200,6.2790,6.4970,19315000,0
20060918,6.5740,6.7550,6.4300,6.5120,23656000,0
20060919,6.5000,6.6150,6.4300,6.4840,17268000,0
20060920,6.5100,6.6700,6.4500,6.6550,13476000,0
20060921,6.7530,6.9600,6.7010,6.9050,29065000,0
20060922,6.9000,6.9500,6.5080,6.5930,29875000,0
20060925,6.5250,6.5700,6.2200,6.4400,35677000,0
20060926,6.3400,6.7330,6.2760,6.6000,40001000,0
20060927,6.6999,6.7900,6.5450,6.7840,19637000,0
20060928,6.7650,6.8910,6.7650,6.8650,13397000,0
20060929,6.8470,7.0450,6.7560,7.0350,20071000,0
20061002,7.0350,7.0350,6.9657,6.9960,17393000,0
20061003,6.8400,7.0900,6.8400,6.9680,16733000,0
20061004,7.0000,7.0410,6.8750,6.9620,13679000,0
20061005,6.9780,7.2900,6.9010,7.2590,25763000,0
20061006,7.2400,7.5850,7.2010,7.5150,35410000,0
20061009,7.1900,7.3230,7.0950,7.2800,37091000,0
20061010,7.1150,7.3250,7.0500,7.1910,26765000,0
20061011,7.0950,7.1000,6.8280,6.9500,35484000,0
20061012,6.9100,7.0820,6.8720,7.0410,15117000,0
20061013,7.1000,7.1700,6.9820,7.0090,11321000,0
20061016,7.0000,7.1710,6.9850,7.1300,8802000,0
20061017,7.1100,7.1200,6.9270,6.9500,9865000,0
20061018,6.9610,7.1180,6.9540,7.0450,8562000,0
20061019,7.0450,7.2900,6.9750,7.2330,13457000,0
20061020,7.2800,7.2850,7.1000,7.1220,5264000,0
20061023,7.1350,7.1620,6.9801,7.0250,7389000,0
20061024,7.0150,7.1500,6.9920,7.1200,8512000,0
20061025,7.1250,7.1250,7.0500,7.0750,11349000,0
20061026,7.0850,7.4000,6.9890,7.2200,21152000,0
20061027,7.1000,7.3000,6.9000,7.2640,26741000,0
20061030,7.2620,7.3600,7.1750,7.2540,17471000,0
20061031,7.2700,7.6250,7.1940,7.4100,35942000,0
20061101,8.1750,8.7500,8.1750,8.5070,141287000,0
20061102,8.3820,8.8080,8.2500,8.7600,62554000,0
20061103,8.7660,8.9750,8.6770,8.9510,42493000,0
20061106,9.0000,9.7140,8.9990,9.6300,97806000,0
20061107,9.5740,9.6170,9.2400,9.2500,71627000,0
20061108,9.2000,9.2000,8.8050,8.8440,64190000,0
20061109,9.1300,9.2350,8.8200,8.8200,62996000,0
20061110,8.8640,9.0500,8.7760,8.9200,28543000,0
20061113,9.3710,9.7990,9.3290,9.6550,114030000,0
20061114,9.6800,9.7240,9.4390,9.5200,38530000,0
20061115,9.5210,9.9650,9.5000,9.5300,56610000,0
20061116,9.6250,9.7200,9.3900,9.4520,35651000,0
20061117,9.3350,9.5380,9.2060,9.4790,28531000,0
20061120,9.3980,9.6210,9.3720,9.6190,22905000,0
20061121,9.6990,10.0830,9.6500,10.0600,59516000,0
20061122,10.1750,10.3930,10.0820,10.3260,42653000,0
20061124,10.1900,10.5850,10.0500,10.5480,21754000,0
20061127,10.6000,10.8600,9.8990,9.8990,73711000,0
20061128,9.7500,10.1000,9.5500,10.0750,61625000,0
20061129,10.2380,10.2680,9.6850,9.9200,48996000,0
20061130,9.9270,10.2020,9.6520,10.1750,41284000,0
20061201,10.2220,10.2450,9.9090,10.1170,35213000,0
20061204,10.1000,10.1490,9.9250,10.0080,20278000,0
20061205,10.0000,10.2250,9.9000,9.9250,21270000,0
20061206,10.1190,10.2000,9.8500,9.9130,30081000,0
20061207,9.9300,10.0930,9.8620,9.9680,21764000,0
20061208,9.9680,10.0800,9.8930,10.0100,15976000,0
20061211,10.0100,10.2240,9.8940,9.9100,30106000,0
20061212,9.8710,9.9100,9.4270,9.5750,46641000,0
20061213,9.6980,9.7650,9.5030,9.5770,18913000,0
20061214,9.5770,9.6480,9.4800,9.5600,24112000,0
20061215,9.6320,9.6330,9.5350,9.6190,14586000,0
20061218,9.6000,9.6000,9.2550,9.2900,26073000,0
20061219,9.2450,9.7520,9.0500,9.7400,31967000,0
20061220,9.7400,9.9450,9.6250,9.7510,28214000,0
20061221,9.5810,9.6350,9.3890,9.5710,31098000,0
20061222,9.5700,9.7000,9.5180,9.6350,13194000,0
20061226,9.6500,9.6750,9.4380,9.5140,10227000,0
20061227,9.4900,9.9490,9.4500,9.9370,19987000,0
20061228,9.9790,9.9790,9.7560,9.8960,22388000,0
20061229,9.8800,9.9620,9.8260,9.8490,10887000,0
20070103,9.9550,9.9680,9.5630,9.6410,26290000,0
20070104,9.6900,10.1850,9.5300,10.1140,27058000,0
20070105,10.0990,10.2200,9.9000,10.1060,29635000,0
20070108,9.9010,10.2250,9.9000,10.1080,16010000,0
20070109,10.1100,10.5750,10.0600,10.5740,36954000,0
20070110,10.5620,10.6500,10.3000,10.4740,35099000,0
20070111,10.5200,10.8030,10.3540,10.5500,37674000,0
20070112,10.5750,10.7250,10.4850,10.5250,18234000,0
20070116,10.5300,10.7470,10.4630,10.6000,18028000,0
20070117,10.7000,11.0220,10.5770,10.9040,45927000,0
20070118,10.9950,10.9990,10.1800,10.2490,42816000,0
20070119,10.2500,10.5350,10.2000,10.5030,30034000,0
20070122,10.5990,10.8000,10.4500,10.7610,21033000,0
20070123,10.8710,10.9140,10.7020,10.8410,21414000,0
20070124,10.8900,11.3080,10.8700,11.1420,31648000,0
20070125,11.2250,11.2280,10.6970,10.7870,21789000,0
20070126,10.9190,10.9880,10.6500,10.8520,17501000,0
20070129,10.9000,11.1000,10.8700,10.9740,12105000,0
20070130,10.9640,11.1610,10.9240,11.0750,11511000,0
20070131,11.1050,11.2170,11.0750,11.1550,13665000,0
20070201,11.2140,11.2980,11.1610,11.1920,16005000,0
20070202,11.2490,11.2700,11.0600,11.0960,11294000,0
20070205,11.0500,11.0950,10.9890,11.0250,9910000,0
20070206,11.0740,11.1540,10.9900,11.0550,10623000,0
20070207,11.0500,11.2630,11.0330,11.1900,21134000,0
20070208,11.2000,11.5430,11.1050,11.4740,37587000,0
20070209,11.8030,11.8070,9.9630,10.3600,282155000,0
20070212,10.1970,10.2750,9.8610,10.2080,82200850,0
20070213,10.3800,10.5040,10.2860,10.4690,73221470,0
20070214,10.4210,10.8820,10.4099,10.8020,49006450,0
20070215,10.8000,10.8800,10.7091,10.8040,35013500,0
20070216,10.8010,10.9120,10.6050,10.8320,20471000,0
20070220,10.8320,10.8500,10.6540,10.7820,19804000,0
20070221,10.7650,10.9250,10.5660,10.7290,20670000,0
20070222,10.7900,10.9000,10.5110,10.5900,21768000,0
20070223,10.5900,10.6570,10.3720,10.4570,30442000,0
20070226,10.4820,10.6000,10.3500,10.4060,11670500,0
20070227,10.1750,10.5900,9.9990,10.3000,51247000,0
20070228,10.3000,10.7300,10.2010,10.7180,35403000,0
20070301,10.5270,10.7900,10.2310,10.6290,38167180,0
20070302,10.5400,10.7500,10.2810,10.3060,18024000,0
20070305,10.1150,10.4200,10.0900,10.0940,30075000,0
20070306,10.2780,10.4710,10.2440,10.3990,31972000,0
20070307,10.3990,10.4100,9.9400,9.9720,51457000,0
20070308,10.1200,10.3400,9.9280,10.2760,63277000,0
20070309,10.3700,10.4250,10.0750,10.2360,34646000,0
20070312,10.2010,10.3500,10.1390,10.3250,20854000,0
20070313,10.2510,10.5030,10.1700,10.3860,46278000,0
20070314,10.3710,10.6200,10.2350,10.5500,35356000,0
20070315,10.5500,10.6150,10.4530,10.5260,19616000,0
20070316,10.5340,10.5930,10.4740,10.5270,15762000,0
20070319,10.5520,10.7570,10.5520,10.6890,23120000,0
20070320,10.7000,10.7910,10.6400,10.7490,16208000,0
20070321,10.7260,11.2320,10.6760,11.0700,38085000,0
20070322,11.1000,11.1000,10.9000,10.9570,13253690,0
20070323,10.9500,11.0000,10.9020,10.9860,6347240,0
20070326,10.8700,10.9250,10.7560,10.8480,17043200,0
20070327,10.8360,10.8360,10.6540,10.7250,14707800,0
20070328,10.6600,10.7930,10.5800,10.6680,14781510,0
20070329,10.7400,10.7680,10.5750,10.7190,7855890,0
20070330,10.7350,10.8000,10.5840,10.6240,7577140,0
20070402,10.7100,10.7820,10.5930,10.6960,17632110,0
20070403,10.8750,10.9400,10.8110,10.8530,15402500,0
20070404,10.8890,10.8950,10.6250,10.7210,19403000,0
20070405,10.7550,10.8340,10.7400,10.8010,5559480,0
20070409,10.8400,10.8790,10.7200,10.8340,6123790,0
20070410,10.8900,11.1400,10.7770,11.0010,26530640,0
20070411,11.0010,11.0510,10.9000,10.9810,11034000,0
20070412,10.9560,11.0220,10.8850,10.9820,7761340,0
20070413,10.9950,11.1050,10.8880,10.9400,7611660,0
20070416,11.0000,11.0176,10.8530,10.9400,12023000,0
20070417,10.9520,11.0790,10.8920,10.9650,9546240,0
20070418,10.9660,11.0040,10.9070,10.9210,8458600,0
20070419,10.8830,11.0170,10.8200,10.9330,6799930,0
20070420,11.0300,11.0880,10.9290,11.0100,11008580,0
20070423,11.0000,11.0600,10.9500,11.0040,13498980,0
20070424,11.0000,11.0070,10.7640,10.8100,11930000,0
20070425,10.8250,10.9570,10.7650,10.9340,10208000,0
20070426,10.9480,11.0500,10.8040,10.8560,9821110,0
20070427,10.8300,11.4660,10.7960,11.4100,43064880,0
20070430,11.4250,11.7970,11.1470,11.1680,38711700,0
20070501,11.1200,11.5580,11.1010,11.4850,34361660,0
20070502,12.5670,13.0150,12.4300,12.6350,160450040,0
20070503,12.7010,13.5150,12.6500,13.4820,85021030,0
20070504,13.5800,13.5950,13.2040,13.4660,44952300,0
20070507,13.4300,13.8740,13.2900,13.4110,44312300,0
20070508,13.5500,13.7190,13.3500,13.7050,32483800,0
20070509,13.6980,14.2320,13.6330,13.9550,41857000,0
20070510,14.0460,14.3240,13.8000,13.8820,49984090,0
20070511,13.9100,14.2270,13.5200,13.8830,59750290,0
20070514,13.8840,13.9590,13.4590,13.5350,39197010,0
20070515,13.4630,13.8410,13.4000,13.5440,23012930,0
20070516,13.5440,13.6770,13.3530,13.6190,22087560,0
20070517,13.6290,13.8000,13.5200,13.6090,15158500,0
20070518,13.6530,13.8290,13.4890,13.8050,24665000,0
20070521,13.7250,14.1270,13.6850,13.9510,27566270,0
20070522,14.0920,14.0960,13.8240,13.8730,16545380,0
20070523,14.0980,14.3560,13.9380,14.0130,43791490,0
20070524,14.0900,14.1620,13.7580,13.8980,29119300,0
20070525,13.9430,14.0165,13.8260,13.9070,14527830,0
20070529,14.1950,14.5990,14.1020,14.4060,58846800,0
20070530,14.3690,14.7660,14.2510,14.7130,46112500,0
20070531,14.8540,15.3310,14.8010,14.9550,54739300,0
20070601,15.1010,15.2230,14.9660,15.1100,31547000,0
20070604,15.0020,15.1720,14.9660,15.1250,14706000,0
20070605,15.0950,15.0950,14.6610,14.9200,37776940,0
20070606,14.8400,14.8400,14.5810,14.7020,22650700,0
20070607,14.7020,14.9180,13.8100,13.9410,62619500,0
20070608,13.9060,14.7140,13.5180,14.3580,66602830,0
20070611,14.4160,14.6320,14.0070,14.1600,47445160,0
20070612,14.1700,14.6240,14.0700,14.5310,50815800,0
20070613,14.6650,15.1500,14.5610,15.0300,51924000,0
20070614,15.0100,15.2690,14.8090,15.0290,30471750,0
20070615,15.2200,15.8240,15.2160,15.7650,47973800,0
20070618,15.9410,16.4820,15.8230,16.4620,61196950,0
20070619,16.4250,16.7210,16.1510,16.5270,54080000,0
20070620,16.6090,16.9400,16.2780,16.3460,59054420,0
20070621,16.2400,16.4910,15.8180,16.4690,57847660,0
20070622,16.5210,16.8430,16.4210,16.8430,46219850,0
20070625,16.9000,16.9000,16.0650,16.1950,38694460,0
20070626,16.3500,16.5370,16.0010,16.1820,44164890,0
20070627,16.1850,16.4520,15.7800,16.3030,32078130,0
20070628,16.3130,16.5730,16.1240,16.4780,19710690,0
20070629,16.6090,16.7190,16.3740,16.5870,25941000,0
20070702,16.5500,16.7490,16.5000,16.6180,27865030,0
20070703,16.6980,16.7470,16.1920,16.2210,13227000,0
20070705,16.2760,16.3950,16.0630,16.1710,17589750,0
20070706,16.2000,16.2840,15.9550,16.1900,19056000,0
20070709,16.2000,16.4369,16.0100,16.1220,19613050,0
20070710,16.0250,16.0750,15.6700,15.8350,24125460,0
20070711,15.8990,15.9850,15.5580,15.6350,30505120,0
20070712,15.7990,16.8510,15.7310,16.7870,58229250,0
20070713,16.7800,17.4600,16.6030,16.9210,63706580,0
20070716,16.8000,17.2820,16.8000,16.9710,28160700,0
20070717,17.1590,17.2360,16.8030,16.9240,19913000,0
20070718,16.7810,16.9590,16.6560,16.8830,21468010,0
20070719,17.0890,17.2500,16.7370,16.7430,38205040,0
20070720,16.7000,16.8910,16.2650,16.5280,37085000,0
20070723,16.5500,16.9000,16.5420,16.7600,16299000,0
20070724,16.5520,16.5520,15.7310,15.8770,34129750,0
20070725,16.0000,16.3790,15.7830,16.1100,36046890,0
20070726,15.8300,16.0800,15.2220,15.8720,36330920,0
20070727,15.8570,15.9900,15.2000,15.4030,24600840,0
20070730,15.6460,16.5030,15.5100,16.4590,32950500,0
20070731,16.8450,17.0520,16.0000,16.0800,35968000,0
20070801,15.0820,15.2450,13.9000,15.0000,128975180,0
20070802,14.7000,14.7800,13.9300,14.2620,56607220,0
20070803,14.0600,14.0650,12.8170,13.1260,69667680,0
20070806,13.2110,13.8480,12.3460,13.7620,86924000,0
20070807,13.6120,14.5020,13.5000,14.4270,70518490,0
20070808,14.5840,15.0000,14.4000,14.8020,47437320,0
20070809,14.2570,14.6510,14.1000,14.1280,38124490,0
20070810,13.9300,13.9950,13.3510,13.8400,43182940,0
20070813,14.2500,14.3130,13.6020,13.6590,36108000,0
20070814,13.4750,13.6440,13.1400,13.3520,37519210,0
20070815,13.3960,13.5700,12.8990,12.9040,33142600,0
20070816,12.4200,13.9660,12.0000,13.0000,72228590,0
20070817,13.5780,13.9100,13.0500,13.7000,50906000,0
20070820,13.9570,14.1060,13.6308,13.7900,28938000,0
20070821,13.9000,14.2640,13.8000,14.0160,21066000,0
20070822,14.2250,14.5470,14.1330,14.4820,26610000,0
20070823,14.5870,14.6000,13.8510,14.2290,28981000,0
20070824,14.2250,14.2250,13.8170,13.9830,21436000,0
20070827,13.8430,14.0910,13.6850,13.8250,17319310,0
20070828,13.6430,13.7500,13.0100,13.2120,43386000,0
20070829,13.3430,13.5100,13.0010,13.3420,32869000,0
20070830,13.1000,13.4450,13.0250,13.2470,21816000,0
20070831,13.5700,13.9440,13.4960,13.6990,26839000,0
20070904,13.8270,13.9900,13.6150,13.8240,18792000,0
20070905,13.6750,13.6750,13.4290,13.5560,18709000,0
20070906,13.7910,13.7980,13.4060,13.4770,14023000,0
20070907,13.1100,13.2030,12.9540,13.0210,24778000,0
20070910,13.0720,13.1960,12.6630,12.9710,26573000,0
20070911,13.0050,13.4510,13.0050,13.2170,21427000,0
20070912,13.2500,13.7360,13.1110,13.6830,20323000,0
20070913,13.8700,14.2360,13.5060,13.9500,30856000,0
20070914,13.7780,13.8990,13.5770,13.7850,17736000,0
20070917,13.7440,13.8250,13.5000,13.6720,13905000,0
20070918,13.8180,14.8940,13.5800,14.5810,51971000,0
20070919,14.9010,15.2000,14.6900,14.9500,46681000,0
20070920,15.0000,15.1500,14.8120,14.9510,19477500,0
20070921,15.0900,15.1900,14.6420,14.6560,20409000,0
20070924,14.7500,14.7620,13.8850,14.2260,51096000,0
20070925,14.0360,14.3800,13.9180,14.2990,39857500,0
20070926,14.2970,14.4390,14.0000,14.2850,27927770,0
20070927,14.4260,14.9970,14.1580,14.8000,41035000,0
20070928,14.6820,15.2230,14.5225,14.7970,45869750,0
20071001,14.7730,15.4880,14.7730,15.3370,37141710,0
20071002,15.4740,15.5239,15.1630,15.2980,19190000,0
20071003,15.2000,16.0350,15.1790,15.6940,52716000,0
20071004,15.7690,16.3390,15.7660,16.1550,32502000,0
20071005,16.4300,16.4870,15.9530,16.2460,20242000,0
20071008,16.3000,16.3890,15.8740,16.2360,18732000,0
20071009,16.3250,16.4500,16.2010,16.2690,21610000,0
20071010,16.2480,16.7240,16.2000,16.4820,35649690,0
20071011,16.5310,16.9320,15.8210,16.1840,41317100,0
20071012,16.2630,16.4950,16.1660,16.3210,17367000,0
20071015,16.3210,16.3650,15.6300,15.7910,25584000,0
20071016,15.6390,15.7000,15.4160,15.5600,22806000,0
20071017,15.8000,15.8390,15.1350,15.4610,25717000,0
20071018,15.3250,15.5460,15.1000,15.3720,18626000,0
20071019,15.3250,15.4070,15.0360,15.1600,17251000,0
20071022,14.9990,15.3680,14.5360,14.6590,55367490,0
20071023,14.9360,15.2390,14.7250,14.8330,44919000,0
20071024,14.8000,14.8000,14.3150,14.7300,33190000,0
20071025,14.7010,15.2490,14.4350,15.1380,83917000,0
20071026,15.3990,15.9680,15.3990,15.7030,28529000,0
20071029,15.9100,16.1550,15.6910,15.7350,16114000,0
20071030,15.8060,15.8330,15.3680,15.7150,30755000,0
20071031,17.7990,19.4700,17.4150,18.9550,18286000,0
20071101,18.6060,19.8470,18.5510,18.9340,8669000,0
20071102,19.1750,19.6000,18.7220,19.0040,49553000,0
20071105,18.5610,19.0560,18.2310,18.5930,41512590,0
20071106,19.2460,20.3000,18.9320,19.9400,77817070,0
20071107,19.9000,20.1980,19.4210,19.9480,51361890,0
20071108,20.0020,20.0970,18.2750,19.1440,46872110,0
20071109,18.5000,19.9500,18.4000,19.3000,43376900,0
20071112,19.0830,19.6420,18.0250,18.1880,42973060,0
20071113,18.3420,19.2230,18.3420,18.8810,30037100,0
20071114,19.4230,19.4230,18.6030,18.6770,21583660,0
20071115,18.5000,18.8470,18.2100,18.4880,20745500,0
20071116,18.6000,18.6990,17.9500,18.4870,25895220,0
20071119,18.2870,18.6980,17.8500,18.1900,24435020,0
20071120,18.3500,18.7310,17.5580,18.2120,23650390,0
20071121,17.9290,18.4000,17.6500,18.0920,24149030,0
20071123,18.3600,18.3820,17.9290,18.1100,6570350,0
20071126,18.3750,18.8480,18.1120,18.1210,25313840,0
20071127,18.4490,18.7590,17.9500,18.3860,30419600,0
20071128,18.6690,19.8100,18.6000,19.5600,53006850,0
20071129,19.5000,20.2990,19.4000,19.7740,38529930,0
20071130,20.4660,20.6430,19.6860,20.0650,32390890,0
20071203,20.0000,20.4490,19.7050,20.1880,27005520,0
20071204,20.0000,20.0920,19.4510,19.5790,27742880,0
20071205,20.0000,20.2500,19.6440,20.0070,28606730,0
20071206,20.0990,20.8320,19.9000,20.6020,39275370,0
20071207,20.6620,21.1750,20.4500,20.9600,35362430,0
20071210,21.1000,21.8430,21.0990,21.5460,32828760,0
20071211,21.9330,22.7180,21.5040,21.7500,87379940,0
20071212,22.4390,22.5250,21.2180,21.3900,43313540,0
20071213,21.3000,22.4880,21.1550,22.3200,47991190,0
20071214,22.0330,22.3190,21.3150,21.6560,36785550,0
20071217,21.6570,21.6570,20.2030,20.4930,41161090,0
20071218,20.8500,20.8700,19.8500,20.1770,37059740,0
20071219,19.9770,21.3000,19.7500,21.2340,44707730,0
20071220,21.5560,21.7000,20.3210,20.6750,41112390,0
20071221,20.9770,21.2350,20.3560,21.2350,50924220,0
20071224,21.2000,21.3950,20.9680,21.2120,10525920,0
20071226,20.8900,21.0750,20.7000,20.9480,12477490,0
20071227,20.9000,21.5960,20.8050,21.0030,20172420,0
20071228,21.1150,21.3470,20.8510,21.0000,9903100,0
20071231,21.0130,21.7410,21.0130,21.5200,13114620,0
20080102,21.7900,22.0290,21.2600,21.4680,20167210,0
20080103,21.4560,21.5050,20.5130,21.2120,28999790,0
20080104,20.4820,20.9200,19.8440,20.1190,38435960,0
20080107,20.1710,20.1990,18.7440,20.0510,43861720,0
20080108,20.0910,20.7700,19.6120,19.6870,21050150,0
20080109,19.7000,20.0210,18.9650,19.6580,38938680,0
20080110,19.0880,19.8800,18.5120,19.5990,49145300,0
20080111,18.9500,18.9510,17.6250,17.9170,114663000,0
20080114,18.0550,18.1900,17.3540,17.8220,61120430,0
20080115,17.3750,18.1460,17.2540,17.5000,48123320,0
20080116,17.3200,17.9870,16.9610,17.5530,46775300,0
20080117,17.4280,17.9690,17.4280,17.6880,43334470,0
20080118,17.8580,17.9750,17.3380,17.4620,38219080,0
20080122,16.4010,18.4920,16.0820,18.2170,52885780,0
20080123,18.0180,19.5080,17.1430,19.2620,3145000,0
20080124,19.4050,19.4090,18.4930,19.1780,31667570,0
20080125,19.3510,19.6000,18.7510,19.3430,31986120,0
20080128,19.0400,19.3820,18.4290,18.9000,33540040,0
20080129,18.9010,19.2430,18.4500,19.1460,33954020,0
20080130,19.0300,19.7710,18.8000,18.9000,37231910,0
20080131,20.6020,21.8450,19.9600,20.7000,110896600,0
20080201,21.0670,21.7350,20.9660,21.5420,45387940,0
20080204,21.5000,22.2250,21.4310,21.6000,35338370,0
20080205,21.3760,21.5990,20.5880,20.6780,39446750,0
20080206,20.8000,20.8000,19.8850,20.4950,49293090,0
20080207,20.2010,20.5100,19.5160,20.0880,38508620,0
20080208,20.3000,20.6590,19.9630,20.5610,29214470,0
20080211,20.7080,20.9930,20.2760,20.6110,22625590,0
20080212,20.8790,21.4580,20.2000,20.4000,29340000,0
20080213,20.6400,20.7030,20.2720,20.4760,21070110,0
20080214,20.4010,20.5500,19.7120,20.2230,26902480,0
20080215,20.0590,20.6960,19.7830,20.6000,29223180,0
20080219,20.8010,20.9450,20.1410,20.4200,18023820,0
20080220,20.0500,20.9400,19.9340,20.8220,23529340,0
20080221,20.6250,21.0452,20.1730,20.4480,22456450,0
20080222,20.5100,20.5470,19.8000,20.3480,49757180,0
20080225,20.1350,20.2000,18.9840,19.8450,71626640,0
20080226,19.8500,20.0990,19.2910,19.5880,30784340,0
20080227,19.4000,19.6220,18.8750,19.1190,32078820,0
20080228,18.9250,19.7150,18.7250,19.4700,29406100,0
20080229,19.2650,19.3790,18.9620,19.0000,20680030,0
20080303,18.8300,19.5900,18.5700,18.8560,28705660,0
20080304,18.8000,19.3420,18.5010,19.2470,35602740,0
20080305,19.2750,19.4790,18.9870,19.1000,22559340,0
20080306,19.0000,19.1200,18.9030,18.9990,24380290,0
20080307,18.7580,19.3550,18.6380,19.2510,46010850,0
20080310,19.2120,19.5960,18.9920,19.1500,33418620,0
20080311,19.4900,19.6990,18.3580,19.5840,62851530,0
20080312,19.5000,20.7500,19.4200,20.3900,38828330,0
20080313,19.8990,21.2910,19.6490,20.9720,56327700,0
20080314,21.3000,21.5400,20.4000,20.8650,43385500,0
20080317,20.1900,20.6750,19.3030,20.1520,43204860,0
20080318,20.5000,21.5440,20.0500,21.0250,45834180,0
20080319,21.5510,22.0000,20.7270,20.8390,94205840,0
20080320,20.6600,22.2460,20.2370,22.0380,58160350,0
20080324,22.2300,23.0350,21.4750,21.6500,55203400,0
20080325,21.8160,23.0000,21.5570,22.4980,43710330,0
20080326,22.4300,22.7450,22.1100,22.2850,19642000,0
20080327,22.4930,22.6500,22.0050,22.0700,19560740,0
20080328,22.2450,22.2630,21.5500,21.7600,17261680,0
20080331,21.8000,22.2990,21.4770,22.2990,18223490,0
20080401,22.6740,23.3750,22.4500,22.9600,39142170,0
20080402,22.9370,23.0000,22.3340,22.3750,21941720,0
20080403,22.2000,23.1250,22.2000,23.1250,25043450,0
20080404,23.1970,23.2850,22.5280,22.6570,19525150,0
20080407,22.8940,23.2820,22.5240,22.6250,19722320,0
20080408,22.5300,23.2800,22.5280,23.1470,23620800,0
20080409,23.2000,23.6190,22.6810,22.8750,22074940,0
20080410,23.1210,23.2370,22.6030,22.8920,19745660,0
20080411,22.5750,23.0980,22.5350,22.8600,16115960,0
20080414,22.7520,23.0000,22.2050,22.7100,23534520,0
20080415,22.8100,22.9500,21.9850,22.4680,25932300,0
20080416,22.6570,23.1860,22.3130,23.0470,23104700,0
20080417,23.0000,23.1790,22.7450,23.0500,10527030,0
20080418,23.4400,23.9220,23.2000,23.3710,28232740,0
20080421,23.4670,23.8440,23.1020,23.6000,17707240,0
20080422,23.6720,23.8980,23.3980,23.4620,11483540,0
20080423,23.3720,23.7260,23.1500,23.3940,14533220,0
20080424,23.4620,24.1260,23.1510,23.9550,16941960,0
20080425,24.4940,24.5250,23.6760,23.7390,20300580,0
20080428,23.9310,24.2500,23.5570,24.2500,27718490,0
20080429,26.1060,27.8720,25.8000,27.3980,131338070,0
20080430,27.6000,28.2960,27.5000,27.8160,43711890,0
20080501,27.9490,29.7650,27.6620,29.3940,54685510,0
20080502,29.8080,29.8404,28.1850,28.5040,44704860,0
20080505,28.2120,29.4000,28.2020,29.0800,21563670,0
20080506,29.0940,30.1430,28.9050,29.6020,36260850,0
20080507,29.6050,30.0940,29.1010,29.1010,28816360,0
20080508,29.4050,29.4050,28.7000,29.3400,22813140,0
20080509,29.1550,29.5410,28.5350,28.6850,18314460,0
20080512,28.6560,29.2980,28.2300,29.0260,23208320,0
20080513,29.1860,29.2700,28.6610,28.8800,12932280,0
20080514,29.2000,29.5200,28.5500,28.6460,24039700,0
20080515,28.7650,28.8680,28.4250,28.6770,16365840,0
20080516,28.8000,28.8800,28.0600,28.3400,19817310,0
20080519,28.3510,28.5910,27.8010,28.0000,19983680,0
20080520,27.8230,27.9140,27.3210,27.7650,19105260,0
20080521,27.7400,28.6050,27.6190,27.8650,28608650,0
20080522,27.6300,28.2500,27.2260,27.5900,21481430,0
20080523,27.2330,27.5499,27.0450,27.3220,12558790,0
20080527,27.4010,27.9410,27.2830,27.8760,14335310,0
20080528,28.2100,28.6890,27.8310,28.6890,31365160,0
20080529,29.4650,31.6960,29.4520,30.9000,130048950,0
20080530,31.0990,32.0300,30.4600,30.8650,60206050,0
20080602,30.9260,32.0000,30.2570,32.0000,50662220,0
20080603,31.3870,31.3990,30.2350,30.7400,93928620,0
20080604,30.7450,30.9600,29.4540,29.7400,66176090,0
20080605,29.9510,30.6160,29.5442,30.6160,45977710,0
20080606,30.2280,30.2420,29.4810,29.5730,29385640,0
20080609,29.7100,29.8860,27.6410,29.1400,55151350,0
20080610,28.5240,29.5410,28.3370,28.6050,26194980,0
20080611,28.7440,28.8020,27.7160,27.9210,23581820,0
20080612,28.2200,28.9680,28.1870,28.4400,31302770,0
20080613,28.6200,29.3730,28.6200,29.2460,21440200,0
20080616,29.1990,29.9000,28.9000,29.4470,17071700,0
20080617,29.9840,29.9840,29.0330,29.2210,15709070,0
20080618,29.1000,29.4810,28.5440,29.3090,18942240,0
20080619,29.2590,29.7800,28.8580,29.2600,24163540,0
20080620,29.0000,29.4470,28.3010,28.4010,26934600,0
20080623,28.5530,28.9220,28.0000,28.2520,18472440,0
20080624,28.1220,28.3750,27.5200,28.0370,33648150,0
20080625,29.1100,29.5160,28.7500,28.9790,38697810,0
20080626,28.5510,28.5940,26.8010,27.5730,47652170,0
20080627,27.5010,27.7970,26.7040,27.1720,39814420,0
20080630,27.3000,27.6500,26.5400,26.5520,28002330,0
20080701,26.2500,27.0780,25.8500,26.3350,42532260,0
20080702,26.6850,26.9380,25.1000,25.5490,40707000,0
20080703,25.8130,25.9800,25.0500,25.3740,15791540,0
20080707,25.6790,25.9110,24.3340,24.6100,40389930,0
20080708,24.7960,26.4990,23.7420,26.4250,66438400,0
20080709,26.2440,26.4900,24.9650,25.1250,34122590,0
20080710,25.2000,25.8010,24.5030,25.3200,38378990,0
20080711,25.5690,26.0980,25.3250,25.7350,53087070,0
20080714,26.3000,26.3370,25.3230,25.7500,30861950,0
20080715,25.5000,25.9000,24.2700,25.0370,47651410,0
20080716,25.2870,27.1200,25.0820,27.1200,69686020,0
20080717,27.4950,29.0960,27.3000,28.6000,178727280,0
20080718,28.5380,28.8160,27.9000,28.0860,45001330,0
20080721,28.4140,28.4650,26.6730,26.7900,47428510,0
20080722,25.9000,27.4870,25.4530,27.3850,58529450,0
20080723,27.4730,27.6520,26.8110,27.1000,33623720,0
20080724,27.0130,27.3840,25.7000,25.8480,36464400,0
20080725,25.9070,26.5430,25.5000,26.3550,35027880,0
20080728,26.4900,26.9470,25.2600,25.3700,33925360,0
20080729,25.5030,26.3530,25.5030,26.2100,33577380,0
20080730,26.7990,27.2000,26.1150,27.0730,39557550,0
20080731,24.6690,25.9000,23.7480,24.4150,160590680,0
20080801,24.0470,24.2650,22.5490,23.7270,111089320,0
20080804,23.2990,24.0000,22.9120,23.0920,41536400,0
20080805,23.2810,23.7110,23.0500,23.7110,37086430,0
20080806,23.5000,23.5850,22.7020,23.2000,45163780,0
20080807,22.6930,22.9380,22.5000,22.5000,34698560,0
20080808,22.4950,23.5100,22.1000,23.2130,37477880,0
20080811,23.2570,24.0350,23.2010,23.5150,33940530,0
20080812,23.3000,23.4320,22.8780,23.0920,23162290,0
20080813,22.8810,23.7150,22.7910,23.3500,23759650,0
20080814,23.2030,23.7650,23.1000,23.5880,18220920,0
20080815,23.6910,24.0000,23.5800,23.8950,21076950,0
20080818,24.0550,24.4900,23.6400,23.7910,26164740,0
20080819,23.9000,24.2910,23.3200,23.8570,23807040,0
20080820,23.9570,24.3990,23.8560,24.3320,18715260,0
20080821,24.1610,24.2730,23.7600,24.1260,15149590,0
20080822,24.3570,24.4690,24.0250,24.1640,14537940,0
20080825,24.0040,24.2840,23.4200,23.4200,12575070,0
20080826,23.5100,23.7630,23.1570,23.6750,15516170,0
20080827,23.5760,23.7260,23.2320,23.6970,17120730,0
20080828,23.7500,24.2480,23.6570,24.2480,19125920,0
20080829,24.1000,24.3400,23.9630,24.2550,13107830,0
20080902,24.5880,24.8000,23.6630,23.9200,19329700,0
20080903,23.9000,24.0015,22.3850,22.9630,37679930,0
20080904,22.5810,22.7040,21.4700,21.6030,38978970,0
20080905,21.2940,22.1690,20.7930,22.1440,54694260,0
20080908,23.0360,23.1000,21.1400,21.9410,43692750,0
20080909,22.1030,22.2300,20.6430,20.6700,42684890,0
20080910,20.7200,21.6500,20.5700,21.3320,32759730,0
20080911,20.8000,22.5800,20.5200,22.5600,39960010,0
20080912,22.1000,22.5810,21.9050,22.3820,20260010,0
20080915,21.3060,21.7790,21.0080,21.1770,38491940,0
20080916,20.7100,21.8080,20.1920,21.4810,36420330,0
20080917,21.0020,21.3000,18.8750,19.6000,75833120,0
20080918,19.8500,21.4130,18.2070,20.8530,69934140,0
20080919,22.1230,23.9000,21.5000,22.5180,81864950,0
20080922,22.5000,22.5250,20.2380,20.2380,47090100,0
20080923,20.4730,20.7850,19.7000,19.8000,35219630,0
20080924,20.0020,20.2760,19.3070,19.4350,30181200,0
20080925,19.6190,19.8000,18.8510,19.0360,44089350,0
20080926,18.3000,18.6000,17.8275,18.5070,48390440,0
20080929,17.9990,18.1250,15.0600,16.8030,94508030,0
20080930,16.8430,18.1840,16.7800,17.7330,45580730,0
20081001,17.7230,17.7230,16.3340,17.1340,39539170,0
20081002,16.7000,16.9790,15.7590,16.0130,37717600,0
20081003,16.2050,17.1844,16.0200,16.0200,41916740,0
20081006,15.1160,17.0900,14.8000,16.7410,54244760,0
20081007,16.9720,17.1485,15.5280,15.8700,46919030,0
20081008,15.1220,17.4330,14.9850,16.3540,78641960,0
20081009,17.0080,17.2130,15.4980,15.5700,46238970,0
20081010,14.6740,16.1530,14.0000,15.1710,71288930,0
20081013,16.0450,17.8000,15.6650,17.3600,43386630,0
20081014,18.3900,18.4300,16.5240,17.4070,42373010,0
20081015,17.0480,17.1760,15.0000,15.3550,51063770,0
20081016,15.5740,15.8000,14.3720,15.6680,56508730,0
20081017,14.9790,16.7250,14.9500,15.6750,39667560,0
20081020,16.0260,16.1790,14.7500,15.0140,39522250,0
20081021,14.9900,15.6850,14.5470,14.9780,35602670,0
20081022,14.4980,14.9870,13.4960,14.0930,41020010,0
20081023,14.1000,14.3800,13.0560,13.6000,50134500,0
20081024,12.1010,13.8460,12.0020,13.0620,53074780,0
20081027,12.7630,13.4660,12.6000,12.6350,32188240,0
20081028,13.0960,13.7000,12.3500,13.6010,42843200,0
20081029,13.5740,14.4310,13.2460,13.5730,50742080,0
20081030,13.8520,14.3260,13.6980,14.0060,38696000,0
20081031,14.1430,14.8710,13.8540,14.7820,32043400,0
20081103,14.9040,14.9490,14.2125,14.3890,31680320,0
20081104,15.9000,17.1970,15.5610,17.0240,118371410,0
20081105,16.7870,16.9000,15.4200,15.5870,70634950,0
20081106,15.2750,15.5670,13.8550,14.3300,92744560,0
20081107,14.4020,15.1710,14.2000,14.7730,30614290,0
20081110,15.0500,15.3600,14.0330,14.2850,25293560,0
20081111,13.7800,14.7690,13.7390,14.1500,31534230,0
20081112,13.8720,14.5810,13.6470,13.6470,46696060,0
20081113,13.8050,14.8790,12.8090,14.6990,44366590,0
20081114,14.4450,15.1200,14.1580,14.3680,36797960,0
20081117,14.1400,14.5560,13.5000,13.5740,37137200,0
20081118,13.5400,14.2700,13.4930,14.1400,38763570,0
20081119,13.8230,14.5260,12.8940,12.9540,54478580,0
20081120,12.5150,13.0390,12.0330,12.1090,57002310,0
20081121,12.4000,12.7360,11.3050,12.6540,71536950,0
20081124,12.8330,13.5340,12.2300,13.1470,52096650,0
20081125,13.5000,13.9870,13.0350,13.9060,42357730,0
20081126,13.6420,14.7310,13.5720,14.5560,30091410,0
20081128,14.4790,14.8800,14.2620,14.5300,11341420,0
20081201,14.0970,14.1590,13.0070,13.0990,38461230,0
20081202,13.2390,13.5190,12.8070,13.3970,24877670,0
20081203,13.0570,13.8560,12.9020,13.7940,31621420,0
20081204,13.4610,14.0590,13.1840,13.3270,28070720,0
20081205,13.0820,14.0340,12.7660,14.0120,39851300,0
20081208,14.3940,15.1500,14.1100,14.7300,46687740,0
20081209,14.5000,15.0400,14.2280,14.3210,25479220,0
20081210,14.1770,14.5170,13.8170,14.5000,24050340,0
20081211,14.2380,14.6250,13.7700,13.8360,27592810,0
20081212,13.2100,13.9670,13.2100,13.8810,18185680,0
20081215,13.7910,14.1400,13.5000,13.9290,16824580,0
20081216,14.0410,14.8250,14.0350,14.8100,26867220,0
20081217,14.7250,15.1840,14.6100,14.8680,23458740,0
20081218,14.9110,15.8000,14.8510,14.8810,37306850,0
20081219,15.0750,15.3490,14.6970,15.2340,28098770,0
20081222,15.2980,15.2980,14.2410,14.5200,19529940,0
20081223,14.4610,14.4990,14.0140,14.1620,15015830,0
20081224,14.1400,14.2990,14.0010,14.2230,3132990,0
20081226,14.2770,14.2770,13.9210,14.0930,7066140,0
20081229,14.0020,14.1830,13.6010,13.9340,17811550,0
20081230,13.9350,13.9900,13.5080,13.9090,18062790,0
20081231,13.9480,14.4910,13.7540,14.2930,19307350,0
20090102,14.4100,15.0700,14.2730,14.9780,22321180,0
20090105,14.9550,15.6840,14.9030,15.3260,24719860,0
20090106,15.6260,16.5000,15.5290,16.2020,43356170,0
20090107,15.8100,16.0610,14.9110,15.2070,39536060,0
20090108,15.0960,15.2960,14.8360,15.2780,22840380,0
20090109,15.3500,15.3650,14.7290,15.0040,20035150,0
20090112,14.7730,15.1620,14.5890,14.8040,20686920,0
20090113,14.6380,15.1310,14.5500,15.0440,19312470,0
20090114,14.7570,14.8500,13.9070,14.5300,48468240,0
20090115,14.4020,14.4750,12.8560,13.0300,80548850,0
20090116,12.9950,13.1000,12.0160,12.8220,71318360,0
20090120,12.6190,12.7400,11.7060,11.9180,55608150,0
20090121,12.1000,13.2380,12.1000,13.2100,53006410,0
20090122,12.8040,13.1500,12.5430,12.8850,22510630,0
20090123,12.1890,12.7550,12.0140,12.5450,34385530,0
20090126,12.4440,12.8670,12.1560,12.3120,23886760,0
20090127,12.6010,12.9490,12.5460,12.6760,21772120,0
20090128,13.2560,13.5050,13.1330,13.3660,27341550,0
20090129,13.0780,13.2130,12.8500,12.9090,17784390,0
20090130,13.2360,13.9550,13.2130,13.5780,37338440,0
20090202,13.3610,13.8570,13.0270,13.6980,19961410,0
20090203,13.8010,14.1660,13.6600,13.9700,28903180,0
20090204,14.1490,14.3480,13.9000,14.0150,29432060,0
20090205,14.7190,16.0390,14.5730,15.9840,94894300,0
20090206,16.0560,16.4630,15.6570,16.2500,64298140,0
20090209,16.2240,16.3260,15.7500,16.2020,33263300,0
20090210,16.1500,16.5770,15.7150,15.7970,27113730,0
20090211,15.9990,16.4000,15.6730,16.3980,27056010,0
20090212,16.1220,16.2150,15.5150,16.1800,39545800,0
20090213,16.3490,16.8880,16.1860,16.1900,44524850,0
20090217,15.8000,15.9460,15.2660,15.5090,46498210,0
20090218,15.7040,16.0500,15.3700,15.9040,31373250,0
20090219,16.0750,16.2000,15.4230,15.4550,29852840,0
20090220,15.1360,15.9380,15.0430,15.8010,33077090,0
20090223,16.0500,16.2410,15.1220,15.2580,29361580,0
20090224,15.3000,16.1750,15.1430,16.1270,45908340,0
20090225,15.9750,16.5960,15.7430,16.2570,52829390,0
20090226,16.4500,16.4500,15.5000,15.5700,46946520,0
20090227,15.2380,16.2530,15.1760,15.8030,45450530,0
20090302,15.4770,15.8700,14.9100,15.0630,41413810,0
20090303,15.2800,15.4970,14.7790,15.1010,37330830,0
20090304,15.4100,15.5800,14.6400,15.0480,39554540,0
20090305,14.7770,15.4140,14.5180,14.6920,38806430,0
20090306,14.8000,14.8290,13.9160,14.2440,37595810,0
20090309,14.0250,14.6000,13.9560,14.2440,22723820,0
20090310,14.4100,14.9040,14.3510,14.8480,39086230,0
20090311,15.0230,15.0230,14.2820,14.7840,24505980,0
20090312,14.7910,15.7960,14.5430,15.7070,33682440,0
20090313,15.8000,16.0230,15.4500,15.8310,29334350,0
20090316,16.0000,16.1820,15.3320,15.3690,22054720,0
20090317,15.3390,16.2470,15.2510,16.2380,29736770,0
20090318,15.9980,16.1170,15.7590,15.9750,28085580,0
20090319,16.3470,16.5280,15.3290,15.4100,33658510,0
20090320,15.5310,15.6990,15.2840,15.5530,24710920,0
20090323,15.8500,16.2940,15.5710,16.2890,23535580,0
20090324,16.0140,16.7590,15.9110,16.2880,31563250,0
20090325,16.1830,16.5000,15.9810,16.4530,31805820,0
20090326,16.6950,17.1410,16.4930,16.9880,36506700,0
20090327,16.5390,16.9880,16.4570,16.7470,18360730,0
20090330,16.4340,16.7190,16.2070,16.3050,22329980,0
20090331,16.4000,16.8360,16.3050,16.7480,31901970,0
20090401,16.3390,16.3750,15.7150,16.0080,50902140,0
20090402,16.3000,16.7560,16.2110,16.5660,39617760,0
20090403,16.5000,17.4050,16.4000,17.4050,36302640,0
20090406,17.1600,17.7450,16.8270,17.1530,43606400,0
20090407,16.9580,17.0980,16.5760,16.5760,26159460,0
20090408,16.7950,16.7950,16.3800,16.7330,17520830,0
20090409,17.0880,17.2610,16.7790,17.2460,27687190,0
20090413,17.0100,17.6620,16.8960,17.6060,26997820,0
20090414,17.5000,17.5000,16.6000,16.6100,33818480,0
20090415,16.7190,16.7200,16.0980,16.5460,34966520,0
20090416,16.1000,16.3370,15.7900,16.1700,39339930,0
20090417,16.2200,16.4980,15.7660,16.3060,40542150,0
20090420,15.9760,16.1670,15.1850,15.1850,36153220,0
20090421,15.0480,16.4370,14.9340,16.4370,45720640,0
20090422,16.1130,16.5000,15.9560,16.0770,31614220,0
20090423,16.2200,16.5370,15.8800,16.5250,32298730,0
20090424,16.8490,17.3100,16.4620,17.3090,39017900,0
20090427,16.8160,17.2000,16.5360,16.5550,32195220,0
20090428,16.4370,17.0760,16.2700,16.7540,25515070,0
20090429,17.0380,17.8210,16.8170,17.8210,45923430,0
20090430,18.0890,18.8770,18.0350,18.3450,69918880,0
20090501,17.5510,17.6000,16.3640,17.2900,109212190,0
20090504,17.6750,17.9220,17.1670,17.8990,43900690,0
20090505,17.6070,18.3410,17.5460,18.3410,43769370,0
20090506,18.4520,18.5360,17.9870,18.3430,32744260,0
20090507,18.4990,18.6753,18.0250,18.0780,28152960,0
20090508,18.2800,18.5080,18.1340,18.5080,21537150,0
20090511,18.1600,18.4690,17.9250,18.0980,20230060,0
20090512,18.2490,18.2950,17.7160,17.8200,20502640,0
20090513,17.4000,17.6260,17.0500,17.0760,37405230,0
20090514,17.0000,17.3830,16.9220,17.3350,26911570,0
20090515,17.2760,17.3920,17.0050,17.3130,19525010,0
20090518,17.4660,17.5000,17.1260,17.3400,26286040,0
20090519,17.2340,17.2340,16.6450,16.6730,32269340,0
20090520,16.8940,17.6490,16.8160,16.9630,58533300,0
20090521,16.8770,17.2820,16.8000,17.1690,20225810,0
20090522,16.8350,17.1690,16.7390,16.8360,22558690,0
20090526,16.7000,17.0070,16.5270,16.8610,22919070,0
20090527,16.9000,17.2120,16.6660,16.7380,19872840,0
20090528,16.8750,17.2530,16.8010,17.2110,16548830,0
20090529,17.1700,17.6330,17.0110,17.6330,15029410,0
20090601,17.7500,17.9000,17.1710,17.3730,23522890,0
20090602,17.3120,17.4100,16.8200,16.8390,23963300,0
20090603,16.7830,16.8640,16.2250,16.7510,24358990,0
20090604,16.7750,17.1860,16.5260,16.8400,46804380,0
20090605,17.0720,17.1290,16.6130,16.7680,29599500,0
20090608,16.6310,16.8270,16.4550,16.5970,15602780,0
20090609,16.6030,16.9830,16.4400,16.8180,27554090,0
20090610,16.9930,17.5880,16.9280,17.3600,58828720,0
20090611,17.4920,17.5350,16.9130,16.9950,48559080,0
20090612,16.9005,16.9950,16.5800,16.7060,25407320,0
20090615,16.5250,16.8390,16.4060,16.6470,17319580,0
20090616,16.7730,16.8230,16.2640,16.3560,26839650,0
20090617,16.2870,16.6880,16.2860,16.4260,25634230,0
20090618,16.3210,16.5160,16.2110,16.3390,15874790,0
20090619,16.3670,16.3670,16.0170,16.1350,32145530,0
20090622,16.1150,16.3210,15.6780,15.6780,20457450,0
20090623,15.7000,16.0850,15.5510,16.0130,21099450,0
20090624,16.1300,16.2590,15.9750,16.1060,17092920,0
20090625,16.1495,16.6230,15.9180,16.4280,36044380,0
20090626,16.4040,16.8910,16.3320,16.8910,20766640,0
20090629,16.9490,16.9490,16.5510,16.8150,14672540,0
20090630,16.9000,16.9000,16.5520,16.7310,11261100,0
20090701,16.7480,16.9250,16.5400,16.5840,14435880,0
20090702,16.2530,16.8140,16.2530,16.6280,18848910,0
20090706,16.5000,16.7370,16.4970,16.6810,14978080,0
20090707,16.6900,16.7195,16.0800,16.1000,23853610,0
20090708,16.0910,16.4380,15.9940,16.0700,24471950,0
20090709,16.1830,16.2940,15.9380,16.2800,14415250,0
20090710,16.0590,16.2400,15.8570,16.0560,13305540,0
20090713,16.0560,16.5520,16.0490,16.5520,15275300,0
20090714,16.5310,16.6220,16.3480,16.5930,7928320,0
20090715,16.7280,17.2690,16.6700,17.2370,21323850,0
20090716,17.1490,18.0760,17.1480,17.8270,28440890,0
20090717,17.9040,18.1250,17.8290,17.9840,17016580,0
20090720,18.0520,18.5420,18.0100,18.1420,30596540,0
20090721,18.2060,18.3000,17.9420,18.0940,14493560,0
20090722,17.9010,18.2550,17.8000,18.1480,12906050,0
20090723,18.2590,18.6570,18.0860,18.5870,15084060,0
20090724,18.4130,18.9100,18.3870,18.5470,20195230,0
20090727,18.7940,19.3000,18.7350,18.9130,25359400,0
20090728,18.8940,18.8940,18.5570,18.6940,15168470,0
20090729,18.5530,18.8670,18.4380,18.8550,18083500,0
20090730,20.5980,20.9270,19.3880,19.4110,68020800,0
20090731,19.4310,19.7880,19.2460,19.4030,30838460,0
20090803,19.6210,20.0860,19.5510,20.0660,17598760,0
20090804,19.8520,20.3110,19.7510,20.3100,15910910,0
20090805,20.3100,20.4000,20.0000,20.2980,12488150,0
20090806,20.2750,20.4410,20.0600,20.1480,16210350,0
20090807,20.3830,20.6000,20.3070,20.4340,11738370,0
20090810,20.4790,20.4900,20.1010,20.2340,7847520,0
20090811,20.1990,20.4450,20.1450,20.2690,13146400,0
20090812,20.1200,20.5480,20.0300,20.4320,11992590,0
20090813,20.4570,20.6940,20.3480,20.3970,14864100,0
20090814,20.3880,20.6230,20.1560,20.2610,11572220,0
20090817,19.6000,19.9910,19.5940,19.5940,12941400,0
20090818,19.6850,19.9170,19.6850,19.8170,6729750,0
20090819,19.6930,19.8220,19.5350,19.7300,9427570,0
20090820,19.6410,20.3190,19.6270,20.3020,10719370,0
20090821,20.5030,20.8070,20.2240,20.7250,15444820,0
20090824,20.8050,20.9780,20.3160,20.4230,11757570,0
20090825,20.6890,21.1100,20.6280,20.8930,14855140,0
20090826,20.8150,20.8150,20.4200,20.6690,12917780,0
20090827,20.6500,20.6890,20.3000,20.6600,8982110,0
20090828,20.7800,20.8150,20.3310,20.3570,10354710,0
20090831,20.2080,20.3220,19.9600,20.2630,14094230,0
20090901,20.1690,20.7180,20.0670,20.0670,16633470,0
20090902,20.0000,20.2530,19.9050,20.0450,8922820,0
20090903,20.2450,20.4810,20.1140,20.3400,15114050,0
20090904,20.3450,20.6900,20.3051,20.6050,8490270,0
20090908,20.8100,20.9310,20.6000,20.7450,9942960,0
20090909,20.9370,21.1690,20.7250,21.0310,18795270,0
20090910,20.9990,21.2110,20.9260,21.1600,9052620,0
20090911,21.2880,21.2880,20.8410,20.8810,11868020,0
20090914,20.7450,20.8480,20.6325,20.7990,13930850,0
20090915,20.8965,21.5640,20.8380,21.4030,22632370,0
20090916,21.4960,22.1360,21.4100,21.9760,20036900,0
20090917,21.9840,22.1520,21.8300,22.0200,13214820,0
20090918,22.1800,22.3570,21.7550,22.3570,53836890,0
20090921,22.2910,22.5830,22.1720,22.2620,13180270,0
20090922,22.4780,22.5000,22.1890,22.4580,11805610,0
20090923,22.5820,22.5820,21.9150,21.9390,14105500,0
20090924,21.9600,21.9740,21.4180,21.4940,15569780,0
20090925,21.4350,21.4350,20.4060,20.4700,41695600,0
20090928,20.5370,20.9580,20.4230,20.8140,19454690,0
20090929,20.9450,21.2870,20.5850,20.6740,22341250,0
20090930,20.8580,20.8590,20.1100,20.2150,24556310,0
20091001,20.2070,20.3930,19.9160,19.9410,18070350,0
20091002,19.7160,20.0000,19.6950,19.9690,18823950,0
20091005,20.0510,20.1700,19.7852,20.0530,20026770,0
20091006,20.2940,20.3850,19.9910,20.0750,18787470,0
20091007,20.1120,21.1500,20.0820,21.0900,32573190,0
20091008,21.0890,21.5450,21.0000,21.0960,23426530,0
20091009,21.1000,21.4830,21.0240,21.4420,13851120,0
20091012,21.8560,22.0000,21.4290,21.6000,13799260,0
20091013,21.5820,21.8270,21.4140,21.7360,11633430,0
20091014,22.0990,22.1950,21.6530,21.9480,18603940,0
20091015,21.7500,22.7230,21.6920,22.5360,24367770,0
20091016,22.3800,22.5910,22.1798,22.3870,13006490,0
20091019,22.4000,22.6100,22.1871,22.5600,9326610,0
20091020,22.7170,22.7170,22.3070,22.5000,8453210,0
20091021,22.3340,23.2160,22.3340,22.5670,14614430,0
20091022,22.6500,22.9480,22.3510,22.9280,11035100,0
20091023,23.1290,23.2250,22.7370,22.9960,15650100,0
20091026,23.0650,23.1394,22.0750,22.0750,18327750,0
20091027,22.1060,22.3190,21.9180,22.0550,19675150,0
20091028,22.1900,22.8900,21.9530,22.0500,30074670,0
20091029,22.3480,22.8800,22.2670,22.7920,17536430,0
20091030,22.5680,22.6400,21.8000,21.9020,25547850,0
20091102,22.1000,22.5560,21.8510,22.2650,22601920,0
20091103,22.4980,22.6150,20.9570,21.9200,57856000,0
20091104,22.0110,22.8790,22.0110,22.4980,34794940,0
20091105,22.8000,23.0260,22.4540,23.0250,18816180,0
20091106,22.7760,23.7180,22.7280,23.6900,24838170,0
20091109,23.8500,24.2930,23.5000,24.2190,27819140,0
20091110,24.1380,24.1500,23.7460,23.8670,19922200,0
20091111,23.9030,24.2830,23.6410,23.7900,17285400,0
20091112,23.7490,24.1650,23.5620,23.6890,13813150,0
20091113,23.7600,23.8500,23.2640,23.4720,14936760,0
20091116,23.6430,23.6750,22.8920,23.0800,26594080,0
20091117,22.9750,23.1450,22.9140,23.1000,18893340,0
20091118,23.0050,23.1926,22.5910,22.7280,20720370,0
20091119,22.5770,23.5960,22.2870,23.0090,43959190,0
20091120,22.9740,23.1740,22.8440,23.1160,18118590,0
20091123,23.3490,23.6290,23.2790,23.6190,13151120,0
20091124,23.6850,23.8130,23.4020,23.7650,10482210,0
20091125,23.8460,24.0580,23.7620,23.9840,11679990,0
20091127,23.4520,23.8400,23.4500,23.5590,6479740,0
20091130,23.6950,24.0860,23.6080,24.0860,13920880,0
20091201,24.1950,24.3970,24.0860,24.2990,13805760,0
20091202,24.2230,24.6888,24.1910,24.2420,13986180,0
20091203,24.3830,24.4760,23.5410,23.6160,12076380,0
20091204,24.0000,24.3160,23.5510,24.1330,14319670,0
20091207,23.9500,24.2490,23.7550,23.8940,7632380,0
20091208,23.8000,23.9720,23.6690,23.8610,6939040,0
20091209,23.7850,24.3260,23.7450,24.2940,9222310,0
20091210,24.4690,24.5470,24.1970,24.4120,9748890,0
20091211,24.5830,24.6000,24.3600,24.3940,8461220,0
20091214,24.7000,24.7760,24.2390,24.7480,12554310,0
20091215,24.6790,24.9640,24.4720,24.5550,15149020,0
20091216,24.5410,24.7680,24.5010,24.6400,13841370,0
20091217,24.5450,24.8900,24.5000,24.7750,12834190,0
20091218,24.9250,25.5720,24.8860,25.4840,25078150,0
20091221,25.6000,25.6500,25.3710,25.5360,9225700,0
20091222,25.5830,25.8150,25.4990,25.5620,8461160,0
20091223,25.6000,25.7600,25.3830,25.5320,8198010,0
20091224,25.4580,25.6900,25.4500,25.5420,2751450,0
20091228,25.5900,25.7450,25.3000,25.6980,7094470,0
20091229,25.7700,25.9000,25.7060,25.8360,6105390,0
20091230,25.8390,25.8710,25.6800,25.7980,4155920,0
20091231,25.8630,25.8630,25.4800,25.5980,9897480,0
20100104,25.7990,25.8200,25.6070,25.6840,9320420,0
20100105,25.7840,25.7960,25.3050,25.6080,12905260,0
20100106,25.6240,25.6240,25.2500,25.5560,10786010,0
20100107,25.3400,25.4060,25.0980,25.3890,11273080,0
20100108,25.2330,25.4920,25.1700,25.3980,8634160,0
20100111,25.4570,25.5364,24.7880,24.9800,11172560,0
20100112,24.9590,25.2938,24.8560,24.9660,8594370,0
20100113,25.1810,25.6240,24.9660,25.6150,8584330,0
20100114,25.6250,26.1840,25.4500,26.0480,12434480,0
20100115,26.1810,26.5880,26.0550,26.2650,19421700,0
20100119,26.2500,26.9880,26.1700,26.4750,14632190,0
20100120,26.3010,26.6150,26.2200,26.3390,10211000,0
20100121,26.3550,26.7000,25.6110,25.8510,14130670,0
20100122,25.7390,26.0990,25.1080,25.1810,13250290,0
20100125,25.3400,25.4230,24.8490,25.2450,10810070,0
20100126,25.2020,25.3130,24.8050,24.8610,11198610,0
20100127,24.9680,25.6430,24.8350,25.6330,10065640,0
20100128,25.6300,25.7950,24.5830,24.9450,16119530,0
20100129,25.1160,25.5144,24.9090,24.9900,15045610,0
20100201,25.1130,25.6510,25.1090,25.3420,9329470,0
20100202,25.6200,25.6300,25.1810,25.2560,13405850,0
20100203,25.2450,25.4000,24.7060,24.7580,17992240,0
20100204,23.4340,23.5530,22.0890,22.2110,108396550,0
20100205,22.5400,22.5400,21.7150,22.0740,58137070,0
20100208,22.1000,22.8460,22.0170,22.6400,28166180,0
20100209,22.8600,22.8650,22.3000,22.3450,16493240,0
20100210,22.1700,22.7860,22.1700,22.6900,18325790,0
20100211,22.6900,22.9290,22.4820,22.9000,12220900,0
20100212,22.7750,22.7750,22.4650,22.5480,14837990,0
20100216,22.6600,22.8170,22.4500,22.5300,17567430,0
20100217,22.5600,22.6050,22.3430,22.4830,12499260,0
20100218,22.4300,22.4300,22.1610,22.2000,17285080,0
20100219,22.1920,22.3890,21.9600,22.2630,17619860,0
20100222,22.2840,22.6950,22.2840,22.4240,10855650,0
20100223,22.3220,22.3690,21.9370,22.2020,16546430,0
20100224,22.2020,22.3110,21.9000,22.1750,15190550,0
20100225,21.9550,22.3155,21.6430,22.1490,19895220,0
20100226,22.2980,22.5140,22.1060,22.4370,10949630,0
20100301,22.5940,23.2860,22.5380,23.2740,24264070,0
20100302,23.2290,23.3530,22.9070,23.1810,13247240,0
20100303,23.1830,23.4489,23.1000,23.2150,13619170,0
20100304,23.1730,23.3460,22.9820,23.3000,10161880,0
20100305,23.3660,23.9800,23.2710,23.9540,32910190,0
20100308,23.9090,24.7080,23.8390,24.5610,29560880,0
20100309,24.5050,25.1890,24.4660,24.6480,21856600,0
20100310,24.7100,25.0500,24.6080,24.9600,19562960,0
20100311,24.8050,25.0500,24.6140,25.0190,11507770,0
20100312,25.1060,25.1770,24.8530,24.9970,8735950,0
20100315,25.0980,25.0980,24.5950,25.0080,11269490,0
20100316,25.0250,25.1300,24.6920,24.9340,9671170,0
20100317,24.9680,25.1000,24.6800,24.8650,11143070,0
20100318,24.8830,24.8830,24.4620,24.6300,7592770,0
20100319,24.7545,24.8080,24.2550,24.4360,9800040,0
20100322,24.2790,24.8240,24.2250,24.7080,8088620,0
20100323,24.7070,25.0650,24.4380,24.5590,11015830,0
20100324,24.5200,24.6880,24.3950,24.4680,7699140,0
20100325,24.6440,25.0290,24.6090,24.6090,13146100,0
20100326,24.7250,24.8750,24.5065,24.6240,10835960,0
20100329,24.6930,24.9240,24.6610,24.8010,7286230,0
20100330,24.9230,25.3830,24.9200,25.2410,12045150,0
20100331,25.2200,25.4280,25.1420,25.4000,9332460,0
20100401,25.5550,25.5890,25.2060,25.3940,11190320,0
20100405,25.4530,25.6270,25.2870,25.5580,7456250,0
20100406,25.4850,26.1000,25.4800,25.8750,13992170,0
20100407,25.8900,25.9550,25.4910,25.5660,7831590,0
20100408,25.4060,25.7300,25.4060,25.6880,6401110,0
20100409,25.8750,25.9990,25.6820,25.8880,4965410,0
20100412,25.8310,26.1000,25.8280,25.9570,6536270,0
20100413,25.8700,26.0535,25.7210,25.8500,7130450,0
20100414,25.9070,26.4230,25.8010,26.3130,11660160,0
20100415,26.4600,26.4660,26.2250,26.2630,6284010,0
20100416,26.1030,26.3720,25.8262,25.9500,11495600,0
20100419,25.8830,26.1530,25.4720,25.7300,9571270,0
20100420,25.8950,26.2880,25.7170,26.1390,7374330,0
20100421,26.3350,26.3350,25.8780,26.0590,5034070,0
20100422,25.8800,26.2520,25.2010,26.1600,8644950,0
20100423,26.3610,26.7580,26.2000,26.7220,10390060,0
20100426,26.8160,26.9220,26.5680,26.5780,7094720,0
20100427,26.5790,26.5790,25.4840,25.4850,10984440,0
20100428,25.6540,25.7300,25.0580,25.3000,18005850,0
20100429,25.3720,25.8440,25.1790,25.5380,14102810,0
20100430,25.7210,25.7400,24.5990,24.8040,16694850,0
20100503,25.1190,25.1390,24.4540,25.0740,16931850,0
20100504,25.3370,25.7440,24.8310,25.1250,29394230,0
20100505,24.8000,24.8990,23.6010,23.7940,25630510,0
20100506,23.5410,23.7990,21.1000,23.0300,34284500,0
20100507,22.8350,23.3980,22.2040,22.3090,29309830,0
20100510,23.3990,23.6120,22.8330,23.0310,29826530,0
20100511,22.7410,22.7490,22.1240,22.3240,29272290,0
20100512,22.5000,23.6220,22.4590,23.2620,29124680,0
20100513,23.2700,23.9920,23.0560,23.2310,22071690,0
20100514,21.5300,22.0020,20.9070,21.2450,101988410,0
20100517,21.5240,21.6670,20.8190,21.0810,34153090,0
20100518,21.2940,21.4620,19.5580,20.2810,70840570,0
20100519,20.3050,21.3250,19.6050,20.2450,91587700,0
20100520,19.6660,20.9990,19.6660,20.5500,51168140,0
20100521,20.2390,21.7340,20.2185,21.3850,43426470,0
20100524,21.5390,21.6485,20.9840,20.9840,17858560,0
20100525,20.4070,20.8660,20.3810,20.6870,22478660,0
20100526,21.0310,21.2950,20.5000,20.5000,21776890,0
20100527,21.0250,21.1280,20.5800,20.7800,19666930,0
20100528,20.7370,20.8240,20.1150,20.1770,25474140,0
20100601,20.1000,20.3700,19.9750,20.0390,22637830,0
20100602,20.1330,20.1890,19.9620,20.1020,20430320,0
20100603,20.1310,20.3630,20.1250,20.2000,19653360,0
20100604,19.9500,20.0870,19.6500,19.6670,33177980,0
20100607,19.7290,20.5500,19.7270,20.0070,26879800,0
20100608,20.1120,20.2330,19.5350,19.7540,33613550,0
20100609,19.8000,20.0620,19.3760,19.5460,26893350,0
20100610,19.8241,20.6300,19.8000,20.5120,45767080,0
20100611,20.4000,20.5440,20.1560,20.4880,19568570,0
20100614,20.6840,20.7310,20.3110,20.4170,12165600,0
20100615,20.5450,20.9740,20.2880,20.9570,18281420,0
20100616,20.7150,21.1470,20.6270,21.0620,15793580,0
20100617,21.2150,21.7170,21.1110,21.4000,22359120,0
20100618,21.5480,21.6440,21.2390,21.4260,13863170,0
20100621,21.5730,23.0480,21.2720,22.3340,53828360,0
20100622,22.3340,22.6980,22.0580,22.0940,22197870,0
20100623,22.1760,22.2260,21.5460,21.9850,13794360,0
20100624,21.7750,22.1000,21.3360,21.4890,12290900,0
20100625,21.4670,21.8390,21.1180,21.8390,18497310,0
20100628,21.8000,21.9080,21.1125,21.1520,12428140,0
20100629,21.0000,21.0000,20.1145,20.2990,17985150,0
20100630,20.3320,20.5660,19.9430,19.9530,27040580,0
20100701,19.9550,20.4470,19.4710,20.2700,17033760,0
20100702,20.4860,20.4890,20.0700,20.2770,8443110,0
20100706,20.3990,20.5998,19.8060,20.0030,16348690,0
20100707,20.0570,20.7570,20.0570,20.7570,12674270,0
20100708,20.8180,21.0000,20.6670,20.9670,9492800,0
20100709,21.0780,21.5520,20.8550,21.5520,11867810,0
20100712,21.3030,21.5845,21.1300,21.3670,7161310,0
20100713,21.6400,21.6880,21.0800,21.4630,16829390,0
20100714,21.5000,21.5990,21.2140,21.3170,8179020,0
20100715,21.4060,21.4060,20.8630,21.1810,8166140,0
20100716,20.6440,20.6820,19.7220,19.7220,28877030,0
20100719,19.7660,19.9480,19.4070,19.5830,23195140,0
20100720,19.3000,20.5380,19.3000,20.5300,17402300,0
20100721,20.6980,20.7870,20.1290,20.1500,11655640,0
20100722,20.4940,20.9300,20.3500,20.8400,9642290,0
20100723,20.8200,21.3270,20.7690,21.2940,9820130,0
20100726,21.3650,21.7050,21.1400,21.2830,9820820,0
20100727,21.4550,21.5560,21.2390,21.4230,7513450,0
20100728,21.2730,21.4900,21.0090,21.0090,8826730,0
20100729,21.0120,21.1740,20.4500,20.8370,14649860,0
20100730,20.5510,21.0410,20.5510,21.0040,7862410,0
20100802,20.7480,20.8120,20.1180,20.2520,29193030,0
20100803,19.8570,20.4600,19.8000,20.0910,31652420,0
20100804,20.2590,20.5390,20.0010,20.5300,17867610,0
20100805,20.3940,20.5390,20.1070,20.1630,18691900,0
20100806,20.0000,20.8000,20.0000,20.7420,18456830,0
20100809,20.9600,21.5070,20.8160,21.4890,19636520,0
20100810,21.3750,21.7410,21.1700,21.6350,16621390,0
20100811,21.2520,21.4660,20.9660,20.9660,16626810,0
20100812,20.8200,21.3330,20.7000,21.1830,11461440,0
20100813,21.2840,21.3000,21.0390,21.0640,8249560,0
20100816,20.9190,21.2340,20.8020,21.0440,6005350,0
20100817,21.1250,21.4990,21.0620,21.4030,7612970,0
20100818,21.5000,21.5140,21.2190,21.2860,5573090,0
20100819,21.2740,21.3960,20.8600,20.8890,8566930,0
20100820,20.8270,21.0390,20.4810,20.6370,7898990,0
20100823,20.8330,20.8540,20.4680,20.5190,6295820,0
20100824,20.3660,20.5270,20.2191,20.2510,15150770,0
20100825,20.1420,20.7660,20.1060,20.6110,8058880,0
20100826,20.7000,20.8180,20.2870,20.3170,6804050,0
20100827,20.4210,20.6620,20.1500,20.6620,5446970,0
20100830,20.7650,20.7650,20.2320,20.2700,4972590,0
20100831,20.2000,20.2420,19.7060,19.8360,18191660,0
20100901,20.0990,20.2960,19.9500,20.1080,13209470,0
20100902,20.2640,20.4730,20.1120,20.4730,8230480,0
20100903,20.6500,20.7490,20.5470,20.6980,6987950,0
20100907,20.4650,20.5930,20.0010,20.0520,10819490,0
20100908,19.9520,20.1700,19.4320,19.4400,21387920,0
20100909,19.7010,19.7080,19.1200,19.1980,21210350,0
20100910,19.2730,19.8280,19.2460,19.8140,14931790,0
20100913,19.6670,19.6700,19.1000,19.3030,39163070,0
20100914,19.3360,20.1250,19.3240,19.9750,22282030,0
20100915,20.4160,21.3030,20.4140,21.0180,45713750,0
20100916,21.0700,21.3380,20.8250,21.0290,21789840,0
20100917,21.1500,21.4350,20.9960,21.3670,18038230,0
20100920,21.4000,21.8710,21.1520,21.8710,17232020,0
20100921,21.8370,21.9440,21.4690,21.6990,17863410,0
20100922,21.6250,21.9890,21.4120,21.9030,13084200,0
20100923,21.7450,22.3200,21.7010,21.9430,18313590,0
20100924,22.1300,22.3000,21.9600,22.1570,11946920,0
20100927,22.1000,22.4500,22.0810,22.2370,9130620,0
20100928,22.2620,22.3400,22.0350,22.3000,9989270,0
20100929,22.2360,22.4120,22.1551,22.2630,11577460,0
20100930,22.3810,22.6300,22.2760,22.4000,12062990,0
20101001,22.5000,22.6000,22.2700,22.4780,9571760,0
20101004,22.5580,22.7160,21.9000,22.2640,14599400,0
20101005,22.6020,22.7990,22.4270,22.5900,12259550,0
20101006,22.5950,22.5950,22.1745,22.3300,8057470,0
20101007,22.4670,22.5000,22.0750,22.0860,5981780,0
20101008,22.1110,22.3050,21.9300,22.2590,8620240,0
20101011,22.2310,22.4230,22.1100,22.2860,4559890,0
20101012,22.1640,22.2660,22.0000,22.2130,6981900,0
20101013,22.3000,23.1410,22.2820,23.0890,18799270,0
20101014,23.0820,23.4349,22.9260,23.2660,19476680,0
20101015,23.3680,23.5640,23.1030,23.3700,10995750,0
20101018,23.4900,23.6840,23.4220,23.5450,8129600,0
20101019,23.3610,24.0560,23.2500,23.7050,15939610,0
20101020,23.7140,24.1600,23.4840,24.0520,9217580,0
20101021,24.0440,24.6250,24.0440,24.3190,11454660,0
20101022,24.4000,24.5230,24.1100,24.2640,6181880,0
20101025,24.4100,24.8500,24.3280,24.5150,9934270,0
20101026,24.5000,24.5950,24.2680,24.3520,9056540,0
20101027,24.2590,24.6220,24.2590,24.5760,9042370,0
20101028,24.4915,24.4915,23.7420,23.9520,13104680,0
20101029,23.9950,24.3490,23.9300,24.0060,8065130,0
20101101,24.2610,24.2950,23.8230,23.8990,8712820,0
20101102,24.7500,24.8290,24.3180,24.5980,18516410,0
20101103,24.6700,25.2000,24.6500,25.1830,15721070,0
20101104,25.2500,25.4980,25.1300,25.4890,11750450,0
20101105,25.6490,25.6890,25.3660,25.6290,10794710,0
20101108,25.5000,25.5880,25.1250,25.2760,8044730,0
20101109,25.3120,25.3800,25.0660,25.1520,6243720,0
20101110,25.2010,25.4000,25.0900,25.3570,5789240,0
20101111,25.2070,25.4870,25.1410,25.2070,4813690,0
20101112,25.0020,25.1000,24.2610,24.3170,11052680,0
20101115,24.2820,24.7490,23.9730,24.2930,8069060,0
20101116,24.0700,24.0700,23.2720,23.3060,15014280,0
20101117,23.3740,23.9050,23.2910,23.4570,10875840,0
20101118,23.8070,24.3600,23.6700,24.2490,10572490,0
20101119,24.4230,24.4990,24.1750,24.3880,9329190,0
20101122,24.2520,24.4160,24.1000,24.3410,6336130,0
20101123,24.1520,24.2360,23.5480,23.5650,11405740,0
20101124,23.6500,24.0860,23.6500,23.7790,9016840,0
20101126,23.6940,23.6940,23.3000,23.5150,7352320,0
20101129,23.4900,23.6060,23.0010,23.5560,8735190,0
20101130,23.3800,23.8570,23.3010,23.7030,15647730,0
20101201,24.1920,25.0000,24.0660,24.8190,14104900,0
20101202,24.8100,24.9190,24.5280,24.9190,10801520,0
20101203,24.7990,24.9390,24.5180,24.9080,7641130,0
20101206,24.7250,25.3600,24.7250,25.3160,7608420,0
20101207,25.4510,25.5660,24.6510,24.6780,8388690,0
20101208,24.6690,25.0750,24.6180,25.0640,8361870,0
20101209,25.0490,25.4140,24.6800,25.1220,7740180,0
20101210,25.1530,25.4760,25.0330,25.4760,8104010,0
20101213,25.4580,26.0720,25.2550,25.9350,13835860,0
20101214,25.9550,26.0000,25.3700,25.4120,7178880,0
20101215,25.4970,25.6000,24.7900,24.9220,12592670,0
20101216,25.0000,25.4010,21.8300,22.3490,90638310,0
20101217,22.4180,22.5220,21.5000,22.1260,63475420,0
20101220,22.1300,22.4890,22.1010,22.3540,27406720,0
20101221,22.4800,22.6000,21.8510,21.9780,32116340,0
20101222,21.9600,22.1470,21.5420,21.7400,24423760,0
20101223,21.7290,21.8470,21.6740,21.8300,12984460,0
20101227,21.8300,22.5180,21.7537,22.4650,14669520,0
20101228,22.5010,22.6750,22.3090,22.4520,9293040,0
20101229,22.4400,22.6130,22.3700,22.5460,6483000,0
20101230,22.5000,22.6000,22.3540,22.3720,7650780,0
20101231,22.3530,22.5680,22.3050,22.4110,3826550,0
20110103,22.6440,22.6480,21.9330,22.0850,19279410,0
20110104,22.1230,22.3700,22.0880,22.3700,13637640,0
20110105,22.3700,23.1830,22.3690,23.0290,27855510,0
20110106,23.1590,23.2650,22.8100,23.1120,15872270,0
20110107,23.1140,23.3480,22.9040,23.1090,13988830,0
20110110,23.1350,23.2150,22.9110,23.0200,10564520,0
20110111,23.1200,23.2000,22.8390,22.9400,8971170,0
20110112,23.0600,23.2830,22.9730,23.2830,10264420,0
20110113,23.2840,23.3510,23.1295,23.3510,7224000,0
20110114,23.3690,23.6910,23.3300,23.6910,10950960,0
20110118,23.6220,23.8980,23.6220,23.7630,6671610,0
20110119,23.6720,23.7492,23.5260,23.5360,12070910,0
20110120,23.3740,23.8840,22.8030,23.5100,29097190,0
20110121,23.7000,23.7000,23.3320,23.3530,7896770,0
20110124,23.3540,23.9800,23.3460,23.9000,10130680,0
20110125,23.8990,24.1930,23.5180,24.1540,13368080,0
20110126,24.3600,24.3600,23.8010,24.0180,6899520,0
20110127,24.0580,24.1240,23.7970,23.9110,5774100,0
20110128,23.9160,24.0515,23.4570,23.4870,6190190,0
20110131,23.4000,23.6570,23.2740,23.6510,6239010,0
20110201,23.0310,24.1880,23.0310,23.8150,9623380,0
20110202,23.8460,24.2360,23.8170,23.9390,10318380,0
20110203,23.9000,24.7970,23.7050,24.5390,18662070,0
20110204,24.5800,24.9430,24.4000,24.7240,7831750,0
20110207,24.7270,25.1370,24.7270,24.9980,6288630,0
20110208,25.1990,25.1990,24.8360,24.9610,5800560,0
20110209,24.8540,25.1610,24.7500,24.8500,6011140,0
20110210,24.7470,25.3000,24.7470,25.2130,7185900,0
20110211,25.0750,25.4836,25.0430,25.3490,5564830,0
20110214,25.2540,25.8730,25.2540,25.4960,11147370,0
20110215,25.5210,25.6560,25.4010,25.6100,6886730,0
20110216,25.6850,25.8830,25.3780,25.4380,8417330,0
20110217,25.0360,25.4000,24.8610,25.1820,14950130,0
20110218,25.2000,25.3180,24.9660,25.0740,8877650,0
20110222,24.5310,25.0530,24.4140,24.7380,6915210,0
20110223,24.7380,24.9300,24.4090,24.4120,8439900,0
20110224,24.5000,24.6550,24.2961,24.4180,9580920,0
20110225,24.6700,24.9340,24.5010,24.6710,9825430,0
20110228,24.7580,24.7850,24.0420,24.0560,13372080,0
20110301,24.2510,24.6990,24.0360,24.0360,12125210,0
20110302,24.1100,24.6950,24.0400,24.6180,7797390,0
20110303,24.6940,25.1700,24.6720,25.1650,10238350,0
20110304,24.9900,25.1780,24.8570,24.9750,6891420,0
20110307,24.9910,25.2890,24.6450,24.7270,7926570,0
20110308,24.7220,25.1560,24.5000,24.9000,8047190,0
20110309,24.8700,25.1850,24.7420,24.7980,8961200,0
20110310,24.7480,24.7480,24.2110,24.3560,10315270,0
20110311,24.2020,24.9000,24.2020,24.8420,5003670,0
20110314,24.7200,24.9590,24.6230,24.8840,7355610,0
20110315,24.3010,24.6580,24.1870,24.4650,9513070,0
20110316,24.4050,24.8430,24.3880,24.4300,9589620,0
20110317,24.6550,24.9000,24.2290,24.3760,6945040,0
20110318,24.4530,24.6260,24.1400,24.1680,9173030,0
20110321,24.3330,24.8000,24.3330,24.7960,7056970,0
20110322,24.7580,24.9300,24.6390,24.6760,8084580,0
20110323,24.6630,24.8360,24.5740,24.6860,6604560,0
20110324,24.7730,25.3100,24.5510,25.2310,8619050,0
20110325,25.2020,25.3300,24.7360,24.7700,11575410,0
20110328,25.0760,25.4280,24.7830,25.2370,13285570,0
20110329,25.1380,25.2910,24.9420,25.1710,7479930,0
20110330,25.6550,26.2380,25.2200,25.3660,19215200,0
20110331,25.3080,25.5740,25.1130,25.1720,8263640,0
20110401,25.2010,25.5130,25.1940,25.3550,7967140,0
20110404,25.4910,26.1330,25.4860,26.1250,9016330,0
20110405,26.0030,26.4580,25.9400,26.2930,14003570,0
20110406,26.3890,26.5590,26.1910,26.5480,9948090,0
20110407,26.5500,26.5990,26.2840,26.5170,7458960,0
20110408,26.6990,26.7000,26.3000,26.3060,8663510,0
20110411,26.2880,26.7450,26.2160,26.6610,7560770,0
20110412,26.0550,26.7280,26.0550,26.2960,9677160,0
20110413,26.5040,26.9960,26.4470,26.9760,12730800,0
20110414,26.8030,26.9920,26.7020,26.8870,6237690,0
20110415,26.9010,26.9470,26.4190,26.7580,12412470,0
20110418,26.6490,26.6520,26.3480,26.5050,6750880,0
20110419,26.5860,26.8870,26.5490,26.7060,5973670,0
20110420,26.9300,27.3750,26.8540,27.0020,7366530,0
20110421,27.0000,27.3350,26.8950,27.3280,7150130,0
20110425,27.3280,27.4000,27.0690,27.1430,5666370,0
20110426,27.1120,27.8100,27.1120,27.6360,6496530,0
20110427,27.6060,27.6250,27.1600,27.5360,5516900,0
20110428,27.5330,27.5840,27.4020,27.4700,4597820,0
20110429,27.4700,27.5890,25.3660,27.5890,7505560,0
20110502,27.6970,28.0000,27.4975,27.5290,8275300,0
20110503,28.2000,28.6800,28.0260,28.2380,14850660,0
20110504,27.9650,28.3130,27.8230,28.2390,10910560,0
20110505,28.0540,28.1980,27.3070,27.4500,10776270,0
20110506,27.5020,27.7700,27.3870,27.4250,6310050,0
20110509,27.4520,27.9290,27.3110,27.8770,5101470,0
20110510,27.9990,28.1640,27.8890,28.1100,5253100,0
20110511,28.1000,28.2000,27.7060,27.8130,6756330,0
20110512,27.7070,28.2750,27.6700,28.2100,7252280,0
20110513,28.2270,28.2740,27.9460,28.0000,5838740,0
20110516,27.8210,28.2200,27.6801,27.9150,6073790,0
20110517,28.0245,28.2200,27.6510,28.2050,11200100,0
20110518,28.0020,28.2930,27.7920,28.1350,7086640,0
20110519,28.2460,28.4750,28.1000,28.4060,6321260,0
20110520,28.4770,28.4770,27.7320,27.7570,9858700,0
20110523,27.4500,27.5560,26.9880,27.1960,9176320,0
20110524,27.3160,27.3200,26.8410,27.0090,7886830,0
20110525,26.8050,27.5534,26.8000,27.4480,9384190,0
20110526,27.4000,28.3630,27.2500,28.2100,14873460,0
20110527,28.2190,28.6320,28.1530,28.5240,11586530,0
20110531,28.6780,28.8570,28.5450,28.7050,9574420,0
20110601,28.6600,28.7760,28.0660,28.0660,8683280,0
20110602,28.0690,28.5810,27.9496,28.2750,8628850,0
20110603,27.9010,28.2680,27.5510,27.7060,7015460,0
20110606,27.6760,27.7730,27.1050,27.1920,9253530,0
20110607,27.3010,27.7150,27.3010,27.4200,10572330,0
20110608,27.2565,27.2640,25.8336,27.0000,30791220,0
20110609,26.8520,27.3080,26.8150,27.1700,8317500,0
20110610,27.0390,27.1610,26.5140,26.7030,10219150,0
20110613,26.7020,26.9170,26.6290,26.7420,9257380,0
20110614,26.9000,27.4960,26.8540,27.4120,8924650,0
20110615,27.1080,27.5680,27.0470,27.0470,10756820,0
20110616,27.0470,27.0470,26.5150,26.6680,8745450,0
20110617,26.8260,27.2400,26.4870,26.6090,12557330,0
20110620,26.5990,27.0660,26.5370,26.9950,6099120,0
20110621,27.1080,27.5440,27.0120,27.4030,6105980,0
20110622,27.3070,27.6300,27.1140,27.1140,5427170,0
20110623,26.8900,27.3130,26.7100,27.3130,6658230,0
20110624,27.3000,27.4200,27.0350,27.4200,12496220,0
20110627,27.3080,27.4130,27.0400,27.2600,8099410,0
20110628,27.4760,27.9000,27.3941,27.8230,10348960,0
20110629,27.8850,30.9810,27.5230,30.4830,44600400,0
20110630,30.6780,30.9750,29.9580,30.1340,37706820,0
20110701,30.0480,31.5640,29.9600,31.4470,24158900,0
20110705,31.2420,31.7730,31.2000,31.5960,10386860,0
20110706,31.3050,31.7500,31.2020,31.2900,10993430,0
20110707,31.2460,32.2277,31.2460,31.9020,21591340,0
20110708,31.4060,31.7440,31.3140,31.5290,10441540,0
20110711,31.3190,31.3350,30.7000,30.7460,10620960,0
20110712,30.8170,30.9500,30.3730,30.3910,13842940,0
20110713,30.5950,30.9950,30.5700,30.5890,12416260,0
20110714,30.4510,31.1000,30.4510,30.5680,9648100,0
20110715,30.6570,30.9300,30.5430,30.7550,10012860,0
20110718,30.6640,30.9470,30.3950,30.7550,11772070,0
20110719,30.9350,31.2770,30.8370,31.1390,10768310,0
20110720,31.2490,31.2780,30.6510,30.8270,5931660,0
20110721,30.9940,31.4930,30.8590,31.0520,8262190,0
20110722,31.0710,31.5710,30.9020,31.4140,6801800,0
20110725,31.0270,31.8710,30.9680,31.6350,7012250,0
20110726,31.6360,31.8650,31.2370,31.2760,5408030,0
20110727,31.1380,31.3500,30.2980,30.3090,10669700,0
20110728,30.3930,31.2120,30.2710,30.6900,11384250,0
20110729,30.2050,30.6865,29.9600,30.3250,8973590,0
20110801,30.8240,31.1650,30.1020,30.4120,7046980,0
20110802,30.2920,30.9410,29.8490,29.8490,11629650,0
20110803,31.2210,34.0420,31.1540,33.8470,51912930,0
20110804,33.3830,33.5610,32.2600,32.2600,24570230,0
20110805,32.8770,33.0940,31.3340,32.6540,23768080,0
20110808,31.4870,32.2300,29.1671,29.1960,28694580,0
20110809,29.9920,32.2810,29.4540,32.2810,26802790,0
20110810,31.4010,32.1200,30.3610,30.3710,29817700,0
20110811,30.9230,33.0000,30.5900,32.7390,25495800,0
20110812,32.9000,33.2720,31.8180,32.8070,12999660,0
20110815,33.1020,33.8500,32.6060,33.5000,14924880,0
20110816,33.3820,33.8000,32.8450,33.5000,14731000,0
20110817,33.7120,33.7540,32.3100,32.6220,14693240,0
20110818,31.7540,32.0000,30.2710,30.4910,21240590,0
20110819,30.1290,31.0300,30.0000,30.0160,15618140,0
20110822,30.7940,30.8699,30.1400,30.6000,10294450,0
20110823,30.8730,32.2490,30.4260,32.2390,10732450,0
20110824,32.2310,32.9810,31.8950,32.5200,11713040,0
20110825,32.6100,32.9490,32.0958,32.2860,8271720,0
20110826,32.0830,32.7010,31.3370,32.5330,10519590,0
20110829,32.9470,33.3950,32.1820,32.7370,15118950,0
20110830,32.5330,33.1800,32.1010,32.9730,11210960,0
20110831,33.2938,33.5750,32.6130,32.9710,10336100,0
20110901,33.0130,33.5170,32.8490,33.0060,10555170,0
20110902,32.2650,32.6620,32.0050,32.0680,8721860,0
20110906,31.3080,32.3320,31.1520,32.3000,12270160,0
20110907,32.8140,33.9340,32.7340,33.9100,16451370,0
20110908,33.7250,34.5130,33.5380,33.7910,16015000,0
20110909,33.6180,33.7610,32.1880,32.2020,17673950,0
20110912,31.9950,32.5490,31.4695,32.2040,15421240,0
20110913,32.2360,32.8890,32.0050,32.8860,10395580,0
20110914,33.0030,33.8657,32.6390,33.7230,17895750,0
20110915,33.8750,34.9560,33.0530,34.7940,22130800,0
20110916,34.9830,35.2000,33.8190,34.6950,52450440,0
20110919,34.1550,35.2000,33.8930,34.7980,16497440,0
20110920,34.8300,36.1940,34.8300,35.3780,22902330,0
20110921,35.4560,35.6480,34.0930,34.0970,14182870,0
20110922,33.2040,33.8020,32.3232,33.0960,22185360,0
20110923,33.0080,33.8140,32.8220,33.7030,12940440,0
20110926,33.9840,34.3960,33.1130,33.4400,15890090,0
20110927,33.9080,34.1990,33.3471,33.8110,12271060,0
20110928,33.8060,34.0000,32.9150,32.9820,10267220,0
20110929,33.6380,33.7790,32.1470,32.8370,10228670,0
20110930,32.4020,32.4230,31.2480,31.7160,17194980,0
20111003,31.4500,32.4000,31.0100,31.0880,14376660,0
20111004,30.7970,30.8670,29.3010,30.7660,26701790,0
20111005,30.8030,31.3780,30.2280,31.3330,16058770,0
20111006,31.2510,31.8910,30.9210,31.6260,13363660,0
20111007,31.7530,31.9250,30.9290,31.1460,12339710,0
20111010,31.5530,32.5820,31.5530,32.5810,9526780,0
20111011,32.3120,33.3170,32.2000,32.9510,10953910,0
20111012,33.4410,33.7370,32.7100,32.7990,14182430,0
20111013,32.7100,33.9150,32.6550,33.5990,12992530,0
20111014,33.8300,34.4920,33.7320,34.1580,8942610,0
20111017,34.0840,34.2160,33.3780,33.5120,9064330,0
20111018,33.5610,34.1480,33.1160,33.9890,10624650,0
20111019,34.0000,34.0110,32.3610,32.3770,12911450,0
20111020,32.6470,32.9370,32.2490,32.5680,12506020,0
20111021,32.9730,33.3610,32.6600,33.3400,10031080,0
20111024,33.2800,34.1100,33.2800,34.0690,8155340,0
20111025,33.8130,33.9830,32.7000,32.7510,8323010,0
20111026,33.2600,33.2980,32.4580,32.9060,10963220,0
20111027,33.6010,34.9590,33.1190,34.9150,16933030,0
20111028,34.6580,35.5000,34.6170,35.4580,9728190,0
20111031,35.1150,35.6000,34.6090,34.7240,9253810,0
20111101,33.6740,34.1000,33.3360,33.4300,12705170,0
20111102,36.1050,36.4800,35.1434,35.7660,30759020,0
20111103,35.5350,36.7990,35.5010,36.6590,14511320,0
20111104,36.4838,36.8990,35.9100,36.0090,12422490,0
20111107,36.1970,36.5950,35.8740,36.5910,10310340,0
20111108,36.8120,36.8990,36.3050,36.8070,9153090,0
20111109,36.1690,36.6440,35.7440,35.7440,11118700,0
20111110,36.2210,36.2710,35.5370,36.0110,6777470,0
20111111,36.2560,37.0370,36.2540,37.0150,10287670,0
20111114,36.6270,37.3200,36.6010,36.7270,6940160,0
20111115,36.7430,37.3550,36.7000,37.1330,8887260,0
20111116,36.8520,36.9830,36.1000,36.1000,9762760,0
20111117,36.1930,36.6790,35.6630,35.9390,11422740,0
20111118,36.1580,36.2000,35.6000,36.0420,10587410,0
20111121,35.5010,35.6810,34.8810,35.1800,14079080,0
20111122,35.2050,35.8350,35.2000,35.4550,7706070,0
20111123,35.3340,35.4714,34.6570,34.7050,9349870,0
20111125,34.5300,35.1570,34.5000,34.6200,3938590,0
20111128,35.5925,35.9990,35.4800,35.9250,10897640,0
20111129,36.0050,36.1460,35.5000,35.7680,7203140,0
20111130,36.8020,37.4700,36.6050,37.4550,12751820,0
20111201,37.2410,38.1960,37.2410,38.0960,12154050,0
20111202,38.3700,38.4990,37.8380,37.8380,9319140,0
20111205,38.2990,38.3350,37.0010,37.2840,10994130,0
20111206,37.2050,37.4980,37.0170,37.1300,8894980,0
20111207,37.1160,37.4980,36.6360,37.4350,7934610,0
20111208,37.3310,37.8110,36.8870,36.9310,8544270,0
20111209,37.3450,37.9300,36.9830,37.7420,8404790,0
20111212,37.3980,37.5308,36.9080,37.1280,6027680,0
20111213,37.4640,37.4950,36.6230,36.8940,7005870,0
20111214,36.6050,36.7080,36.0000,36.1120,10405450,0
20111215,36.7940,36.7960,35.8970,35.9210,7663240,0
20111216,36.0130,36.5950,35.8290,36.2160,8398680,0
20111219,36.2700,36.8000,35.8000,35.8740,10943910,0
20111220,36.3310,37.4170,36.0010,37.3910,13178110,0
20111221,37.3140,37.4500,36.6692,37.4180,7941940,0
20111222,37.4690,37.6560,36.7590,37.1250,9339960,0
20111223,37.3310,37.8150,37.1760,37.8150,4654200,0
20111227,37.8790,38.1320,37.4150,37.4750,4462280,0
20111228,37.6900,37.6900,37.1390,37.3780,5251670,0
20111229,37.3990,37.8400,37.3660,37.8270,4873810,0
20111230,37.7990,37.8190,37.2820,37.2820,5225980,0
20120103,37.8370,37.8640,36.5610,36.8370,14710700,0
20120104,36.4970,36.6740,35.2570,35.6250,22854250,0
20120105,35.3800,35.5630,35.0540,35.2410,14756790,0
20120106,35.3360,35.4000,34.1780,34.2920,20887000,0
20120109,34.4870,34.7819,34.2090,34.5820,11492130,0
20120110,34.8750,35.1280,34.5240,34.8830,10251670,0
20120111,33.9980,34.5560,33.9050,34.1470,14355560,0
20120112,34.1500,34.4850,33.9560,34.3300,13261680,0
20120113,34.1590,34.5970,33.7320,33.9080,12544850,0
20120117,34.1070,34.7000,34.0510,34.5970,11117430,0
20120118,34.5990,35.4510,34.5670,35.2380,12439720,0
20120119,35.5490,35.6000,35.0522,35.2900,8856770,0
20120120,34.9970,35.0000,33.7500,34.0660,18960900,0
20120123,33.9950,34.3900,33.6260,33.9060,10357390,0
20120124,33.8460,34.4600,33.7300,34.2680,6829940,0
20120125,34.2160,34.9880,34.1000,34.8770,8993380,0
20120126,34.9010,35.4936,34.7220,34.7830,9231400,0
20120127,34.7750,35.1700,34.5610,34.8790,7242190,0
20120130,34.6970,35.2370,34.6250,35.1970,8244460,0
20120131,35.5370,35.8650,35.2440,35.5570,10634470,0
20120201,35.8240,36.1230,35.6000,35.7620,14594440,0
20120202,36.7160,38.4250,36.7160,38.1570,35025770,0
20120203,38.2050,39.1300,38.2050,39.0320,22340690,0
20120206,39.3000,39.3000,38.7000,39.1310,11255880,0
20120207,39.1990,39.4480,38.8650,39.2910,12567560,0
20120208,39.3020,39.5160,39.0250,39.4910,10094550,0
20120209,39.9970,40.1790,39.4270,39.6400,9999020,0
20120210,39.4000,39.6980,39.2410,39.6140,7483090,0
20120213,39.9520,40.0000,39.5320,39.6650,5847000,0
20120214,39.6470,39.6550,39.3820,39.5550,7659570,0
20120215,39.8800,39.9726,39.2650,39.2960,7307220,0
20120216,39.4100,39.5870,38.9770,39.3150,7222570,0
20120217,39.4720,39.6990,39.2290,39.6000,7687750,0
20120221,39.5450,40.0790,39.4010,39.9550,11587430,0
20120222,39.7980,40.8540,39.7980,40.6830,10086910,0
20120223,40.6790,40.7766,40.4230,40.6100,8215120,0
20120224,40.8320,41.8760,40.6190,41.5610,12868880,0
20120227,41.2330,42.2080,41.0970,42.1400,8755900,0
20120228,42.1470,42.6000,42.0010,42.3970,9691400,0
20120229,42.4130,42.8570,41.7611,42.0000,10990400,0
20120301,42.2490,42.3280,41.7000,42.0430,8725790,0
20120302,41.6500,41.9470,41.2680,41.2780,9653600,0
20120305,41.4520,41.9300,41.2130,41.7620,8320320,0
20120306,41.0970,41.2130,40.6278,40.8340,9358790,0
20120307,41.1310,41.4990,41.0650,41.1740,8396850,0
20120308,41.4460,41.8930,41.3550,41.7260,7094890,0
20120309,41.8170,42.1070,41.5510,41.9520,7353180,0
20120312,41.8070,42.3630,41.7530,41.9860,6462380,0
20120313,42.2000,42.3340,41.6800,42.3220,7544350,0
20120314,42.2420,42.6129,41.8661,42.1420,6174470,0
20120315,42.1420,42.2990,41.8000,41.9550,5888500,0
20120316,41.8690,42.1370,41.8080,42.0170,7609060,0
20120319,41.9770,42.8100,41.9224,42.5090,8010840,0
20120320,42.3180,42.3920,41.7640,41.8980,5959350,0
20120321,42.0050,42.2970,41.7890,41.7940,5997910,0
20120322,41.7450,42.1330,41.5010,41.6840,6305030,0
20120323,41.6220,42.6360,41.6220,42.4010,6643320,0
20120326,42.7290,43.7560,42.5010,43.5680,10459520,0
20120327,43.5510,43.5900,43.0660,43.0660,7302320,0
20120328,43.3800,43.4740,42.4810,42.7520,6837340,0
20120329,42.4620,42.8320,42.1580,42.8220,5093590,0
20120330,42.8630,42.8710,42.0000,42.0540,10180020,0
20120402,42.1840,43.4340,41.9000,43.2050,8943960,0
20120403,43.1710,44.0600,42.9040,43.8020,11529390,0
20120404,43.4390,43.6500,42.6120,43.0940,9823830,0
20120405,43.0480,44.2200,42.8690,43.9850,8505980,0
20120409,43.2940,44.2880,43.2150,43.9290,8577090,0
20120410,43.9290,44.0950,42.4190,42.4730,12614390,0
20120411,42.9570,43.2420,42.7220,43.0040,5753320,0
20120412,43.0510,43.4220,42.9700,43.3980,5311240,0
20120413,43.3630,44.3800,43.0990,44.0460,10581500,0
20120416,44.0870,44.1470,42.9010,43.2660,7686090,0
20120417,43.4820,43.9240,43.4480,43.7570,5232540,0
20120418,43.7310,44.0970,43.5970,43.6700,5207900,0
20120419,43.7180,44.0790,43.2340,43.6820,6879980,0
20120420,44.0010,44.3290,43.7480,44.0440,9071270,0
20120423,43.6010,43.7430,42.0750,43.0260,12353740,0
20120424,43.0240,43.5870,42.6680,43.0300,6526030,0
20120425,43.4680,44.5060,43.1740,44.5060,9780760,0
20120426,44.4490,45.6490,44.4490,45.3980,10411030,0
20120427,45.8110,46.2340,45.5511,45.7580,11798510,0
20120430,45.9400,46.0310,45.1340,45.2270,9793090,0
20120501,45.5850,46.6980,45.3670,45.5900,17590080,0
20120502,44.6690,45.8200,44.0000,45.1450,21650090,0
20120503,45.3000,45.4770,43.9690,44.2430,15136520,0
20120504,43.7000,44.1910,43.3840,43.9690,14715720,0
20120507,43.4650,44.2820,43.4650,43.6120,10801000,0
20120508,43.4010,43.6148,42.3050,43.1640,10410170,0
20120509,42.5820,43.2040,42.1000,42.2830,9995210,0
20120510,42.5800,42.9350,41.8270,42.2980,11560600,0
20120511,42.0000,42.7620,41.9000,42.2400,7890870,0
20120514,41.8170,42.1000,41.4440,41.4440,12163110,0
20120515,41.4720,41.9970,41.3370,41.4470,6768230,0
20120516,41.8880,42.0500,40.8680,40.9370,12952360,0
20120517,41.3800,41.3800,39.8500,39.8580,12022680,0
20120518,40.2020,40.4570,39.4560,39.4560,11112910,0
20120521,39.6000,41.0790,39.4200,41.0580,12810040,0
20120522,41.0210,41.8300,40.8260,41.3440,12320630,0
20120523,41.1150,41.7140,40.6570,41.7090,8752310,0
20120524,42.0060,42.8770,41.6100,41.9830,10809710,0
20120525,41.6550,42.1950,41.2119,41.3960,6947130,0
20120529,41.7330,41.9750,41.3190,41.6050,4657840,0
20120530,41.0900,41.5628,40.9300,41.1580,6742270,0
20120531,41.2300,41.2990,39.9010,40.6510,10661090,0
20120601,39.8610,39.9240,38.9900,39.1780,11238320,0
20120604,39.1700,40.1520,39.0100,40.0260,9666420,0
20120605,40.1030,40.9788,40.0240,40.8200,9694040,0
20120606,41.4570,41.9980,41.2770,41.9980,9735490,0
20120607,42.4510,42.5070,41.3980,41.5710,9437470,0
20120608,41.2450,41.6610,41.0910,41.6550,7440120,0
20120611,42.0500,42.1250,41.3510,41.3840,5904250,0
20120612,41.4000,41.9900,41.0940,41.7750,5787090,0
20120613,41.5080,41.8170,40.8000,40.9750,6122210,0
20120614,40.9640,41.9980,40.9540,41.9050,7451770,0
20120615,42.2750,42.6690,41.9950,42.6690,8124710,0
20120618,42.4930,42.7990,42.2300,42.5620,6306410,0
20120619,42.8990,42.9800,42.5750,42.7570,6876220,0
20120620,42.7830,42.9990,42.1120,42.8810,4998180,0
20120621,42.8800,43.2700,42.1040,42.1170,5543250,0
20120622,42.1580,43.5080,42.0600,43.5080,8710690,0
20120625,43.2850,43.4310,42.8520,42.8520,7012310,0
20120626,42.9750,43.4320,42.7030,43.2220,6197620,0
20120627,43.3180,43.5730,43.1150,43.1920,4445350,0
20120628,42.9290,43.0380,41.6760,42.1300,9628840,0
20120629,42.7460,43.0230,42.5630,43.0110,9374770,0
20120702,43.5070,43.9930,43.0160,43.9900,6183960,0
20120703,43.9550,44.3400,43.6800,44.1770,4866390,0
20120705,44.0440,44.5000,43.8430,44.4050,5974370,0
20120706,44.1030,44.5250,43.9440,44.1630,8175890,0
20120709,43.4330,43.4980,42.3300,43.1270,11064340,0
20120710,43.1800,43.6430,42.0120,42.0250,8210220,0
20120711,41.8950,42.0310,41.2840,41.9890,6283780,0
20120712,41.6050,42.6580,41.4470,42.4250,7645400,0
20120713,42.5220,43.0250,42.3960,42.9600,6105760,0
20120716,43.9770,44.8000,43.5740,43.6890,17479650,0
20120717,43.8320,44.0000,43.0070,43.5680,6191280,0
20120718,43.3360,43.9450,43.2000,43.6820,5774770,0
20120719,43.8240,43.8990,42.7940,42.7940,8194870,0
20120720,42.4900,42.6870,42.1430,42.3150,8962390,0
20120723,41.6270,41.8600,41.1280,41.5980,9146210,0
20120724,41.7280,41.7780,40.4700,40.9890,9457700,0
20120725,41.3000,41.5000,40.6490,41.2330,6068060,0
20120726,41.8820,42.7440,41.7620,42.3770,7061210,0
20120727,42.3810,43.6750,42.3220,43.6750,9654110,0
20120730,43.6200,44.6750,43.6200,44.1150,9890110,0
20120731,44.3020,44.3260,43.3160,43.6570,11532400,0
20120801,42.4090,43.2990,42.0000,42.7200,21722990,0
20120802,42.5770,42.9080,41.8100,42.3430,11443400,0
20120803,42.8430,42.9000,42.3000,42.4130,10279090,0
20120806,42.4200,42.7560,41.9000,41.9850,7637030,0
20120807,42.1290,42.2850,41.3182,41.6400,12178840,0
20120808,41.5970,42.7000,41.5170,42.4450,10100640,0
20120809,42.4050,42.7860,42.0640,42.5940,7073020,0
20120810,42.3360,42.7864,42.3350,42.6030,4591800,0
20120813,42.4570,42.6760,42.2120,42.5630,4038590,0
20120814,42.7050,43.3150,42.6340,42.8080,5695400,0
20120815,42.8080,43.1100,42.6200,42.7090,4049740,0
20120816,42.7240,43.0900,42.6030,42.8520,4133770,0
20120817,42.7950,42.9459,42.5160,42.6810,5415240,0
20120820,42.7100,42.8600,42.3688,42.7200,4383620,0
20120821,42.7030,42.9810,42.2450,42.3310,4231940,0
20120822,42.1100,42.5720,41.8831,42.1200,6930310,0
20120823,42.0930,42.2800,41.6670,41.8330,5743400,0
20120824,41.8600,42.3470,41.7668,42.2450,5129390,0
20120827,42.2490,42.6198,42.0520,42.3420,4698560,0
20120828,42.2620,42.5900,42.2620,42.4600,3982760,0
20120829,42.4980,42.6470,42.1740,42.5820,4010920,0
20120830,42.2530,42.3950,42.0270,42.0950,3800500,0
20120831,42.2300,42.3630,41.9010,42.2900,4648670,0
20120904,41.7540,42.6000,41.7540,42.4380,5090500,0
20120905,42.3940,42.5418,42.0360,42.2100,5525580,0
20120906,42.5000,43.2600,42.2560,43.2600,9616790,0
20120907,43.2890,43.6790,43.1070,43.6200,6134200,0
20120910,43.6620,44.1200,43.6330,43.7490,7534410,0
20120911,43.8000,44.5900,43.7500,44.2870,7157440,0
20120912,44.5990,44.8330,44.3750,44.6410,6167410,0
20120913,44.6400,45.6590,44.5921,45.5260,8120310,0
20120914,45.5060,45.6660,45.2000,45.4180,6874260,0
20120917,45.4320,45.6300,45.2500,45.3500,5162760,0
20120918,45.3000,45.4990,45.0740,45.2980,4770700,0
20120919,45.2860,45.5400,45.1700,45.1890,5010690,0
20120920,44.7530,45.9320,44.7250,45.4180,11338200,0
20120921,45.9310,46.1790,45.6848,45.9520,12851230,0
20120924,45.7500,45.7500,45.3080,45.5290,7608020,0
20120925,45.7600,45.7730,45.1290,45.1520,5509270,0
20120926,45.1320,45.2010,44.5770,44.5840,4990930,0
20120927,44.7600,45.2170,44.6980,45.2170,4341530,0
20120928,45.1130,45.2530,44.8640,45.1480,5547660,0
20121001,45.3180,46.0130,45.2500,45.6890,6956810,0
20121002,45.6960,45.8800,45.4010,45.7650,3346100,0
20121003,45.9000,47.4678,45.7670,47.3760,11975610,0
20121004,47.2750,47.5000,47.1410,47.4880,6339480,0
20121005,47.8000,48.3000,47.2870,47.5270,9004600,0
20121008,47.4240,47.5480,46.9820,47.1930,5541680,0
20121009,47.2260,47.2998,46.1270,46.4880,8104890,0
20121010,46.4990,46.5170,46.0480,46.2090,5057130,0
20121011,46.7180,47.5820,46.5020,47.2570,12625060,0
20121012,47.2700,47.6040,46.9470,47.3360,8251950,0
20121015,47.2340,47.6948,47.1750,47.5820,8994880,0
20121016,47.9280,48.1510,47.6090,47.9010,4556400,0
20121017,48.5990,48.6080,47.9160,48.3000,7247290,0
20121018,48.2470,48.5650,47.4370,47.5830,8792490,0
20121019,47.4630,47.6810,46.7900,47.0060,10069180,0
20121022,47.2980,47.2980,46.2000,46.6930,7756430,0
20121023,46.2550,46.4750,45.8000,45.9860,7293590,0
20121024,46.4750,46.5024,45.3000,45.4540,7082170,0
20121025,45.6500,45.8580,44.7380,44.9360,8937260,0
20121026,44.9360,45.7700,44.8210,45.2980,6853960,0
20121031,45.2520,46.5000,45.1180,46.0930,11929710,0
20121101,46.3410,47.4990,46.2070,46.8690,9364510,0
20121102,47.1540,47.6989,46.8680,46.9450,9513450,0
20121105,46.7260,47.0960,46.4680,46.5650,6168240,0
20121106,46.8560,47.2894,46.7190,47.1780,4120510,0
20121107,47.0000,47.1190,46.1510,46.4700,7646570,0
20121108,46.4320,46.8208,46.1800,46.1800,6202770,0
20121109,45.8520,46.8700,45.8480,46.4660,6419290,0
20121112,46.5680,47.0970,46.3070,47.0000,7026250,0
20121113,46.7100,47.6920,46.4740,47.1220,4960780,0
20121114,47.2670,47.3990,46.2330,46.3310,6082960,0
20121115,46.2930,46.2930,45.3570,45.7160,7073290,0
20121116,45.8460,47.0460,45.6009,46.4590,9028320,0
20121119,46.9400,47.8680,46.8395,47.8680,6812320,0
20121120,47.9050,48.2580,47.2220,47.7570,6803780,0
20121121,47.8420,48.0700,47.7550,47.9430,2926670,0
20121123,48.0850,48.2000,47.8000,48.1240,2390260,0
20121126,48.0180,48.2780,47.8290,48.0030,4976640,0
20121127,48.0090,48.3680,47.7900,47.8490,4876210,0
20121128,47.5730,48.1580,47.4770,48.1510,6583330,0
20121129,48.4200,49.0750,48.3240,48.6210,9079270,0
20121130,48.5780,48.9860,48.3840,48.8680,9832900,0
20121203,49.1000,49.4510,48.5571,48.6650,8496650,0
20121204,48.7630,48.8000,48.0580,48.3420,6429780,0
20121205,48.3000,48.4000,47.4400,47.8000,6644670,0
20121206,47.5750,48.0880,47.3861,48.0880,5980120,0
20121207,48.1650,48.2840,47.6010,47.6090,6388800,0
20121210,48.0360,48.0460,47.5480,47.9600,5772610,0
20121211,48.0000,48.5000,47.9150,48.1520,8575350,0
20121212,48.2000,48.7380,48.0200,48.3440,9511990,0
20121213,48.5910,48.7600,48.2520,48.4430,5679710,0
20121214,48.1220,48.4800,48.0270,48.2300,5346020,0
20121217,48.3420,48.9900,48.1080,48.9320,7180140,0
20121218,49.0000,49.4980,48.7810,49.2880,6642100,0
20121219,49.4800,49.4890,48.8925,48.9390,5629700,0
20121220,49.2230,49.8620,48.9470,49.8530,9395540,0
20121221,49.3000,49.6890,48.8270,49.3570,8319790,0
20121224,49.2860,49.6250,49.2480,49.5020,2694340,0
20121226,49.4530,49.5940,48.5000,48.6200,5748040,0
20121227,48.6010,49.2865,48.1120,48.7870,6250220,0
20121228,48.5000,48.8650,48.2850,48.3080,4685980,0
20121231,48.3370,49.1920,48.2900,49.1280,6560860,0
20130102,50.6300,51.0270,50.1000,51.0270,12277750,0
20130103,51.0460,51.5458,50.8150,51.1000,9451930,0
20130104,51.1150,51.2200,50.7000,51.0980,11495620,0
20130107,51.3010,52.1310,51.1660,51.9530,11397800,0
20130108,52.0030,52.1050,51.4940,51.7820,6988310,0
20130109,52.5200,53.2390,52.2670,53.2390,11471940,0
20130110,53.2470,53.2470,52.4290,52.7650,12563050,0
20130111,52.7510,52.9790,52.5520,52.8680,6433630,0
20130114,52.9550,52.9980,52.1230,52.3510,9913960,0
20130115,52.2240,52.3400,51.9200,52.2800,5857360,0
20130116,51.6430,52.2550,51.5030,52.1290,6189500,0
20130117,52.4670,52.6670,52.1300,52.3350,5249980,0
20130118,51.9560,52.1500,51.3420,52.1000,10770710,0
20130122,52.4790,52.4790,51.4630,51.9760,7461150,0
20130123,51.9610,52.2460,51.5120,51.7560,4990110,0
20130124,51.7930,52.5700,51.7730,52.2260,5868550,0
20130125,52.2800,52.2805,51.7240,51.9420,7156650,0
20130128,52.0940,52.0940,51.3460,51.4120,8001400,0
20130129,51.4120,52.0750,51.4050,51.8480,8835930,0
20130130,51.6640,52.1600,51.3900,51.6000,11609500,0
20130131,53.2000,53.5350,51.3000,51.8400,20412670,0
20130201,52.0810,52.2540,51.3690,51.8710,9948040,0
20130204,51.6290,51.8000,51.2090,51.4220,6151240,0
20130205,52.0370,52.2020,51.6800,52.0690,7982990,0
20130206,52.0150,52.3870,51.8100,52.3550,6015370,0
20130207,52.1900,52.3300,51.6250,51.9550,6517940,0
20130208,51.8460,52.4470,51.8310,52.4470,5214240,0
20130211,52.5620,52.6160,51.9235,52.0850,5615190,0
20130212,52.0860,52.2130,51.8510,51.9640,3378040,0
20130213,52.1250,52.1900,51.6180,51.9210,4095090,0
20130214,51.6150,52.3260,51.6150,52.2160,6655150,0
20130215,51.6310,52.4940,51.6310,52.3130,7031470,0
20130219,52.5000,52.6490,52.0960,52.2860,4234790,0
20130220,52.2000,52.4210,51.2910,51.2910,5376220,0
20130221,51.4000,52.0930,51.0560,51.9590,6813240,0
20130222,52.2910,52.4430,51.7290,52.3830,6595920,0
20130225,52.5340,52.6000,51.0900,51.0900,8672020,0
20130226,51.3540,51.5770,50.7360,50.9700,7956620,0
20130227,51.0960,51.6170,50.7970,51.5190,6993870,0
20130228,51.5190,52.1368,51.3390,51.7820,6149710,0
20130301,51.5000,51.9510,51.3290,51.8300,4141600,0
20130304,51.5980,52.2408,51.5761,52.1410,3486370,0
20130305,52.2530,53.0780,52.1850,52.7100,5894840,0
20130306,52.5520,53.1230,52.3350,52.7580,5179090,0
20130307,52.7720,53.0000,52.5695,52.6670,6688280,0
20130308,53.0050,53.0320,52.4460,52.9230,5070930,0
20130311,52.9580,53.2470,52.8410,53.0890,4090860,0
20130312,52.9870,53.0990,52.2230,52.3160,4808490,0
20130313,52.2330,52.8370,52.1120,52.7480,4714930,0
20130314,52.8550,53.1250,52.6710,52.7180,5566830,0
20130315,52.5990,52.8830,51.8220,51.9370,11596930,0
20130318,51.5310,51.9660,51.4730,51.5010,5627720,0
20130319,51.6220,51.7840,50.8158,51.1600,6308130,0
20130320,51.6000,51.8700,51.4350,51.8620,4551070,0
20130321,51.6440,51.7724,51.3220,51.4010,5504200,0
20130322,51.5820,51.8775,51.5530,51.7500,5094850,0
20130325,52.0250,52.3960,51.8771,51.9990,5419880,0
20130326,52.3000,53.7190,52.2220,53.5470,9106410,0
20130327,53.2210,54.0734,53.0380,53.8030,6488360,0
20130328,53.8400,54.1960,53.6900,54.1130,6691330,0
20130401,54.2440,54.6900,53.6000,53.7230,5501470,0
20130402,54.0700,54.3990,53.9020,54.0590,3695680,0
20130403,54.0850,54.2960,53.0390,53.3250,5330590,0
20130404,53.2750,53.5640,53.0140,53.4220,4433080,0
20130405,52.6680,53.2650,52.6270,53.1600,5784070,0
20130408,53.0690,53.5660,52.9780,53.4370,3630710,0
20130409,53.4000,53.4355,52.3150,52.7640,9024620,0
20130410,52.9670,53.7980,52.8430,53.4430,4838830,0
20130411,53.4420,54.2320,53.2570,54.1240,5678360,0
20130412,53.4650,53.6420,52.9610,53.2990,6795150,0
20130415,53.0230,53.3850,52.1710,52.1710,5298700,0
20130416,52.3110,53.1580,52.2060,53.1580,5495190,0
20130417,52.7250,53.0860,52.4680,52.5760,6309250,0
20130418,52.5750,52.6480,52.1000,52.1000,6433960,0
20130419,52.2830,52.3710,51.8560,52.1960,5110710,0
20130422,52.2050,52.3690,51.8790,52.2110,4409200,0
20130423,52.5940,53.1190,52.3590,53.1000,3568670,0
20130424,53.1970,53.4750,53.1230,53.2020,2663010,0
20130425,53.4130,53.9000,52.5150,53.5140,3786440,0
20130426,53.4220,53.8160,53.3470,53.5330,4542560,0
20130429,53.7480,53.9990,53.5350,53.9010,3809000,0
20130430,53.9790,55.2930,53.9570,55.2930,7994040,0
20130501,53.8770,54.4850,53.6020,53.9820,10111820,0
20130502,53.6000,54.7330,53.5690,54.5530,9469350,0
20130503,55.1740,55.7660,55.0630,55.3550,7941840,0
20130506,55.3600,55.6770,54.7031,54.7730,6062520,0
20130507,54.8080,55.1930,54.5440,55.1260,4382380,0
20130508,55.1170,55.4955,54.8280,55.3720,4390090,0
20130509,55.2950,55.6170,54.9890,55.1880,4386870,0
20130510,55.3790,55.7540,53.3795,55.5130,4669100,0
20130513,55.3000,55.8410,55.3000,55.5840,3440970,0
20130514,55.7860,57.1250,55.6422,56.9680,6569560,0
20130515,57.0340,57.4950,56.9160,57.4360,6554610,0
20130516,57.2870,57.3660,57.0140,57.0140,4408210,0
20130517,57.4360,58.5000,57.2250,58.4780,6244660,0
20130520,58.3140,58.8540,58.2020,58.3340,4465970,0
20130521,58.4530,58.9000,58.2400,58.4850,3917840,0
20130522,58.7000,58.8290,57.6140,57.6710,5611340,0
20130523,56.9770,57.6990,56.8380,56.9730,6568320,0
20130524,56.6750,57.2870,56.3320,57.1460,3909260,0
20130528,58.0000,58.5270,57.5715,57.5740,4710460,0
20130529,57.2320,57.6209,57.0450,57.3010,3507280,0
20130530,57.3550,58.2640,57.2010,57.6160,3783120,0
20130531,57.5200,58.0600,56.9610,57.0250,6095060,0
20130603,57.1340,57.5910,56.8664,57.5910,5821170,0
20130604,57.5480,57.6900,56.3990,56.8220,6315240,0
20130605,56.5000,56.8210,55.9280,55.9570,5419120,0
20130606,55.7750,56.5160,55.7100,56.4950,4399200,0
20130607,56.7750,56.9370,56.3670,56.6250,7165200,0
20130610,56.7600,56.9090,56.2660,56.5780,4115830,0
20130611,56.2170,56.5240,56.0000,56.0440,4333570,0
20130612,56.4770,56.5110,55.7980,55.7980,5815600,0
20130613,55.7560,57.5540,55.7060,57.3720,8608440,0
20130614,57.4010,57.4780,56.9200,57.1160,6230190,0
20130617,57.4070,58.0980,57.4070,57.8190,7247170,0
20130618,58.1550,58.4880,58.0230,58.4410,5494920,0
20130619,58.5540,59.1890,58.5280,58.6370,7661120,0
20130620,57.9600,58.5699,57.2190,57.2720,9214350,0
20130621,57.9190,57.9900,56.8880,57.3290,12177630,0
20130624,56.3370,56.9580,55.7480,56.2600,9437820,0
20130625,56.7265,56.7630,56.1620,56.4580,8311060,0
20130626,56.8000,57.2750,56.3790,57.0000,5345710,0
20130627,57.1530,57.7430,57.0000,57.0680,5941920,0
20130628,56.9170,57.4500,56.6470,57.4500,10395620,0
20130701,57.8610,59.0000,57.7550,58.3210,8533150,0
20130702,58.1900,58.8950,57.9710,58.3060,5604160,0
20130703,57.9780,58.7650,57.9780,58.6180,2436120,0
20130705,59.0000,59.5030,58.6000,59.5030,5466660,0
20130708,59.7180,60.2740,58.9170,58.9290,7053660,0
20130709,59.3720,59.6490,59.1870,59.3590,5923290,0
20130710,59.3600,59.5140,58.7380,59.0910,5306480,0
20130711,59.6820,60.1620,59.2161,60.1020,4653330,0
20130712,60.0750,60.1820,59.6360,59.8860,4497880,0
20130715,59.9240,60.0000,59.4000,59.5870,4308180,0
20130716,59.6220,59.7910,58.9380,58.9790,4713030,0
20130717,58.3000,59.3940,58.2950,59.3350,9217990,0
20130718,59.6030,60.0740,59.4520,59.6920,3487820,0
20130719,59.8780,60.0950,59.2660,59.3330,8238410,0
20130722,59.4340,60.3849,59.3060,60.2410,5362280,0
20130723,60.3830,60.4850,59.7500,59.8000,4648820,0
20130724,59.8330,60.0000,58.9650,59.0990,7751390,0
20130725,59.4200,60.1860,59.4140,59.8980,7276720,0
20130726,59.6610,59.9730,59.2920,59.8150,3847150,0
20130729,59.8870,60.0990,59.4530,59.7020,3266300,0
20130730,59.9650,60.3900,59.9070,60.1420,6039230,0
20130731,62.4490,62.6230,56.7020,61.0610,40094460,0
20130801,61.8740,64.9650,61.8740,64.6380,30348990,0
20130802,64.4280,64.7020,64.0400,64.5570,6720960,0
20130805,64.1220,64.5855,64.0430,64.2450,5878420,0
20130806,64.2210,65.6980,63.9950,65.4000,8198720,0
20130807,65.3000,65.3000,64.5040,64.6320,5860990,0
20130808,64.9060,65.0000,64.1490,64.5840,4531630,0
20130809,64.7370,64.7370,63.7680,63.7960,3954180,0
20130812,63.9610,63.9610,62.9195,63.0720,5240170,0
20130813,63.6810,63.6810,63.0210,63.3330,3245200,0
20130814,63.5610,63.7130,62.8070,62.9980,3943070,0
20130815,62.3860,62.4790,61.5635,61.8740,5328930,0
20130816,61.8300,62.4230,61.6120,61.8210,4833890,0
20130819,61.9150,62.6006,61.7500,61.9890,3907780,0
20130820,62.1150,62.5080,61.8976,62.2410,3000550,0
20130821,61.9610,62.7590,61.8010,61.9310,9310280,0
20130822,62.3000,62.3000,61.6860,62.1080,3926260,0
20130823,62.2030,62.6580,61.8010,62.6110,4607950,0
20130826,62.5750,62.5750,61.4540,61.5180,5893390,0
20130827,60.8180,61.2590,60.5870,60.7920,5534050,0
20130828,60.5900,61.3220,60.5416,61.0610,6405790,0
20130829,61.0500,61.8400,61.0450,61.2570,5059840,0
20130830,61.3950,61.4980,60.3590,60.6080,6122560,0
20130903,61.2000,62.4820,61.0490,62.3450,11390250,0
20130904,62.3450,62.7670,61.7500,62.3400,4018290,0
20130905,62.3000,63.1630,62.2470,62.9000,3821780,0
20130906,63.2000,63.9740,62.7115,63.6620,5874300,0
20130909,63.8010,64.0890,63.5530,64.0400,6172810,0
20130910,64.3980,65.2100,64.3635,65.1500,7172340,0
20130911,65.2500,66.3231,64.4780,65.8460,7538830,0
20130912,66.1750,67.2300,65.4500,66.7520,10872220,0
20130913,66.6800,66.9800,66.4691,66.6410,6090410,0
20130916,67.3800,67.5000,66.8650,67.1000,7058970,0
20130917,67.3310,68.0845,67.1532,67.9170,4810290,0
20130918,67.9000,68.8520,67.6437,68.7640,4670930,0
20130919,69.1750,69.5010,68.5107,68.6370,5098660,0
20130920,68.9670,68.9675,68.2480,68.5740,6731200,0
20130923,68.5360,68.9990,68.0110,68.2990,5171250,0
20130924,68.2500,69.1660,67.8343,68.5370,6070610,0
20130925,68.3680,68.6040,67.1740,67.1940,8796010,0
20130926,67.5230,67.9771,67.2495,67.7580,3814720,0
20130927,67.7430,68.2610,67.5130,68.1850,3143150,0
20130930,67.7660,67.7810,67.0180,67.2780,4362090,0
20131001,67.4420,67.9580,67.2480,67.7790,4122130,0
20131002,67.5430,67.6420,67.1343,67.6310,4631650,0
20131003,67.3180,67.5900,66.4050,66.9060,5546890,0
20131004,66.8060,67.4720,66.7440,67.3330,4076560,0
20131007,66.7780,67.1000,66.5170,66.6070,5291800,0
20131008,66.6300,66.7350,65.1440,65.3870,7294330,0
20131009,65.5730,66.4469,64.7440,65.7230,6541050,0
20131010,66.8340,67.8590,66.6880,67.8590,4913400,0
20131011,67.8850,68.5535,67.5740,68.4180,5458440,0
20131014,67.9420,69.0050,67.4300,68.9100,3597700,0
20131015,68.7250,69.3240,68.2660,68.6390,9157980,0
20131016,68.9460,69.9590,68.7768,69.5500,5440150,0
20131017,69.2690,70.5000,69.2610,70.4640,5421320,0
20131018,70.7000,71.6390,70.1100,71.5190,5960000,0
20131021,71.7020,71.9870,70.9180,71.7840,4799440,0
20131022,72.1760,72.7400,71.6610,71.8680,4306130,0
20131023,71.6000,71.6620,70.7010,71.0970,4414280,0
20131024,71.4550,72.6990,71.4010,72.4690,4019740,0
20131025,72.5000,73.2450,72.0052,72.3780,4640190,0
20131028,72.4030,73.1600,72.1360,72.9940,4416170,0
20131029,73.3440,73.7829,72.7550,73.2440,4655090,0
20131030,73.3990,73.4600,72.1350,72.5680,5563780,0
20131031,73.0040,73.4620,70.7390,71.7100,10221030,0
20131101,72.3950,73.9240,72.3180,73.7480,8306180,0
20131104,73.8330,73.9820,72.6240,72.8400,4568300,0
20131105,72.7310,73.8240,72.3230,73.6380,6119990,0
20131106,73.8000,73.8360,73.0090,73.3870,4876420,0
20131107,73.7360,73.7550,71.9630,72.1320,4742650,0
20131108,72.0490,73.4500,72.0490,73.4470,4604680,0
20131111,73.4110,74.3415,73.2230,74.1160,4068220,0
20131112,73.9470,74.0700,73.1531,73.7680,4520490,0
20131113,73.5000,73.7450,73.1900,73.5480,4842990,0
20131114,73.5000,74.4000,73.4561,74.3530,3383870,0
20131115,74.3550,75.3600,74.3550,75.2260,4843970,0
20131118,75.3720,75.9700,75.1212,75.4550,6949950,0
20131119,75.4500,75.7500,74.5010,74.6950,3144820,0
20131120,74.8000,75.3990,74.3450,74.5930,3058620,0
20131121,74.4840,74.9590,74.4840,74.7000,3684630,0
20131122,74.7520,75.5870,74.6520,75.4450,3796330,0
20131125,75.9170,75.9500,75.2400,75.6490,4461440,0
20131126,75.6930,76.5150,75.5000,75.7040,5051400,0
20131127,76.1000,76.4480,75.6100,76.0400,2596260,0
20131129,76.1430,76.5000,75.9630,76.0810,2387740,0
20131202,76.0810,76.3750,75.4000,75.6120,4239800,0
20131203,75.2900,75.5160,74.7250,75.4100,4184200,0
20131204,75.2000,75.3750,74.4060,74.8170,5090920,0
20131205,75.0250,75.4900,74.7010,75.1500,3598480,0
20131206,75.7740,75.9650,75.2720,75.8470,3310220,0
20131209,76.2900,76.6480,75.8000,75.8860,4348270,0
20131210,75.8500,76.9100,75.8500,76.3610,6168080,0
20131211,79.3740,80.1629,78.9470,79.0570,25485710,0
20131212,79.1500,79.1500,78.1330,78.2540,10078920,0
20131213,78.5500,79.1790,78.3460,78.7970,6831810,0
20131216,79.3000,80.0460,79.1698,79.6280,7495530,0
20131217,79.9800,80.3540,79.6115,79.7950,9612290,0
20131218,79.7870,80.3510,78.8630,80.2060,10445650,0
20131219,80.2000,80.9205,79.9034,80.5380,9531060,0
20131220,80.8550,82.3208,80.7040,81.7050,13160430,0
20131223,82.5060,82.5630,81.2560,81.5100,8993190,0
20131224,81.4520,81.5820,81.1050,81.3200,4047560,0
20131226,81.5050,82.1900,81.4170,82.1900,5942890,0
20131227,82.2000,82.8339,82.0040,82.7870,5713060,0
20131230,83.0120,83.8920,82.8550,83.3300,7074520,0
20131231,83.9370,83.9380,83.0620,83.5460,6762000,0
20140102,83.7410,83.7967,83.0100,83.4140,7408790,0
20140103,83.4140,83.5800,82.6000,83.0810,6439160,0
20140106,83.1960,83.3880,82.4660,82.6690,7022770,0
20140107,83.1010,83.9190,83.1000,83.7090,7646070,0
20140108,83.7320,84.4010,83.6013,83.6840,6937260,0
20140109,84.0000,84.4240,83.6250,84.3600,7212580,0
20140110,84.6840,84.7480,83.1600,83.4760,8213690,0
20140113,83.5460,83.8000,80.7630,81.0000,12359540,0
20140114,81.2820,82.2970,80.4140,82.1710,10869050,0
20140115,82.5110,82.9779,82.1240,82.3370,7750600,0
20140116,82.4820,82.7990,82.2420,82.5500,4965690,0
20140117,82.5000,83.4020,80.7880,81.8420,13330190,0
20140121,82.3020,82.6560,81.4030,81.8480,10103590,0
20140122,82.2100,83.9000,82.0000,83.3000,7220658,0
20140123,83.8000,83.8100,81.9200,82.3600,6595431,0
20140124,81.7800,81.9800,78.5000,78.5100,9541224,0
20140127,78.9500,78.9800,74.9500,76.0500,13715112,0
20140128,76.7000,79.0900,76.5800,78.8300,7738725,0
20140129,78.1900,78.6700,77.0100,77.7000,7915482,0
20140130,80.4500,80.5500,78.2400,79.7600,8749157,0
20140131,75.5100,76.9900,71.7500,75.6800,23255509,0
20140203,76.0500,76.4099,73.8500,73.9100,9834575,0
20140204,74.2200,74.3450,72.8000,73.1200,11981190,0
20140205,72.7600,73.5000,72.1100,72.8400,7769433,0
20140206,73.2300,74.9100,73.1394,74.9000,6805661,0
20140207,75.6700,76.9300,75.1300,76.3100,8551622,0
20140210,76.6600,77.3399,75.8500,76.3500,4886654,0
20140211,76.8000,76.8300,76.0000,76.1900,5323791,0
20140212,76.4400,76.9300,75.6700,75.9700,4775447,0
20140213,75.4800,76.6400,75.1300,76.5300,4912964,0
20140214,76.5800,77.6600,76.4800,77.3900,4766134,0
20140218,78.4600,78.4900,77.2000,77.4900,5811790,0
20140219,77.3400,78.0100,76.5300,76.6500,6038258,0
20140220,76.8800,76.8800,74.8500,75.8600,8723584,0
20140221,75.8600,76.3500,75.5000,75.7000,6551857,0
20140224,75.5700,76.9700,75.5600,75.9600,7942731,0
20140225,76.0000,76.9700,75.5200,76.7400,7437312,0
20140226,76.8300,77.4100,76.6100,77.3600,7438903,0
20140227,77.3400,78.0100,77.0000,77.7600,4939433,0
20140228,78.2000,78.6690,76.9500,77.7200,5919129,0
20140303,76.5300,77.0900,75.6500,76.7300,6154831,0
20140304,77.8100,78.8000,77.4100,78.5000,5303009,0
20140305,78.6700,78.8800,77.8250,78.2000,4233519,0
20140306,78.4000,78.7100,77.5700,77.6300,4594433,0
20140307,78.0700,78.2500,77.5200,77.9400,4134098,0
20140310,77.8000,77.9440,77.2700,77.3900,3314844,0
20140311,77.4900,78.4500,76.8900,77.9000,4835405,0
20140312,77.2200,78.3400,76.8000,78.3400,4744935,0
20140313,78.3800,78.7700,76.5400,76.6200,6521375,0
20140314,76.5100,77.2200,76.2300,76.3400,4859053,0
20140317,76.7500,77.8400,76.7400,77.8300,3911475,0
20140318,78.1000,78.9800,77.5400,78.9200,4523471,0
20140319,78.9400,79.6000,77.9200,78.3100,5929255,0
20140320,78.2100,78.6500,77.6100,78.4100,5197964,0
20140321,79.3400,79.8300,75.9000,75.9900,14425292,0
20140324,76.4800,77.7100,75.8700,77.3900,8822012,0
20140325,77.5800,77.7700,75.2300,75.2800,7134713,0
20140326,75.8100,76.1700,73.6800,73.7100,7612692,0
20140327,73.5400,73.6200,72.3500,73.3400,7690125,0
20140328,73.3900,73.7900,72.4400,73.2200,5245438,0
20140331,73.8600,74.8700,73.5000,74.7000,5843774,0
20140401,75.2500,75.3400,74.3820,74.8100,4105928,0
20140402,74.8900,75.3500,74.5300,74.7000,4271660,0
20140403,75.0400,75.5499,74.2400,74.5300,4133295,0
20140404,75.4000,75.4900,71.7100,72.1800,8294189,0
20140407,71.6600,71.9600,70.4340,71.3300,9701807,0
20140408,71.2200,71.9401,71.0000,71.5200,6288654,0
20140409,71.9300,73.6700,71.6100,73.5600,6985344,0
20140410,73.6700,74.3200,70.9500,71.1700,8984297,0
20140411,70.0500,70.3800,68.6800,68.6800,11611261,0
20140414,69.7900,71.9700,69.6000,71.1800,10893950,0
20140415,72.3000,72.7400,70.4800,72.1500,7010084,0
20140416,72.8800,73.9500,72.5000,73.9300,7002536,0
20140417,74.0700,74.8200,73.6100,74.1300,5552348,0
20140421,74.2500,74.6300,73.8300,74.3100,5991676,0
20140422,74.4700,74.7700,73.8500,74.5300,5049896,0
20140423,74.3300,74.5000,73.0627,73.3600,5057415,0
20140424,73.7100,74.7200,73.3300,74.3500,5195169,0
20140425,72.2100,73.0000,70.6000,70.6600,9661421,0
20140428,70.8000,72.1600,70.2169,71.2400,8649368,0
20140429,71.4900,72.6100,71.3300,72.0300,6031110,0
20140430,72.3400,73.6300,71.5400,73.5500,6554327,0
20140501,75.5700,76.7100,74.0500,74.2200,9752820,0
20140502,74.2000,74.5000,72.5200,73.7800,5977593,0
20140505,73.2100,74.8600,72.9500,74.8200,4777809,0
20140506,74.3400,74.4750,73.7500,73.8100,4290252,0
20140507,73.9300,74.3700,73.0500,73.8700,4413087,0
20140508,73.8700,75.4700,73.5000,74.2400,4628491,0
20140509,74.0100,74.4400,73.5200,74.3800,2975555,0
20140512,74.6900,75.2200,74.5000,75.0200,2975256,0
20140513,75.1900,75.4300,74.4500,74.8300,3268662,0
20140514,74.6600,75.0200,73.9600,74.1000,2595985,0
20140515,74.0000,74.2400,72.8810,73.0800,4306940,0
20140516,73.0300,73.8650,72.5600,73.7500,3703945,0
20140519,73.4700,74.3800,73.4100,73.8600,3429017,0
20140520,73.8200,74.4900,73.5100,73.6500,3764725,0
20140521,74.2000,75.6400,74.1700,75.6300,4365876,0
20140522,75.8100,76.2200,75.1000,75.7500,4625410,0
20140523,76.0000,76.6700,75.8200,76.4500,3376052,0
20140527,76.8800,77.8900,76.7200,77.0300,5599191,0
20140528,77.1100,77.2500,76.7200,76.9300,2733287,0
20140529,77.0500,77.2300,76.5100,76.7900,3375589,0
20140530,76.8000,77.0250,76.3500,76.4500,5003547,0
20140602,76.7700,77.2100,76.2300,77.0500,3050434,0
20140603,76.7600,77.0000,76.2400,76.3500,2619141,0
20140604,76.3100,76.5300,75.8212,76.3200,2794917,0
20140605,76.3200,77.1720,76.1400,76.8400,2684380,0
20140606,77.0000,77.8768,76.9000,77.4700,3119190,0
20140609,77.3200,77.4900,76.7500,76.8600,3500030,0
20140610,76.7400,77.5600,76.5700,77.3600,3396205,0
20140611,76.9600,77.4341,76.7200,76.8700,3427470,0
20140612,76.9800,77.1400,75.4558,75.7200,3844890,0
20140613,75.7200,76.1400,75.1300,75.9400,3194937,0
20140616,75.6000,75.7800,74.9000,75.1100,5674197,0
20140617,75.1400,75.4300,74.5500,74.9800,4163781,0
20140618,74.9500,75.2100,74.4000,75.1200,3822026,0
20140619,75.0800,75.4180,74.1000,74.2700,5504688,0
20140620,74.5300,75.0100,73.4800,73.8100,9339318,0
20140623,73.5900,74.3000,73.1999,74.1400,4900715,0
20140624,74.0900,74.7900,72.5500,72.7000,5949993,0
20140625,72.5600,73.5500,72.5400,73.0400,3813591,0
20140626,73.2600,73.2800,72.5600,72.7700,4085460,0
20140627,72.5200,73.6100,72.4500,73.4000,12447487,0
20140630,73.2400,73.8800,73.0600,73.4700,4737099,0
20140701,74.2000,75.9100,74.1400,75.5300,6336226,0
20140702,74.8600,76.3900,74.8600,76.2000,3973937,0
20140703,76.6000,76.9000,76.3500,76.7400,3213435,0
20140707,76.4400,76.6400,75.9400,76.1800,3595751,0
20140708,76.1100,76.1500,75.1300,75.6900,3903585,0
20140709,75.8700,76.6700,75.6000,76.6300,3341723,0
20140710,75.6500,75.9550,74.7500,75.4700,3318037,0
20140711,75.5400,75.8500,75.2601,75.8300,2759088,0
20140714,76.4400,77.7129,76.0400,77.3300,5586121,0
20140715,77.9900,79.2200,77.8600,78.3200,7517065,0
20140716,78.6500,78.6900,77.9500,78.3100,3623299,0
20140717,77.3100,77.8700,76.2500,76.3900,5476388,0
20140718,76.7500,77.6500,76.4500,77.5000,3492458,0
20140721,77.1100,77.4400,76.5900,77.3500,3101401,0
20140722,77.5200,78.3900,77.3500,78.2700,3468877,0
20140723,78.1600,78.3800,77.1900,77.7400,3526950,0
20140724,77.9300,78.0600,76.9200,77.5700,5153756,0
20140725,75.6300,76.0300,75.2150,75.7500,5870676,0
20140728,75.7000,76.2100,75.5150,76.1900,3209232,0
20140729,76.3100,76.6100,75.6500,75.8900,4017269,0
20140730,76.0700,76.2900,75.4500,75.9100,5521809,0
20140731,76.3000,76.3200,73.8100,74.1500,7394975,0
20140801,73.8400,75.4400,73.6400,74.9800,6029476,0
20140804,75.3900,75.8500,75.0800,75.6800,4923992,0
20140805,75.3100,75.6600,74.8100,75.2000,4639026,0
20140806,74.8500,75.5800,74.6900,75.3600,2783566,0
20140807,75.5400,75.6800,73.8200,74.0600,4714460,0
20140808,74.0000,75.2300,73.7500,75.1700,3614379,0
20140811,75.5400,76.0700,74.9900,75.6300,3546770,0
20140812,75.3600,75.8200,74.9300,75.6300,2752462,0
20140813,75.8500,76.5100,75.5900,76.3000,3389621,0
20140814,76.6000,76.6100,75.6600,76.0500,2411679,0
20140815,76.4100,76.5700,74.9800,75.2100,4352006,0
20140818,75.6900,76.8200,75.6860,76.7700,4030623,0
20140819,76.7500,76.8000,76.0900,76.4000,3562280,0
20140820,75.9700,76.4800,75.9000,76.3900,2612906,0
20140821,76.5100,77.1200,76.2900,76.9900,2694676,0
20140822,76.7500,76.8800,76.1500,76.4800,2500685,0
20140825,77.1100,77.2100,76.3900,76.4300,3394912,0
20140826,76.7900,77.8500,76.5400,77.0000,3849043,0
20140827,77.0200,77.1200,76.5000,76.6400,1980770,0
20140828,76.0900,76.4300,75.6600,76.1600,2991654,0
20140829,76.3000,76.4800,75.7300,75.8100,3231583,0
20140902,75.9300,76.0100,75.4400,75.5800,3617965,0
20140903,76.1000,76.1900,75.7300,75.9400,2870740,0
20140904,76.0300,76.8200,76.0000,76.3800,2680393,0
20140905,76.1900,76.9300,75.8600,76.8600,3492143,0
20140908,76.5900,76.8500,75.9000,76.2300,2845566,0
20140909,76.2600,76.5100,75.6900,76.0700,4145245,0
20140910,76.0900,76.9300,75.8800,76.6500,4188203,0
20140911,76.3200,76.4480,75.4100,75.6200,4673567,0
20140912,75.6800,76.0700,74.9300,75.4700,4240597,0
20140915,75.1900,75.4200,74.7801,75.2400,4051608,0
20140916,75.6500,76.8000,74.9400,76.5900,4870660,0
20140917,76.8800,76.9000,75.4700,76.2200,5549418,0
20140918,76.6400,77.8100,76.2300,77.8000,5790199,0
20140919,77.9400,78.3700,77.2400,77.2800,8492598,0
20140922,77.2600,77.3600,76.0800,76.1600,3433956,0
20140923,75.9800,76.2500,75.5000,75.5100,3913477,0
20140924,75.7000,77.0500,75.5500,77.0500,3623314,0
20140925,76.5400,76.6400,74.7200,74.7200,5010437,0
20140926,74.7500,75.1700,74.5000,75.0600,3767631,0
20140929,74.1500,74.8900,73.7900,74.5200,3906008,0
20140930,74.4700,75.3100,73.9200,73.9200,9354818,0
20141001,73.8200,74.1800,73.0700,73.3200,6625148,0
20141002,72.8700,73.7300,72.5900,73.4200,5607133,0
20141003,74.0500,74.6300,73.9000,74.3300,5344065,0
20141006,74.6200,74.7800,74.3900,74.5100,4787701,0
20141007,74.1000,74.3200,72.9400,72.9400,5842069,0
20141008,72.7500,74.0700,72.4800,74.0600,4120908,0
20141009,73.9800,73.9850,71.8100,71.8300,5791587,0
20141010,71.8000,72.3000,70.5000,70.5000,5982544,0
