DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,13.6875,13.8750,13.4062,13.5312,136948,0
20010103,12.8125,14.0000,12.6875,13.9844,152984,0
20010104,13.9219,14.3438,13.8438,14.3281,144744,0
20010105,14.3281,14.4062,13.7188,13.7188,4704600,0
20010108,13.7344,14.4688,13.5000,14.4062,117848,0
20010109,14.2500,15.0156,14.1250,14.8594,265196,0
20010110,14.8281,14.9219,14.4844,14.5312,79144,0
20010111,14.5469,14.9844,14.2031,14.4375,59876,0
20010112,14.1875,14.3125,14.0000,14.1094,50940,0
20010116,14.0938,14.2188,13.6875,13.9219,81584,0
20010117,13.9844,14.2500,13.8438,13.9531,59168,0
20010118,14.0000,14.1562,13.9375,14.0156,67108,0
20010119,13.8750,13.9844,13.0000,13.1094,101444,0
20010122,13.1094,13.1094,13.1094,13.1094,0,0
20010123,13.2969,13.3438,13.1094,13.2812,0,0
20010124,13.2500,13.4375,12.9375,13.0625,0,0
20010125,13.0000,13.6094,12.9844,13.5469,44184,0
20010126,13.4375,13.6250,13.0938,13.2500,12688,0
20010129,13.1094,13.7266,13.0000,13.5234,0,0
20010130,13.2500,14.0234,13.2500,13.2734,3479200,0
20010131,13.5000,13.8850,13.4025,13.7375,3704000,0
20010201,13.7500,13.7950,13.6250,13.6875,36398000,0
20010202,13.7225,13.8375,13.5275,13.7375,2487200,0
20010205,13.7350,13.9850,13.7250,13.8250,2680400,0
20010206,13.8375,14.2500,13.8250,14.2125,4203600,0
20010207,14.2500,14.3750,14.1250,14.1700,5077200,0
20010208,14.0500,14.0575,13.5300,13.7950,0,0
20010209,13.7925,13.7925,13.5150,13.6750,3391600,0
20010212,13.5000,13.7225,13.5000,13.6200,2077600,0
20010213,13.6200,14.2500,13.6200,14.0350,3394400,0
20010214,14.0375,14.1000,13.6000,13.8000,1670800,0
20010215,13.3975,13.5000,13.0825,13.0875,7235200,0
20010216,13.1250,13.2875,12.9625,12.9750,5219200,0
20010220,12.9550,12.9550,11.9500,11.9525,178081200,0
20010221,12.2450,12.4000,11.7550,11.7750,7946800,0
20010222,11.7950,12.1500,11.4000,12.0050,54398000,0
20010223,12.0300,12.2825,12.0125,12.2500,3878400,0
20010226,12.3125,12.5000,12.2125,12.2925,306740400,0
20010227,10.1500,10.4500,9.5650,9.8800,48742400,0
20010228,9.8500,9.9250,9.3675,9.7625,40170800,0
20010301,9.7700,9.8325,9.4750,9.5500,11908800,0
20010302,9.5250,9.5725,9.4575,9.4775,5963600,0
20010305,9.5050,9.6500,9.3875,9.4975,7272800,0
20010306,9.5750,9.8625,9.5100,9.7900,4280000,0
20010307,9.9750,10.1250,9.9450,10.1000,4380800,0
20010308,10.1000,10.3375,9.9975,10.1250,5732800,0
20010309,10.0175,10.2325,9.9550,10.0275,19442800,0
20010312,10.0150,10.0750,9.7850,9.7925,1960400,0
20010313,9.7500,9.7550,9.3825,9.4575,46245200,0
20010314,9.3975,9.5000,9.2000,9.2025,6677600,0
20010315,9.1725,9.2400,8.9375,9.1350,8588400,0
20010316,8.9975,9.2500,8.9125,9.1250,7992800,0
20010319,9.0250,9.0750,8.8750,9.0750,4343200,0
20010320,9.2000,9.8750,9.1750,9.5100,6778800,0
20010321,10.0125,10.2625,9.9525,10.0500,13458800,0
20010322,10.0625,10.1725,9.8625,9.9525,7253200,0
20010323,9.8875,10.1450,9.6300,10.1075,4655600,0
20010326,10.1200,10.2250,9.7900,9.8700,2394000,0
20010327,9.9000,10.0000,9.6875,9.9875,19126400,0
20010328,10.0000,10.0000,9.6375,9.9325,6174400,0
20010329,9.9500,10.1450,9.9500,10.0575,6261200,0
20010330,10.0750,10.1625,9.7000,10.1375,2275600,0
20010402,10.2875,10.5000,10.2325,10.2900,3566400,0
20010403,10.3050,10.3100,9.6875,9.8525,3246400,0
20010404,9.8525,10.0725,9.8000,9.9950,9546800,0
20010405,10.1500,10.1875,9.6300,9.9000,6768400,0
20010406,9.9000,9.9000,9.6750,9.8425,38015200,0
20010409,9.8875,10.0250,9.7875,9.8750,1451600,0
20010410,9.9750,9.9950,9.5100,9.8575,7492800,0
20010411,9.7950,9.8250,9.5000,9.5125,4138800,0
20010412,9.4750,9.5500,9.0750,9.3650,6886000,0
20010416,9.4275,9.5925,9.1500,9.2375,7276000,0
20010417,9.1500,9.4250,9.1500,9.3000,4185200,0
20010418,9.2500,9.5875,9.1875,9.5600,10430400,0
20010419,9.6225,10.0625,9.6225,9.9000,7716000,0
20010420,9.9250,9.9900,9.7375,9.9300,18990000,0
20010423,9.9050,10.0375,9.7650,9.9500,62022400,0
20010424,9.9025,9.9025,9.5625,9.5625,3131600,0
20010425,9.5250,9.8375,9.5250,9.7475,2346400,0
20010426,9.7500,10.1000,9.7400,9.9575,22060400,0
20010427,9.9875,10.5025,9.9800,10.4050,5780400,0
20010430,10.4050,10.5050,10.2775,10.4525,62724000,0
20010501,10.3000,10.4500,10.1450,10.1450,3484800,0
20010502,10.1450,10.4700,10.1250,10.3900,2389600,0
20010503,10.2625,10.2625,10.0150,10.2325,29458400,0
20010504,10.0125,10.3400,9.8775,10.1550,975200,0
20010507,10.1325,10.2325,10.0375,10.1300,1993600,0
20010508,10.1275,10.2750,10.0000,10.2400,5400800,0
20010509,10.0250,10.1000,9.9775,10.0050,6728800,0
20010510,10.0200,10.2500,9.8150,9.8450,6942400,0
20010511,9.8725,9.8950,9.5500,9.5975,54436000,0
20010514,9.6250,9.7475,9.6150,9.7125,2647600,0
20010515,9.7250,10.0250,9.7250,9.9000,2810000,0
20010516,9.8400,10.5100,9.8400,10.5025,4388000,0
20010517,10.4400,10.7000,10.4000,10.5750,8109600,0
20010518,10.5775,10.6350,10.5000,10.6000,4308000,0
20010521,10.6250,10.9350,10.5850,10.9200,3580000,0
20010522,11.3125,11.4350,11.2500,11.2725,7475200,0
20010523,11.2400,11.2400,10.7300,10.9250,5682400,0
20010524,10.8875,11.0100,10.8125,10.9375,1645600,0
20010525,10.8750,11.0250,10.8500,10.8700,21895200,0
20010529,10.7725,10.7750,10.5625,10.6125,34816800,0
20010530,10.4250,10.4750,10.1125,10.2500,8774800,0
20010531,10.1875,10.3800,10.1750,10.2750,47284400,0
20010601,10.3000,10.3300,10.1700,10.3275,3295200,0
20010604,10.3225,10.3525,10.2000,10.2900,49188000,0
20010605,10.2900,10.4600,10.2900,10.3550,22020800,0
20010606,10.4125,10.4300,10.3050,10.3500,49842800,0
20010607,10.3500,10.9850,10.3500,10.5875,5146800,0
20010608,10.4000,10.5750,10.3225,10.4050,1295200,0
20010611,10.4550,10.4875,10.2625,10.2975,5940400,0
20010612,10.2750,10.4950,10.2275,10.4675,3092400,0
20010613,10.4250,10.4375,10.2250,10.3375,2442800,0
20010614,10.3450,10.4475,10.3175,10.3625,54456400,0
20010615,10.3625,10.3975,10.1425,10.2275,5506000,0
20010618,10.2000,10.2500,10.1500,10.2025,9187200,0
20010619,10.2075,10.7125,10.1875,10.6525,16893600,0
20010620,10.5150,10.8375,10.4350,10.5100,4792400,0
20010621,10.4375,11.0625,10.4150,10.8825,27702400,0
20010622,10.9450,11.1625,10.6700,11.1375,3541200,0
20010625,11.1500,11.2300,10.8150,11.0000,2227600,0
20010626,10.9500,10.9500,10.5800,10.6875,5872000,0
20010627,10.5250,11.0625,10.5250,10.6650,22909200,0
20010628,10.7500,10.8750,10.1250,10.4950,20139200,0
20010629,10.5250,10.6250,10.4775,10.4975,11566400,0
20010702,10.4500,10.8375,10.4425,10.5375,11424000,0
20010703,10.4775,10.7250,10.4375,10.6300,2543600,0
20010705,10.6300,10.6750,10.4275,10.5225,5780400,0
20010706,10.5225,10.6250,10.3875,10.4500,3900000,0
20010709,10.3750,10.5625,10.3375,10.3750,2314400,0
20010710,10.3175,10.4375,10.0825,10.2825,4205600,0
20010711,10.2825,10.8750,10.2750,10.5900,3229200,0
20010712,10.5925,11.4975,10.5925,11.2500,23846000,0
20010713,11.1875,11.4625,11.0300,11.2850,2960400,0
20010716,11.2825,12.4200,11.2800,11.6000,54282400,0
20010717,11.6000,11.8300,11.4525,11.7375,11792000,0
20010718,11.6150,11.6500,11.4400,11.4975,6691200,0
20010719,11.4975,12.0025,11.1750,11.9350,10556000,0
20010720,11.9325,12.0250,11.7500,11.8400,15271600,0
20010723,11.7775,11.8600,11.4125,11.5550,16523200,0
20010724,11.5250,11.7000,11.3125,11.5125,25764400,0
20010725,11.3900,11.7375,11.2075,11.6950,6052000,0
20010726,11.6050,11.9625,11.5350,11.9600,10834000,0
20010727,11.8000,11.9250,11.6125,11.7000,26383600,0
20010730,11.5600,11.6225,11.4500,11.5250,4442800,0
20010731,11.5025,11.9000,11.4000,11.8875,5893200,0
20010801,11.8175,12.0025,11.6175,11.9525,3261600,0
20010802,12.0800,12.5025,12.0500,12.4475,11981200,0
20010803,12.4250,12.5375,12.3000,12.5375,4726800,0
20010806,12.3500,12.4250,11.7375,11.8800,6980000,0
20010807,11.8825,12.0375,11.8125,11.9425,21658000,0
20010808,11.9200,12.0775,11.8750,12.0000,40257200,0
20010809,11.9750,12.2650,11.9150,12.1625,35831200,0
20010810,12.1000,12.3750,11.8250,12.3600,9769600,0
20010813,12.2950,12.4875,12.2375,12.4200,6715600,0
20010814,12.4200,12.4400,12.2525,12.3750,5112000,0
20010815,12.4375,12.4950,12.1375,12.1875,3622800,0
20010816,12.1750,12.2975,12.0500,12.2525,1946800,0
20010817,12.1250,12.2475,12.1250,12.1825,10708800,0
20010820,12.1875,12.2600,12.0025,12.0525,2347600,0
20010821,12.0625,12.2625,11.9300,12.1600,75201200,0
20010822,12.0900,12.2625,11.8850,12.2500,25947200,0
20010823,12.2000,12.3500,12.0100,12.3075,4423200,0
20010824,12.3250,12.9500,12.2875,12.8200,13885200,0
20010827,12.6250,12.7425,12.5400,12.6250,34669200,0
20010828,12.5625,12.7125,12.5625,12.6250,18418000,0
20010829,12.6000,12.7375,12.5625,12.5625,2146800,0
20010830,12.5625,12.5650,12.3250,12.3800,3666800,0
20010831,12.3775,12.7950,12.3775,12.5000,4138000,0
20010904,12.6000,13.0000,12.5775,12.6875,6854400,0
20010905,12.7000,12.7000,12.3125,12.6375,8710400,0
20010906,12.6275,12.7450,12.3775,12.5325,22735600,0
20010907,12.3400,12.5000,11.8900,12.1275,76796400,0
20010910,12.0450,12.4125,12.0450,12.1625,2959200,0
20010911,12.1625,12.1625,12.1625,12.1625,0,0
20010917,11.2500,11.3750,10.9925,11.0125,9436000,0
20010918,11.0125,11.0600,10.7600,10.7600,12541600,0
20010919,10.8075,11.2525,10.4850,10.6875,8748400,0
20010920,10.4375,10.8250,10.1875,10.5650,9498000,0
20010921,10.3750,11.1375,10.3750,10.9200,20205600,0
20010924,11.1750,11.8375,11.1750,11.6125,16940000,0
20010925,11.4650,11.6725,11.3800,11.4125,4859600,0
20010926,11.5625,11.7825,11.2625,11.3625,6636800,0
20010927,11.3625,11.4750,11.0500,11.3875,4232800,0
20010928,11.5250,11.8250,11.3150,11.7025,4891600,0
20011001,11.6950,11.9525,11.5375,11.7225,11388400,0
20011002,11.7225,12.0600,11.7000,12.0150,4804400,0
20011003,11.8225,12.6000,11.8125,12.2375,6983600,0
20011004,12.2250,12.2450,11.8450,11.9050,4524400,0
20011005,11.7750,11.9975,11.6875,11.9500,5983200,0
20011008,11.9375,11.9900,11.8125,11.8500,6010000,0
20011009,11.8500,11.8500,11.6625,11.6900,5431600,0
20011010,11.6900,12.1325,11.6250,12.0600,8235200,0
20011011,12.1500,12.4975,11.8550,11.9775,8068800,0
20011012,11.9375,12.0575,11.6025,12.0200,9301600,0
20011015,12.0200,12.0225,11.7125,11.9125,4798000,0
20011016,11.7600,12.0000,11.7600,11.8825,5487600,0
20011017,11.9375,12.0450,11.7625,11.8575,15554000,0
20011018,11.7750,12.0200,11.7625,11.9050,3070000,0
20011019,11.8875,12.0575,11.8500,12.0325,6355600,0
20011022,11.9875,12.4000,11.9875,12.3300,5334400,0
20011023,12.3875,12.7375,12.2825,12.2825,5985200,0
20011024,12.3125,12.3875,12.1250,12.1950,1759600,0
20011025,12.0000,12.2750,11.9750,12.2475,4690800,0
20011026,12.2500,12.4925,12.2400,12.4100,4220800,0
20011029,12.4100,12.4375,12.1875,12.2125,2621200,0
20011030,12.2250,12.2250,11.9750,12.0150,4117200,0
20011031,12.1000,12.5250,12.1000,12.3400,8152000,0
20011101,12.1500,12.2550,11.9125,12.2450,76766000,0
20011102,12.2025,12.3975,12.1775,12.2900,1456400,0
20011105,12.3500,12.4925,12.2775,12.3700,1508800,0
20011106,12.3200,12.5375,12.3150,12.4950,2625200,0
20011107,12.4950,12.5000,12.2950,12.4375,3715200,0
20011108,12.4750,12.5600,12.3800,12.4600,3111200,0
20011109,12.4600,12.4875,12.2750,12.3875,1320800,0
20011112,12.3875,12.3900,12.0600,12.3425,9842800,0
20011113,12.4750,12.5125,12.4250,12.4900,30639200,0
20011114,12.5375,12.9000,12.5250,12.8900,6018400,0
20011115,12.8900,13.4775,12.8800,13.1100,6876000,0
20011116,13.1125,13.2425,13.0750,13.2375,5526000,0
20011119,13.2500,13.6075,13.2375,13.2975,8811600,0
20011120,13.3875,13.4750,13.1600,13.3850,6342800,0
20011121,13.3750,13.4100,13.2050,13.3875,7946800,0
20011123,13.3750,13.3750,13.2675,13.3500,1355600,0
20011126,13.3625,13.3750,12.9775,13.0725,6460800,0
20011127,13.0375,13.2475,13.0000,13.0675,3104400,0
20011128,13.0050,13.0250,12.8125,12.9400,3210800,0
20011129,12.8725,12.9125,12.7725,12.8500,3783600,0
20011130,12.9000,13.3125,12.9000,13.2475,5589200,0
20011203,13.2450,13.3375,13.0250,13.2175,3406800,0
20011204,13.1200,13.2525,13.0875,13.2425,3490000,0
20011205,13.2050,13.7500,13.1750,13.6925,5275600,0
20011206,13.7500,14.0950,13.6550,14.0850,7859600,0
20011207,13.8750,13.8975,13.6975,13.7600,6717600,0
20011210,13.8000,13.9100,13.4625,13.6050,75225200,0
20011211,13.7250,13.7525,13.5375,13.7500,3385600,0
20011212,13.7525,13.9675,13.5950,13.6250,5612000,0
20011213,13.5625,13.7375,13.4525,13.7075,5213600,0
20011214,13.2375,13.7125,12.5000,13.4625,329200000,0
20011217,13.3375,13.3675,13.0775,13.0775,12902400,0
20011218,13.0225,13.2500,12.9600,13.1950,7686800,0
20011219,13.2675,13.7000,13.2000,13.6525,11467200,0
20011220,13.5625,13.6250,13.2500,13.4475,7784000,0
20011221,14.0250,14.2025,13.8125,14.0750,16161200,0
20011224,14.1625,14.2975,14.1125,14.2625,4144400,0
20011226,14.3375,14.6075,14.2325,14.2750,5553200,0
20011227,14.3125,14.3125,14.1025,14.1875,2597600,0
20011228,14.1375,14.2575,13.6600,14.1000,2682000,0
20011231,14.1200,14.3875,14.0325,14.0600,3081200,0
20020102,14.0625,14.2950,14.0375,14.2300,4705200,0
20020103,14.2875,14.2875,14.0650,14.1250,5338400,0
20020104,14.1250,14.6225,14.1250,14.2500,9401600,0
20020107,14.3750,14.4825,14.2650,14.2975,5181200,0
20020108,14.1375,14.4250,14.1250,14.3375,6268000,0
20020109,14.3375,14.4000,14.0500,14.1350,3956400,0
20020110,14.0375,14.3750,14.0125,14.2575,3904400,0
20020111,14.1250,14.2200,13.7250,13.8575,16634400,0
20020114,13.8575,13.8575,13.6500,13.6750,3084400,0
20020115,14.0625,14.3375,14.0250,14.3250,9207600,0
20020116,14.3250,14.3250,14.0125,14.0350,2380000,0
20020117,14.0750,14.3850,14.0250,14.3450,4364800,0
20020118,14.3000,14.5750,14.2775,14.3875,5752800,0
20020122,14.5250,14.5925,14.4000,14.5000,7258400,0
20020123,14.5000,14.5500,14.4050,14.5400,4330800,0
20020124,14.5250,14.8000,14.4750,14.6850,6434000,0
20020125,14.6250,14.7825,14.5375,14.6525,50867200,0
20020128,14.5750,14.6075,14.4475,14.5600,23399600,0
20020129,14.6200,14.8500,14.2950,14.4500,5171200,0
20020130,14.3875,15.2625,14.3775,15.2500,15874000,0
20020131,15.1875,15.2100,14.9200,14.9900,8092800,0
20020201,14.9625,15.1375,14.8000,15.0300,3920400,0
20020204,14.9500,15.0875,14.7975,14.8475,3012000,0
20020205,14.9000,15.1250,14.8875,14.9975,7106000,0
20020206,14.9000,15.0375,14.8800,15.0250,4868000,0
20020207,15.0250,15.1550,14.9850,15.0125,7350000,0
20020208,14.9000,14.9750,14.7750,14.7750,4833600,0
20020211,14.8000,15.1150,14.8000,15.1100,5345600,0
20020212,15.0475,15.1025,15.0000,15.0400,1950800,0
20020213,15.0250,15.1250,14.9825,15.1000,3652800,0
20020214,15.0700,15.1300,15.0125,15.1200,2000000,0
20020215,15.0950,15.1000,14.8500,14.8775,2358400,0
20020219,14.8250,14.8500,14.5725,14.5850,3293600,0
20020220,14.5250,14.6875,14.5250,14.6325,3051600,0
20020221,14.5225,14.6075,14.3750,14.3750,7612400,0
20020222,14.4000,14.9500,14.1850,14.8600,4672800,0
20020225,14.7375,15.0500,14.6775,14.9350,115209600,0
20020226,15.0000,15.0150,14.8200,14.8625,4504400,0
20020227,14.9000,14.9125,14.5600,14.6300,2774400,0
20020228,14.6925,14.8100,14.5125,14.7150,5283600,0
20020301,14.7000,14.8050,14.5525,14.7075,3735600,0
20020304,14.6500,14.9100,14.6125,14.8100,3742800,0
20020305,14.7625,14.7625,14.5050,14.5050,5085600,0
20020306,14.5000,14.8475,14.4000,14.6500,5810400,0
20020307,14.6500,14.8250,14.6000,14.7000,4590800,0
20020308,14.8250,14.8700,14.4650,14.5500,44000000,0
20020311,14.3500,14.7000,14.2675,14.6225,2989600,0
20020312,14.5600,14.6750,14.4525,14.6225,3546000,0
20020313,14.6850,15.1875,14.6375,15.1750,7915600,0
20020314,15.2500,15.7300,15.1875,15.6900,14040800,0
20020315,15.6900,15.8125,15.5950,15.6875,7249200,0
20020318,15.7125,15.9650,15.6900,15.8750,5942800,0
20020319,15.8775,15.9400,15.7825,15.8500,4849200,0
20020320,15.7500,16.0700,15.7300,15.9975,4712000,0
20020321,15.8875,16.0000,15.5100,15.8000,5387200,0
20020322,14.8750,15.0625,14.6775,14.8750,22464400,0
20020325,14.8750,15.0850,14.8250,15.0175,6775200,0
20020326,15.0175,15.2100,15.0175,15.1250,7007200,0
20020327,15.1075,15.2500,15.0625,15.2500,4651600,0
20020328,15.1375,15.2875,14.9625,15.0025,3548800,0
20020401,14.9000,14.9000,14.5250,14.6850,5369600,0
20020402,14.6225,14.6250,14.3750,14.4150,8881600,0
20020403,14.2900,14.7475,14.0275,14.5500,12516000,0
20020404,14.5000,14.6200,14.4500,14.5075,7852400,0
20020405,14.5700,14.8500,14.5700,14.7175,4256400,0
20020408,14.5375,14.7475,14.5000,14.6375,4021200,0
20020409,14.6000,14.7750,14.5125,14.6675,4424800,0
20020410,14.6250,14.7500,14.5625,14.6275,4882400,0
20020411,14.6250,14.6375,14.3600,14.3875,6430800,0
20020412,14.4375,14.5725,14.4125,14.4650,4220400,0
20020415,14.5000,14.5500,14.2425,14.2600,4043200,0
20020416,14.2550,14.8125,14.2550,14.6850,5633200,0
20020417,14.6225,14.6575,14.2500,14.3500,5274000,0
20020418,14.1750,14.2500,13.8400,13.8500,12068000,0
20020419,13.9125,14.2750,13.7750,14.2050,10726400,0
20020422,14.2050,14.3000,14.0550,14.2500,5811600,0
20020423,14.1875,14.5100,14.1375,14.3550,5122000,0
20020424,14.2775,14.3425,13.9625,14.0000,5476000,0
20020425,13.9375,13.9575,13.7125,13.8725,6453200,0
20020426,13.8925,13.9900,13.6875,13.6875,4137600,0
20020429,13.6250,13.6275,13.4700,13.4750,4483600,0
20020430,13.5000,13.5250,13.2000,13.3325,5251200,0
20020501,13.2250,13.7100,13.1000,13.6700,6094000,0
20020502,13.5600,13.9075,13.5600,13.8075,4646400,0
20020503,13.9000,13.9175,13.7500,13.8350,4506800,0
20020506,13.7725,13.8750,13.4625,13.5000,6939600,0
20020507,13.6500,13.8875,13.5875,13.7850,4345600,0
20020508,14.0625,14.0875,13.8425,14.0125,17042800,0
20020509,14.0250,14.0250,13.6825,13.7250,3515600,0
20020510,13.6750,13.6775,13.1675,13.2250,10204800,0
20020513,13.3050,13.5000,13.3025,13.4250,6481600,0
20020514,13.6200,13.8500,13.5500,13.7900,8158000,0
20020515,13.7500,13.7750,13.6150,13.6150,3562000,0
20020516,13.6775,14.0175,13.6500,13.9625,6145600,0
20020517,13.9875,14.1050,13.7625,13.9600,3900800,0
20020520,13.9600,13.9600,13.9600,13.9600,0,0
20020521,13.6625,13.6675,13.3300,13.4400,3710800,0
20020522,13.3775,13.3875,13.0000,13.1875,6240400,0
20020523,13.2500,13.9000,13.2500,13.6875,8021200,0
20020524,13.6875,13.6875,13.4750,13.5000,2079600,0
20020528,13.4500,13.5550,13.4125,13.4250,3423600,0
20020529,13.4425,13.5500,13.3925,13.3925,3629200,0
20020530,13.3875,13.4750,13.3450,13.3850,4763200,0
20020531,13.3500,13.5850,13.3400,13.4375,3300800,0
20020603,13.4175,13.4675,13.0150,13.0150,3363200,0
20020604,12.8125,12.8550,12.3650,12.5975,9214000,0
20020605,12.5750,12.7300,12.4475,12.7000,11606400,0
20020606,12.7000,12.8325,12.4750,12.5875,26037200,0
20020607,12.5125,12.6125,12.4750,12.5350,31190800,0
20020610,12.5625,12.6375,12.5000,12.5700,2870000,0
20020611,12.5775,12.7325,12.5375,12.6000,4779200,0
20020612,12.5825,12.6225,12.4575,12.5875,6290800,0
20020613,12.5250,12.6000,12.4500,12.5000,4593600,0
20020614,12.5000,12.5000,12.3625,12.4375,33047200,0
20020617,12.5000,13.1375,12.4575,13.0900,5497200,0
20020618,13.0275,13.3500,12.9500,13.2500,5688800,0
20020619,13.2500,13.5000,13.1800,13.2500,60188400,0
20020620,13.1500,13.2750,13.0000,13.0000,7444000,0
20020621,12.8975,12.9125,12.5700,12.6875,10033200,0
20020624,12.6900,12.9550,12.3750,12.7250,6760400,0
20020625,12.7875,12.9800,12.3775,12.4000,5677200,0
20020626,12.4200,12.4650,12.0550,12.2700,5228400,0
20020627,12.5625,12.9000,12.4725,12.8550,5735200,0
20020628,13.6250,14.0700,13.4125,13.4125,18394400,0
20020701,13.5875,13.8125,13.4750,13.6500,6432800,0
20020702,13.6500,13.9000,13.5875,13.6750,8797200,0
20020703,13.6875,13.9000,13.6850,13.7625,67685200,0
20020705,13.8250,14.1875,13.7750,14.0700,2881600,0
20020708,14.1750,14.3750,14.1000,14.1900,5683200,0
20020709,14.1925,14.4625,13.9625,14.0000,6715200,0
20020710,14.0075,14.2050,13.8225,13.9175,6865600,0
20020711,13.8375,13.8375,13.0825,13.1625,9059600,0
20020712,13.4375,13.6500,13.2375,13.2950,6644800,0
20020715,13.2950,13.3000,12.6050,13.1000,5921200,0
20020716,13.2500,13.6500,13.2250,13.5100,9003200,0
20020717,13.9000,14.1150,13.3250,13.3750,13112400,0
20020718,13.3900,13.5875,12.7525,12.7650,9376400,0
20020719,12.5250,12.6525,12.2200,12.2450,6648800,0
20020722,12.0375,12.4350,11.7850,11.8850,8318000,0
20020723,11.8850,11.9725,11.3750,11.5875,9953600,0
20020724,11.2875,12.1875,11.2750,12.1000,52096400,0
20020725,12.1125,12.3700,11.8600,12.1475,22582800,0
20020726,12.2100,12.4875,12.0900,12.1775,4951200,0
20020729,12.2875,12.7800,12.2875,12.7000,6512800,0
20020730,12.6500,12.8400,12.4750,12.5750,6531600,0
20020731,12.5125,12.5125,11.9375,12.3225,7044800,0
20020801,11.9450,11.9750,11.5775,11.7500,56599200,0
20020802,11.6375,11.6525,11.2375,11.3700,5916000,0
20020805,11.3075,11.4450,10.9375,10.9775,18252000,0
20020806,11.0750,11.3350,11.0500,11.1500,80361600,0
20020807,11.2750,11.3425,10.8125,11.1400,6386800,0
20020808,11.0750,11.3200,10.9625,11.2475,87690800,0
20020809,11.1250,11.1400,10.9375,10.9800,25582000,0
20020812,10.8500,10.8500,10.6750,10.6925,7661200,0
20020813,10.7000,11.1550,10.6975,10.7500,8172800,0
20020814,10.7750,11.0675,10.6825,11.0625,305692800,0
20020815,10.5000,11.3375,10.2250,11.3250,27943600,0
20020816,11.2250,11.2800,10.9250,11.0125,12309200,0
20020819,10.9675,11.1350,10.8525,10.8950,12905600,0
20020820,10.8800,11.2025,10.8300,11.2000,10436000,0
20020821,11.2450,11.5775,11.2100,11.3725,8523200,0
20020822,11.4125,11.5775,11.2950,11.5375,8229200,0
20020823,11.4825,11.5875,11.4250,11.4500,5125600,0
20020826,11.4375,11.5450,11.3750,11.4750,7679200,0
20020827,11.6350,11.6350,11.2750,11.3275,9435200,0
20020828,11.3125,11.3625,11.1000,11.1325,5132800,0
20020829,10.8050,11.1275,10.6525,10.7450,19668400,0
20020830,10.7525,10.9675,10.7525,10.7950,4826800,0
20020903,10.7000,10.7525,10.5400,10.5450,7130000,0
20020904,10.5750,10.6125,10.3775,10.5425,5400400,0
20020905,10.4375,10.6775,10.4250,10.4675,4847600,0
20020906,10.5125,10.6425,10.4425,10.4700,28780800,0
20020909,10.3250,10.4375,10.1875,10.2375,13729200,0
20020910,10.2625,10.5475,10.1875,10.5325,60669600,0
20020911,10.5625,10.7750,10.5625,10.7500,5056800,0
20020912,10.7200,10.7950,10.3975,10.4450,7306400,0
20020913,10.1250,10.5875,10.0875,10.4325,23056000,0
20020916,10.3750,10.6450,10.3500,10.5525,6536400,0
20020917,10.8250,10.9150,10.3625,10.4250,6584000,0
20020918,10.2750,10.9375,10.2700,10.7625,14540800,0
20020919,10.7250,11.0775,10.6750,11.0025,9043200,0
20020920,10.9500,11.1125,10.8525,11.0250,9638800,0
20020923,10.8875,10.9950,10.4725,10.5750,59828400,0
20020924,10.5775,10.7750,10.4125,10.5525,3922400,0
20020925,10.8500,11.2225,10.7125,11.0925,6054800,0
20020926,11.1875,11.4300,11.1000,11.4025,5012400,0
20020927,11.3500,11.3625,10.9375,10.9650,4074400,0
20020930,10.7650,10.8475,10.4675,10.7950,5157200,0
20021001,10.7975,10.8950,10.3950,10.8700,5588800,0
20021002,10.8400,11.1050,10.6500,10.7750,5652800,0
20021003,10.7700,10.8300,10.4800,10.5100,5092400,0
20021004,10.5675,10.6325,10.2825,10.4850,6586000,0
20021007,10.4250,10.4800,9.9700,9.9900,8651600,0
20021008,10.1000,10.2825,9.7975,10.0025,11427200,0
20021009,9.8550,10.0575,9.8050,9.8300,5947200,0
20021010,9.8325,9.9600,9.6325,9.9575,8486800,0
20021011,10.0250,10.6000,10.0250,10.4650,6726800,0
20021014,10.3500,10.7125,10.2750,10.6450,4910000,0
20021015,10.8500,11.2500,10.8075,11.2375,5993600,0
20021016,11.1250,11.1250,10.7125,10.7700,6648800,0
20021017,11.1025,11.3350,10.9900,11.1250,6732000,0
20021018,11.1250,11.1250,10.6300,10.8625,7874800,0
20021021,10.8350,11.4500,10.7775,11.3850,6041200,0
20021022,11.3250,11.4350,11.2125,11.3250,6707200,0
20021023,11.2250,11.5625,11.1675,11.3100,5107600,0
20021024,11.3500,11.5825,11.3175,11.4000,5644800,0
20021025,11.4500,11.7500,11.3900,11.7475,4049200,0
20021028,11.9875,12.0575,11.5825,11.6775,15125200,0
20021029,11.6500,11.7100,11.2825,11.5675,4917600,0
20021030,11.6750,11.8725,11.4525,11.7925,7452800,0
20021031,11.7750,11.9475,11.7250,11.8175,4151600,0
20021101,11.7875,11.8850,11.5300,11.8325,4984000,0
20021104,12.0000,12.0375,11.7950,11.8275,3446800,0
20021105,11.8375,11.9050,11.4975,11.5125,7331600,0
20021106,11.5600,11.5600,11.0625,11.4350,12551200,0
20021107,11.1625,11.3500,11.0375,11.1300,4322000,0
20021108,11.1350,11.3200,10.8625,10.9850,4816400,0
20021111,11.0025,11.0025,10.7075,10.7100,7047200,0
20021112,10.7475,11.1075,10.7475,10.9625,4110400,0
20021113,10.8750,11.0050,10.7425,10.9050,4522800,0
20021114,11.1125,11.4975,11.0150,11.3075,7694800,0
20021115,11.2550,11.5250,11.2525,11.3900,5639200,0
20021118,11.5375,11.5375,11.1625,11.3225,9773600,0
20021119,11.3750,11.3750,11.1000,11.1375,5372800,0
20021120,11.2750,11.6825,11.2500,11.4300,6678800,0
20021121,11.6000,11.8025,10.8750,11.2675,13707600,0
20021122,11.2525,11.2600,10.8850,10.9375,26968000,0
20021125,11.0000,11.2100,10.9250,11.1425,5697600,0
20021126,11.1625,11.2725,10.9775,10.9850,3924800,0
20021127,11.0150,11.4425,11.0125,11.2725,9967200,0
20021129,11.3350,11.4025,11.1800,11.1950,2100800,0
20021202,11.4950,11.7775,11.4850,11.6375,9015600,0
20021203,11.6500,11.6500,11.4075,11.6250,4990000,0
20021204,11.5750,11.6250,11.3625,11.5250,6003600,0
20021205,11.5275,11.5275,11.0675,11.3375,6648800,0
20021206,11.2750,11.3375,11.0125,11.2800,26294400,0
20021207,11.2800,11.2800,11.2800,11.2800,0,0
20021208,11.2800,11.2800,11.2800,11.2800,0,0
20021209,11.4500,11.4500,10.8900,10.8900,5199200,0
20021210,10.8900,10.8900,10.6450,10.8225,7375200,0
20021211,10.7950,10.9050,10.7400,10.7900,4334400,0
20021212,10.7550,10.9950,10.6025,10.9500,7139200,0
20021213,10.9525,10.9525,10.6100,10.6325,5043200,0
20021216,10.6725,11.1125,10.6725,11.0575,4664800,0
20021217,11.0575,11.0575,10.5750,10.6750,8904000,0
20021218,10.7375,10.7875,10.2975,10.4825,8035600,0
20021219,10.5250,10.7400,10.3125,10.3825,7351200,0
20021220,10.3825,11.2750,10.3825,11.2750,18343200,0
20021223,11.1900,11.2500,11.0200,11.0750,6233200,0
20021224,11.1175,11.1500,10.9950,11.0125,1812800,0
20021226,11.0300,11.2725,11.0000,11.0350,2751600,0
20021227,11.0325,11.0625,10.8800,10.8825,2530400,0
20021230,10.9000,11.1450,10.8750,11.1300,3390000,0
20021231,11.1125,11.1750,11.0225,11.1175,3710000,0
20030102,11.1425,11.5250,11.1200,11.5250,4457600,0
20030103,11.5250,11.5250,11.2475,11.2875,4513200,0
20030106,11.2500,11.4975,11.2500,11.4450,4161200,0
20030107,11.3750,11.5250,11.3525,11.4150,3013600,0
20030108,11.4000,11.6075,11.3500,11.5050,3672000,0
20030109,11.5500,11.9225,11.5500,11.8000,5598400,0
20030110,11.6600,12.1075,11.6400,11.8825,8368800,0
20030113,11.9100,12.0500,11.7200,11.7750,4464800,0
20030114,11.6750,11.7575,11.5925,11.6700,4703200,0
20030115,11.6700,11.6700,11.4425,11.4875,3232000,0
20030116,11.5250,11.5325,11.3000,11.3800,4118400,0
20030117,11.3000,11.3500,11.1625,11.2625,5388000,0
20030121,11.2600,11.3850,10.9600,10.9600,5015600,0
20030122,10.9600,11.0975,10.8300,10.8550,4024000,0
20030123,10.9500,11.1975,10.9425,11.1600,3737600,0
20030124,11.0975,11.1525,10.8000,10.8500,3895200,0
20030127,10.7750,10.9275,10.6325,10.8900,4701600,0
20030128,10.9300,11.1850,10.9300,11.1525,5190000,0
20030129,11.1550,11.4250,11.0400,11.4175,6902000,0
20030130,11.4125,11.4475,11.0250,11.2325,7433200,0
20030131,11.1925,11.3150,11.0450,11.1350,17507200,0
20030203,11.1625,11.1975,10.8900,11.0425,5772400,0
20030204,10.9800,11.0425,10.6675,10.9200,7868000,0
20030205,10.9200,10.9575,10.7725,10.8225,7193200,0
20030206,10.8225,10.9300,10.7500,10.7950,5537600,0
20030207,10.8450,10.9125,10.5950,10.6000,4594800,0
20030210,10.6750,10.8925,10.6450,10.8350,4475600,0
20030211,10.9950,11.0425,10.8525,10.9625,5261600,0
20030212,10.9625,11.0100,10.8800,10.9175,3517200,0
20030213,10.9200,11.0125,10.8000,10.9950,5120400,0
20030214,11.0025,11.2850,10.9375,11.2850,5622000,0
20030218,11.2850,11.4275,11.2500,11.3900,4639600,0
20030219,11.4000,11.4225,11.2625,11.3675,3972000,0
20030220,11.4025,11.4650,11.3300,11.4200,3175600,0
20030221,11.4625,11.6600,11.4500,11.5900,4751600,0
20030224,11.5925,11.5925,11.2875,11.3175,5230000,0
20030225,11.2050,11.3875,11.0675,11.3525,7309200,0
20030226,11.3300,11.4250,11.1525,11.2675,4616400,0
20030227,11.2850,11.5575,11.2050,11.5575,3948400,0
20030228,11.5575,11.7425,11.4800,11.5925,5334000,0
20030303,11.6250,11.8300,11.5875,11.6700,5900400,0
20030304,11.6875,11.7250,11.4150,11.4150,5090800,0
20030305,11.4000,11.6700,11.3775,11.6450,4892000,0
20030306,11.5875,11.8000,11.5325,11.6525,5250400,0
20030307,11.6375,12.3000,11.5700,12.2750,11010400,0
20030310,12.2125,12.2125,11.7500,11.8175,7236000,0
20030311,11.8200,12.2050,11.8200,11.8875,6883200,0
20030312,11.8750,12.0450,11.8250,12.0375,9573600,0
20030313,12.2125,12.4200,12.0375,12.2500,9186400,0
20030314,12.3125,12.4875,12.3125,12.4375,9359600,0
20030317,12.4350,12.9375,12.4125,12.8925,10506400,0
20030318,12.7275,12.7275,12.1375,12.2475,13702800,0
20030319,12.3125,12.5825,12.3100,12.5200,17222000,0
20030320,12.5575,13.2475,12.5125,13.2125,15322400,0
20030321,13.2375,13.3500,13.0525,13.3250,6481600,0
20030324,13.3250,13.3250,12.9125,13.0275,8352400,0
20030325,13.0875,13.2525,12.9650,13.2225,4982400,0
20030326,13.2225,13.2675,13.0000,13.0150,6178800,0
20030327,12.8375,13.2075,12.8375,13.0525,4678800,0
20030328,13.0450,13.3375,13.0000,13.2600,4455200,0
20030331,13.0125,13.0200,12.8500,12.8550,6716400,0
20030401,12.8850,12.8850,12.5650,12.7000,11435200,0
20030402,12.9250,13.1400,12.9050,13.0750,6542800,0
20030403,13.1450,13.1450,12.9575,13.0425,4372800,0
20030404,13.0775,13.1350,12.8300,12.8750,3822000,0
20030407,13.1750,13.1850,12.8200,12.8550,6230800,0
20030408,12.8825,13.0175,12.7275,12.9675,5015200,0
20030409,13.0375,13.3150,12.8750,12.9450,8229600,0
20030410,12.9475,13.1850,12.9225,13.1675,4228800,0
20030411,13.2500,13.3725,13.0650,13.1475,4217200,0
20030414,13.1325,13.3700,13.0125,13.3125,3297600,0
20030415,13.2375,13.6000,13.1875,13.4425,5959200,0
20030416,13.5625,13.5975,12.9925,13.0875,5951600,0
20030417,13.0850,13.1475,12.9275,13.0750,4911600,0
20030421,13.1000,13.1025,12.8250,12.9650,3540800,0
20030422,12.9825,13.3750,12.8125,13.2875,4431200,0
20030423,13.3375,13.4425,13.1575,13.4375,3218800,0
20030424,13.3625,13.3775,13.0575,13.2650,3276400,0
20030425,13.2525,13.3175,13.0275,13.0550,3307200,0
20030428,13.1375,13.5475,13.1375,13.4925,5494000,0
20030429,13.4950,13.9025,13.4225,13.5675,6727600,0
20030430,13.5700,13.5700,13.2800,13.3825,7065200,0
20030501,13.4325,13.4325,13.1325,13.1775,5986800,0
20030502,13.1875,13.4375,13.1000,13.4100,4127600,0
20030505,13.4400,13.5125,13.1375,13.1875,4122800,0
20030506,13.2000,13.5575,13.1700,13.5575,5168800,0
20030507,13.5550,13.6775,13.4800,13.5300,4634400,0
20030508,13.4000,13.5500,13.2000,13.3425,4846400,0
20030509,13.3725,13.5125,13.2325,13.5125,3806400,0
20030512,13.4750,13.6175,13.2825,13.6175,6729600,0
20030513,13.6025,13.7500,13.4675,13.6875,6811200,0
20030514,13.7000,13.7075,13.4625,13.4875,3436800,0
20030515,13.5500,13.5625,13.3750,13.4700,4033200,0
20030516,13.5250,13.5725,13.1650,13.2150,7148800,0
20030519,13.2150,13.2175,12.9750,13.0675,5816800,0
20030520,13.0925,13.2550,13.0050,13.1350,4597600,0
20030521,13.0500,13.3000,12.8750,12.9625,6302000,0
20030522,13.1175,13.1200,12.9400,13.0600,7532400,0
20030523,13.0750,13.0825,12.9125,12.9600,4005200,0
20030527,12.9950,13.5000,12.9625,13.4750,6473600,0
20030528,13.4775,13.6875,13.3875,13.6550,5108000,0
20030529,13.5925,13.7800,13.5850,13.6850,6616800,0
20030530,13.7500,14.1400,13.7475,13.9975,6903200,0
20030602,14.0125,14.1250,13.9575,13.9925,8530800,0
20030603,13.8875,13.9000,13.5875,13.6875,7162800,0
20030604,13.6375,14.0100,13.5750,13.9700,4580400,0
20030605,13.9550,14.0200,13.8500,13.9350,4950800,0
20030606,13.9875,13.9950,13.7350,13.8625,5583200,0
20030609,13.8625,13.9900,13.7125,13.8200,3427200,0
20030610,13.8375,14.0325,13.8125,13.9775,3548000,0
20030611,13.9425,13.9625,13.7500,13.8250,8180000,0
20030612,13.8875,13.9025,13.7275,13.8000,5169600,0
20030613,13.7400,13.8200,13.6225,13.6375,6452800,0
20030616,13.6375,13.8125,13.5975,13.7500,6837200,0
20030617,13.7625,13.9325,13.6950,13.9175,4705600,0
20030618,13.8950,14.0400,13.8375,14.0325,4713200,0
20030619,14.0325,14.2200,14.0000,14.0800,5350000,0
20030620,14.1000,14.2300,13.9975,14.0050,5848400,0
20030623,14.0250,14.0825,13.7825,13.8425,5446400,0
20030624,13.9050,14.2050,13.9050,14.1575,7762800,0
20030625,14.2200,14.2875,14.1375,14.2250,6983200,0
20030626,14.2450,14.3750,14.2125,14.2325,7592000,0
20030627,13.5375,13.6000,13.1500,13.2700,26089600,0
20030630,13.2750,13.4125,13.1900,13.3725,25000400,0
20030701,13.3725,13.4900,13.1875,13.4575,6082400,0
20030702,13.4625,13.5000,13.2625,13.4625,6836000,0
20030703,13.4500,13.4920,13.2750,13.3775,2459200,0
20030707,13.3900,13.5250,13.3900,13.4700,5502800,0
20030708,13.4600,13.5200,13.3675,13.4275,4726000,0
20030709,13.3775,13.4072,13.2475,13.2500,8096800,0
20030710,13.3125,13.4550,13.1075,13.4150,9246400,0
20030711,13.4250,13.4850,13.3450,13.4075,3099200,0
20030714,13.4700,13.6160,13.2650,13.4250,3705600,0
20030715,13.4375,13.4625,13.2125,13.2725,3663600,0
20030716,13.2375,13.3075,13.0775,13.2650,3880800,0
20030717,13.2475,13.3073,12.9250,13.0600,4765200,0
20030718,13.1875,13.2000,12.9250,13.0000,5040400,0
20030721,12.9625,12.9700,12.7000,12.7750,5479200,0
20030722,12.7750,12.8900,12.5650,12.8625,6268000,0
20030723,12.8000,13.0500,12.7250,12.9925,5861200,0
20030724,13.2450,13.4350,13.1250,13.1250,6413600,0
20030725,13.1150,13.2250,13.0050,13.1700,3238400,0
20030728,12.9950,13.1650,12.9250,12.9950,5088800,0
20030729,12.9875,13.0325,12.8250,12.9475,4715200,0
20030730,12.9625,12.9625,12.8100,12.8150,2889200,0
20030731,12.8775,13.1100,12.7825,12.9350,5892000,0
20030801,12.8750,12.9875,12.6550,12.6750,4302800,0
20030804,12.6250,12.8025,12.5000,12.6550,4867200,0
20030805,12.6750,12.6750,12.4475,12.4475,3719200,0
20030806,12.4525,12.6325,12.4000,12.4250,5623600,0
20030807,12.5175,12.6900,12.5075,12.6500,4511600,0
20030808,12.6525,13.2275,12.6525,13.2025,8546800,0
20030811,13.1875,13.2125,13.0750,13.1950,4701600,0
20030812,13.2500,13.4700,13.2500,13.4325,4302000,0
20030813,13.4925,13.6750,13.4775,13.5950,6218000,0
20030814,13.5950,13.7500,13.5375,13.7000,4213600,0
20030815,13.7000,13.8200,13.6000,13.8125,2021200,0
20030818,13.8125,13.9050,13.7250,13.7700,4101200,0
20030819,13.8125,13.8125,13.5400,13.6625,4540400,0
20030820,13.5175,13.6475,13.5175,13.5825,2884400,0
20030821,13.6125,13.9250,13.5650,13.7975,7391600,0
20030822,13.9000,13.9000,13.6725,13.6750,3654000,0
20030825,13.7350,13.8325,13.6250,13.8125,3054400,0
20030826,13.8125,13.8875,13.7225,13.8550,2908400,0
20030827,13.7925,13.9800,13.7400,13.9175,2025200,0
20030828,13.9625,14.0625,13.9025,14.0300,2917600,0
20030829,14.0550,14.2675,14.0500,14.2450,5317200,0
20030902,14.2650,14.3750,14.1275,14.3700,3099200,0
20030903,14.3725,14.3750,14.2250,14.3100,3970800,0
20030904,14.3250,14.3800,14.1450,14.2000,3553200,0
20030905,14.1750,14.2450,14.0300,14.0700,2966000,0
20030908,14.0750,14.3675,14.0600,14.2125,4019600,0
20030909,14.0875,14.1325,14.0150,14.0700,4017600,0
20030910,14.0700,14.0825,13.8475,13.8475,3811600,0
20030911,13.8750,14.0700,13.8750,13.9475,3708800,0
20030912,13.9475,13.9600,13.7675,13.9200,2823600,0
20030915,13.9375,14.2075,13.9375,14.0875,2786800,0
20030916,14.1875,14.1950,14.0550,14.1400,4822400,0
20030917,14.2000,14.2875,14.1525,14.2875,3429200,0
20030918,14.2625,14.3450,14.2250,14.3125,5576400,0
20030919,15.1250,15.5625,15.0775,15.3750,29779600,0
20030922,15.1625,15.3902,15.1625,15.3200,10527200,0
20030923,15.2125,15.3500,15.2000,15.2800,5618000,0
20030924,15.2500,15.3375,15.2025,15.2125,6456400,0
20030925,15.1875,15.2125,15.0750,15.1000,3981200,0
20030926,15.0950,15.2450,14.9425,15.2125,8047600,0
20030929,15.2750,15.3125,15.1650,15.2450,8533600,0
20030930,15.2475,15.2725,15.0500,15.2050,7234400,0
20031001,15.2000,15.4675,15.1750,15.4675,6576400,0
20031002,15.4675,15.6200,15.4225,15.5975,5126800,0
20031003,15.5975,15.9000,15.5975,15.7750,6650400,0
20031006,15.7750,15.7900,15.6725,15.7025,6541600,0
20031007,15.6500,15.8900,15.6500,15.8900,5240400,0
20031008,15.8900,16.0050,15.8900,15.9950,5215200,0
20031009,16.0500,16.1150,15.8975,15.9800,4756800,0
20031010,15.9800,15.9800,15.7300,15.8150,4368000,0
20031013,15.8625,16.1225,15.8575,16.0850,3596800,0
20031014,15.9625,16.1325,15.9275,16.1125,4141200,0
20031015,16.1750,16.1825,16.0275,16.1350,5363200,0
20031016,16.2250,16.2325,16.0675,16.1625,5969600,0
20031017,16.1625,16.2075,15.9675,15.9675,5210800,0
20031020,15.9700,16.0475,15.8525,15.9625,5544800,0
20031021,15.8750,16.0000,15.8500,15.8925,3200000,0
20031022,15.8925,15.8925,15.6175,15.6550,4424000,0
20031023,15.6575,15.7150,15.5275,15.7000,5503600,0
20031024,15.7025,15.7025,15.4125,15.5075,4720000,0
20031027,15.4875,15.6625,15.3375,15.5625,5193600,0
20031028,15.5625,15.9750,15.5625,15.9500,6690000,0
20031029,15.9500,15.9525,15.7625,15.8175,4997600,0
20031030,15.9625,15.9625,15.7500,15.7775,4393200,0
20031031,15.7775,16.0600,15.7600,15.9750,5909200,0
20031103,15.9750,15.9975,15.7625,15.9775,5975788,0
20031104,15.9250,16.0625,15.8525,15.8875,3500016,0
20031105,15.8375,15.9175,15.7625,15.8150,3612400,0
20031106,15.8150,15.8375,15.5875,15.6700,5188400,0
20031107,15.6700,15.7925,15.6300,15.7500,4944000,0
20031110,15.7000,15.7075,15.4450,15.5125,7109200,0
20031111,15.4700,15.5775,15.3750,15.4800,3439600,0
20031112,15.4925,15.6025,15.4725,15.4900,4840000,0
20031113,15.4900,15.5550,15.3150,15.4600,4435600,0
20031114,15.4600,15.5875,15.3650,15.4500,4532800,0
20031117,15.4375,15.5125,15.3750,15.4500,5715200,0
20031118,15.5050,15.6825,15.4400,15.4575,6362000,0
20031119,15.4375,15.4375,15.1725,15.2975,5357200,0
20031120,15.3250,15.8750,15.2875,15.6500,11032400,0
20031121,15.6250,15.9325,15.6250,15.8275,5285200,0
20031124,15.9500,16.1950,15.9500,16.1675,10408000,0
20031125,16.3125,16.8700,16.3000,16.7925,21122800,0
20031126,16.7950,16.8575,16.6925,16.8375,5734000,0
20031128,16.8500,16.8700,16.7800,16.8125,1364800,0
20031201,16.8625,17.0000,16.8025,16.9625,5074800,0
20031202,16.9625,16.9625,16.7825,16.8000,4646800,0
20031203,16.8225,16.8300,16.4800,16.5000,8366000,0
20031204,16.5625,16.5700,16.2225,16.3150,9010400,0
20031205,16.3250,16.4675,16.2625,16.3850,5322800,0
20031208,16.3500,16.4350,16.2800,16.3950,3601600,0
20031209,16.4950,16.4950,16.1500,16.2225,4769600,0
20031210,16.2625,16.2625,15.9750,16.0150,5693600,0
20031211,15.9375,16.2475,15.9100,16.1725,5202400,0
20031212,16.1875,16.2925,16.0500,16.1050,4154800,0
20031215,16.4125,16.4450,16.0550,16.0550,5632800,0
20031216,16.2500,16.2975,15.8050,16.2775,5760400,0
20031217,16.2475,16.5125,16.1250,16.5025,7630800,0
20031218,16.5050,16.8000,16.4900,16.7000,11488400,0
20031219,16.6250,16.7750,16.4625,16.7325,17558000,0
20031222,16.7950,16.8850,16.7100,16.8250,7304800,0
20031223,16.8725,16.9300,16.7800,16.9125,4326400,0
20031224,16.9625,16.9625,16.7075,16.8825,2731600,0
20031226,16.8875,17.0450,16.8500,16.9625,2024400,0
20031229,17.0250,17.0250,16.8725,16.9600,4530800,0
20031230,16.9600,17.0400,16.9000,17.0150,3725200,0
20031231,17.0000,17.1350,17.0000,17.1150,4385200,0
20040102,17.1750,17.2375,16.8550,16.9025,4358400,0
20040105,16.8625,17.0250,16.8200,16.8875,5948800,0
20040106,16.8625,16.9300,16.8375,16.8725,7237200,0
20040107,16.8775,16.9700,16.5775,16.9300,6641600,0
20040108,16.9925,17.2275,16.9426,17.1000,7644000,0
20040109,17.0925,17.1575,16.9350,16.9675,3286000,0
20040112,17.0500,17.2625,17.0250,17.2125,5497200,0
20040113,17.2200,17.3750,17.2000,17.2750,5094800,0
20040114,17.2500,17.3750,17.2300,17.2950,3840400,0
20040115,17.2925,17.3475,17.0625,17.2625,5309600,0
20040116,17.3250,17.4825,17.2475,17.3400,3233600,0
20040120,17.3875,17.5000,17.3175,17.4650,4380000,0
20040121,17.4025,17.6550,17.3000,17.6175,5306400,0
20040122,17.6425,17.6550,17.3875,17.4175,2812800,0
20040123,17.4375,17.5450,17.3250,17.3950,2796000,0
20040126,17.3950,17.5000,17.3088,17.4750,3656800,0
20040127,17.4750,17.4975,17.3700,17.4025,2683200,0
20040128,17.4500,17.4750,17.1100,17.1575,3842800,0
20040129,17.2200,17.2750,17.0400,17.1325,3721200,0
20040130,17.0825,17.4450,16.9625,17.4150,3748800,0
20040202,17.4000,17.7500,17.3800,17.5625,4096800,0
20040203,17.5000,17.6675,17.4625,17.5125,3359200,0
20040204,17.4750,17.8650,17.4550,17.6725,6321200,0
20040205,17.6700,17.8125,17.5600,17.6825,3939200,0
20040206,17.6625,17.8250,17.6400,17.7650,3226800,0
20040209,17.7875,18.0000,17.7750,17.9175,3529200,0
20040210,17.9500,18.0900,17.8550,18.0600,3580000,0
20040211,18.0500,18.3600,18.0500,18.3000,4453200,0
20040212,18.2925,18.3450,18.0550,18.0900,4501200,0
20040213,18.0275,18.1500,17.9000,18.0800,2274000,0
20040217,18.0500,18.3100,18.0500,18.2500,3349200,0
20040218,18.2250,18.2325,18.0000,18.1100,2541600,0
20040219,18.1625,18.3125,18.0725,18.1000,2572400,0
20040220,18.1250,18.1300,17.7525,17.9150,3651600,0
20040223,17.9200,18.2050,17.8725,18.1500,5214000,0
20040224,18.1250,18.6500,18.0350,18.5650,9252000,0
20040225,18.5750,18.6450,18.5275,18.5925,7909600,0
20040226,18.5700,18.5700,18.3825,18.4750,5476000,0
20040227,18.4750,18.6125,18.3125,18.3125,6496000,0
20040301,18.4250,18.4550,18.2675,18.3825,5934800,0
20040302,18.3825,18.4650,18.2500,18.4650,6580400,0
20040303,18.4400,18.4750,18.0550,18.4575,8438000,0
20040304,18.4300,18.7250,18.4125,18.6800,3630400,0
20040305,18.5375,18.7375,18.4500,18.7075,5818800,0
20040308,18.6750,18.6750,18.5750,18.6225,4634400,0
20040309,19.0600,19.2675,18.9250,19.1650,18005200,0
20040310,19.2750,19.4775,19.1500,19.1625,6638800,0
20040311,19.0500,19.0950,18.6500,18.6700,5457600,0
20040312,18.6875,18.8425,18.5375,18.7000,5506800,0
20040315,18.7050,18.7375,18.5275,18.6000,6217200,0
20040316,18.7125,18.8475,18.6875,18.7775,4814400,0
20040317,18.8125,19.1200,18.7500,19.0375,5588400,0
20040318,19.0500,19.2175,18.8775,19.2050,7413200,0
20040319,19.1625,19.3750,18.8800,19.2175,10055600,0
20040322,19.6400,19.6400,18.9950,19.1450,5454000,0
20040323,19.1625,19.1625,18.9125,19.0750,5646400,0
20040324,19.0000,19.2250,18.9675,19.1500,4306000,0
20040325,19.1500,19.2100,19.0025,19.1200,4660000,0
20040326,19.1125,19.2450,19.0000,19.0625,3605200,0
20040329,19.1250,19.2475,19.0875,19.1500,6512800,0
20040330,19.0375,19.2475,18.9900,19.2050,3055600,0
20040331,19.1675,19.5225,19.1125,19.4675,7261600,0
20040401,19.4550,19.4550,19.0250,19.0975,6029200,0
20040402,19.2125,19.3400,19.0100,19.1600,3668800,0
20040405,19.1500,19.5200,19.1500,19.5200,3636400,0
20040406,19.4250,19.4725,19.2550,19.3475,4513600,0
20040407,19.3050,19.3225,19.1025,19.1875,4378000,0
20040408,19.2500,19.3725,19.1325,19.1925,4670000,0
20040412,19.2250,19.4000,19.2250,19.3100,2036000,0
20040413,19.6400,19.6400,18.9725,19.0950,4877600,0
20040414,19.0000,19.1450,18.8350,18.9525,4634000,0
20040415,18.9525,19.0875,18.8250,18.8975,3081200,0
20040416,18.9875,19.0050,18.8725,18.9775,3704800,0
20040419,18.9775,19.1250,18.9500,19.0800,3932400,0
20040420,19.1250,19.2500,18.9375,18.9375,6033600,0
20040421,18.8250,19.0125,18.7650,18.8625,5371200,0
20040422,18.7375,19.0300,18.6250,18.9175,4830000,0
20040423,18.8800,18.8800,18.7350,18.7925,3917600,0
20040426,18.8250,18.8675,18.2800,18.3850,7289200,0
20040427,18.3875,18.7050,18.3850,18.6125,4727600,0
20040428,18.5700,18.5700,18.3425,18.4025,3942000,0
20040429,18.4050,18.4450,17.8275,18.0350,10265600,0
20040430,18.0375,18.2225,17.9525,17.9875,4647600,0
20040503,17.9450,17.9750,17.6725,17.7700,7858000,0
20040504,17.6750,18.2675,17.5625,17.6125,6244800,0
20040505,17.6000,17.6875,17.3975,17.6875,6817600,0
20040506,17.5500,17.5500,16.9925,17.0875,10642000,0
20040507,16.9950,17.1375,16.6425,16.6425,9404000,0
20040510,16.5125,16.6975,16.4750,16.6000,8672800,0
20040511,16.8000,16.9375,16.7875,16.8850,7192800,0
20040512,17.0500,17.1050,16.6775,17.0000,6805600,0
20040513,17.0200,17.1875,17.0125,17.0375,7646400,0
20040514,17.0550,17.1250,16.8125,16.9225,3876800,0
20040517,16.8250,16.8250,16.4525,16.5125,5462400,0
20040518,16.5525,16.7150,16.5350,16.6250,6695200,0
20040519,16.7425,16.8925,16.6175,16.6350,4614400,0
20040520,16.6350,16.6825,16.4575,16.6075,3742000,0
20040521,16.7475,16.8750,16.7000,16.8700,6712000,0
20040524,16.9250,17.3675,16.9125,17.2375,7489200,0
20040525,17.2750,17.6650,17.1800,17.6625,6974400,0
20040526,17.6050,17.9400,17.5125,17.7225,4707200,0
20040527,17.8250,17.9750,17.7000,17.7350,3413200,0
20040528,17.7975,17.8600,17.6375,17.7875,3202800,0
20040601,17.7950,17.8575,17.6125,17.7575,3222800,0
20040602,17.7625,17.7975,17.5625,17.6600,4115600,0
20040603,17.6600,17.6600,17.4700,17.5500,3773200,0
20040604,17.6000,17.6225,17.3200,17.3200,4760800,0
20040607,17.3600,17.6250,17.3575,17.5775,4789600,0
20040608,17.5650,17.7425,17.5000,17.6200,4855600,0
20040609,17.6200,17.6375,17.5275,17.6250,3685600,0
20040610,17.6375,17.9375,17.6175,17.8125,4616400,0
20040614,17.7500,17.8075,17.6900,17.8075,2496800,0
20040615,17.8700,18.2600,17.8600,17.9200,4618000,0
20040616,17.9750,18.0100,17.8400,17.9800,2078400,0
20040617,17.9425,18.1025,17.8500,17.9500,3742800,0
20040618,17.8875,18.0625,17.8800,17.9050,3094800,0
20040621,17.9250,18.0625,17.7550,17.7975,4224800,0
20040622,17.7575,17.9325,17.6450,17.9250,3651600,0
20040623,17.9475,18.1500,17.9250,18.0725,4558000,0
20040624,18.0500,18.2125,18.0225,18.1000,5120400,0
20040625,18.8125,18.9500,18.3750,18.8275,17585600,0
20040628,18.8750,19.3350,18.8500,18.9750,7427600,0
20040629,18.9775,19.0625,18.7625,18.8450,4034000,0
20040630,18.8625,18.9450,18.8025,18.9375,3870400,0
20040701,18.9475,18.9925,18.7150,18.8225,3943200,0
20040702,18.8600,19.0300,18.7775,18.8275,3172800,0
20040706,18.7650,18.9700,18.7400,18.7425,5436000,0
20040707,18.7500,18.8650,18.7075,18.7900,3280400,0
20040708,18.7275,18.7275,18.3900,18.4650,4626000,0
20040709,18.5500,18.6900,18.5125,18.6225,3301200,0
20040712,18.5650,18.5950,18.3800,18.5275,3018800,0
20040713,18.4750,18.5000,18.4125,18.4750,2793200,0
20040714,18.3825,18.4750,18.1425,18.1875,4260400,0
20040715,18.1625,18.3575,18.1200,18.3025,3796800,0
20040716,18.4000,18.4125,18.2825,18.3750,5246400,0
20040719,18.2875,18.3425,18.0250,18.1225,4802000,0
20040720,18.0600,18.1875,17.9850,18.1500,4961600,0
20040721,18.1125,18.2025,17.9125,17.9175,4318800,0
20040722,17.7125,17.9225,17.5625,17.8600,7839600,0
20040723,17.7625,17.8250,17.4850,17.5675,5950800,0
20040726,17.6125,17.6525,17.3250,17.4900,6555600,0
20040727,17.4300,17.7525,17.4050,17.6875,5348400,0
20040728,17.6250,17.7250,17.3500,17.7000,6545200,0
20040729,17.9000,18.3125,17.8000,18.2250,6779600,0
20040730,18.1875,18.1875,17.9725,18.1775,3600400,0
20040802,18.1800,18.4375,18.1500,18.4100,4924800,0
20040803,18.3475,18.3500,18.1425,18.1750,3361600,0
20040804,18.1275,18.4050,18.0900,18.2750,3358400,0
20040805,18.2875,18.2900,17.6175,17.7650,4976400,0
20040806,17.5750,17.5750,17.2675,17.3275,5739200,0
20040809,17.3250,17.5875,17.1525,17.4925,3616800,0
20040810,17.6500,17.7150,17.5125,17.7150,2624000,0
20040811,17.5500,17.6875,17.4900,17.5800,2931200,0
20040812,17.5500,17.6225,17.2750,17.3925,2975200,0
20040813,17.3975,17.4625,17.2200,17.4225,3530400,0
20040816,17.3600,17.9525,17.3525,17.9500,3897200,0
20040817,17.9125,18.0850,17.8650,17.9000,2708000,0
20040818,17.8900,18.2675,17.8525,18.2450,5414800,0
20040819,18.2400,18.4125,18.1625,18.4125,3267200,0
20040820,18.3500,18.6225,18.3150,18.5650,4314400,0
20040823,18.5650,18.6025,18.3900,18.4850,2748800,0
20040824,18.5475,18.6675,18.5450,18.6175,2744400,0
20040825,18.6675,18.7850,18.5900,18.7625,3362400,0
20040826,18.8250,19.2250,18.7750,18.9900,5460800,0
20040827,18.8875,19.0050,18.7750,18.9875,2237600,0
20040830,18.8750,18.9375,18.6325,18.6825,4158000,0
20040831,18.7250,18.8300,18.6775,18.8275,3231600,0
20040901,18.7500,19.1300,18.7500,19.0200,4190400,0
20040902,19.0625,19.2300,19.0200,19.1700,2808400,0
20040903,19.1700,19.3350,19.1550,19.2025,2629600,0
20040907,19.2025,19.3375,19.2025,19.3000,3103600,0
20040908,19.3025,19.4900,19.2625,19.3375,4623600,0
20040909,19.2575,19.2750,18.6300,18.7325,8670400,0
20040910,18.6875,18.9475,18.6850,18.9125,2990400,0
20040913,18.9150,19.0625,18.7950,18.8825,3996000,0
20040914,18.8500,18.9850,18.7400,18.9200,3399600,0
20040915,18.9200,19.1500,18.8275,19.0750,4161600,0
20040916,19.0700,19.3800,19.0700,19.2500,3346800,0
20040917,19.2800,19.4875,19.0950,19.1400,8554400,0
20040920,19.4750,19.6125,19.3400,19.5000,11337600,0
20040921,19.5000,19.9375,19.4625,19.8375,9026800,0
20040922,19.8175,19.8750,19.6925,19.7400,6419200,0
20040923,19.7250,19.8500,19.5775,19.7725,5644800,0
20040924,19.7725,20.0050,19.7650,19.9250,4805600,0
20040927,19.8750,19.9900,19.6625,19.8250,4808400,0
20040928,19.8275,19.9575,19.7625,19.9250,3406000,0
20040929,19.8750,19.9225,19.5500,19.6325,6821600,0
20040930,19.6325,19.8075,19.5600,19.7000,6832400,0
20041001,19.7500,19.9750,19.6500,19.9700,4469600,0
20041004,19.9750,20.0000,19.9000,19.9450,4672400,0
20041005,19.9375,20.0500,19.8550,19.9225,5857600,0
20041006,19.9725,20.1400,19.8750,20.0175,5087200,0
20041007,19.9550,20.0000,19.8800,19.9025,3097200,0
20041008,19.9000,19.9125,19.6575,19.7725,3313200,0
20041011,19.7725,19.8275,19.6304,19.7675,3580000,0
20041012,19.5375,19.6700,19.3750,19.5075,4216000,0
20041013,19.5325,19.5625,19.1550,19.3950,4481600,0
20041014,19.3625,19.5125,19.3000,19.3425,2613200,0
20041015,19.3125,19.6000,19.2525,19.5250,3754800,0
20041018,19.3750,19.9750,19.3600,19.9750,5228000,0
20041019,19.9750,20.1725,19.9625,20.0675,8925600,0
20041020,20.0050,20.1325,19.8325,19.9125,3350800,0
20041021,19.9875,20.3000,19.9575,20.1975,9832400,0
20041022,20.1500,20.2125,19.6775,19.7775,5402000,0
20041025,19.7250,20.0700,19.6600,19.9800,4471600,0
20041026,20.0375,20.3725,19.9750,20.1950,6467200,0
20041027,20.1325,20.4500,20.1000,20.3750,6031600,0
20041028,20.3750,20.4350,20.2150,20.3100,3193200,0
20041029,20.3050,20.4875,20.2675,20.3275,3434400,0
20041101,20.2650,20.4950,20.1750,20.4000,3494800,0
20041102,20.4950,20.9075,20.4950,20.5600,6519200,0
20041103,20.6875,20.8250,20.5975,20.7675,5191200,0
20041104,20.7650,21.3425,20.7025,21.3425,8216000,0
20041105,21.3425,21.6100,21.2750,21.5300,5514400,0
20041108,21.4000,21.5225,21.0500,21.1550,6636400,0
20041109,21.1250,21.2250,21.0700,21.2025,3796000,0
20041110,21.1750,21.2875,21.0750,21.0750,3220000,0
20041111,21.1875,21.3250,21.1250,21.2475,3131200,0
20041112,21.2750,21.6300,21.2625,21.6000,3315200,0
20041115,21.5375,21.7525,21.5050,21.6075,2264400,0
20041116,21.6100,21.6250,21.3425,21.3700,3425600,0
20041117,21.3950,21.8500,21.3950,21.4975,3170800,0
20041118,21.5225,21.9500,21.2500,21.2500,11822000,0
20041119,21.0900,21.1575,20.3825,20.6250,20088400,0
20041122,20.7750,21.0175,20.5675,20.9350,5886800,0
20041123,20.9750,21.2375,20.8447,21.2100,3544400,0
20041124,21.2725,21.3725,21.1950,21.3575,2999600,0
20041126,21.3500,21.5000,21.2500,21.2725,1671600,0
20041129,21.3250,21.5375,21.3125,21.4350,3727200,0
20041130,21.4350,21.5675,21.0975,21.1650,4328000,0
20041201,21.2000,21.6875,21.2000,21.6375,3470400,0
20041202,21.6375,21.7875,21.4850,21.6750,2978000,0
20041203,21.6250,21.7825,21.5275,21.6800,2602800,0
20041206,21.6175,21.7650,21.4125,21.6650,3619600,0
20041207,21.5625,21.8150,21.4550,21.4550,3410400,0
20041208,21.5000,21.7625,21.4025,21.6750,3398800,0
20041209,21.7125,22.0225,21.5875,21.8800,4750800,0
20041210,21.8750,22.1000,21.7500,21.7500,3306000,0
20041213,21.8125,21.8750,21.5350,21.7625,5212800,0
20041214,21.7500,21.7600,21.6250,21.6250,269600,0
20041215,21.7500,21.7600,21.3625,21.4625,6452000,0
20041216,21.5000,21.6600,21.2825,21.4750,4081200,0
20041217,22.2500,23.0525,22.2375,22.9250,17673200,0
20041220,22.9625,23.1075,22.8100,22.8750,5572400,0
20041221,22.9325,23.0725,22.8325,22.8525,3539200,0
20041222,22.7000,22.9500,22.5200,22.7700,6353200,0
20041223,22.8500,23.0850,22.8475,22.9075,2506000,0
20041227,22.9500,22.9500,22.7125,22.7125,2280000,0
20041228,22.8125,22.8900,22.7500,22.8725,2559200,0
20041229,22.8375,22.8400,22.4000,22.6425,5687600,0
20041230,22.6375,22.8875,22.6375,22.7450,1744800,0
20041231,22.7000,22.8600,22.6725,22.6725,2264800,0
20050103,22.6500,22.8350,22.5625,22.6725,4449600,0
20050104,22.6675,22.7375,22.3025,22.3500,3232000,0
20050105,22.4125,22.4725,22.0650,22.0825,4304000,0
20050106,22.0675,22.1500,21.8025,22.0550,4457600,0
20050107,22.0800,22.1250,21.8825,21.9250,3496400,0
20050110,21.7375,22.1675,21.7000,22.1425,4997200,0
20050111,22.0000,22.1125,21.7900,22.0375,3090400,0
20050112,22.0300,22.2050,21.8550,22.1475,3724400,0
20050113,22.1025,22.1875,21.9100,22.0050,2970000,0
20050114,22.0250,22.2375,21.9625,22.2375,2244400,0
20050118,22.2000,22.3000,22.0950,22.1750,3607200,0
20050119,22.1950,22.4400,22.1250,22.1375,4520000,0
20050120,22.1000,22.1000,21.6825,21.7000,3599600,0
20050121,21.7000,21.7650,21.5125,21.5750,4177200,0
20050124,21.6175,21.7000,21.5050,21.5775,3400800,0
20050125,21.6125,21.6300,21.4225,21.4725,3571600,0
20050126,21.5350,21.5900,21.1750,21.2875,4586000,0
20050127,21.3125,21.6600,21.3075,21.6125,4497600,0
20050128,21.6125,21.6775,21.3825,21.6225,5096400,0
20050131,21.6250,21.7250,21.5500,21.6575,3373600,0
20050201,21.6575,21.8250,21.5750,21.7675,3816000,0
20050202,21.7050,21.7500,21.6175,21.6750,7380000,0
20050203,21.6750,21.7125,21.5725,21.6500,4786000,0
20050204,21.7025,21.8125,21.6625,21.7600,3234000,0
20050207,21.6250,21.7150,21.5050,21.5500,6230400,0
20050208,21.1375,21.2500,20.6500,20.9875,14179200,0
20050209,20.9875,20.9875,20.7125,20.8150,5247600,0
20050210,20.8975,21.0175,20.8125,20.9900,4384000,0
20050211,20.9900,21.2250,20.9125,21.1625,3184800,0
20050214,21.2000,21.4750,21.0975,21.3025,5835600,0
20050215,21.2500,21.4350,21.1900,21.3225,5507600,0
20050216,21.3225,21.5500,21.2675,21.3575,4744400,0
20050217,21.2750,21.3650,21.1275,21.3000,4292000,0
20050218,21.3750,21.4450,21.3150,21.3775,4648800,0
20050222,21.3150,21.4625,20.9550,20.9750,6166000,0
20050223,21.0125,21.2750,21.0000,21.2250,4889200,0
20050224,21.2250,21.6750,21.2000,21.6250,5608800,0
20050225,21.6000,21.8450,21.5750,21.8125,4289600,0
20050228,21.7000,21.9725,21.6825,21.7375,6245200,0
20050301,21.7575,22.0650,21.7275,21.9500,6122800,0
20050302,21.8875,21.9825,21.6675,21.8275,6664000,0
20050303,21.8775,22.0000,21.7775,21.8125,4046400,0
20050304,21.9625,22.0200,21.8000,21.9000,4629600,0
20050307,21.8975,21.9575,21.7600,21.7950,3684800,0
20050308,21.7975,21.8150,21.6050,21.6250,4489600,0
20050309,21.6250,21.6575,21.4750,21.5675,4218800,0
20050310,21.7250,21.7825,21.5225,21.6725,4370400,0
20050311,21.7975,21.9750,21.5625,21.6500,4885600,0
20050314,21.6125,21.7625,21.3575,21.4400,3378800,0
20050315,21.4750,21.8925,21.4650,21.7875,5146800,0
20050316,21.9250,22.1250,21.5425,21.6100,4576400,0
20050317,21.6375,21.8600,21.6025,21.7075,5221600,0
20050318,21.6250,21.8600,21.2825,21.3500,17808400,0
20050321,21.3775,21.3900,20.9250,20.9750,7158400,0
20050322,21.0275,21.1475,20.6300,20.6350,8453600,0
20050323,20.5000,20.6750,20.3600,20.3600,7087200,0
20050324,20.5625,20.9925,20.5300,20.9050,6834400,0
20050328,21.0400,21.0750,20.7975,20.8050,4621600,0
20050329,20.8200,20.8200,20.3800,20.4175,5102000,0
20050330,20.4800,20.6150,20.4500,20.5875,3182000,0
20050331,20.6750,20.9500,20.6100,20.8275,4295600,0
20050401,20.9700,21.0600,20.6000,20.7500,5302800,0
20050404,20.7375,20.7400,20.4275,20.5250,4361600,0
20050405,20.6625,20.8075,20.5650,20.7725,4148800,0
20050406,20.8650,20.9375,20.5900,20.6725,3136000,0
20050407,20.7375,20.7375,20.4250,20.6400,3369600,0
20050408,20.6650,20.7750,20.5775,20.5775,3386400,0
20050411,20.6175,20.7500,20.4625,20.5600,3605200,0
20050412,20.5250,20.6225,20.2625,20.5900,4966000,0
20050413,20.5650,20.5750,19.8750,19.9375,6885600,0
20050414,19.9825,20.0750,19.4000,19.5025,7909600,0
20050415,19.4125,19.4425,18.9250,18.9650,7122400,0
20050418,19.0075,19.0625,18.7750,18.9825,7200800,0
20050419,19.1250,19.4625,19.1150,19.3575,5950400,0
20050420,19.4500,19.4500,19.0400,19.1100,7939200,0
20050421,19.3125,19.6925,19.2550,19.6400,6103200,0
20050422,19.6550,19.7500,19.2500,19.4550,6658400,0
20050425,19.6450,19.9450,19.5275,19.5825,3956800,0
20050426,19.4950,19.7025,19.4025,19.4025,3731200,0
20050427,19.4000,19.5925,19.1475,19.5175,3564400,0
20050428,19.3425,19.4650,19.1950,19.2325,5160800,0
20050429,19.2725,19.3475,18.7775,19.2025,6092400,0
20050502,19.2025,19.5675,19.1675,19.2800,3580400,0
20050503,19.2875,19.5375,19.2450,19.4375,4271600,0
20050504,19.4750,19.6000,19.3850,19.4125,3750400,0
20050505,19.4150,19.6750,19.3300,19.4350,3367600,0
20050506,19.4975,19.6975,19.4325,19.4450,2890800,0
20050509,19.4675,19.6825,19.4150,19.6825,3018400,0
20050510,19.6475,19.6475,19.3175,19.4000,3264400,0
20050511,19.4000,19.5650,19.3100,19.4600,3621600,0
20050512,19.5375,19.6250,19.1625,19.2100,3980800,0
20050513,19.1000,19.3500,18.9500,19.1125,4026000,0
20050516,19.1500,19.4000,19.1500,19.2525,5131600,0
20050517,19.2550,19.7450,19.1750,19.6925,8317600,0
20050518,19.9000,20.7750,19.8075,20.4800,12830000,0
20050519,20.5425,20.9300,20.2775,20.7975,8352400,0
20050520,20.6500,20.7575,20.4375,20.5225,5600000,0
20050523,20.6175,20.8500,20.4725,20.6200,5278800,0
20050524,20.6200,20.6825,20.5725,20.6800,6004800,0
20050525,20.5875,20.6350,20.3425,20.4025,3235200,0
20050526,20.4900,20.5625,20.4250,20.4850,2823200,0
20050527,20.5250,20.6750,20.4550,20.6075,2210400,0
20050531,20.5525,20.6300,20.4000,20.5500,2771600,0
20050601,20.5750,20.9950,20.5225,20.7850,3622400,0
20050602,20.7150,21.0600,20.6825,20.9550,3535200,0
20050603,20.9550,21.0625,20.8775,20.9375,2512400,0
20050606,20.9375,21.1175,20.8550,21.0825,2228400,0
20050607,21.1200,21.3500,21.1125,21.2000,3268800,0
20050608,21.2025,21.2725,21.1275,21.2300,4252400,0
20050609,21.1675,21.4725,21.1000,21.4125,4015200,0
20050610,21.4100,21.5375,21.3725,21.4900,3456000,0
20050613,21.6825,21.9175,21.6825,21.7850,7749600,0
20050614,21.7500,21.8250,21.5025,21.6375,3256800,0
20050615,21.8625,21.9800,21.7150,21.9100,5896800,0
20050616,21.9125,22.2425,21.9025,22.0375,6253600,0
20050617,22.0750,22.2150,22.0250,22.0950,9161200,0
20050620,22.0975,22.1600,22.0375,22.0950,4321200,0
20050621,22.0950,22.2725,22.0750,22.2125,3236400,0
20050622,22.4125,22.4725,22.2000,22.3475,5512800,0
20050623,22.4225,22.7325,22.3875,22.5250,6894400,0
20050624,22.4875,22.5400,22.2700,22.3375,9346000,0
20050627,21.3750,21.6250,21.1550,21.4425,23928400,0
20050628,21.4625,22.0575,21.4550,22.0000,8785600,0
20050629,22.0375,22.0375,21.7750,21.8300,4334800,0
20050630,21.7925,21.8125,21.6000,21.6500,6717600,0
20050701,21.5425,21.6050,21.3250,21.5025,5144000,0
20050705,21.5000,21.8875,21.4900,21.6775,6142000,0
20050706,21.7375,21.7450,21.3300,21.3950,4308000,0
20050707,21.3325,21.3975,21.1800,21.3250,4369600,0
20050708,21.3250,21.5600,21.2075,21.5600,3470400,0
20050711,21.7375,21.7975,21.6250,21.7725,4432800,0
20050712,21.6900,21.7750,21.5500,21.7575,3691600,0
20050713,21.8275,21.8675,21.7000,21.7700,3907200,0
20050714,21.8125,21.9775,21.7525,21.8975,6020000,0
20050715,21.9000,22.1250,21.8775,22.1250,4710400,0
20050718,22.0000,22.1000,21.9375,21.9775,4296800,0
20050719,22.0050,22.0575,21.8750,21.9700,3582400,0
20050720,21.8650,22.1150,21.7350,22.1100,4780400,0
20050721,22.0500,22.0500,21.5000,21.6925,7388800,0
20050722,21.5850,21.7700,21.4775,21.6575,4310400,0
20050725,21.5500,21.6000,21.1400,21.3075,7428000,0
20050726,21.2975,21.3100,20.9250,21.1000,6442000,0
20050727,21.1250,21.1400,20.8575,21.0000,13086400,0
20050728,21.0625,21.1450,20.9425,21.1250,6249600,0
20050729,21.0800,21.2050,20.9300,20.9500,3417200,0
20050801,20.9525,21.0725,20.6625,20.7150,7470000,0
20050802,20.7150,21.4575,19.9925,21.4575,18578000,0
20050803,21.5200,22.2500,21.4450,21.7300,13554400,0
20050804,21.5500,21.6850,21.2750,21.3000,5376400,0
20050805,21.3025,21.3050,21.0550,21.2575,3285200,0
20050808,21.2575,21.3800,21.0500,21.0775,5278400,0
20050809,21.1875,21.1950,20.9200,20.9250,3769200,0
20050810,21.0500,21.0550,20.6300,20.6750,10363600,0
20050811,20.7500,20.7950,20.3000,20.4900,7482000,0
20050812,20.4275,20.6150,20.2425,20.3950,5591200,0
20050815,20.4100,20.6750,20.3750,20.5425,6301200,0
20050816,20.5425,20.5425,20.1600,20.2000,5562800,0
20050817,20.2500,20.3050,19.8932,19.9900,11380400,0
20050818,19.9625,20.3425,19.8875,20.1850,10125600,0
20050819,20.3000,20.3750,20.0375,20.0850,7639200,0
20050822,20.2650,20.2650,19.6750,19.8175,9872400,0
20050823,19.8750,19.9525,19.6800,19.7650,8146800,0
20050824,19.7875,20.0625,19.7050,19.9250,8739600,0
20050825,19.9250,20.1350,19.8925,19.9675,4716400,0
20050826,19.9675,20.0175,19.8075,19.9300,5010800,0
20050829,19.8000,19.9450,19.3900,19.3900,3959200,0
20050830,19.7000,19.7125,19.3400,19.5750,10770400,0
20050831,19.5750,19.7450,19.4300,19.7275,5223600,0
20050901,19.7275,19.8050,19.5150,19.5625,5183600,0
20050902,19.6125,19.7125,19.2375,19.2550,6127600,0
20050906,19.2575,19.5050,19.1325,19.4825,8780400,0
20050907,19.5875,19.5875,19.2350,19.2675,12279600,0
20050908,19.2500,19.6750,19.1925,19.6275,13802000,0
20050909,19.6500,19.8750,19.6300,19.6300,8442800,0
20050912,19.7375,20.2350,19.6700,20.0000,11298000,0
20050913,20.1500,20.4000,19.8025,19.8200,10313200,0
20050914,19.8200,19.8700,19.5875,19.6225,9350400,0
20050915,19.6875,19.7725,19.5900,19.7350,13640000,0
20050916,19.8500,19.9300,19.5975,19.6150,26778000,0
20050919,20.9025,21.3125,20.4750,20.8625,41866000,0
20050920,20.9875,20.9975,19.9025,20.0000,18281600,0
20050921,20.0500,20.2178,19.8475,19.8500,10176800,0
20050922,20.0000,20.3325,19.9750,20.2375,9712800,0
20050923,20.1375,20.4850,19.9175,20.3175,6689200,0
20050926,20.5625,20.6250,20.2850,20.3375,8785200,0
20050927,20.4625,20.5100,20.3425,20.4000,5120000,0
20050928,20.4125,20.5000,20.2800,20.3250,5461200,0
20050929,20.3125,20.3550,20.1525,20.2750,7971200,0
20050930,20.2775,20.4200,20.2300,20.4200,7059600,0
20051003,20.5200,20.6500,20.4200,20.5750,9406400,0
20051004,20.6625,20.9950,20.6275,20.6625,9267200,0
20051005,20.6600,20.7400,20.3600,20.3725,6038800,0
20051006,20.3750,20.8500,20.3575,20.5250,6833200,0
20051007,20.5875,20.8225,20.4925,20.6925,5367200,0
20051010,20.6925,20.9450,20.5650,20.6450,4865200,0
20051011,20.6825,20.9375,20.5800,20.7450,5979600,0
20051012,20.7325,20.7750,20.4250,20.4800,6398000,0
20051013,20.4625,20.5075,19.9850,20.1900,6704000,0
20051014,20.1900,20.1900,20.1900,20.1900,0,0
20051017,20.4000,20.5800,20.3225,20.5425,4272000,0
20051018,20.5400,20.5525,20.2775,20.3625,4650400,0
20051019,20.3375,20.6250,20.1825,20.6125,6434400,0
20051020,20.6250,20.9375,20.6250,20.8000,8001200,0
20051021,20.8025,21.0625,20.7625,20.8700,5178400,0
20051024,20.8875,21.0800,20.7000,21.0250,6603600,0
20051025,20.9250,21.0625,20.8100,20.8800,5317200,0
20051026,20.8275,21.0625,20.6900,20.9575,5120400,0
20051027,20.9575,20.9600,20.5975,20.6000,6135600,0
20051028,20.6050,20.8300,20.6050,20.7000,4443600,0
20051031,20.7500,21.0675,20.7400,21.0125,8584000,0
20051101,21.0000,21.0600,20.8575,21.0025,4439600,0
20051102,21.0000,21.4650,20.9800,21.3875,7316800,0
20051103,21.4875,21.8075,21.4875,21.7750,8672000,0
20051104,21.7500,21.9975,21.7400,21.9500,7783600,0
20051107,21.9500,22.0525,21.9350,22.0000,7375600,0
20051108,21.9375,21.9375,21.6375,21.7050,5471200,0
20051109,21.7750,21.8000,21.6025,21.6525,3486400,0
20051110,21.6250,21.8725,21.6125,21.8300,3343600,0
20051111,21.8750,21.8750,21.6900,21.7300,2602000,0
20051114,21.7300,21.8150,21.6175,21.6275,2290800,0
20051115,21.6875,21.7025,21.2925,21.3975,4735600,0
20051116,21.4500,21.5550,21.3100,21.4925,3013200,0
20051117,21.6750,21.7875,21.5900,21.7200,3330400,0
20051118,21.9375,21.9375,21.6525,21.9250,5920800,0
20051121,21.6825,21.7825,21.4575,21.6100,11126000,0
20051122,21.6625,21.8100,21.6105,21.7500,6014000,0
20051123,21.7525,22.0000,21.7500,21.9200,3552000,0
20051125,21.9700,22.1375,21.8050,22.0525,1848800,0
20051128,22.1150,22.1150,21.6125,21.6125,5733600,0
20051129,21.6125,21.6500,21.4500,21.4750,3958400,0
20051130,21.4875,21.6600,21.3175,21.3250,4721600,0
20051201,21.4375,21.5425,21.2625,21.3925,4720000,0
20051202,21.4500,22.0550,21.4500,21.9000,8154800,0
20051205,21.7500,21.9850,21.7150,21.8325,4434800,0
20051206,21.8750,21.9425,21.7625,21.7825,5718000,0
20051207,21.8225,21.8825,21.6200,21.6750,3969200,0
20051208,21.5675,21.5675,21.4225,21.4750,6155200,0
20051209,21.5375,21.5575,21.3175,21.4750,6036800,0
20051212,21.8250,21.9125,21.6875,21.8525,7816800,0
20051213,21.8550,22.0350,21.7125,21.9800,7331200,0
20051214,22.0250,22.8850,22.0175,22.8600,22864400,0
20051215,22.8375,22.8550,22.3500,22.4375,8390000,0
20051216,22.5000,22.5200,22.1075,22.1250,7649200,0
20051219,22.3525,22.3525,21.7950,21.8150,7387600,0
20051220,21.7475,22.1875,21.6550,22.1200,9077600,0
20051221,21.2200,21.5425,20.9375,21.4375,34685200,0
20051222,21.3250,21.6500,21.3125,21.5600,7817200,0
20051223,21.6750,21.8675,21.6375,21.7500,8078400,0
20051227,21.8625,22.0625,21.7350,21.7725,6831600,0
20051228,21.7725,22.0625,21.7725,21.9000,4984400,0
20051229,21.9250,22.0300,21.8500,21.8500,2666000,0
20051230,21.8075,21.9725,21.6675,21.6975,2554400,0
20060103,21.6975,21.8500,21.3350,21.4875,9234400,0
20060104,21.4125,21.6000,21.3375,21.3875,7916000,0
20060105,21.3875,21.6525,21.3875,21.5175,4628000,0
20060106,21.5750,21.6550,21.4250,21.4500,3786800,0
20060109,21.4500,21.9550,21.4400,21.7500,5220800,0
20060110,21.6125,21.9650,21.5950,21.7950,5918800,0
20060111,21.8250,22.0150,21.7500,21.8250,5186400,0
20060112,22.0400,22.0400,21.5025,21.5775,5579600,0
20060113,21.6750,21.7800,21.3625,21.5500,4806000,0
20060117,21.5000,21.5000,21.2750,21.3000,5537600,0
20060118,21.2625,21.3600,21.0900,21.1600,4598000,0
20060119,21.0575,21.2400,21.0000,21.1750,4444400,0
20060120,21.2750,21.4075,20.9575,21.0500,8066000,0
20060123,20.9000,21.0000,20.3675,20.8625,19136800,0
20060124,21.0775,21.1300,20.7825,21.0050,8400000,0
20060125,21.0150,21.1350,20.9750,21.0650,5134400,0
20060126,21.2850,21.2850,20.9450,20.9950,7982800,0
20060127,21.0575,21.1575,20.7700,20.7875,8512800,0
20060130,20.6550,20.6975,20.1500,20.4500,39489600,0
20060131,20.4500,20.5125,20.2200,20.2375,10174000,0
20060201,20.3125,21.0300,20.3025,20.7825,17762800,0
20060202,20.7950,20.9775,20.7500,20.8375,10232400,0
20060203,20.7250,20.9550,20.6850,20.9225,7913200,0
20060206,21.3500,21.4375,21.0100,21.0375,9623200,0
20060207,21.0750,21.1750,20.8025,20.8650,5184400,0
20060208,20.9275,21.2375,20.8750,21.0975,9318400,0
20060209,20.9500,21.1100,20.8975,20.9725,4616400,0
20060210,21.1725,21.1725,20.7650,21.1175,5169600,0
20060213,21.0375,21.0875,20.7900,21.0700,4756400,0
20060214,21.0700,21.1600,20.9025,21.0000,5879200,0
20060215,21.0625,21.2500,20.9375,21.0675,4726800,0
20060216,21.2375,21.2700,21.0825,21.1900,3127200,0
20060217,21.0625,21.3075,21.0250,21.2250,4000800,0
20060221,21.2000,21.3225,21.1250,21.2700,4372000,0
20060222,21.3125,21.7325,21.2775,21.4850,6017600,0
20060223,21.4850,21.8525,21.4375,21.6425,5054000,0
20060224,21.6425,21.8750,21.6000,21.8000,5507200,0
20060227,21.8025,21.9252,21.6675,21.8250,3589600,0
20060228,21.7000,21.9575,21.6550,21.6950,9338000,0
20060301,21.6625,21.7850,21.5500,21.5775,5356800,0
20060302,21.4375,21.5975,21.3375,21.5125,6938000,0
20060303,21.4625,21.6800,21.4475,21.5750,4193600,0
20060306,21.6250,22.0100,21.5625,21.7300,7356400,0
20060307,21.4150,21.4150,21.0075,21.2250,12200000,0
20060308,21.1875,21.2700,21.1250,21.2500,9950800,0
20060309,21.2000,21.3725,21.1850,21.3375,5888000,0
20060310,21.3375,21.4375,21.1975,21.2475,4537600,0
20060313,21.2475,21.2475,21.2475,21.2475,0,0
20060314,21.1000,21.1600,21.0475,21.1550,4180000,0
20060315,21.2525,21.3200,21.1025,21.2550,5864000,0
20060316,21.2500,21.6175,21.2500,21.5050,6169600,0
20060317,21.4425,21.4800,21.3250,21.3550,5610400,0
20060320,21.2500,21.5550,21.2250,21.3775,7603600,0
20060321,21.3800,21.3800,21.1725,21.2375,9629200,0
20060322,21.2250,21.7950,21.1250,21.7050,19375200,0
20060323,21.6875,21.7750,21.5000,21.5025,11790800,0
20060324,21.5275,21.6850,21.3775,21.4900,6201600,0
20060327,21.4625,21.4625,21.2625,21.3625,4097200,0
20060328,21.3250,21.4600,21.1950,21.3000,4232000,0
20060329,21.2750,21.3875,21.2500,21.3850,3347200,0
20060330,21.4750,21.4825,21.1650,21.2500,5936000,0
20060331,21.2500,21.3000,21.1625,21.2750,4268400,0
20060403,21.2750,21.4650,21.1625,21.2275,5890800,0
20060404,21.2250,21.2950,21.0025,21.2600,3862000,0
20060405,21.2250,21.2875,21.0550,21.1425,3896800,0
20060406,21.1750,21.2800,20.9750,21.2150,5658800,0
20060407,21.2875,21.3375,20.8850,20.9075,5214800,0
20060410,20.9550,21.0250,20.6750,20.7725,5361600,0
20060411,20.8875,20.9850,20.5775,20.6225,5016000,0
20060412,20.6225,20.6975,20.5075,20.6375,5966400,0
20060413,20.6625,20.9250,20.6400,20.8250,6758800,0
20060417,20.8100,20.8125,20.3125,20.4525,8337200,0
20060418,20.4375,20.5350,20.3725,20.4375,8592800,0
20060419,20.4500,20.6050,20.3850,20.5300,4939600,0
20060420,20.5125,20.7500,20.5100,20.7075,3722400,0
20060421,20.7750,20.7875,20.6300,20.7550,4613200,0
20060424,20.7550,20.7575,20.6250,20.6750,5755600,0
20060425,20.6500,20.7075,20.4250,20.5050,4910000,0
20060426,20.5675,20.6200,20.2400,20.3150,6240000,0
20060427,20.0900,20.4850,20.0900,20.4600,5172800,0
20060428,20.5375,20.5975,20.3175,20.4600,3349600,0
20060501,20.5075,20.6050,20.3825,20.4250,4776400,0
20060502,20.5250,20.5775,20.3925,20.3925,3836400,0
20060503,20.3950,20.4500,20.1375,20.2825,5993600,0
20060504,20.3375,20.4750,20.2375,20.2400,4377200,0
20060505,20.2950,20.3950,20.2325,20.3875,3418000,0
20060508,20.4000,20.6100,20.3800,20.5625,3916800,0
20060509,20.5875,20.7125,20.5350,20.5500,3462800,0
20060510,20.6000,20.7300,20.5500,20.5825,3658000,0
20060511,20.7325,20.7750,20.2850,20.3275,4340000,0
20060512,20.2500,20.4775,20.2325,20.3750,5157200,0
20060515,20.2500,20.4225,20.2500,20.4100,4906800,0
20060516,20.4525,20.5225,20.1275,20.1675,6440000,0
20060517,20.0150,20.2250,19.9475,20.0750,7603200,0
20060518,19.8775,20.2400,19.8775,19.9375,5928400,0
20060519,19.9000,19.9125,19.4450,19.6750,15570400,0
20060522,19.6250,19.7625,19.3475,19.4950,11553200,0
20060523,19.6750,20.3750,19.6750,19.7475,13358800,0
20060524,19.7500,19.8925,19.6025,19.8150,6694000,0
20060525,19.9125,19.9450,19.7425,19.9125,3026800,0
20060526,19.9800,20.3825,19.9650,20.2525,6292400,0
20060530,20.2125,20.2225,19.9975,20.0000,3857600,0
20060531,20.0000,20.1525,20.0000,20.0775,5346000,0
20060601,20.1025,20.3825,20.0675,20.3550,5534000,0
20060602,20.3450,20.5400,20.2675,20.4475,5360400,0
20060605,20.4475,20.4500,20.0375,20.0625,7278400,0
20060606,20.1250,20.1800,19.9750,20.0500,4658400,0
20060607,20.0625,20.2950,20.0600,20.1850,9486000,0
20060608,20.1500,20.2450,19.7875,20.1625,6980400,0
20060609,20.2375,20.4300,20.1750,20.2825,3252400,0
20060612,20.3125,20.5750,20.2500,20.2825,5922000,0
20060613,20.2500,20.5550,20.2250,20.3425,5990000,0
20060614,20.3000,20.5525,20.3000,20.5200,6678000,0
20060615,20.5175,21.0600,20.4750,20.8875,6752400,0
20060616,20.8000,21.0700,20.7525,20.7875,4166400,0
20060619,21.0000,21.0125,20.6475,20.7675,5201200,0
20060620,20.8325,20.8675,20.4750,20.5450,6677200,0
20060621,20.5375,20.8125,20.4750,20.6875,5569600,0
20060622,20.6875,20.9975,20.5550,20.9675,6578400,0
20060623,20.9675,21.2425,20.9000,21.0900,5787600,0
20060626,21.2125,21.2350,20.9950,21.0575,3779600,0
20060627,21.1125,21.1125,20.7850,20.9075,7378400,0
20060628,20.3750,20.3750,19.7250,19.9300,34145200,0
20060629,20.0000,20.3100,19.8800,20.2450,10388800,0
20060630,20.2750,20.4775,20.2275,20.2500,5165600,0
20060703,20.2625,20.4375,20.2625,20.3325,2363600,0
20060705,20.1875,20.2250,19.9125,20.0125,9248800,0
20060706,20.0750,20.1025,19.9225,19.9475,7656000,0
20060707,19.8775,19.9750,19.7375,19.7700,7807600,0
20060710,19.7700,19.9125,19.6775,19.7450,4848800,0
20060711,19.6875,19.7800,19.5600,19.6475,5647600,0
20060712,19.5375,19.7225,19.5275,19.6525,9338400,0
20060713,19.6525,19.7775,19.5175,19.6900,7096800,0
20060714,19.6000,19.7950,19.5825,19.6450,9737200,0
20060717,19.5000,19.7750,19.5000,19.7225,9140000,0
20060718,19.7225,19.7900,19.5500,19.6250,13136400,0
20060719,19.7250,19.8600,19.6650,19.7000,11943600,0
20060720,19.5875,19.9575,19.5550,19.9000,9598800,0
20060721,19.9000,20.0750,19.7675,20.0150,9832400,0
20060724,20.0000,20.2375,19.9875,20.1600,7239600,0
20060725,20.0375,20.1775,19.7850,20.0900,7113200,0
20060726,20.0000,20.0325,19.7850,20.0000,6016800,0
20060727,20.1125,20.3275,19.6675,19.7400,5874400,0
20060728,19.7400,19.7400,19.7400,19.7400,0,0
20060731,19.9050,20.0625,19.6475,19.7500,7090400,0
20060801,19.7500,19.9200,19.5850,19.6725,8944400,0
20060802,19.7000,19.7850,19.4975,19.5325,13056400,0
20060803,19.4125,19.5850,19.2375,19.5375,15693200,0
20060804,19.6250,19.7750,19.5025,19.6675,8943600,0
20060807,19.5675,19.5700,19.2450,19.4800,9978800,0
20060808,19.5875,19.7300,19.1675,19.2775,8017200,0
20060809,19.3150,19.4225,19.1725,19.2200,7057600,0
20060810,19.1525,19.2125,18.8800,19.0500,10566400,0
20060811,19.1125,19.2025,19.0625,19.1275,10718400,0
20060814,19.2500,19.4050,19.2400,19.2950,6692000,0
20060815,19.3625,19.4450,19.2200,19.4175,10415600,0
20060816,19.4925,19.4975,19.1250,19.4375,12636800,0
20060817,19.4375,19.4450,19.1000,19.2400,10223200,0
20060818,19.2150,19.2575,19.0700,19.1775,8891600,0
20060821,19.1800,19.2625,19.1125,19.1925,4859200,0
20060822,19.2375,19.4100,19.2000,19.2125,5945200,0
20060823,19.1925,19.2600,19.1525,19.2125,5924400,0
20060824,19.1925,19.2725,19.1000,19.2100,6073600,0
20060825,19.1925,19.2475,19.0875,19.1925,6277600,0
20060828,19.2300,19.4925,19.2225,19.4625,6848800,0
20060829,19.4375,20.0175,19.4325,19.9925,12304800,0
20060830,19.9625,20.2850,19.8050,20.2850,12949200,0
20060831,19.9500,20.2375,19.9425,20.1900,7534800,0
20060901,20.1900,20.3425,20.1850,20.2850,7445600,0
20060905,20.2500,20.3600,20.0850,20.3525,7196400,0
20060906,20.3125,20.4475,20.1750,20.2425,5905600,0
20060907,20.2425,20.2425,19.9650,20.1475,6643600,0
20060908,20.2000,20.5225,20.1801,20.5125,8236000,0
20060911,20.5000,20.6550,20.4775,20.6050,6692400,0
20060912,20.6050,20.9875,20.3925,20.8625,11035200,0
20060913,20.7500,20.8400,20.7000,20.7750,15066400,0
20060914,20.7375,20.7450,20.5225,20.6925,9565600,0
20060915,20.7000,20.8200,20.6350,20.7425,9068400,0
20060918,20.6525,20.7425,20.5000,20.5800,9970400,0
20060919,20.5825,20.5825,20.1825,20.5075,12385600,0
20060920,20.6250,20.7125,20.4525,20.6500,13808400,0
20060921,20.7300,20.9625,20.4925,20.6150,14335600,0
20060922,21.5375,21.7150,21.2100,21.5900,30783200,0
20060925,21.6150,21.7400,21.3300,21.6275,14015600,0
20060926,21.4875,22.1825,21.4227,22.0975,16976800,0
20060927,21.9000,22.2275,21.8850,22.0275,15194000,0
20060928,22.0250,22.1325,21.9475,22.0750,5463200,0
20060929,22.1250,22.1250,21.8900,21.9050,5689600,0
20061002,21.7425,21.9925,21.7275,21.8700,4778400,0
20061003,21.8075,21.9925,21.7325,21.9650,5611600,0
20061004,21.9250,22.3925,21.9250,22.3250,9350800,0
20061005,22.1875,22.3625,22.1025,22.2525,6814800,0
20061006,22.1850,22.1850,21.8500,22.0375,6411600,0
20061009,21.9250,22.1700,21.8800,22.1150,3880400,0
20061010,22.0975,22.3375,22.0975,22.1450,4613200,0
20061011,22.1250,22.1850,21.9450,22.1100,3557600,0
20061012,22.0850,22.5050,22.0400,22.4525,8006400,0
20061013,22.3750,22.5075,22.3260,22.4000,4456800,0
20061016,22.4000,22.6875,22.4000,22.6325,6366800,0
20061017,22.5000,22.5825,22.3200,22.4375,5798000,0
20061018,22.4575,22.4750,22.0525,22.2525,7310400,0
20061019,22.1500,22.3950,22.0550,22.3500,3446000,0
20061020,22.3500,22.3675,22.0400,22.1500,4729200,0
20061023,22.1500,22.5950,22.1425,22.5850,4769200,0
20061024,22.3875,22.8150,22.2750,22.7825,5740800,0
20061025,22.8500,23.3425,22.8500,23.3375,11235600,0
20061026,23.2625,23.5175,23.1400,23.4175,8038000,0
20061027,23.2425,23.3125,22.9225,22.9650,5578800,0
20061030,22.8300,23.0650,22.7575,23.0025,5228800,0
20061031,22.9500,23.0250,22.7725,22.9700,4623200,0
20061101,23.0250,23.0250,22.7725,22.8475,7445200,0
20061102,22.6975,23.2275,22.6450,23.2000,8325600,0
20061103,23.2500,23.4350,23.0325,23.1425,5896800,0
20061106,23.1375,23.2800,23.0375,23.2075,5741600,0
20061107,23.2150,23.3025,23.0950,23.1175,7052400,0
20061108,22.8925,23.3450,22.8875,23.2450,4474800,0
20061109,23.3375,23.3375,23.0550,23.1900,4739200,0
20061110,23.2275,23.5250,23.1775,23.5175,4364000,0
20061113,23.4250,23.7500,23.4125,23.5300,5999200,0
20061114,23.5875,23.6975,23.4225,23.6750,3607600,0
20061115,23.6750,23.9825,23.6750,23.8725,6837600,0
20061116,23.9600,23.9750,23.6700,23.8075,3359600,0
20061117,23.7575,23.9475,23.7000,23.8950,5022800,0
20061120,23.8750,24.1225,23.7925,24.0850,4854400,0
20061121,24.0000,24.2225,23.8825,24.1450,3912000,0
20061122,24.0875,24.2600,24.0325,24.2575,2285200,0
20061124,24.1325,24.3350,24.0225,24.1825,2706800,0
20061127,24.1200,24.2175,23.9225,23.9700,4382000,0
20061128,23.8025,24.0250,23.7600,24.0000,3758800,0
20061129,24.1625,24.2950,24.1075,24.2175,3511600,0
20061130,24.2175,24.8250,24.1350,24.7375,8558400,0
20061201,24.6750,24.7875,24.0300,24.4000,6861200,0
20061204,24.2500,24.5825,24.0850,24.5350,6524000,0
20061205,24.4675,24.7475,24.4150,24.6275,7119600,0
20061206,24.6900,24.6900,24.4625,24.5500,7266400,0
20061207,24.5000,24.6500,24.4325,24.4850,3737200,0
20061208,24.3625,24.5475,24.1750,24.2600,4172400,0
20061211,24.2350,24.4900,24.1050,24.3625,7428000,0
20061212,24.3150,24.3400,24.0925,24.1425,6996000,0
20061213,24.0825,24.1375,23.7875,23.9625,7458800,0
20061214,24.0125,24.3125,23.9800,24.2500,5853600,0
20061215,24.2875,24.3075,24.0000,24.0125,5480400,0
20061218,24.2200,24.3250,24.0225,24.0450,4338000,0
20061219,24.0450,24.0875,23.6975,24.0475,6646000,0
20061220,24.2500,25.0200,24.1725,24.9450,14276400,0
20061221,24.8000,25.3000,24.6925,25.0725,17325600,0
20061222,24.9325,25.0450,24.7575,24.9850,4976000,0
20061226,24.9850,25.1200,24.8675,25.0250,3226400,0
20061227,25.0625,25.0625,24.8300,24.8800,3326400,0
20061228,24.9000,24.9640,24.7950,24.8000,3038000,0
20061229,24.7975,24.9750,24.7000,24.7575,3332800,0
20070103,24.5000,24.9275,24.2025,24.4175,8649600,0
20070104,24.4175,24.7425,24.2150,24.6675,7542800,0
20070105,24.5250,24.8525,24.4250,24.7075,7498400,0
20070108,24.6250,24.7475,24.4075,24.6325,5054800,0
20070109,24.6325,24.9850,24.5900,24.9400,7583600,0
20070110,24.8100,24.9625,24.7250,24.9400,6506400,0
20070111,24.9750,25.0875,24.8575,24.9950,7158000,0
20070112,24.8875,25.0050,24.8300,24.9400,4648400,0
20070116,24.8750,24.9975,24.8025,24.9925,4632400,0
20070117,24.9500,24.9750,24.7625,24.9550,5381200,0
20070118,24.9550,25.0625,24.7500,24.9175,8175600,0
20070119,25.0000,25.0475,24.8700,24.9850,5561600,0
20070122,25.0375,25.0375,24.3625,24.4250,9757200,0
20070123,24.4250,24.5750,24.0525,24.1900,6797200,0
20070124,24.2000,24.3200,24.1475,24.2100,4435600,0
20070125,24.2250,24.4175,23.9575,23.9600,5070800,0
20070126,24.0000,24.1650,23.7300,23.8000,5490800,0
20070129,23.8400,24.1550,23.8375,24.0800,8154000,0
20070130,24.1250,24.4475,24.1250,24.4375,9876400,0
20070131,24.4375,24.8125,24.3750,24.7025,8608400,0
20070201,24.6550,25.2575,24.6100,25.1700,12368400,0
20070202,25.2500,25.3550,24.9525,25.0500,5472000,0
20070205,24.9000,25.0800,24.6125,24.8550,5893200,0
20070206,24.8550,25.3200,24.8550,25.2925,5745600,0
20070207,25.4650,25.7500,25.3550,25.7250,10046000,0
20070208,25.6750,25.9250,25.5600,25.8475,7752000,0
20070209,25.7675,26.0325,25.7675,25.9000,8289600,0
20070212,25.9025,26.1050,25.8075,26.0925,10014736,0
20070213,25.8575,26.3925,25.8575,26.3000,9102180,0
20070214,26.3000,26.4450,26.2375,26.3450,6678812,0
20070215,26.3100,26.4250,26.2000,26.3775,5670800,0
20070216,26.6250,26.8775,26.4200,26.5750,7586800,0
20070220,26.5750,26.7750,26.4100,26.7025,7330400,0
20070221,26.6975,26.8425,26.6275,26.7775,5532800,0
20070222,26.7250,27.0750,26.6600,27.0575,5725600,0
20070223,27.0575,27.0575,26.7950,27.0100,3616000,0
20070226,27.2250,27.2250,26.8000,26.9575,6624428,0
20070227,26.8600,26.9600,25.8125,25.9925,9422000,0
20070228,26.1875,26.2775,25.8225,26.1175,8936000,0
20070301,25.7750,26.4925,25.5425,26.3225,8468440,0
20070302,26.3000,26.4725,25.9650,25.9650,5662400,0
20070305,25.9675,26.0650,25.6150,25.6150,5987600,0
20070306,25.7375,26.3750,25.7025,26.2750,6431600,0
20070307,26.2275,26.3775,25.8850,26.1475,9445160,0
20070308,26.3000,26.5975,26.1250,26.1500,6391200,0
20070309,26.3375,26.5700,26.2250,26.4625,5294400,0
20070312,26.4250,26.5250,26.3000,26.4000,4397200,0
20070313,26.2525,26.3500,25.7275,26.1500,5577600,0
20070314,26.1525,26.2850,25.6875,26.2050,6760400,0
20070315,26.1875,26.5650,26.1875,26.4150,5875600,0
20070316,26.4500,26.9275,26.4150,26.8675,9646400,0
20070319,26.9500,27.1525,26.8650,27.0800,5774400,0
20070320,27.0800,27.3350,26.9975,27.3125,4373600,0
20070321,27.3100,27.5250,27.0400,27.2125,7658208,0
20070322,27.1975,27.2450,26.7075,27.1500,12848800,0
20070323,26.7525,27.3175,26.2525,27.2625,17509124,0
20070326,27.2600,27.3500,26.8550,27.1975,5799740,0
20070327,27.1250,27.1275,26.5900,26.6425,8927600,0
20070328,26.6000,26.6025,26.2225,26.2825,9018800,0
20070329,26.2750,26.4375,26.1250,26.2425,6586800,0
20070330,26.3000,26.6725,26.1900,26.5650,6232400,0
20070402,26.7000,26.7950,26.4750,26.6100,2174400,0
20070403,26.6250,26.9000,26.5250,26.6000,5382400,0
20070404,26.7250,27.0000,26.6000,26.7950,5954200,0
20070405,26.7950,26.9150,26.6200,26.7400,4567000,0
20070409,26.7050,27.0450,26.7050,26.9500,5815400,0
20070410,26.8650,27.0300,26.6700,27.0050,6876000,0
20070411,27.1600,27.4050,26.9050,26.9950,5343244,0
20070412,26.9150,27.1600,26.7000,27.1150,4026200,0
20070413,27.5500,27.5500,26.7000,26.8250,4286400,0
20070416,27.0000,27.2500,26.8300,27.1850,4903200,0
20070417,27.1950,27.2000,26.7900,27.0750,4305000,0
20070418,27.0400,27.0500,26.8200,26.9450,4145800,0
20070419,27.2500,27.2500,26.6700,26.7400,4579420,0
20070420,26.7400,26.8650,26.5400,26.7650,7229000,0
20070423,26.7200,27.1200,26.7200,26.7800,4969600,0
20070424,26.9250,26.9400,26.4000,26.7550,4858600,0
20070425,26.9250,27.0000,26.7000,26.8100,4752740,0
20070426,26.8000,27.0150,26.6650,26.9200,6177600,0
20070427,26.8250,27.1550,26.7500,27.0600,3924180,0
20070430,27.1250,27.5000,26.9100,26.9300,5121286,0
20070501,26.9300,26.9300,26.1700,26.4950,6049400,0
20070502,26.5850,26.9300,26.5350,26.7400,4742600,0
20070503,26.7750,26.9500,26.5450,26.6400,2994600,0
20070504,26.7050,26.9150,26.6000,26.6450,3843600,0
20070507,26.6400,27.0600,26.6400,26.9350,5107408,0
20070508,26.9750,27.2400,26.8600,26.8750,5098200,0
20070509,26.9000,27.1100,26.8400,26.9600,6141136,0
20070510,27.0100,27.0100,26.6450,26.6550,5457200,0
20070511,26.6600,26.6600,26.3250,26.5150,6998400,0
20070514,26.6400,26.7650,26.3800,26.4350,7343200,0
20070515,26.5000,26.6250,26.2500,26.2900,6958000,0
20070516,26.3450,26.6700,26.3350,26.4950,5338720,0
20070517,26.4000,26.6450,26.3350,26.4750,4223250,0
20070518,26.4600,26.6250,26.2900,26.6250,4832444,0
20070521,26.8000,27.4700,26.7500,27.3400,8195880,0
20070522,27.3450,27.6850,27.2500,27.5650,7521000,0
20070523,27.7000,27.7000,27.3200,27.4100,4495400,0
20070524,27.5150,27.6950,27.1600,27.2350,5631202,0
20070525,27.2100,27.2500,27.0600,27.1400,4557600,0
20070529,27.3000,27.6250,27.2000,27.3600,6343882,0
20070530,27.3500,27.8700,27.1200,27.8650,7319400,0
20070531,27.9850,28.5600,27.8850,28.3750,10587800,0
20070601,28.3750,28.5450,28.2400,28.3450,8382600,0
20070604,28.7900,28.7900,28.2000,28.6150,4709200,0
20070605,28.6200,28.7500,28.3700,28.4450,6048000,0
20070606,28.4500,28.4500,27.8550,27.8550,8427780,0
20070607,27.8100,27.8100,27.0500,27.0500,13046800,0
20070608,26.6250,26.6700,25.9350,26.4800,17784352,0
20070611,26.8000,27.0150,26.6500,26.7000,10000032,0
20070612,26.7000,26.9000,26.4800,26.5950,11744152,0
20070613,26.7700,27.0100,26.5300,26.7400,6413000,0
20070614,26.8750,26.9700,26.6300,26.8400,8042180,0
20070615,26.9400,26.9450,26.6950,26.7100,6281200,0
20070618,26.9300,26.9850,26.7150,26.8150,3762000,0
20070619,26.7500,27.3200,26.6250,27.2500,6046000,0
20070620,27.3500,27.4950,26.8000,26.8150,5102400,0
20070621,26.8400,27.0750,26.5700,26.7900,5745700,0
20070622,26.7900,26.8550,26.4450,26.4750,7886600,0
20070625,26.8000,27.4900,26.6000,26.9050,9882998,0
20070626,27.1300,27.5000,26.8050,26.9100,10900200,0
20070627,28.3750,29.3500,27.7450,29.1450,28251492,0
20070628,29.0800,29.6300,28.8850,29.1450,10251708,0
20070629,29.1500,29.4600,28.7500,29.1450,5834800,0
20070702,29.3500,29.7000,29.1950,29.2000,7078914,0
20070703,29.2150,29.5800,29.1500,29.4900,4733600,0
20070705,29.4900,29.7000,29.0500,29.6750,6097316,0
20070706,29.6750,29.9850,29.5050,29.8350,4238040,0
20070709,29.8150,29.8150,29.3150,29.5400,5488236,0
20070710,29.3750,29.6400,29.1650,29.2250,5793800,0
20070711,29.0500,29.3750,28.8650,29.2250,7702600,0
20070712,29.2100,29.7650,29.2000,29.7300,6051000,0
20070713,29.5750,29.6300,29.3650,29.5050,4217600,0
20070716,29.1550,29.5200,29.1500,29.3900,4171800,0
20070717,29.1000,29.7950,29.0950,29.7250,6321200,0
20070718,29.3950,29.8750,29.3600,29.8400,7187100,0
20070719,29.9250,30.1750,29.7750,29.9150,8179400,0
20070720,29.6800,29.9500,29.2100,29.2600,9614206,0
20070723,29.5300,29.9050,29.4500,29.7000,7134800,0
20070724,29.5750,29.7000,29.0850,29.1750,9605708,0
20070725,29.1800,29.2800,28.5650,28.9150,9077284,0
20070726,28.3500,28.6350,27.8650,28.4500,17380434,0
20070727,28.2250,28.5200,27.7200,27.7200,10697420,0
20070730,28.1650,28.4650,27.8000,28.4200,9466730,0
20070731,28.0300,28.8200,28.0300,28.2250,9751362,0
20070801,28.6050,28.6150,27.9900,28.4500,12188580,0
20070802,28.6250,28.6250,28.1450,28.4750,6873722,0
20070803,28.0650,28.7300,28.0550,28.2500,8929600,0
20070806,27.9250,28.7950,27.9250,28.7350,7403000,0
20070807,28.5100,29.3150,28.4100,29.0300,7972614,0
20070808,28.8750,29.1800,27.9300,28.3050,9102800,0
20070809,27.8800,28.0000,26.1000,26.9500,17422788,0
20070810,26.5000,28.0500,26.0000,27.8900,11056474,0
20070813,28.0500,28.8550,27.9450,28.0750,7161200,0
20070814,28.0750,28.3950,27.3000,27.3300,6333400,0
20070815,27.1600,27.6100,26.7150,26.7850,6724442,0
20070816,26.5100,26.8950,26.2000,26.5950,8728060,0
20070817,27.1900,27.7400,26.3400,27.2350,6288400,0
20070820,27.2500,27.4850,27.0000,27.1900,6561000,0
20070821,27.2500,27.4250,26.8550,27.0600,5303600,0
20070822,27.1750,27.5000,26.9150,27.0950,7242600,0
20070823,27.2300,27.4600,26.8600,27.0150,4540400,0
20070824,27.0150,27.2050,26.8950,27.0600,3960400,0
20070827,27.0600,27.2400,26.9300,26.9400,3526700,0
20070828,26.9400,27.1950,26.6650,26.7650,9276800,0
20070829,26.9550,27.7300,26.9450,27.7300,5765800,0
20070830,27.4500,28.0000,27.4050,27.8800,4712600,0
20070831,28.1350,28.3950,27.8000,28.1700,6177400,0
20070904,28.0200,28.6200,27.9000,28.2100,6524000,0
20070905,28.0950,28.1000,27.5300,27.7350,4909800,0
20070906,27.6300,28.2650,27.6300,27.9000,4688400,0
20070907,27.5450,27.5750,27.0900,27.3500,5121464,0
20070910,27.5250,27.8050,27.0750,27.5750,4219800,0
20070911,27.6500,27.8500,27.4550,27.7650,3402400,0
20070912,27.7450,28.3050,27.5750,28.0400,4990600,0
20070913,28.2200,28.6400,27.8650,28.4400,4336090,0
20070914,28.2850,28.7150,28.1650,28.6150,4787800,0
20070917,28.5000,28.5000,28.0450,28.1550,9087400,0
20070918,28.3600,29.5700,28.1900,29.3950,9368600,0
20070919,29.6600,30.2650,29.0800,29.2800,12869640,0
20070920,29.3500,29.5000,28.9150,29.1600,8412000,0
20070921,30.1100,30.4950,28.5750,28.6300,20571040,0
20070924,28.8750,29.0550,28.3350,28.9050,12327668,0
20070925,28.5000,29.4400,28.4600,29.2250,11171600,0
20070926,29.3200,29.4000,29.0500,29.1950,5230398,0
20070927,29.1650,29.1750,28.6500,29.0850,7154800,0
20070928,29.0400,29.4450,29.0050,29.3300,6376400,0
20071001,29.3950,29.8200,29.3100,29.6950,8075400,0
20071002,29.6450,29.9350,29.4550,29.5800,4831600,0
20071003,29.4050,30.0000,29.3950,29.6100,6368200,0
20071004,29.6800,29.7400,29.3000,29.6800,5281000,0
20071005,29.6700,30.2500,29.4950,30.1750,8022800,0
20071008,30.0800,30.2350,29.8350,30.0050,3986200,0
20071009,30.0000,31.0950,29.9800,30.8850,11711000,0
20071010,30.7300,31.1850,30.6400,30.9300,8973000,0
20071011,31.0000,31.0500,30.4300,30.5050,11783000,0
20071012,30.4800,31.7200,30.4800,31.5750,10898020,0
20071015,31.5000,32.3700,31.4150,31.9600,9603800,0
20071016,31.9300,32.0200,31.3500,31.9550,8954000,0
20071017,32.2500,32.2850,31.0000,31.5800,6542000,0
20071018,31.2900,31.8000,31.2300,31.6300,4374200,0
20071019,31.4700,31.9850,31.1950,31.6650,9176000,0
20071022,31.2550,31.7350,30.9900,31.5850,8683600,0
20071023,31.9500,32.1900,31.2300,32.0600,7949000,0
20071024,31.9000,31.9500,31.1950,31.7300,9804400,0
20071025,31.7150,32.1000,31.5900,31.9200,9534800,0
20071026,31.7400,32.4950,31.6950,32.3050,7288400,0
20071029,32.2300,32.7350,32.2200,32.6100,4847200,0
20071030,32.1200,32.7250,32.0000,32.4650,4047600,0
20071031,32.7850,33.2850,32.6450,33.1300,5882200,0
20071101,32.9700,33.0350,31.8300,31.9100,6352800,0
20071102,32.6700,32.6750,31.3350,31.9350,4885600,0
20071105,31.0000,31.9650,31.0000,31.6900,5347312,0
20071106,31.7150,32.1350,31.3800,31.9950,4622126,0
20071107,31.5000,31.9950,31.1700,31.3900,5863334,0
20071108,31.4150,31.8150,30.4550,31.6500,7816588,0
20071109,31.1700,31.4200,30.7150,31.1050,6404650,0
20071112,30.8550,32.2000,30.5700,31.3000,8484096,0
20071113,31.5000,32.0600,31.1500,31.9950,6301358,0
20071114,32.1250,32.4000,31.5700,31.6100,5707914,0
20071115,31.5000,31.9900,31.1450,31.5250,4194470,0
20071116,31.8000,31.9550,30.8050,31.3200,7075798,0
20071119,31.1850,31.6250,30.8150,31.0000,6134224,0
20071120,31.0750,31.4600,30.7500,31.1400,5620284,0
20071121,30.6550,31.9600,30.6550,31.4400,4834294,0
20071123,31.5650,32.0000,31.4450,31.8750,1739600,0
20071126,31.9400,31.9400,31.0600,31.0900,3997126,0
20071127,31.1900,31.9550,31.1900,31.7000,5230626,0
20071128,32.0000,32.8100,31.7000,32.6050,7041330,0
20071129,32.5650,32.5650,31.9150,32.3550,3458008,0
20071130,32.4950,33.0950,32.4950,32.8250,5403346,0
20071203,32.4750,33.9650,32.4250,33.5000,6649400,0
20071204,33.6800,33.6800,32.7650,32.9000,7415920,0
20071205,33.2200,33.3750,32.6675,32.9700,5446424,0
20071206,32.6850,32.8200,32.4550,32.7050,5266700,0
20071207,32.7000,33.0600,32.5550,32.7000,3530868,0
20071210,32.7000,33.0400,32.6900,32.9300,3886386,0
20071211,33.0450,33.3050,32.0750,32.1000,5586420,0
20071212,32.4350,32.9200,31.7100,32.2250,6811870,0
20071213,32.0050,32.6350,31.9900,32.4800,7995950,0
20071214,32.5550,32.5550,31.9550,32.1600,4933600,0
20071217,32.0200,32.3800,31.4200,31.5250,4618760,0
20071218,31.7750,31.8900,31.1200,31.8750,6618996,0
20071219,32.0800,32.3250,31.6650,31.9000,6101854,0
20071220,32.9050,33.7000,32.9050,33.0050,12657072,0
20071221,33.3300,33.3300,32.9100,33.1350,5986158,0
20071224,33.0450,33.5150,33.0450,33.4400,2909072,0
20071226,33.3850,33.4900,32.7923,33.0400,3709502,0
20071227,32.9050,33.1150,32.4300,32.5000,4202816,0
20071228,32.9150,32.9400,32.0300,32.1550,8802310,0
20071231,32.0050,32.3950,32.0050,32.1200,3684372,0
20080102,32.1600,32.3500,31.3500,31.6400,4890806,0
20080103,31.6400,31.8750,31.1900,31.3550,5318116,0
20080104,31.1200,31.4400,30.8500,30.8700,11167766,0
20080107,31.0000,31.1600,30.6500,31.0550,10404318,0
20080108,31.2000,31.4900,30.7700,30.9150,8357348,0
20080109,31.0150,31.0150,30.5650,30.9850,11660214,0
20080110,30.9600,31.5900,30.6500,31.2700,11462900,0
20080111,31.0200,31.0200,30.1050,30.3500,11111740,0
20080114,30.5350,30.7400,29.9250,30.3650,7136284,0
20080115,29.9350,29.9450,28.5000,28.5300,14138972,0
20080116,28.4700,29.1300,28.0550,28.8350,11723800,0
20080117,28.8600,29.1800,27.9800,27.9900,8808996,0
20080118,28.2250,29.9350,28.0000,28.2500,8517958,0
20080122,27.7700,29.0000,25.7500,28.6450,11045574,0
20080123,28.1850,29.0350,27.8850,28.7600,1079600,0
20080124,28.8100,29.3150,28.1250,28.7050,10605672,0
20080125,29.0900,29.0900,27.7950,28.0000,9359676,0
20080128,28.0150,28.8650,27.8350,28.6450,5448822,0
20080129,28.7850,28.7850,28.1400,28.6750,7194536,0
20080130,29.1300,29.9700,29.0400,29.7000,11095774,0
20080131,29.6700,31.0550,29.6100,30.8800,2399800,0
20080201,30.8200,31.2550,30.2500,31.2550,8159970,0
20080204,31.2650,31.3150,30.1200,30.3700,6170100,0
20080205,29.8950,30.4250,29.7550,29.9000,7210910,0
20080206,30.1600,30.6950,29.9200,30.0150,7712682,0
20080207,29.7900,30.5250,29.7750,30.3800,7743218,0
20080208,30.2750,30.7050,29.9050,30.3200,5734150,0
20080211,30.3700,30.6450,30.0000,30.3300,5496900,0
20080212,30.4050,30.9850,30.2800,30.6850,6236960,0
20080213,30.9350,31.3700,30.4100,31.2750,6898852,0
20080214,31.4450,31.5000,31.0350,31.1500,6305912,0
20080215,31.0800,31.4600,30.8400,31.1450,5336382,0
20080219,31.4450,31.4950,30.4500,30.5600,4671520,0
20080220,30.3700,30.7650,30.2300,30.6000,4550480,0
20080221,29.8300,30.5750,29.8300,30.1600,6573376,0
20080222,30.2250,30.3900,29.8300,30.2950,6674744,0
20080225,30.3500,30.8650,30.1450,30.7950,4988962,0
20080226,30.7050,31.5000,30.7050,31.3050,5001408,0
20080227,31.0550,31.4600,31.0250,31.1900,4559458,0
20080228,30.9900,31.2050,30.7450,31.0200,4259096,0
20080229,30.6550,30.8550,29.9800,30.1000,5903462,0
20080303,30.1200,30.2550,29.6800,30.0450,5178632,0
20080304,29.8150,30.4500,29.7500,30.2150,8332052,0
20080305,30.4050,30.9550,30.0600,30.4050,5884712,0
20080306,30.3100,30.3200,29.7150,29.7900,9311140,0
20080307,29.4950,29.8600,28.8450,29.1200,8598460,0
20080310,29.0900,29.4900,28.3850,28.4850,8091310,0
20080311,29.0700,29.1000,28.3500,28.9600,7348742,0
20080312,29.0000,30.1350,29.0000,29.8800,9120690,0
20080313,29.4250,30.6850,29.0000,30.5150,9622992,0
20080314,30.8000,30.8000,29.6550,29.9800,9440824,0
20080317,29.2100,30.0800,28.8750,29.6300,9138560,0
20080318,30.1350,30.8700,29.7850,30.8350,6900522,0
20080319,31.3950,31.4600,30.9100,30.9150,10376912,0
20080320,32.3550,33.6750,30.9150,33.6350,21650342,0
20080324,33.4950,35.3000,33.2400,34.5400,14913836,0
20080325,34.6200,34.6500,34.0050,34.1850,10229880,0
20080326,34.0750,34.2000,33.0350,33.1350,10326988,0
20080327,33.2750,33.6550,32.9900,32.9900,7670696,0
20080328,33.1650,33.2150,32.5500,32.9300,10666740,0
20080331,32.8750,34.1300,32.8750,34.0000,11561406,0
20080401,34.3000,34.9550,33.6300,34.7850,9023482,0
20080402,34.4400,35.0000,33.7750,33.9850,7773842,0
20080403,33.7150,34.6700,33.6300,34.4500,6451898,0
20080404,34.5750,34.6250,33.9750,34.2550,6282492,0
20080407,34.4350,34.4750,33.4100,33.4150,6502986,0
20080408,33.1200,33.7200,33.1200,33.2650,6564700,0
20080409,33.3500,33.6350,32.9750,33.2200,6273386,0
20080410,33.1600,34.0100,32.9500,33.6850,8733090,0
20080411,33.3500,34.0000,33.3000,33.3450,6531994,0
20080414,33.1550,33.3800,32.9250,33.0300,4411170,0
20080415,33.3050,33.3050,32.5950,32.9100,4724944,0
20080416,33.0750,33.2750,32.7350,33.0350,5541198,0
20080417,33.0000,33.8550,33.0000,33.7750,6935238,0
20080418,34.0750,34.0750,33.6200,33.9450,8016530,0
20080421,33.7350,34.4300,33.5550,34.3100,7306910,0
20080422,34.2250,34.3900,33.6550,34.0150,5772264,0
20080423,34.2100,34.4750,33.6900,33.7900,7043164,0
20080424,33.9050,34.3000,33.7100,34.0300,7165802,0
20080425,34.2600,34.4250,33.8600,34.3700,6183678,0
20080428,34.5150,34.5150,33.8000,33.9100,5810478,0
20080429,33.9100,34.2550,33.7500,34.1150,5002322,0
20080430,34.1150,34.3500,33.3050,33.4000,8374862,0
20080501,33.4000,34.2550,33.2500,33.9050,6255242,0
20080502,34.2950,34.2950,33.5050,33.8300,5957188,0
20080505,33.5600,34.2450,33.2750,33.4900,4381972,0
20080506,33.4800,33.9100,33.0950,33.7900,3919516,0
20080507,33.8700,34.3300,33.2800,33.3750,5017510,0
20080508,33.4350,33.5050,32.1700,32.4000,9025478,0
20080509,32.6500,32.6500,32.0950,32.4350,4733712,0
20080512,32.5850,32.9650,32.4250,32.6700,16807496,0
20080513,32.8200,33.0400,32.3300,32.8300,7850410,0
20080514,33.0000,34.1950,32.8300,33.7200,7669756,0
20080515,33.9450,34.2200,33.6500,34.0100,5750390,0
20080516,34.1350,34.1350,33.4050,33.7650,4151414,0
20080519,33.7650,34.3250,33.5950,33.8900,4850552,0
20080520,33.6000,34.0800,33.3550,33.5200,7450752,0
20080521,33.5550,33.6750,32.4300,32.5650,5607276,0
20080522,32.5450,32.7450,32.2950,32.5050,5391526,0
20080523,32.4450,32.6450,32.0400,32.3850,4013500,0
20080527,32.4600,33.3400,32.0600,33.0100,5182070,0
20080528,33.2950,34.0350,33.2950,33.6900,6321762,0
20080529,33.6950,34.4350,33.4650,34.1950,5868744,0
20080530,34.3600,34.4400,33.5800,34.1850,5207950,0
20080602,34.1350,34.1350,33.0100,33.5700,5789842,0
20080603,33.7550,33.8600,33.1500,33.4850,5574310,0
20080604,33.4850,34.2000,33.3650,33.9700,7070096,0
20080605,34.0250,35.1400,33.8750,35.0350,9774304,0
20080606,34.6800,34.7900,33.9650,33.9650,6409892,0
20080609,33.9350,34.4450,33.6100,34.2900,6835640,0
20080610,34.0150,34.5000,34.0000,34.2400,7692422,0
20080611,34.2650,34.2650,33.6700,33.7200,9116462,0
20080612,33.8300,34.3000,33.2315,33.3900,6057894,0
20080613,33.5450,34.8600,33.5450,34.4950,6795942,0
20080616,34.4200,34.4300,33.9400,34.1900,6398020,0
20080617,34.6000,34.6000,33.8850,34.0000,6514956,0
20080618,33.8500,34.4750,33.7250,33.9400,6350140,0
20080619,34.0250,34.2400,33.5100,33.9200,5905108,0
20080620,33.6150,33.7500,32.9300,33.3650,8490078,0
20080623,33.5150,33.8900,33.2700,33.4500,6478362,0
20080624,33.5400,33.6950,32.9550,32.9850,7388588,0
20080625,33.1250,33.7550,32.9100,32.9850,9605802,0
20080626,30.4250,31.0000,28.8150,29.7500,37055042,0
20080627,29.8600,30.9150,29.5200,30.1700,15275990,0
20080630,30.2300,30.2750,29.7450,29.8050,9893680,0
20080701,29.8000,29.8200,28.8150,29.4950,14915256,0
20080702,29.6650,29.9600,28.9900,29.0450,9751606,0
20080703,29.1450,29.7200,28.7050,29.2600,4953360,0
20080707,29.2800,29.6100,27.7600,28.2300,16538240,0
20080708,28.1950,29.1800,27.8200,29.1600,9632064,0
20080709,29.0500,29.0500,28.2850,28.4750,12565322,0
20080710,28.4250,28.4750,27.5100,27.8350,10977178,0
20080711,27.5700,28.4350,27.3200,28.1300,12715336,0
20080714,28.5200,28.6550,27.8000,27.9050,8183016,0
20080715,28.3400,29.0800,27.8450,28.8200,11167346,0
20080716,28.7950,29.1800,28.2000,29.0800,12240288,0
20080717,29.2600,29.3850,28.4650,29.2800,12987310,0
20080718,29.3650,29.3900,28.1600,29.1000,8230014,0
20080721,28.6300,28.9400,28.2400,28.7550,5943356,0
20080722,28.6100,29.3350,28.3200,29.3350,7631358,0
20080723,29.2850,30.2150,29.2500,29.6000,7569244,0
20080724,29.6700,29.9700,28.9600,29.0650,6775636,0
20080725,29.2400,29.4850,28.7900,29.0850,6188324,0
20080728,29.0650,29.4500,28.6150,28.6200,5119670,0
20080729,28.5500,29.6200,28.5500,29.5300,4719708,0
20080730,29.6500,30.2050,29.3450,29.8400,5160864,0
20080731,29.8750,30.1150,28.9550,29.3400,5436904,0
20080801,29.2100,29.8950,28.8750,29.7000,6315362,0
20080804,29.8050,30.0900,29.3950,29.8900,4925056,0
20080805,30.0550,30.7900,29.7650,30.7900,9043828,0
20080806,30.7450,31.2750,30.2000,31.0950,9371070,0
20080807,30.8000,30.8000,30.0200,30.4250,8754348,0
20080808,30.5300,31.6450,30.2500,31.4750,5937426,0
20080811,31.5100,32.4000,31.1650,31.6350,6904698,0
20080812,31.3550,31.7000,30.8000,31.0500,6404102,0
20080813,31.2150,31.3250,30.4700,30.9850,4133204,0
20080814,30.8450,31.4250,30.6700,31.0000,5069188,0
20080815,31.0100,31.4450,30.9500,31.1450,5559416,0
20080818,31.2500,31.3750,30.6750,30.8250,3239210,0
20080819,30.6050,30.7600,30.3850,30.5150,3689548,0
20080820,30.5450,30.7000,30.0550,30.3300,6328108,0
20080821,30.0500,30.3650,29.6300,30.2950,5427628,0
20080822,30.4900,31.0000,30.4550,30.5550,4888782,0
20080825,30.3300,30.6300,29.7100,29.8550,5100846,0
20080826,29.8950,29.9350,29.3750,29.4600,5981322,0
20080827,29.5500,29.9000,29.3500,29.8350,4621456,0
20080828,29.9600,30.7700,29.9000,30.6100,4632628,0
20080829,30.5900,30.6700,30.2600,30.3050,3322364,0
20080902,30.7800,31.3725,30.3900,30.5900,6767390,0
20080903,30.3650,31.0450,30.0050,30.9550,6184246,0
20080904,30.4850,30.8650,29.8250,29.8700,5866804,0
20080905,29.7050,29.8450,29.2350,29.4100,6877284,0
20080908,30.0000,30.2100,29.4500,30.1650,6336204,0
20080909,30.1650,30.7750,29.7450,30.1400,7009410,0
20080910,29.9450,30.4050,29.5650,29.9350,7390308,0
20080911,29.6250,30.5100,29.4600,30.4850,6642982,0
20080912,30.3000,31.0400,30.0000,30.9600,6586302,0
20080915,30.2150,31.3400,29.5100,30.2500,7155308,0
20080916,29.5550,30.9700,29.5250,30.5950,7264414,0
20080917,29.7550,30.6850,29.3500,29.7800,9780778,0
20080918,30.1250,32.9950,29.3700,32.3200,25228756,0
20080919,33.3100,33.3300,30.9250,31.8500,14484236,0
20080922,32.6000,32.9050,31.2250,31.5750,8310404,0
20080923,31.7000,31.7000,30.2750,30.4150,8708516,0
20080924,30.4200,30.5200,29.4150,29.6350,9371110,0
20080925,31.2100,32.8900,31.2100,32.5050,23024430,0
20080926,32.0900,34.0000,32.0000,33.8950,15114188,0
20080929,33.4900,33.6750,32.3150,32.5250,15784206,0
20080930,32.9650,33.7200,32.4250,33.4500,10683082,0
20081001,33.1000,33.5100,32.5750,33.0800,7438702,0
20081002,32.5600,33.0000,31.8000,31.8750,10744426,0
20081003,32.1950,33.0000,31.6250,31.6250,8403978,0
20081006,30.9950,31.5000,28.7100,30.5700,17140706,0
20081007,30.9750,30.9750,28.9350,28.9900,9047758,0
20081008,28.5150,29.4350,27.5800,27.8500,18428972,0
20081009,28.0400,28.4750,26.4450,26.5400,12124240,0
20081010,25.1700,28.9600,24.5150,27.2650,19498012,0
20081013,27.8450,28.1750,27.1450,27.9250,13058120,0
20081014,29.0300,29.7500,28.1450,28.5600,16020720,0
20081015,28.0100,28.2650,25.1000,25.1800,14417982,0
20081016,26.3150,28.1050,24.9500,27.9850,16904158,0
20081017,27.3150,29.1050,26.9300,28.7400,12386444,0
20081020,29.1350,29.8750,28.4300,29.8750,10733670,0
20081021,29.5050,29.8550,28.3600,28.5600,8748538,0
20081022,27.7500,27.9350,25.5000,26.2500,13038250,0
20081023,26.1050,26.6600,24.0850,25.3650,14571874,0
20081024,23.7950,25.0950,23.6150,23.8950,15063706,0
20081027,23.5950,24.4400,23.2350,23.2750,7773762,0
20081028,23.8300,26.2500,23.3150,26.2100,12981762,0
20081029,26.0900,27.4450,25.3700,26.2400,8937198,0
20081030,27.2550,28.1900,26.7500,27.9050,12012008,0
20081031,27.5900,29.5200,27.5900,28.8150,10533054,0
20081103,28.6750,29.2500,27.7150,27.9200,6198332,0
20081104,28.4350,28.6250,27.5150,28.1100,6380586,0
20081105,27.9950,28.1948,26.2700,26.3900,8336572,0
20081106,25.9700,25.9700,24.9700,25.3200,14264984,0
20081107,25.3300,25.6200,23.7800,24.7050,12182002,0
20081110,25.3650,25.3650,23.4600,23.9850,10836344,0
20081111,23.9550,24.1100,22.1700,22.8350,14640936,0
20081112,22.5700,22.8700,21.7500,22.1850,9796112,0
20081113,22.2650,24.4650,21.8100,24.4300,12481328,0
20081114,23.9250,24.3250,22.9700,23.2650,8567346,0
20081117,23.0250,24.0150,23.0000,23.1550,8922756,0
20081118,23.0650,23.7200,22.2750,23.3200,9670002,0
20081119,23.2500,23.6300,21.8800,21.9200,8128478,0
20081120,21.6350,23.9200,21.3400,21.8050,13580948,0
20081121,22.2050,24.0850,21.8750,23.9400,12820938,0
20081124,24.0900,25.5000,23.9550,25.1600,9297686,0
20081125,25.6400,26.3750,24.1300,24.6450,11991584,0
20081126,24.3200,26.7450,24.1200,26.6250,7919228,0
20081128,27.0000,27.0000,25.8150,26.6250,3745376,0
20081201,26.1350,26.1350,23.9400,24.0100,7083090,0
20081202,24.3450,25.2400,24.1950,25.0050,8055074,0
20081203,24.4650,26.2100,23.9050,26.0050,8715400,0
20081204,25.5850,27.0850,25.0200,25.9800,10772672,0
20081205,25.4900,26.7850,24.7550,26.6700,6912704,0
20081208,27.2650,28.6650,27.1500,28.0850,16164710,0
20081209,27.6350,27.8150,26.0900,26.4700,9729864,0
20081210,25.7950,25.9750,24.4700,25.2500,12728278,0
20081211,25.0850,25.6200,24.0950,24.3650,8239986,0
20081212,23.8350,24.8500,23.8050,24.6850,7347246,0
20081215,25.0050,25.4400,23.6750,24.0950,6796534,0
20081216,24.1350,25.1000,23.8750,24.8200,12275794,0
20081217,24.3500,26.2000,24.3500,25.3200,7723512,0
20081218,25.3450,27.1250,25.1750,26.3450,12330416,0
20081219,26.6450,27.0000,25.2150,25.6300,12200532,0
20081222,25.6350,25.8250,24.0700,24.5500,6892844,0
20081223,24.6100,25.0100,23.5400,23.9800,6551060,0
20081224,24.0250,24.6900,23.8200,24.5650,2192576,0
20081226,24.6500,25.0100,24.6500,24.8800,2459648,0
20081229,24.8500,24.9850,24.1350,24.4700,4673112,0
20081230,24.6650,24.9000,24.3950,24.8450,4813262,0
20081231,24.9050,25.7750,24.7700,25.5000,7544952,0
20090102,25.4750,26.8000,25.1550,26.5300,6014552,0
20090105,26.3100,26.8850,26.1500,26.7200,6456730,0
20090106,26.9000,27.0000,25.9000,26.1800,7645362,0
20090107,25.8050,26.0000,25.1500,25.2300,10082354,0
20090108,25.1450,25.7000,24.8600,25.6950,7865134,0
20090109,25.7250,25.8900,24.6850,24.8050,6623230,0
20090112,24.7000,25.2350,24.4800,25.0600,6865246,0
20090113,24.9050,25.4750,24.5550,24.7500,7789668,0
20090114,24.1100,24.2300,23.0850,23.3250,13702082,0
20090115,23.3250,23.6850,22.8600,23.4800,8216838,0
20090116,23.6900,23.7000,22.9350,23.4000,7058558,0
20090120,23.0650,23.4700,22.0000,22.0700,7372856,0
20090121,22.3450,22.8700,21.7700,22.8300,6971820,0
20090122,22.5150,23.4300,22.0900,22.8150,7184900,0
20090123,22.3850,23.1350,22.0200,22.8400,5689598,0
20090126,22.8950,23.5400,22.5000,22.8350,4002618,0
20090127,22.9600,23.0800,22.4250,22.7550,4844612,0
20090128,23.1600,24.1750,23.1500,23.8000,5955572,0
20090129,23.5650,23.8400,22.9100,22.9950,4368814,0
20090130,23.1475,23.2450,22.4700,22.6250,5335146,0
20090202,22.2850,22.6500,21.9100,22.2150,5008362,0
20090203,22.3400,23.2450,22.0550,23.1500,5549290,0
20090204,23.2100,23.2150,22.6300,22.8900,7527440,0
20090205,22.8900,23.7150,22.6650,23.6000,7227084,0
20090206,23.6600,24.5600,23.4000,24.3400,6933570,0
20090209,24.3700,24.3700,23.5700,23.8850,5690770,0
20090210,23.6350,23.8850,22.3800,22.5250,9008244,0
20090211,22.6900,22.6950,21.6850,22.1550,11990144,0
20090212,21.8450,22.3050,21.4688,22.2300,7436456,0
20090213,22.1150,22.5150,21.6050,21.7150,6041312,0
20090217,21.3600,21.3600,20.6850,20.9700,11139170,0
20090218,21.1600,21.9700,20.9750,21.7600,11725254,0
20090219,21.9700,22.1900,21.1700,21.4050,6522278,0
20090220,21.1600,21.6800,20.9600,21.4650,6042046,0
20090223,21.7250,21.9500,20.7050,20.8050,6458498,0
20090224,20.8200,21.5600,20.2450,21.4700,6929090,0
20090225,21.3200,21.5800,20.7800,21.0750,7942544,0
20090226,21.2500,21.2650,20.5000,20.5150,6324502,0
20090227,20.1150,21.0900,20.0400,20.7650,9369392,0
20090302,20.4150,20.6450,19.8150,19.8800,8711744,0
20090303,20.1850,20.6250,20.0100,20.0250,8553872,0
20090304,20.3700,21.6600,20.3700,21.2750,8347752,0
20090305,20.6850,20.9700,19.7200,19.9700,11838438,0
20090306,20.1250,20.4550,19.5000,19.9700,11983698,0
20090309,19.6750,20.0400,19.1200,19.2850,10347608,0
20090310,19.4850,21.0000,19.4850,20.8050,11477908,0
20090311,20.9900,21.9700,20.8750,21.7150,9624196,0
20090312,21.7150,22.4200,21.2050,22.2950,9056354,0
20090313,22.3800,22.4100,21.6350,22.3350,9949936,0
20090316,22.5000,22.5400,21.8050,21.9550,8311574,0
20090317,21.9250,22.8250,21.7700,22.7050,10933396,0
20090318,22.9750,23.2650,22.4700,22.9600,11725972,0
20090319,21.8900,23.5000,21.6250,23.2500,16140972,0
20090320,23.4850,23.9300,22.1550,22.5100,12475758,0
20090323,22.9850,23.8550,22.4350,23.8100,7192412,0
20090324,23.3700,23.6050,22.6850,22.8000,6416068,0
20090325,23.0600,23.6250,22.5750,23.1850,6722020,0
20090326,23.3400,24.1450,23.2700,23.8000,7058898,0
20090327,23.7100,23.8264,23.2900,23.4200,3980922,0
20090330,23.0000,23.2200,22.5100,23.1300,6644592,0
20090331,23.3700,23.8200,22.9000,23.4450,8953910,0
20090401,23.0900,23.6000,22.8200,23.5000,6503512,0
20090402,23.8050,25.6700,23.8050,25.2450,11941144,0
20090403,25.1300,25.9450,25.1000,25.9350,7187894,0
20090406,25.6400,25.7500,25.2300,25.6350,5540020,0
20090407,25.1850,25.1900,24.7550,24.9300,5790188,0
20090408,24.9800,25.3100,24.7250,25.1200,6551632,0
20090409,25.6250,26.7500,25.2925,26.6350,9022368,0
20090413,26.3650,26.7350,25.7950,26.5600,6601164,0
20090414,26.3000,26.3000,25.0900,25.7000,8487874,0
20090415,25.7000,26.1000,25.5250,26.0550,5549946,0
20090416,26.1000,27.0450,25.9650,26.8850,5783130,0
20090417,27.0150,27.5000,26.6100,27.3050,6932010,0
20090420,26.9400,26.9400,26.0100,26.1800,4980662,0
20090421,26.1550,26.8249,26.0150,26.6350,5146354,0
20090422,26.4550,27.9950,26.1250,27.5000,7067388,0
20090423,27.5000,27.7150,26.6287,27.1950,6105986,0
20090424,27.3650,27.6200,27.0150,27.3650,4198072,0
20090427,27.0050,27.6400,26.7850,27.0650,4603242,0
20090428,26.7100,28.1480,26.7000,27.7950,4940320,0
20090429,27.8000,27.8750,26.2500,26.4800,10929090,0
20090430,26.7700,27.5100,26.0900,26.2350,9663288,0
20090501,26.4350,26.6850,26.2500,26.4600,6951080,0
20090504,26.4550,27.6350,26.4350,27.6350,7274942,0
20090505,27.2100,27.5900,27.1750,27.5000,6623908,0
20090506,27.7250,27.8900,27.1200,27.3050,7404290,0
20090507,27.6600,27.8350,26.2150,26.5400,9273312,0
20090508,26.8800,27.4300,26.0000,27.2100,5685894,0
20090511,26.8000,26.9050,26.3950,26.5700,7527826,0
20090512,26.2500,26.4250,25.1200,25.4900,12137792,0
20090513,25.2000,25.2000,24.3800,24.7600,9149400,0
20090514,24.7000,25.6850,24.7000,25.4750,8349096,0
20090515,25.0450,25.8000,24.8200,24.8750,7357566,0
20090518,25.0600,25.6400,25.0000,25.6000,5430050,0
20090519,25.7500,26.3000,25.2650,26.0200,7312808,0
20090520,26.1650,26.2700,25.2700,25.3450,7431590,0
20090521,25.1800,25.7150,25.0350,25.6750,7670526,0
20090522,25.6750,26.4450,25.5950,26.2050,7419692,0
20090526,25.9850,27.2850,25.9850,27.0850,8385644,0
20090527,27.0850,27.6450,26.9200,27.2050,7563600,0
20090528,27.2250,27.6800,26.8050,27.5550,7520350,0
20090529,27.6300,28.5700,27.3500,28.5250,8284530,0
20090601,28.9300,29.9750,28.7800,29.6300,8807372,0
20090602,29.4950,29.6600,28.8750,28.9150,9471394,0
20090603,28.6950,29.1100,28.4000,29.0850,7009298,0
20090604,29.0700,29.0700,28.3175,28.7700,6549030,0
20090605,29.3000,29.5600,28.9750,29.1450,8225790,0
20090608,29.0600,29.3100,28.6350,29.0000,5341736,0
20090609,28.9950,29.4750,28.8200,29.3300,4858214,0
20090610,29.4350,29.5300,28.1250,28.5250,11920198,0
20090611,28.5800,28.9450,28.2850,28.3100,7726134,0
20090612,28.2100,28.4950,27.8225,28.3050,7743384,0
20090615,28.1950,28.2350,27.7050,27.9700,6456402,0
20090616,27.9750,28.3750,27.5700,27.6650,4887004,0
20090617,27.5750,27.7650,27.1950,27.3150,6793226,0
20090618,27.6000,28.7150,27.3500,28.1500,8849978,0
20090619,28.4150,28.9800,28.2650,28.3500,7676740,0
20090622,28.1000,28.1000,27.5550,27.6300,6150046,0
20090623,27.6050,27.6300,26.6750,26.7700,8037032,0
20090624,26.9750,27.1800,26.3800,26.5100,10101162,0
20090625,25.3250,25.7850,25.0800,25.6400,29803534,0
20090626,25.3700,25.6850,25.2550,25.4200,10683514,0
20090629,25.5750,26.0800,25.4000,25.8750,6912492,0
20090630,25.9300,26.2400,25.6400,25.8900,5850284,0
20090701,26.0700,26.4950,25.6750,26.2100,6182590,0
20090702,25.8850,25.9150,25.5300,25.5300,7663340,0
20090706,25.3700,26.1500,25.3700,25.9550,7439528,0
20090707,25.8500,25.9250,25.4450,25.6050,6092890,0
20090708,25.4950,25.8550,25.3750,25.7550,5206848,0
20090709,25.9300,25.9300,25.3850,25.5300,4268968,0
20090710,25.3350,25.8950,25.3100,25.6500,4718086,0
20090713,25.7300,25.9548,25.4050,25.7700,6234552,0
20090714,25.7450,26.1450,25.6050,25.9500,4008778,0
20090715,26.1750,26.4950,25.6600,26.4650,7772390,0
20090716,26.3900,26.7400,26.0000,26.5950,6678180,0
20090717,26.5750,26.5750,25.9900,26.2200,6550796,0
20090720,26.2950,26.6200,26.0450,26.4150,5322964,0
20090721,26.7150,26.7200,25.8400,26.0350,5503686,0
20090722,26.0000,26.2150,25.7100,25.7650,7150498,0
20090723,25.7500,26.0400,25.5000,25.5700,10766462,0
20090724,25.5550,26.2125,25.2950,26.0850,7365512,0
20090727,26.1050,26.2000,25.8200,26.1850,3138212,0
20090728,25.9900,26.4700,25.7150,26.4550,5276560,0
20090729,26.2500,27.2500,26.1800,27.1850,10607532,0
20090730,27.4650,28.2650,27.2900,28.0450,10029846,0
20090731,27.8350,28.8850,27.7800,28.3200,10898466,0
20090803,28.4900,28.5400,28.1200,28.3100,6754942,0
20090804,28.2300,28.7850,28.0750,28.7700,7421434,0
20090805,28.7700,29.0850,28.3650,28.5100,8166782,0
20090806,28.6250,28.9000,28.4100,28.8100,7280670,0
20090807,28.9800,29.1350,28.5650,29.0350,5724148,0
20090810,28.9350,28.9350,28.3550,28.5700,4771988,0
20090811,28.4600,28.5450,28.0100,28.3950,3807200,0
20090812,28.3000,28.9500,28.2100,28.7600,6098636,0
20090813,28.6900,28.9150,28.4900,28.9050,4188928,0
20090814,28.8300,29.0000,28.1500,28.4300,4562484,0
20090817,28.0350,28.2300,27.5825,27.7200,5490480,0
20090818,27.7600,27.9250,27.5950,27.8050,6656214,0
20090819,27.5450,28.4625,27.5450,28.3850,5653110,0
20090820,28.4000,28.5700,28.1000,28.5000,5951826,0
20090821,27.9950,28.2500,27.6200,27.8250,11278654,0
20090824,27.8500,28.1250,27.7800,28.0000,7618894,0
20090825,28.1450,28.2350,27.5500,27.5800,9162566,0
20090826,27.6400,28.0000,27.4650,27.7250,6699658,0
20090827,27.7700,28.5650,27.4000,28.4150,9540996,0
20090828,28.5250,28.6900,27.9050,28.0900,4289152,0
20090831,27.9600,28.0000,27.5750,27.6950,3677308,0
20090901,27.4525,27.7600,27.0550,27.1800,10081054,0
20090902,27.0600,27.1650,26.6100,26.6550,8770494,0
20090903,26.7450,26.9500,26.6550,26.8650,7043140,0
20090904,26.9350,27.1900,26.7100,27.1150,4852978,0
20090908,27.3150,27.6300,27.1050,27.6200,5800474,0
20090909,27.4650,27.7400,27.2650,27.6750,7992040,0
20090910,27.6750,27.9000,27.4350,27.7100,9326518,0
20090911,27.7800,27.9450,27.3800,27.4950,8684088,0
20090914,27.2400,27.6100,26.7600,27.4550,7149556,0
20090915,27.3800,27.5000,26.9850,27.3450,7409268,0
20090916,27.3800,28.7250,27.2050,28.5900,12173394,0
20090917,28.5000,29.4050,28.4350,29.0450,7381120,0
20090918,29.1250,29.4400,28.9750,29.2950,5762736,0
20090921,29.0250,29.6850,28.8300,29.2750,4736360,0
20090922,29.4850,29.7500,29.2200,29.2850,6187032,0
20090923,29.4000,29.6250,29.1150,29.1500,21786108,0
20090924,29.1550,29.3700,28.9150,29.0850,13110794,0
20090925,29.1650,29.9250,29.1500,29.3200,8747314,0
20090928,29.3650,29.6550,29.2300,29.5000,5053272,0
20090929,29.6150,30.0950,29.5600,30.0450,17381612,0
20090930,32.0050,32.4750,32.0050,32.3500,33587584,0
20091001,32.0000,32.2000,31.2500,31.2500,16518092,0
20091002,30.7650,31.1950,30.5400,31.0100,11284056,0
20091005,30.9400,31.4600,30.8750,31.3900,5936664,0
20091006,31.4550,32.2100,31.4200,31.5450,7302946,0
20091007,31.4700,31.8625,31.4000,31.7100,4381388,0
20091008,31.8550,32.1800,31.7750,32.0100,4682488,0
20091009,32.0600,32.0950,31.5000,31.7950,4434944,0
20091012,31.9250,32.0000,31.6150,31.6250,3100150,0
20091013,31.6300,31.9250,31.5050,31.8400,3531182,0
20091014,32.0400,32.6150,31.9550,32.4500,7315846,0
20091015,32.3650,32.5050,32.0650,32.4800,7323764,0
20091016,32.1700,32.6000,32.1300,32.5500,7308566,0
20091019,32.5200,33.1750,32.2050,33.0450,9256732,0
20091020,32.7650,32.8950,32.3250,32.5450,6779820,0
20091021,32.5500,32.9000,32.3500,32.3750,6656658,0
20091022,32.4100,32.8500,32.2000,32.5950,4995526,0
20091023,32.5250,32.5800,31.7750,32.0850,6349120,0
20091026,32.0400,32.4800,31.7950,31.8750,5907030,0
20091027,31.8250,32.3450,31.2500,32.0450,7855802,0
20091028,31.8150,32.1300,31.1400,31.2850,7410326,0
20091029,31.5000,32.0550,31.3000,31.8550,5424512,0
20091030,31.6750,31.8950,31.0100,31.0900,7336014,0
20091102,31.1700,31.8100,30.9150,31.2500,5763316,0
20091103,31.1250,31.5250,30.9000,31.3300,5494752,0
20091104,31.4100,31.9000,30.9850,31.3650,4337438,0
20091105,31.7450,32.3950,31.5350,32.3800,5289128,0
20091106,32.3250,32.4100,31.9400,32.2800,3817796,0
20091109,32.2500,32.6650,32.1800,32.6600,4573416,0
20091110,32.6700,32.8450,32.0000,32.2350,4949112,0
20091111,32.3050,32.7850,32.2850,32.4650,3340330,0
20091112,32.4700,32.6950,31.9050,32.0450,3308630,0
20091113,32.1350,32.4800,31.8600,32.2100,3655446,0
20091116,32.3300,33.1700,32.2600,33.0500,5190054,0
20091117,32.9450,33.0000,32.2150,32.4800,3927134,0
20091118,32.3950,32.3950,31.8950,32.2100,4049026,0
20091119,31.9650,32.1500,31.4400,31.7800,4926564,0
20091120,31.6700,32.0400,31.3500,31.9600,6307326,0
20091123,32.4100,32.7650,32.0200,32.2450,4716058,0
20091124,32.3400,32.5500,32.1600,32.2600,3224552,0
20091125,32.2650,32.9350,32.2650,32.8500,3993006,0
20091127,32.2600,32.7200,32.0000,32.5250,2348864,0
20091130,32.4000,32.7700,32.1950,32.4450,4630580,0
20091201,32.6350,33.0450,32.3700,32.7000,3975320,0
20091202,32.2650,33.0650,32.2650,32.6750,2968572,0
20091203,32.6300,32.7950,32.2700,32.3350,5517582,0
20091204,32.6400,32.9250,31.9100,32.1500,5090100,0
20091207,32.1500,32.4950,32.1500,32.2700,4474108,0
20091208,32.0000,32.1950,31.6900,31.7650,7255564,0
20091209,31.7550,31.7550,30.8750,30.9750,11719184,0
20091210,31.1000,31.7000,31.1000,31.3500,5986210,0
20091211,31.5800,32.0950,31.5450,31.9300,5430046,0
20091214,32.0050,32.1600,31.5600,32.0800,4628976,0
20091215,31.9650,32.5450,31.8100,32.1750,4802508,0
20091216,32.3400,32.3400,31.8150,32.0250,3819808,0
20091217,31.7850,32.0250,31.5350,31.6250,5839948,0
20091218,32.2000,32.6750,32.0250,32.2100,10161744,0
20091221,32.2600,32.6350,32.2250,32.4400,3699770,0
20091222,32.4400,32.6650,32.0900,32.5500,4119492,0
20091223,32.5350,32.7650,32.4450,32.7200,3074372,0
20091224,32.7200,32.7800,32.5000,32.7550,1129606,0
20091228,32.6250,32.7750,32.3900,32.7500,2824038,0
20091229,32.7500,33.2150,32.6100,33.1050,4041616,0
20091230,32.9250,33.1200,32.8550,33.0700,3466078,0
20091231,33.1050,33.3100,33.0250,33.0350,3173848,0
20100104,33.0300,33.0350,32.5600,32.6750,5986294,0
20100105,32.5700,32.8950,32.3500,32.8050,3137728,0
20100106,32.7000,32.8450,32.4700,32.6050,6699614,0
20100107,32.5600,33.0000,32.5250,32.9250,3593822,0
20100108,32.8950,32.9250,32.4700,32.8600,3624818,0
20100111,32.9600,32.9650,32.3250,32.4550,5339132,0
20100112,32.3000,32.5500,32.1400,32.4100,5742858,0
20100113,32.5550,32.8350,32.3900,32.7000,2824482,0
20100114,32.7450,32.9150,32.3750,32.4950,3655962,0
20100115,32.3900,32.5050,31.9750,32.1950,5646630,0
20100119,32.1000,32.4000,31.9800,32.3550,3726704,0
20100120,32.1050,32.2050,31.7850,32.0900,4004244,0
20100121,32.1550,32.1700,31.5150,31.8200,6991762,0
20100122,31.7550,32.1200,31.4750,31.4900,6660008,0
20100125,31.6850,32.0200,31.6550,31.8350,5374974,0
20100126,31.6650,32.0550,31.5250,31.8700,3355736,0
20100127,31.8350,32.0850,31.6250,32.0000,6780276,0
20100128,32.1250,32.5000,31.6850,31.7600,3579062,0
20100129,31.8200,32.3250,31.7750,31.8750,5201262,0
20100201,31.9850,32.2250,31.7550,32.0500,3203876,0
20100202,32.1450,32.1450,31.8050,31.9650,4769788,0
20100203,31.8450,32.0500,31.6600,32.0000,3944686,0
20100204,31.7650,31.8750,31.0250,31.0450,8962470,0
20100205,31.0100,31.1150,30.4450,30.8500,6555460,0
20100208,30.8100,31.0600,30.6150,30.6500,4088632,0
20100209,30.8900,31.5500,30.8350,31.2550,4719056,0
20100210,31.2550,31.4750,31.1250,31.3200,3849272,0
20100211,31.2150,31.5850,31.0600,31.4750,3505008,0
20100212,31.2600,31.2750,30.8600,31.2450,5576140,0
20100216,31.4100,31.8250,31.1650,31.8250,4814076,0
20100217,31.9350,32.3450,31.8100,32.2400,5320218,0
20100218,32.2450,32.2950,31.9550,32.2200,3234012,0
20100219,32.0700,32.3000,32.0050,32.1750,4749082,0
20100222,32.2850,32.3850,32.0150,32.1550,3432548,0
20100223,32.1500,32.2750,31.8050,32.0650,3869498,0
20100224,32.0000,32.5100,32.0000,32.4650,5809096,0
20100225,32.5050,33.1400,32.0050,33.0800,7983984,0
20100226,33.1150,33.9250,33.1150,33.8000,9816664,0
20100301,33.9550,34.3550,33.8050,34.1200,5337096,0
20100302,34.0300,34.1650,33.8400,34.0150,4922562,0
20100303,33.8500,33.9850,33.6300,33.8200,4335390,0
20100304,34.0100,34.0300,33.7200,33.8150,3153218,0
20100305,33.9150,34.2550,33.9150,34.1600,3730184,0
20100308,33.9850,34.4800,33.9850,34.4100,3542160,0
20100309,34.3800,34.5900,34.2650,34.4650,3021328,0
20100310,34.4550,34.6250,34.2050,34.5600,2796494,0
20100311,34.5500,34.9250,34.3550,34.8750,3480080,0
20100312,34.7100,34.9950,34.7050,34.9500,3604376,0
20100315,34.8750,35.3650,34.8600,35.1950,4757198,0
20100316,35.1650,35.5250,35.0500,35.1900,5053670,0
20100317,35.1950,35.6650,35.1400,35.4400,7375804,0
20100318,36.6750,37.6750,36.6500,37.3300,21848124,0
20100319,37.1300,37.1600,36.5600,36.7600,9394850,0
20100322,36.4450,37.0800,36.4100,36.9400,5848022,0
20100323,37.2000,37.2950,36.9850,37.2450,4493184,0
20100324,37.1750,37.1950,36.5050,36.6900,5534604,0
20100325,37.0850,37.3900,36.7650,36.7850,5660828,0
20100326,36.9000,37.3750,36.6850,36.9450,4330876,0
20100329,37.0800,37.1650,36.7900,36.9850,3261292,0
20100330,37.0050,37.2000,36.7750,36.9050,3230692,0
20100331,36.7450,37.0500,36.6401,36.7500,3958108,0
20100401,36.9800,37.1950,36.8750,37.0050,4188250,0
20100405,37.0950,37.4100,36.8100,37.0550,3540896,0
20100406,36.7700,37.0750,36.7500,36.9550,4214192,0
20100407,36.9850,37.0942,36.6500,36.7950,4425676,0
20100408,36.7300,37.1400,36.5300,36.9950,5205394,0
20100409,37.0900,37.6400,36.8250,37.5900,6251022,0
20100412,37.6450,37.9750,37.6000,37.7650,4433678,0
20100413,37.7150,37.9650,37.3750,37.7550,3512694,0
20100414,37.8050,37.9300,37.5000,37.9000,3402384,0
20100415,37.7850,37.9100,37.4851,37.8200,3507342,0
20100416,37.7950,38.0000,37.4900,37.5850,6869780,0
20100419,37.4750,37.9000,37.1250,37.7900,4395326,0
20100420,38.0100,38.2900,37.9500,38.1800,4792260,0
20100421,38.2000,38.5695,38.0850,38.3600,5400524,0
20100422,38.1450,39.2625,38.1050,39.1150,6924550,0
20100423,38.9100,39.2200,38.6500,38.9500,5075710,0
20100426,38.9550,39.2350,38.8900,39.0100,3025240,0
20100427,38.8350,39.2450,38.3050,38.3700,5508424,0
20100428,38.4700,39.0150,38.0700,38.2200,5406002,0
20100429,38.5500,38.8450,38.3600,38.7850,4541876,0
20100430,38.7250,38.9400,37.9450,37.9550,4934996,0
20100503,38.0050,39.1950,37.9550,38.8850,4214258,0
20100504,39.0100,39.2750,38.5500,38.6750,7265266,0
20100505,38.4350,38.6499,37.3500,37.6050,8655256,0
20100506,37.2750,37.9950,33.4950,36.1500,13165004,0
20100507,35.6750,36.2200,34.8876,35.3050,10751302,0
20100510,36.9450,38.3850,36.8700,38.3250,13238944,0
20100511,37.9000,38.5350,37.8800,38.2150,6877666,0
20100512,38.3550,38.9900,38.0050,38.9250,4978046,0
20100513,38.8250,38.9950,37.6750,37.7750,10488546,0
20100514,37.3150,37.5000,36.5900,36.8700,9507078,0
20100517,36.8650,36.9250,36.0150,36.8150,8472234,0
20100518,37.0800,37.5050,36.3500,36.4650,9427990,0
20100519,36.2700,36.3600,35.5000,36.1250,11739554,0
20100520,35.2650,35.7950,34.7850,35.0200,10888686,0
20100521,34.5700,35.8900,34.0700,35.6950,8532024,0
20100524,35.5850,35.9550,35.3550,35.6700,11342352,0
20100525,35.0450,36.5000,34.6350,36.4550,10582178,0
20100526,36.7600,36.8100,35.9600,36.2600,8363662,0
20100527,36.6400,36.9800,36.3800,36.9500,7371882,0
20100528,36.8100,36.9300,35.9800,36.1900,7778486,0
20100601,35.7200,36.3100,35.3500,35.5900,7342006,0
20100602,35.6550,36.5300,35.6550,36.5000,6330548,0
20100603,36.6000,36.9300,36.4700,36.8150,5678468,0
20100604,36.1800,36.2350,35.0800,35.3850,7701992,0
20100607,35.2700,35.5100,34.7400,34.7950,5528254,0
20100608,34.7950,35.2150,34.3250,35.1300,6131628,0
20100609,35.2600,35.6650,34.8350,35.0050,6457090,0
20100610,35.5950,36.2750,35.5700,35.8750,5915788,0
20100611,35.6450,36.3200,35.5150,36.1650,4404396,0
20100614,36.2450,36.4750,35.9550,36.1100,4373362,0
20100615,36.1450,36.9900,36.1450,36.9900,4348968,0
20100616,36.6850,37.2500,36.5400,36.9150,6350358,0
20100617,37.2100,37.3500,36.8150,37.2850,5901306,0
20100618,37.4000,37.6150,37.2350,37.4700,5598234,0
20100621,37.7450,37.9600,36.9100,37.1750,5596014,0
20100622,37.2200,37.5000,36.0850,36.2300,5194070,0
20100623,36.3300,36.5885,35.7500,36.2600,5829516,0
20100624,35.0050,35.3350,34.6000,34.8150,18052026,0
20100625,34.9300,35.2350,34.4500,35.0600,9045068,0
20100628,35.2500,35.4350,34.8125,35.2500,6360398,0
20100629,34.8150,34.8350,33.7200,34.0850,11660506,0
20100630,33.9700,34.5700,33.6500,33.7750,9275634,0
20100701,33.9450,34.2500,33.3850,34.0350,10241292,0
20100702,34.0950,34.4700,33.7150,33.9300,5813552,0
20100706,34.1050,34.5850,33.1700,33.6050,8437500,0
20100707,33.7350,34.2950,33.5050,34.2800,8585878,0
20100708,34.6150,35.2400,34.5100,35.1400,8900954,0
20100709,35.0800,35.1050,34.7600,35.0750,5481274,0
20100712,34.9850,35.2350,34.6400,34.9050,4444988,0
20100713,35.2000,35.4600,35.0100,35.2350,6064978,0
20100714,35.0800,35.3000,34.7350,35.2700,5828194,0
20100715,35.1700,35.4000,34.6750,35.3250,7051732,0
20100716,35.1750,35.3300,34.3450,34.4800,6851878,0
20100719,34.5700,34.7350,34.0950,34.3050,4790128,0
20100720,33.9500,35.0000,33.8100,34.9200,7402120,0
20100721,35.0650,35.5350,34.6550,34.8250,7894468,0
20100722,35.1950,36.0600,35.1800,35.7800,6764178,0
20100723,35.7500,36.5800,35.5800,36.3700,5759402,0
20100726,36.3550,36.9750,36.2413,36.6100,5245974,0
20100727,36.8500,36.9250,36.4200,36.8400,5206290,0
20100728,36.8200,37.0100,36.4350,36.5550,4228380,0
20100729,36.8250,37.0550,36.3400,36.7650,4832208,0
20100730,36.5050,36.9750,36.3200,36.8200,4351432,0
20100802,37.1950,37.4850,36.9700,37.1600,5134046,0
20100803,37.1000,37.1000,36.4250,36.5500,6361842,0
20100804,36.5900,37.1850,36.5650,37.0000,6078836,0
20100805,36.7250,37.1800,36.6500,37.0300,4032882,0
20100806,36.7100,37.0450,36.3900,36.9800,3849562,0
20100809,37.0700,37.5000,36.9400,37.0600,3946806,0
20100810,36.7100,37.1950,36.4000,36.9550,4693342,0
20100811,36.3850,36.3900,35.7400,36.0400,6076102,0
20100812,35.4950,35.8950,35.3500,35.7600,4876010,0
20100813,35.7050,35.7400,35.2400,35.2900,4397300,0
20100816,35.0550,35.7350,34.8850,35.5300,4762934,0
20100817,35.8750,36.3550,35.7350,35.8550,5061834,0
20100818,35.8450,36.3550,35.4700,36.1200,4391532,0
20100819,35.9050,36.0050,35.2800,35.6700,4940554,0
20100820,35.3650,35.7050,35.2450,35.6300,3575936,0
20100823,35.8150,36.1950,35.4750,35.4750,3928076,0
20100824,35.0150,35.3650,34.7050,35.0250,5308130,0
20100825,34.7250,35.1825,34.1600,35.0650,6302284,0
20100826,35.3250,35.8600,35.1700,35.1950,6803290,0
20100827,35.3650,35.5800,34.8500,35.4700,5312572,0
20100830,35.3600,35.7000,34.9800,35.1800,5043868,0
20100831,35.0050,35.3800,34.7900,35.0000,5969012,0
20100901,35.5650,36.1100,35.4100,36.0650,6868614,0
20100902,36.0400,36.5350,35.8850,36.4800,4816068,0
20100903,36.8700,37.2200,36.6250,37.1250,6139022,0
20100907,36.8900,37.2350,36.8750,37.0100,4050768,0
20100908,37.1200,37.3550,36.9500,37.0700,4599026,0
20100909,37.4150,37.5100,36.8000,36.9600,3503406,0
20100910,37.0750,37.4250,36.8350,36.8750,4079798,0
20100913,37.2050,37.6400,37.1900,37.3400,4929274,0
20100914,37.2350,37.9400,37.1850,37.6350,4997674,0
20100915,37.5750,38.3550,37.4650,38.2800,7905960,0
20100916,38.1500,38.4350,37.9600,38.3200,4346570,0
20100917,38.4650,38.7700,38.2400,38.6300,6073254,0
20100920,38.6500,39.5200,38.6450,39.1850,7550848,0
20100921,38.9650,39.0350,38.6100,38.8450,6636870,0
20100922,38.7350,38.9950,38.3500,38.6550,5244422,0
20100923,38.4500,39.0600,38.2950,38.8350,8860850,0
20100924,40.6750,40.8500,39.7400,39.7850,16692294,0
20100927,39.7100,39.7500,39.0750,39.5550,9388162,0
20100928,39.5350,40.4100,39.2850,40.3200,10854920,0
20100929,40.1350,40.2050,39.6150,39.9650,7287110,0
20100930,40.0050,40.4000,39.7550,40.0700,6746604,0
20101001,40.4800,40.4800,39.9150,40.1250,7085110,0
20101004,39.9600,40.1300,39.5210,39.9400,5176610,0
20101005,40.3000,40.7350,40.1350,40.6500,6735614,0
20101006,40.5150,40.6550,40.4100,40.6550,4817304,0
20101007,40.6350,40.6600,40.1550,40.4950,6091830,0
20101008,40.4700,41.3000,40.4500,41.0200,9519260,0
20101011,40.8100,41.1500,40.7500,40.9900,4951484,0
20101012,41.5000,41.7000,40.9000,40.9450,11248674,0
20101013,41.1900,41.3750,40.7500,41.0100,5245436,0
20101014,40.8600,41.1350,40.6700,40.8850,4705142,0
20101015,41.1300,41.2300,40.8100,41.0000,4138562,0
20101018,41.0000,41.0600,40.7500,40.8300,3148874,0
20101019,40.2300,40.7750,40.0400,40.3650,5408262,0
20101020,40.5200,40.8350,40.4250,40.6200,3766684,0
20101021,40.8100,41.4200,40.7450,41.0550,5796732,0
20101022,41.0550,41.2650,40.8550,40.9600,2120268,0
20101025,41.2850,41.5150,41.0050,41.0250,4441572,0
20101026,40.8200,41.1100,40.6300,40.9100,5144934,0
20101027,40.6200,40.6750,40.1350,40.5150,4487146,0
20101028,40.6550,40.8500,40.2850,40.5550,3252654,0
20101029,40.4700,40.7450,40.3250,40.7200,4025890,0
20101101,40.9400,41.0000,40.2950,40.5500,3791712,0
20101102,40.9000,41.1200,40.7550,40.8750,3558998,0
20101103,40.8650,41.0850,40.4800,40.9150,3514590,0
20101104,41.3600,41.7450,41.2000,41.7050,4938072,0
20101105,41.6200,42.0550,41.6200,42.0550,4727592,0
20101108,41.8300,41.9200,41.4800,41.8050,3650200,0
20101109,41.8250,41.8450,41.4400,41.6000,4852752,0
20101110,41.5700,41.9950,41.4100,41.9400,4405744,0
20101111,41.6750,41.9000,41.4950,41.8350,3344816,0
20101112,41.5950,41.8250,41.0213,41.3100,3815272,0
20101115,41.4550,41.4700,40.8500,40.9000,3987856,0
20101116,40.7900,41.1200,40.1300,40.2550,6463824,0
20101117,40.3900,40.9650,40.2850,40.6950,5381166,0
20101118,41.0850,41.4700,41.0850,41.2350,4216134,0
20101119,41.4350,43.1600,41.4350,42.9050,9638494,0
20101122,42.5400,43.0000,42.5400,42.9600,3637990,0
20101123,42.5250,42.9400,42.4400,42.6300,3316158,0
20101124,42.7200,43.4850,42.7200,43.2650,4452822,0
20101126,43.1550,43.3000,42.9500,42.9800,2025260,0
20101129,42.7000,42.7000,41.9600,42.5800,4850282,0
20101130,42.2500,43.3000,42.1850,43.0650,6583064,0
20101201,43.7400,44.1400,43.7000,43.8200,3981816,0
20101202,43.9200,44.0000,43.4800,43.9150,3224712,0
20101203,43.7550,43.9900,43.4100,43.7650,4058316,0
20101206,43.7550,43.9800,43.5200,43.8650,2403290,0
20101207,44.1950,44.2250,43.5600,43.5950,3843580,0
20101208,43.7250,43.8250,43.2000,43.6600,2731564,0
20101209,44.0700,44.2500,43.6200,43.7350,3210252,0
20101210,43.8800,44.1950,43.7500,43.9000,2547646,0
20101213,44.8200,45.2600,44.5050,44.6150,6478360,0
20101214,44.4900,44.8700,44.2550,44.6400,3779566,0
20101215,44.6350,44.8000,44.2150,44.2900,3500586,0
20101216,44.2700,44.6250,43.8850,44.6150,3612240,0
20101217,44.6800,45.1750,44.6400,45.0250,5776386,0
20101220,45.2650,45.4350,44.8150,45.1350,4346594,0
20101221,45.5000,46.2450,45.2400,46.1500,12500012,0
20101222,43.5000,44.1250,43.3000,43.4750,16612008,0
20101223,43.4650,43.5000,42.7150,43.0250,6886518,0
20101227,42.9900,43.0400,42.7500,42.9150,3186816,0
20101228,43.1200,43.3900,43.0550,43.1650,4229808,0
20101229,43.2700,43.2700,42.6250,42.6350,3480260,0
20101230,42.6500,43.0600,42.5600,42.8800,2955120,0
20101231,42.7000,42.9200,42.5600,42.7100,2898156,0
20110103,42.9150,43.2900,42.6300,43.0450,4283218,0
20110104,42.8000,42.8750,41.8750,41.9850,6898838,0
20110105,41.8250,42.4150,41.7550,42.2600,5799590,0
20110106,42.2250,42.2500,41.7800,41.8800,4028626,0
20110107,41.8500,41.9750,41.6350,41.7650,4087248,0
20110110,41.6250,42.2450,41.5300,42.0850,4457320,0
20110111,42.1000,42.4000,41.8100,42.0100,2781694,0
20110112,42.2000,42.2450,41.8400,41.8650,4826880,0
20110113,41.9150,41.9150,41.2250,41.2800,4887228,0
20110114,41.3100,42.1500,41.1850,42.0350,4195468,0
20110118,42.2100,42.4900,41.9350,42.0300,4512392,0
20110119,42.0450,42.0850,41.4150,41.8300,5450610,0
20110120,41.6000,41.8250,41.2500,41.5350,4715612,0
20110121,41.7550,41.7800,41.0950,41.1500,3715344,0
20110124,41.0000,41.4500,40.7500,41.3300,4057946,0
20110125,41.2850,41.4750,40.9600,41.4400,3717116,0
20110126,41.5700,42.0850,41.3950,42.0000,5178828,0
20110127,42.0350,42.1700,41.3450,41.3850,4884986,0
20110128,41.4550,41.4900,40.6500,40.7300,4484108,0
20110131,40.7600,41.2800,40.5050,41.2400,3840452,0
20110201,41.3750,41.8500,41.3100,41.7750,4852754,0
20110202,41.7150,41.9700,41.5600,41.9550,3882374,0
20110203,41.7850,42.1503,41.6900,41.9000,5176204,0
20110204,42.0050,42.9425,41.9050,42.8700,4818332,0
20110207,42.9000,43.4000,42.8300,43.2500,4190464,0
20110208,43.3400,43.4050,43.0900,43.3550,3418528,0
20110209,43.3550,43.8500,43.2250,43.6250,4184454,0
20110210,43.4600,43.7200,43.1300,43.3950,3376308,0
20110211,43.2250,43.3550,42.9800,43.1050,3696504,0
20110214,43.1600,43.2699,42.7250,42.8850,3688148,0
20110215,42.6350,42.7950,42.3100,42.7750,4054894,0
20110216,42.7600,42.9750,42.5600,42.8750,4454534,0
20110217,42.3700,43.0400,42.2000,43.0200,5968730,0
20110218,43.2400,44.4150,43.0000,44.4100,7354678,0
20110222,43.8000,44.1600,43.4550,43.6150,5489542,0
20110223,43.4450,43.9150,42.8950,43.0950,5927202,0
20110224,42.9600,43.4600,42.7500,43.2600,4382524,0
20110225,43.3350,44.1500,43.2700,43.9900,4499304,0
20110228,44.1450,44.5800,43.9750,44.5150,5176554,0
20110301,44.8250,44.9050,43.7550,43.8500,6858860,0
20110302,43.8300,44.6150,43.6150,44.1650,4732500,0
20110303,44.4550,44.9950,44.4500,44.9200,5210668,0
20110304,44.9050,45.0000,44.6700,44.9400,5090620,0
20110307,45.0000,45.5600,44.1350,44.4600,8133084,0
20110308,44.5750,44.8350,44.4150,44.5950,4810900,0
20110309,44.3800,44.8300,44.1250,44.4750,4975070,0
20110310,44.1250,44.5359,43.7700,44.0900,4539390,0
20110311,43.7400,43.7950,42.7350,43.5850,7458724,0
20110314,43.4300,43.4400,42.6800,43.1050,5117932,0
20110315,42.3150,42.9100,42.0000,42.6650,4945736,0
20110316,42.5000,42.9350,42.0250,42.4100,5011652,0
20110317,42.7850,42.8700,42.2450,42.7050,6911198,0
20110318,38.9950,39.3250,38.4150,38.7950,39445776,0
20110321,38.8100,38.9750,38.3100,38.4200,11712684,0
20110322,38.3250,38.5000,34.7150,37.7250,18314256,0
20110323,37.5900,38.8500,37.5250,38.6100,24281176,0
20110324,38.7400,38.9200,38.2000,38.3650,8863430,0
20110325,38.4150,38.8000,38.3100,38.3300,9416890,0
20110328,38.3400,38.4950,37.9000,37.9450,7396922,0
20110329,38.0500,38.3275,37.8100,38.1800,7836214,0
20110330,38.2350,38.5000,38.1200,38.3750,4955616,0
20110331,38.2450,38.3050,37.8100,37.8500,6548768,0
20110401,37.9700,38.4500,37.9100,38.2650,6446320,0
20110404,38.3900,38.7800,38.1750,38.7050,4982674,0
20110405,38.5900,39.0000,38.4250,38.9650,6391780,0
20110406,39.3200,39.5000,39.1200,39.3350,7842166,0
20110407,39.3200,39.3200,38.5100,39.0450,7411130,0
20110408,39.3350,39.5000,38.5300,38.6950,5384940,0
20110411,38.6300,39.0700,38.6250,39.0650,4164636,0
20110412,38.7600,39.1850,38.6750,39.1000,4425106,0
20110413,39.0900,39.7650,39.0750,39.7050,6034734,0
20110414,39.4300,40.1350,39.3250,40.0400,7043786,0
20110415,40.2050,40.2050,39.3350,39.3650,6873434,0
20110418,39.0350,39.3250,38.6000,39.2900,5771344,0
20110419,39.3350,39.7750,39.2450,39.3650,5401342,0
20110420,39.7200,40.1250,39.6300,40.0350,7432642,0
20110421,40.3150,40.3150,39.9200,40.0950,4348774,0
20110425,40.3050,40.4550,39.9400,40.0550,3488102,0
20110426,40.0450,40.2999,39.7000,39.9800,3658940,0
20110427,40.0300,40.6150,39.9600,40.5600,4990640,0
20110428,40.5400,41.3650,40.3000,41.2850,5032048,0
20110429,41.1300,41.2650,40.8730,41.1600,4422316,0
20110502,41.3900,41.7400,41.0025,41.1200,6201372,0
20110503,41.1750,41.3000,40.7700,40.8300,4355550,0
20110504,41.2400,41.5000,40.7050,41.3950,5978002,0
20110505,41.3500,41.6700,41.0450,41.3050,4815794,0
20110506,41.5950,41.7150,40.8800,41.0100,4812408,0
20110509,40.9000,41.4850,40.8500,41.4550,3268554,0
20110510,41.6250,41.8500,41.3650,41.7500,5202916,0
20110511,41.5850,41.8300,41.1000,41.3300,4300996,0
20110512,41.3200,42.3500,41.2200,42.2900,5119998,0
20110513,42.3600,43.2650,42.3500,43.1300,7224584,0
20110516,42.8700,43.1300,42.5100,42.6350,5328488,0
20110517,42.4100,42.5100,41.9850,42.4450,4986350,0
20110518,42.4450,42.8000,42.2650,42.4150,4928932,0
20110519,42.5950,43.0800,42.5200,43.0550,4119974,0
20110520,43.1950,43.2400,42.1925,42.5250,5064126,0
20110523,42.0500,42.3650,41.7300,41.8100,4556034,0
20110524,41.8950,42.3650,41.8150,42.1650,2878166,0
20110525,41.8900,41.9000,41.5550,41.5950,4615392,0
20110526,41.5850,42.1200,41.4950,42.0350,3381028,0
20110527,42.1200,42.4000,42.0950,42.3100,3039804,0
20110531,42.4200,42.4750,41.9100,42.2250,4439724,0
20110601,42.1700,42.3625,41.0400,41.0750,5062536,0
20110602,40.9350,41.2950,40.5300,40.5750,5914774,0
20110603,40.2550,40.6750,40.1100,40.1800,5629678,0
20110606,40.1850,40.4750,39.8700,39.8850,4546552,0
20110607,40.0950,41.1600,40.0750,40.9500,6904606,0
20110608,40.7650,40.9950,39.9350,40.0500,6111768,0
20110609,40.1450,40.6650,40.1200,40.3350,4765710,0
20110610,40.2950,40.7800,39.7750,39.8300,4960008,0
20110613,39.8750,40.9450,39.8400,40.2550,5393936,0
20110614,40.5850,41.2150,40.5400,41.1200,5865958,0
20110615,40.7800,40.9550,39.9500,40.1950,5709556,0
20110616,40.2350,40.3750,39.7200,40.1450,4546054,0
20110617,40.4050,40.7962,40.4000,40.5550,5247228,0
20110620,40.4300,41.6950,40.4300,41.6150,4570538,0
20110621,41.5750,42.4150,41.5250,42.2550,4631756,0
20110622,41.9450,42.2050,40.9250,40.9750,9183792,0
20110623,40.6800,41.1800,40.3150,41.0950,8538668,0
20110624,41.0550,41.2450,40.3650,40.5900,7782360,0
20110627,40.4600,41.3850,40.4600,40.8100,11496412,0
20110628,42.6350,45.2900,42.5800,44.9500,30228570,0
20110629,44.8300,45.1730,44.0900,44.8900,12701770,0
20110630,44.6100,45.2150,44.6100,44.9900,8857712,0
20110701,44.8250,45.9950,44.7150,45.9100,8390678,0
20110705,45.6400,46.0525,45.4650,45.8700,7469436,0
20110706,45.6950,46.2450,45.6850,46.1750,7243598,0
20110707,46.3800,47.1150,46.3550,46.8300,8598892,0
20110708,46.4950,46.6700,46.1350,46.6200,6336096,0
20110711,45.9350,46.5250,45.5650,45.7150,6299844,0
20110712,45.6400,45.9900,45.3227,45.6150,3642170,0
20110713,45.4900,46.4350,45.4900,46.0250,4729320,0
20110714,46.0850,46.4750,45.6250,45.9800,5421628,0
20110715,46.1850,46.1850,45.4150,45.8500,7165060,0
20110718,45.4500,45.7950,45.2400,45.3200,5831238,0
20110719,45.7250,45.7650,45.2550,45.3700,9289936,0
20110720,45.4450,45.4899,45.0850,45.3000,4958190,0
20110721,45.3800,46.2950,45.1450,45.9200,5809502,0
20110722,46.0250,46.1450,45.7150,45.8550,3607846,0
20110725,45.1700,45.7050,45.1600,45.4650,3482632,0
20110726,45.5000,45.6600,45.0950,45.1650,3783118,0
20110727,44.9700,45.2850,44.2750,44.3600,6343248,0
20110728,44.4350,45.6825,44.4350,45.2400,7405250,0
20110729,44.9050,45.4000,44.6250,45.0750,4952630,0
20110801,45.2100,45.2300,44.0050,44.6700,5023428,0
20110802,44.1300,44.6000,42.4900,42.5550,8530856,0
20110803,42.6500,43.5600,41.4550,43.5400,7977208,0
20110804,43.0550,43.3750,40.7450,40.7750,9425422,0
20110805,41.2550,42.2550,40.1700,41.9350,10755672,0
20110808,40.6900,41.6700,39.0000,39.5950,11930870,0
20110809,40.1800,41.3250,38.4900,41.2500,10772086,0
20110810,40.8350,41.4500,39.5200,39.6650,9654844,0
20110811,39.8300,42.1950,39.6600,41.6250,7475238,0
20110812,41.9300,42.5250,41.6950,42.1200,5331714,0
20110815,42.3050,42.5800,41.3900,42.5650,5013460,0
20110816,42.0450,42.7650,41.5650,41.6100,7020774,0
20110817,41.8250,42.2950,40.9200,41.2750,6008784,0
20110818,40.3800,40.6950,39.4850,39.9600,8322048,0
20110819,39.4700,40.7450,39.2500,39.2900,6324522,0
20110822,40.0150,40.2900,39.5150,39.6250,5569436,0
20110823,39.7850,41.8125,39.5500,41.7950,6022998,0
20110824,41.6050,42.9925,41.4300,42.9000,7640858,0
20110825,42.9250,43.2450,41.7450,41.8800,6179952,0
20110826,41.6500,43.2300,41.1500,43.1450,6115506,0
20110829,43.5550,44.3000,43.4000,44.2700,5582108,0
20110830,44.1500,44.2650,43.1800,43.1850,9415644,0
20110831,43.5200,44.2650,43.0750,43.3250,6979154,0
20110901,43.1750,44.0500,43.0100,43.2750,7877382,0
20110902,42.4350,42.9150,41.9000,42.0200,5150742,0
20110906,40.5750,41.9550,40.1000,41.8800,5646686,0
20110907,42.5200,43.2550,42.0800,43.2550,5703052,0
20110908,42.8750,43.7450,42.4000,42.6650,5599416,0
20110909,42.2150,42.6950,41.2400,41.2500,7451666,0
20110912,40.8800,42.2100,40.7250,42.1800,4958548,0
20110913,42.2050,43.1900,42.0300,42.9100,5922890,0
20110914,43.1350,44.3950,42.7050,43.7450,7708092,0
20110915,44.1300,44.2000,43.3800,44.0200,5502988,0
20110916,44.3100,44.9900,44.1650,44.8850,8087804,0
20110919,44.1200,45.2500,44.0155,45.1000,7269068,0
20110920,45.3350,45.5900,44.6200,44.7300,7927208,0
20110921,44.6200,44.8100,42.7750,42.8700,10221526,0
20110922,41.5950,42.3550,41.1100,42.0900,11881690,0
20110923,43.8900,44.9950,43.3450,44.3200,18209792,0
20110926,44.7775,44.9900,43.6100,44.6550,8419268,0
20110927,45.2000,46.2800,44.9900,45.2900,8731566,0
20110928,45.3350,45.9900,44.1250,44.2350,7129016,0
20110929,44.8950,45.0000,42.7200,43.9950,7189198,0
20110930,43.4900,44.1200,42.7400,42.7550,6979436,0
20111003,42.4750,43.0950,41.5000,41.5250,7168076,0
20111004,40.7700,42.9500,40.5050,42.8650,6890912,0
20111005,42.9650,44.1200,42.6650,43.9000,7393312,0
20111006,43.7650,44.8975,43.6100,44.6400,5302022,0
20111007,44.6450,44.9350,43.7950,44.0750,5180906,0
20111010,44.8900,45.4350,44.6700,45.3600,4104762,0
20111011,44.8950,45.3500,44.7140,44.9250,4345300,0
20111012,45.1650,46.2500,44.9750,45.8950,7027788,0
20111013,45.7100,46.2500,45.4650,46.1050,4232492,0
20111014,46.2900,46.5900,45.9550,46.4850,4285520,0
20111017,46.1350,46.4495,45.3550,45.5100,4102970,0
20111018,45.3050,46.1650,43.9900,45.7400,5563016,0
20111019,45.8350,46.2500,45.5350,45.6450,4283544,0
20111020,45.8200,46.2300,45.3450,45.9450,4222596,0
20111021,46.4000,47.1750,46.2650,47.1750,6191818,0
20111024,47.1700,47.9650,47.0600,47.5350,6586938,0
20111025,47.0550,47.6700,46.7350,46.8750,4744516,0
20111026,47.3200,47.4950,46.3650,47.1050,4777634,0
20111027,48.0850,48.2450,47.7150,47.9150,7724512,0
20111028,47.8300,48.4650,47.4600,48.3750,6110830,0
20111031,47.8800,48.8400,47.7700,48.1750,6114098,0
20111101,46.7550,47.7150,46.7300,46.9400,5325600,0
20111102,47.8250,47.9000,47.0430,47.4700,5812254,0
20111103,48.0750,48.1214,46.7850,47.8400,5396436,0
20111104,47.6000,47.9950,46.8050,47.1900,4119736,0
20111107,47.2600,47.6500,46.7200,46.9000,4365512,0
20111108,47.1950,47.8200,46.8502,47.7100,4829614,0
20111109,46.7350,47.0250,45.8050,46.1800,5853468,0
20111110,46.7100,47.2700,46.2850,46.9600,4696818,0
20111111,47.3750,48.2050,47.2250,48.0750,4054068,0
20111114,47.9200,48.4450,47.6000,47.8750,3424634,0
20111115,47.6300,48.2975,47.3350,47.9750,3506878,0
20111116,47.5700,47.7500,46.7700,46.8500,4425168,0
20111117,46.5650,46.8400,45.4500,45.9450,4519792,0
20111118,46.3100,46.7400,45.7250,46.3750,4720454,0
20111121,45.8100,46.0794,44.8950,45.5300,3677194,0
20111122,45.5950,46.3100,45.4958,45.8150,3830056,0
20111123,45.3650,45.9850,45.2500,45.4650,3735316,0
20111125,45.3300,45.9300,45.1400,45.1400,1737900,0
20111128,46.0225,47.9148,45.9500,47.4550,7721238,0
20111129,47.6300,47.7150,47.1550,47.4350,5512368,0
20111130,48.5400,48.7500,47.4600,48.0900,6746544,0
20111201,47.6800,48.1700,47.2550,47.6250,4783510,0
20111202,47.8900,48.3550,47.7550,48.1250,4732922,0
20111205,48.3650,48.7450,47.9700,48.3000,4427890,0
20111206,48.6000,48.6200,47.9800,48.1250,3493854,0
20111207,48.3900,48.4950,47.6300,47.9450,5604600,0
20111208,47.8000,48.2400,47.5000,47.5900,4696774,0
20111209,47.7400,49.1250,47.6500,48.8400,6211568,0
20111212,48.6700,48.8750,47.8900,48.4750,5426206,0
20111213,48.5650,48.8950,47.2050,47.5250,5357182,0
20111214,47.4850,47.8600,46.8750,47.1950,4727662,0
20111215,47.7200,47.8700,46.7051,47.0400,5366052,0
20111216,47.3900,47.5400,46.7750,46.8350,6394258,0
20111219,46.9600,47.0700,46.5300,46.6900,4382676,0
20111220,47.2400,47.9500,46.4450,46.8150,9150498,0
20111221,47.9150,48.6450,47.1450,48.1750,12522656,0
20111222,48.2950,48.2950,47.1250,47.4100,5855822,0
20111223,47.6350,48.4650,47.3850,48.4500,3582664,0
20111227,48.4900,49.0000,48.2550,48.8850,3224104,0
20111228,48.9650,49.0000,48.1400,48.2150,3415156,0
20111229,48.2750,48.9600,48.2450,48.7300,4285872,0
20111230,48.6950,48.7700,48.1850,48.1850,3304680,0
20120103,48.6850,48.9950,48.3500,48.4050,5472374,0
20120104,48.3550,49.3775,48.2550,49.1100,4720496,0
20120105,48.8950,49.2900,48.5000,49.0800,4196736,0
20120106,48.9650,49.2476,48.7600,48.9950,3880550,0
20120109,49.0500,49.4650,48.8500,49.1750,5022820,0
20120110,49.4150,49.4650,48.8400,49.2350,4906336,0
20120111,49.1350,49.3000,48.8950,49.0700,3501446,0
20120112,49.1450,49.5700,48.8690,49.5500,3758276,0
20120113,49.1950,49.4650,49.0200,49.1500,3267052,0
20120117,49.3500,49.7200,49.0250,49.6200,4121158,0
20120118,49.4050,50.5600,49.3500,50.4300,6139480,0
20120119,50.3700,50.9850,50.2600,50.7900,4579182,0
20120120,50.7750,51.0000,50.5100,50.8800,4474810,0
20120123,50.9600,51.4850,50.5850,50.7800,4164920,0
20120124,50.6700,51.1900,50.5100,51.1050,3282294,0
20120125,50.9600,51.6450,50.9450,51.6050,5691926,0
20120126,51.5000,51.6100,50.8950,51.1500,3764128,0
20120127,51.0850,51.3150,50.7500,51.0550,3467178,0
20120130,50.7250,52.0750,50.4355,51.6950,5946058,0
20120131,52.2850,52.4700,51.7300,51.9950,12375838,0
20120201,52.2050,52.4150,51.8700,51.8750,5000292,0
20120202,52.0000,52.0950,51.2870,51.4100,4686478,0
20120203,51.7500,52.0000,51.5500,51.7500,6596058,0
20120206,51.5200,51.9300,51.3403,51.7300,3115256,0
20120207,51.6100,52.3500,51.4800,52.1150,2615642,0
20120208,52.2600,53.3300,52.2600,52.9650,5571442,0
20120209,52.8750,53.0900,52.6100,52.8800,2923806,0
20120210,52.5350,52.7950,52.3800,52.7050,3105120,0
20120213,52.9000,52.9650,52.3100,52.6100,2937650,0
20120214,52.3950,53.3200,52.1442,53.3150,4763052,0
20120215,53.4750,53.8150,53.1550,53.3000,4967672,0
20120216,53.2350,53.7150,52.7757,53.0800,3329024,0
20120217,53.3700,53.7400,53.1400,53.3400,3478752,0
20120221,53.2950,53.5900,52.3550,52.4750,3654406,0
20120222,52.5300,53.1200,52.4900,52.8650,3118788,0
20120223,52.9600,53.3500,52.7700,53.0700,2930356,0
20120224,53.0550,53.3000,52.8142,53.1450,2337728,0
20120227,52.9400,53.8525,52.7700,53.5850,3038668,0
20120228,53.7050,53.8150,53.2600,53.7150,2523806,0
20120229,53.7550,54.1400,53.4650,53.9600,3544392,0
20120301,54.4450,54.4900,54.0114,54.2700,3535242,0
20120302,54.3350,54.5300,53.9750,54.3700,3505760,0
20120305,54.3500,54.8327,54.1500,54.6200,3586720,0
20120306,54.2800,54.6100,53.4875,53.6700,3943766,0
20120307,53.7300,54.0750,53.6491,53.7900,3588984,0
20120308,54.0650,54.2500,53.8300,53.9500,2282492,0
20120309,54.3200,55.0752,54.1000,54.9900,4906900,0
20120312,54.4000,54.9600,54.3000,54.7250,4604076,0
20120313,55.0000,55.4200,54.7700,55.3800,4765764,0
20120314,55.4500,55.6150,55.0800,55.1500,3726238,0
20120315,55.4150,55.5350,55.1550,55.3650,3648684,0
20120316,55.3700,55.8900,55.2800,55.6100,7224852,0
20120319,55.9500,56.2600,55.4800,56.0650,5199930,0
20120320,55.8650,56.4850,55.8650,55.8700,5340796,0
20120321,56.0350,56.3500,55.1900,55.2200,7554926,0
20120322,55.0550,55.8150,54.5410,55.4950,10226860,0
20120323,55.6050,55.7500,53.0350,53.7100,13254752,0
20120326,53.9400,54.4000,53.8600,54.2750,6256444,0
20120327,54.3550,54.5850,53.8600,53.9400,5065534,0
20120328,53.8050,53.9650,53.1400,53.6150,4619732,0
20120329,53.1500,53.9950,53.1500,53.9250,3946702,0
20120330,54.1900,54.5900,53.9250,54.2200,4637486,0
20120402,54.2100,54.9150,53.9950,54.5100,4894076,0
20120403,54.4050,54.9450,54.1500,54.9350,4414514,0
20120404,54.5750,54.9450,54.3400,54.7450,4433314,0
20120405,54.5150,55.2650,54.5000,55.1950,4393748,0
20120409,54.4450,55.5000,54.2550,55.3450,5654764,0
20120410,55.2400,55.2500,52.9650,53.2300,8432226,0
20120411,53.8500,54.3825,53.7350,54.1250,6017326,0
20120412,54.0700,54.3500,53.5850,54.3250,5777454,0
20120413,54.4250,54.8150,54.1400,54.4000,2880722,0
20120416,54.5350,54.9400,54.3400,54.7000,3567514,0
20120417,54.9300,55.0000,54.6005,54.9200,2885816,0
20120418,54.6700,55.4750,54.5250,55.2800,4087402,0
20120419,55.3150,55.4750,54.5150,54.8050,4013654,0
20120420,54.8650,55.7200,54.8650,55.3850,4649758,0
20120423,54.9150,54.9900,54.3350,54.8750,3177606,0
20120424,54.4950,54.8800,53.1700,53.3750,6628054,0
20120425,53.5850,54.5300,53.4650,54.5150,4194060,0
20120426,54.5150,55.3750,54.3650,55.1750,3114522,0
20120427,55.0450,55.7800,54.9050,55.3200,4674550,0
20120430,55.5000,56.0000,55.5000,55.9350,4776016,0
20120501,55.9550,56.0000,55.2500,55.6500,5082476,0
20120502,55.5200,57.2775,55.5200,57.1400,5291420,0
20120503,57.1050,57.4050,56.7600,57.2000,5170608,0
20120504,56.9500,57.0250,55.7700,55.9050,3606708,0
20120507,55.7000,56.1500,55.6020,55.7100,3431810,0
20120508,54.9000,55.0750,53.2800,54.3650,7030662,0
20120509,53.7150,54.4400,53.5400,54.0750,4521496,0
20120510,54.5150,54.7550,53.6200,53.7800,4729322,0
20120511,53.6000,54.6500,53.3300,54.1300,3164140,0
20120514,53.8250,54.2294,53.4700,53.7350,2818170,0
20120515,53.6550,54.5050,53.5050,53.6100,3562074,0
20120516,53.8700,54.4600,53.1100,53.5000,4982474,0
20120517,53.3900,53.4989,52.1350,52.1700,4721926,0
20120518,52.7000,53.8900,52.5400,52.7200,7922338,0
20120521,52.6550,53.6775,52.6550,53.6150,4517166,0
20120522,53.6200,54.5750,53.6000,54.2250,5106852,0
20120523,53.8850,54.5000,53.0900,53.7600,4256500,0
20120524,53.8350,54.3200,53.3900,53.7400,4314616,0
20120525,53.9600,54.5950,53.8100,54.3950,3344044,0
20120529,54.7550,55.4600,54.5700,55.4600,4367572,0
20120530,54.7900,55.1650,54.1150,54.3050,5177992,0
20120531,54.2500,54.4250,53.3300,54.0900,5398382,0
20120601,53.1450,53.2750,52.0900,52.3000,4688058,0
20120604,52.2750,52.5600,51.5700,52.3500,5100876,0
20120605,52.1500,52.8799,52.0000,52.7550,4591592,0
20120606,53.0450,53.5500,52.8650,53.5350,3896870,0
20120607,53.9700,54.1950,53.1250,53.6800,3539608,0
20120608,53.6900,54.3850,53.1550,54.3200,3627108,0
20120611,54.5600,54.9550,53.7000,53.7300,3128762,0
20120612,53.7950,54.3300,53.3700,53.8000,5079784,0
20120613,53.6050,53.7650,50.6400,51.1100,11385050,0
20120614,51.7300,51.7300,49.6800,50.0100,12026238,0
20120615,50.1250,51.0000,49.7800,50.8750,8424680,0
20120618,50.7650,50.8650,50.0650,50.7000,6328856,0
20120619,50.7200,51.3250,50.6650,50.7700,4327428,0
20120620,51.2800,51.3600,50.3150,50.6000,6421298,0
20120621,50.6300,51.2300,49.2650,49.3300,8027044,0
20120622,49.4550,49.7600,49.1420,49.7000,7683826,0
20120625,49.1900,49.3700,48.3500,48.7300,5936838,0
20120626,48.8800,49.4300,48.6500,49.2250,4789982,0
20120627,49.4650,49.8050,48.7500,49.0550,5611178,0
20120628,48.7700,49.2400,47.9200,48.4450,11958308,0
20120629,43.9200,45.2500,42.5500,43.8900,43187988,0
20120702,44.1950,44.7450,44.0150,44.4250,11752166,0
20120703,44.6850,45.3000,44.1250,45.2400,7503546,0
20120705,45.3500,46.3500,45.2750,46.1000,11129166,0
20120706,45.8050,46.1150,45.3850,45.6900,8110924,0
20120709,45.6050,45.8500,45.0000,45.1400,6955232,0
20120710,45.3000,46.0000,45.3000,45.6450,7264448,0
20120711,45.8350,46.2000,45.2500,46.1300,8696142,0
20120712,45.9600,46.1175,45.1050,45.9100,7483772,0
20120713,46.1300,47.1450,46.0200,46.9850,5713746,0
20120716,46.9050,46.9475,46.4450,46.5100,5842358,0
20120717,46.2400,46.7150,45.9550,46.3800,5329928,0
20120718,46.2450,47.4700,45.9900,47.3150,5481746,0
20120719,47.6000,47.9900,47.0550,47.6300,5430552,0
20120720,47.3550,47.5000,46.5250,46.5400,5988552,0
20120723,46.0250,46.6300,45.6700,46.4250,4310070,0
20120724,46.6300,46.9650,46.2050,46.4800,4152712,0
20120725,46.7700,47.1250,46.5500,46.7550,4122388,0
20120726,47.2450,48.4450,47.1450,48.2900,7386042,0
20120727,48.4100,48.7249,47.8200,48.5150,5209836,0
20120730,48.4650,48.8750,47.7450,47.9250,4556434,0
20120731,47.5200,47.7900,46.6250,46.6750,6534946,0
20120801,46.7550,47.1650,46.3800,46.5000,4797134,0
20120802,45.9900,46.4950,45.5200,46.2700,5230964,0
20120803,46.8050,47.3225,46.6900,47.2850,4498598,0
20120806,47.3650,47.8700,47.3250,47.7600,3160800,0
20120807,47.8250,48.5950,47.8250,48.0850,4156514,0
20120808,47.8900,48.1050,47.6000,47.9500,4136942,0
20120809,47.8150,47.9850,47.4619,47.5300,4957100,0
20120810,47.3250,47.4900,47.1650,47.2500,4641876,0
20120813,47.1550,47.9550,46.9300,47.9250,3440132,0
20120814,48.0600,48.0675,47.3500,47.4550,5499402,0
20120815,47.4500,47.8400,47.0850,47.1100,5233188,0
20120816,47.1050,47.6925,46.7150,47.3900,6970978,0
20120817,47.5150,48.2300,47.4150,48.1300,6147802,0
20120820,48.1100,48.3850,47.7950,47.8850,3720732,0
20120821,47.9650,48.1352,47.5800,47.9250,4276548,0
20120822,47.8900,47.9925,47.5950,47.8850,3233260,0
20120823,47.8400,47.9900,47.4700,47.7250,3380880,0
20120824,47.7200,48.5650,47.7200,48.4300,4881868,0
20120827,48.4600,48.6239,48.0500,48.2150,3460664,0
20120828,48.1050,49.6450,47.9250,49.4350,8236750,0
20120829,49.4800,49.5000,49.1050,49.3450,4733928,0
20120830,48.9450,49.2400,48.7650,48.8750,3510126,0
20120831,49.0350,49.2600,48.4750,48.6800,4064594,0
20120904,48.5950,48.9450,48.1200,48.6300,3794572,0
20120905,48.7600,48.8900,48.4850,48.6750,3144000,0
20120906,48.8750,49.7750,48.7350,49.7300,4545274,0
20120907,49.6600,49.8750,49.4400,49.6450,3495754,0
20120910,49.6250,50.4500,49.5150,50.0200,4339180,0
20120911,49.7150,50.0950,49.5550,49.8400,4920002,0
20120912,49.9200,50.4600,49.7000,50.4200,4598910,0
20120913,49.6750,49.9000,49.1350,49.6000,8662814,0
20120914,49.4600,49.5500,47.9450,48.3200,11446182,0
20120917,48.1600,49.0300,48.0400,48.9850,4689436,0
20120918,48.8500,49.1250,48.5350,48.8600,6800542,0
20120919,50.1150,50.2500,48.8000,48.8300,9335970,0
20120920,49.2000,49.2000,48.1900,48.3600,6426134,0
20120921,48.7700,48.7700,48.1000,48.2600,6833634,0
20120924,47.8000,48.1750,47.0000,47.6600,5912362,0
20120925,47.5950,48.1750,47.5000,47.5400,7996316,0
20120926,47.4800,48.1050,47.1650,47.7450,5932862,0
20120927,47.9000,48.3200,47.3250,48.0000,9698886,0
20120928,46.5300,48.0900,46.3950,47.4550,13678118,0
20121001,47.4550,48.1000,47.3100,47.7750,5538094,0
20121002,48.0300,48.1000,47.2900,47.4750,5652768,0
20121003,47.4550,47.7700,46.8100,46.9000,7385590,0
20121004,47.1650,47.9800,47.0000,47.9450,6531110,0
20121005,48.0700,48.2650,47.4300,47.6100,4623428,0
20121008,47.5050,47.8950,47.3750,47.4950,2818852,0
20121009,47.4550,47.8442,47.2000,47.2400,4889304,0
20121010,47.4300,47.7300,47.0750,47.1100,3604134,0
20121011,47.3100,47.7350,47.2650,47.4500,3968636,0
20121012,47.5200,47.7300,47.1650,47.2100,3268470,0
20121015,47.3350,47.9100,47.1900,47.8050,3763846,0
20121016,48.1400,48.8050,48.0700,48.6200,5005878,0
20121017,48.4550,49.0000,48.4550,48.7850,3562890,0
20121018,48.8500,49.0350,48.5100,48.7850,3898774,0
20121019,48.7700,49.0500,48.0500,48.2250,4670592,0
20121022,47.7100,48.1750,46.9100,47.2400,4496254,0
20121023,46.9200,47.1250,46.3750,46.4100,4692176,0
20121024,46.8700,46.9050,46.2300,46.4450,4973662,0
20121025,46.5250,46.7500,45.5650,45.6550,5009714,0
20121026,45.5400,45.6750,45.1600,45.5750,6221950,0
20121031,45.5250,45.8950,45.3900,45.6900,4563168,0
20121101,45.9500,47.8000,45.9500,47.6750,7127390,0
20121102,47.8500,48.3700,47.2450,47.2700,3632150,0
20121105,47.2750,47.7400,47.1750,47.6300,2936224,0
20121106,47.6250,48.0650,47.3750,48.0650,3912224,0
20121107,47.8600,47.9400,47.3100,47.3250,3832096,0
20121108,47.2250,47.3000,45.9300,45.9300,5225080,0
20121109,45.8450,46.5000,45.8400,46.1550,3874270,0
20121112,46.2500,46.6000,45.9900,46.1450,2989510,0
20121113,45.5850,46.3300,45.5150,45.7350,3622848,0
20121114,45.9800,45.9800,44.8250,45.3000,6510770,0
20121115,45.1450,45.6100,45.0350,45.4150,3884122,0
20121116,45.9200,46.3750,45.7000,46.2950,5995152,0
20121119,46.7450,48.1700,46.7300,48.1600,5231030,0
20121120,48.1600,48.2600,47.6350,47.8050,4551512,0
20121121,47.7800,47.9150,47.4800,47.8000,3681700,0
20121123,48.0000,48.3800,47.9400,48.3750,1676042,0
20121126,47.7400,48.8400,47.6900,48.8300,6027008,0
20121127,48.0250,49.0000,48.0250,48.5050,4268414,0
20121128,48.3000,49.5800,48.3000,49.5650,4306966,0
20121129,49.7900,50.1650,49.4000,49.4850,4871926,0
20121130,49.2300,49.2600,48.4550,48.7400,6337944,0
20121203,48.8300,49.4550,48.5450,48.7800,4343950,0
20121204,48.8150,49.1900,48.6150,48.8350,3514068,0
20121205,48.9600,49.0400,48.3050,48.8400,3399138,0
20121206,48.7350,49.3400,48.6150,49.2100,4554344,0
20121207,49.4550,49.4950,48.8650,49.2950,3708884,0
20121210,49.3350,49.6550,48.9900,49.0400,3638234,0
20121211,49.0000,49.7500,48.9200,49.7050,4617116,0
20121212,49.7000,50.0000,49.3018,49.6000,5328214,0
20121213,49.5450,49.7850,48.5200,48.6650,3723180,0
20121214,48.5650,48.9450,48.4250,48.4550,4330818,0
20121217,48.6050,49.0450,48.4000,48.9950,4190712,0
20121218,49.0350,49.4900,48.8650,49.4600,3936668,0
20121219,49.4600,49.6000,48.8850,48.8900,3939580,0
20121220,49.0600,49.5250,48.6050,49.5000,6000000,0
20121221,51.2500,52.7400,50.5800,52.5500,13957320,0
20121224,52.2800,53.1150,52.1800,52.8000,2999758,0
20121226,52.0500,52.5000,51.1900,51.3300,4045474,0
20121227,51.2200,51.9400,50.9300,51.7600,3925122,0
20121228,51.4500,51.7200,50.9900,50.9900,3216151,0
20121231,50.8300,51.6400,50.5900,51.6000,3403016,0
20130102,52.4000,52.4800,51.4000,51.8400,3756567,0
20130103,51.9500,52.6000,51.7801,52.3700,3616908,0
20130104,52.5000,53.0400,52.4700,52.8800,3396979,0
20130107,52.7900,53.0800,52.5300,52.9600,3244654,0
20130108,52.7200,52.9400,52.1900,52.4000,3357072,0
20130109,52.5700,52.7400,52.3100,52.4500,2765137,0
20130110,52.6300,52.8800,52.1700,52.5500,3852890,0
20130111,52.6600,53.4190,52.3100,53.1000,4895446,0
20130114,53.1900,53.4800,53.0100,53.1900,2802088,0
20130115,53.0400,53.7500,52.8900,53.6400,3253743,0
20130116,53.5200,54.0000,53.2400,53.7300,2650028,0
20130117,53.7900,53.9700,53.3100,53.4800,2432424,0
20130118,53.4700,53.5700,52.9800,53.2900,3073436,0
20130122,53.4200,53.5100,53.0500,53.4800,3103771,0
20130123,53.1400,53.3550,52.8100,53.0900,3389568,0
20130124,53.1900,53.8800,53.1600,53.8600,3410166,0
20130125,54.1299,55.5700,53.9900,55.5500,6271824,0
20130128,55.4000,55.5201,54.3200,54.5000,4019080,0
20130129,54.3900,54.4600,53.8800,53.9200,3607392,0
20130130,53.9700,54.1600,53.5600,53.6100,3171650,0
20130131,53.6200,54.2800,53.4400,54.0500,4573072,0
20130201,54.4600,54.7200,53.6000,53.7000,3387255,0
20130204,53.5900,54.2600,53.5000,53.6600,2537869,0
20130205,53.9400,54.3100,53.8600,53.8900,2263601,0
20130206,53.6800,54.3700,53.5000,54.1600,2648456,0
20130207,54.2300,54.7200,54.0700,54.6800,2786475,0
20130208,54.5700,55.1900,54.4800,54.5900,2550367,0
20130211,55.2800,55.9000,54.7300,55.2200,4458295,0
20130212,54.9000,55.2100,54.7900,55.0900,1933254,0
20130213,55.0300,55.3700,54.4100,54.5600,3027063,0
20130214,54.5700,54.9900,54.3200,54.6200,3082013,0
20130215,54.6900,55.1400,54.5200,54.9500,3530063,0
20130219,54.8900,55.1600,54.2900,54.4700,4256657,0
20130220,54.4000,54.6600,53.9900,54.0200,3793667,0
20130221,54.8300,55.0400,54.1200,54.5400,4679576,0
20130222,54.6000,54.8800,54.0000,54.4700,2927414,0
20130225,54.5400,54.9950,54.0400,54.0400,4283986,0
20130226,54.4100,54.7400,53.9400,54.2700,3042568,0
20130227,54.1600,54.5150,53.9600,54.3400,3134691,0
20130228,54.2600,54.7200,54.0000,54.4600,3356745,0
20130301,54.4200,54.8300,54.1800,54.8200,4027475,0
20130304,54.5500,54.9000,54.4100,54.7300,2647366,0
20130305,54.9000,55.0000,54.5200,54.9000,4052210,0
20130306,54.9600,55.6100,54.7000,55.3000,2905948,0
20130307,55.4000,55.6500,55.1400,55.2200,2842525,0
20130308,55.1200,55.2300,54.5000,54.6900,4008691,0
20130311,54.5700,54.6400,54.1600,54.5300,3377362,0
20130312,53.7000,54.1700,53.2700,53.4900,6172232,0
20130313,53.6100,54.9900,53.6000,54.8500,4092808,0
20130314,54.8400,54.9000,54.3400,54.6900,3459117,0
20130315,54.6700,54.8500,54.2850,54.7800,4065971,0
20130318,54.4300,54.6624,54.0803,54.1600,2540506,0
20130319,54.2900,54.4400,53.5400,53.8300,3314174,0
20130320,54.0700,54.8800,54.0600,54.8300,3972403,0
20130321,54.4600,54.7250,53.5300,53.6000,7948054,0
20130322,57.9999,60.2500,57.8700,59.5300,19332620,0
20130325,59.3900,59.9800,59.0300,59.5600,6658509,0
20130326,59.3500,59.6262,58.9000,59.4700,4475309,0
20130327,59.0200,59.3000,58.1400,58.4500,5223867,0
20130328,58.9600,59.3150,58.4500,59.0100,3807268,0
20130401,59.0000,59.1900,57.9800,58.2600,3485257,0
20130402,58.3700,59.3900,58.3600,58.9000,4665267,0
20130403,59.2000,59.5300,58.5550,58.9100,3813642,0
20130404,58.7900,59.5000,58.7400,59.3400,2499735,0
20130405,58.5800,59.0400,58.3300,58.9700,3095241,0
20130408,58.8900,59.9500,58.8200,59.9500,4006992,0
20130409,59.8200,60.1300,59.2900,59.8900,3339362,0
20130410,59.9200,60.5500,59.9200,60.2900,2975654,0
20130411,60.3700,61.3800,60.3100,61.2000,4395399,0
20130412,61.0700,61.2300,60.4300,60.5800,2769798,0
20130415,60.4600,60.9300,59.6700,59.6700,3338315,0
20130416,60.0300,60.5300,59.6700,60.5000,2980284,0
20130417,60.1700,61.3100,60.0100,60.9000,5218688,0
20130418,60.9700,61.2000,59.6999,60.1800,3008136,0
20130419,60.5800,61.0383,60.2664,60.9200,3386834,0
20130422,61.0900,61.4900,60.6300,61.3600,2984265,0
20130423,61.6200,61.9300,61.2400,61.6800,3061059,0
20130424,61.8500,62.0000,61.4000,61.5300,2083983,0
20130425,61.6200,62.4900,61.5700,62.0700,2189294,0
20130426,62.1600,62.4700,61.5800,61.8900,2413282,0
20130429,62.0000,62.8100,61.6200,62.6300,2922807,0
20130430,62.7300,63.7650,62.6600,63.6000,5049982,0
20130501,63.5600,64.2900,63.2000,63.3600,3962122,0
20130502,63.5000,63.5700,62.9500,63.3200,2802604,0
20130503,63.6800,64.9600,63.6800,64.5500,3476215,0
20130506,64.4000,64.5500,63.7800,63.9600,2375914,0
20130507,64.1900,64.3700,63.8100,63.9100,3149124,0
20130508,63.7000,64.1150,63.6700,63.9000,3130260,0
20130509,63.9000,64.5300,63.6500,63.7400,2216839,0
20130510,63.8600,64.7950,63.6700,64.7600,3323617,0
20130513,64.5100,64.8000,64.3200,64.6500,1890236,0
20130514,64.5300,65.9800,64.5300,65.9100,4138736,0
20130515,65.7800,66.0000,65.4500,65.8300,2644512,0
20130516,65.7600,66.0700,64.1600,64.4400,3844810,0
20130517,64.4700,65.4400,64.4000,65.3200,3109910,0
20130520,65.2700,65.5000,65.0500,65.3300,2731574,0
20130521,65.3400,65.4500,64.9800,65.2300,3234274,0
20130522,65.2400,65.5700,64.0900,64.4500,4147717,0
20130523,63.9800,64.1499,63.0900,63.3300,4313836,0
20130524,62.6700,62.8700,61.5600,62.7900,3758876,0
20130528,63.5700,64.1090,63.0350,63.2800,3891120,0
20130529,62.9100,63.1700,62.4000,62.9300,2760491,0
20130530,62.9500,63.3000,62.3900,62.4100,2977452,0
20130531,62.2000,63.1400,61.6600,61.6600,3728560,0
20130603,61.6000,63.0800,61.1100,63.0300,5070184,0
20130604,63.2500,63.5700,62.3100,62.7800,3346179,0
20130605,62.6000,62.9400,61.6000,61.7500,3101278,0
20130606,61.7400,62.1800,61.2100,62.1600,2380990,0
20130607,62.4800,63.0900,62.2500,62.7500,2666191,0
20130610,62.9100,63.4800,62.7400,63.0400,2740158,0
20130611,62.3000,62.9400,61.9700,62.1500,2770156,0
20130612,62.5700,62.5700,61.3500,61.4100,2721227,0
20130613,61.3000,61.9200,61.0300,61.7600,3918402,0
20130614,61.6300,62.4000,61.6100,61.8900,2611140,0
20130617,62.3800,62.7200,61.8200,61.9400,3756443,0
20130618,61.8400,62.2500,61.6200,62.1500,4535558,0
20130619,62.1400,62.3400,61.7299,61.7500,4611722,0
20130620,61.3299,61.6300,60.6400,60.7800,4912277,0
20130621,60.8200,61.3800,60.0700,60.5700,5047514,0
20130624,60.1599,60.5100,59.1100,59.9500,4744659,0
20130625,60.4200,60.9900,59.9500,60.3900,5450804,0
20130626,60.8600,62.1200,60.7900,61.8500,5689642,0
20130627,62.8700,63.2500,62.1300,62.3200,6141993,0
20130628,61.9400,64.0700,60.1800,63.6800,13409981,0
20130701,63.9400,64.5900,62.2000,62.3300,7199662,0
20130702,61.9300,63.0800,61.9000,62.6200,3701135,0
20130703,62.2400,62.9350,62.1000,62.8600,1688647,0
20130705,63.1600,63.8300,63.1500,63.6400,2579469,0
20130708,64.0000,64.6600,63.4800,63.7200,3491423,0
20130709,64.0000,64.2800,63.4000,63.9300,3494730,0
20130710,63.9100,63.9100,63.3200,63.6000,2549239,0
20130711,64.2000,64.4400,63.4400,63.7200,3574002,0
20130712,63.6300,63.8300,63.4900,63.6700,2212146,0
20130715,63.4600,63.6500,63.2500,63.3500,2880921,0
20130716,63.1400,63.4650,62.4700,62.7000,3429182,0
20130717,62.6000,63.6700,62.5700,63.3300,3123778,0
20130718,63.2400,63.7800,62.9000,63.3200,2243343,0
20130719,63.2500,63.5880,63.0800,63.3500,2959678,0
20130722,63.1100,63.5700,62.8400,63.2900,2790786,0
20130723,63.5200,63.5800,63.1400,63.1900,2144756,0
20130724,63.1900,63.4300,62.5700,62.6300,2352665,0
20130725,62.7500,62.8900,62.2000,62.4900,4455619,0
20130726,62.0500,62.6000,62.0300,62.5300,2759182,0
20130729,62.2500,62.7900,62.2500,62.7100,2537823,0
20130730,62.6500,63.1000,62.6400,62.8500,3200049,0
20130731,63.1200,63.5000,62.7700,62.9200,4230927,0
20130801,63.2400,66.1100,63.2400,65.9700,7911657,0
20130802,65.9900,66.6100,65.4100,66.3000,3759254,0
20130805,66.2000,66.5400,66.1600,66.4000,2106493,0
20130806,66.3100,66.8500,65.8849,66.5400,3122004,0
20130807,66.1400,66.2400,65.6100,65.6300,2948938,0
20130808,66.0600,66.4500,65.7800,66.0500,2528668,0
20130809,65.9200,66.7400,65.8400,66.3100,2822476,0
20130812,66.0900,66.6000,66.0500,66.5100,2200867,0
20130813,66.6100,66.7500,65.6900,65.8100,2149700,0
20130814,65.5300,65.6600,64.2300,64.3500,2980928,0
20130815,63.7800,64.0000,63.1600,63.4900,3113940,0
20130816,63.4400,64.3100,63.3400,63.6500,2630608,0
20130819,63.7000,65.1150,63.5000,64.7100,3874801,0
20130820,64.5500,65.7100,64.3129,64.6300,3834103,0
20130821,64.5700,64.9900,64.0400,64.1300,2385200,0
20130822,64.1000,65.1700,63.9000,64.8600,2527957,0
20130823,65.1700,65.2200,63.9000,64.2100,4022223,0
20130826,64.2000,64.5300,63.9200,63.9200,2742716,0
20130827,63.2600,63.7400,62.7900,62.8100,2435377,0
20130828,62.7200,63.7000,62.6500,63.3700,3022510,0
20130829,62.9900,63.8600,62.8800,63.4800,2299950,0
20130830,63.7100,63.7900,62.6000,62.8200,2925549,0
20130903,63.6100,64.9000,63.5000,64.2900,4106977,0
20130904,64.3300,65.4850,64.3000,65.1300,3551624,0
20130905,65.0000,65.5750,64.6900,65.3800,2635801,0
20130906,65.4000,65.5500,64.1700,64.9800,2316371,0
20130909,65.0600,65.5900,64.9300,65.4000,2074024,0
20130910,66.7000,66.9800,65.9600,66.8200,6691783,0
20130911,66.9800,67.8199,66.8200,67.5900,4557321,0
20130912,67.9600,68.9000,67.8000,68.0800,4124872,0
20130913,67.9000,68.1400,67.1900,67.9100,3292401,0
20130916,68.7500,68.8200,67.9100,68.1900,2673387,0
20130917,68.1800,68.6700,67.9800,68.3200,3876194,0
20130918,67.9700,69.8500,67.9300,69.4800,4274056,0
20130919,69.7700,70.5600,68.8100,69.5000,7314014,0
20130920,69.2000,69.5000,68.1000,69.3700,18586047,0
20130923,69.1100,69.5500,68.0400,68.9800,5510985,0
20130924,69.4400,69.7200,69.1926,69.4300,3716312,0
20130925,69.4300,69.5300,68.7400,68.9200,3941723,0
20130926,69.2300,70.4900,69.1500,70.3400,6882669,0
20130927,74.8200,75.2500,73.3500,73.6400,15599981,0
20130930,72.3000,73.1700,72.1600,72.6400,7398884,0
20131001,73.0400,73.2500,72.0200,72.4200,5222221,0
20131002,72.0400,72.2600,71.5900,71.8900,4376128,0
20131003,71.8900,72.4999,71.0600,71.6400,3572559,0
20131004,71.7700,72.3500,71.3200,72.1400,3584054,0
20131007,71.4100,71.9700,71.3000,71.3400,2586903,0
20131008,71.4600,72.6300,70.1752,70.2800,3761244,0
20131009,70.5200,71.4750,69.9600,70.8900,4641364,0
20131010,72.1500,73.4500,71.9400,73.4400,5552813,0
20131011,73.4700,73.7300,72.8800,73.4600,5396301,0
20131014,72.9500,74.1700,72.7800,74.0600,3099906,0
20131015,73.9000,74.3700,73.4100,73.7100,3978399,0
20131016,74.0900,74.6200,73.7200,74.5200,4377843,0
20131017,74.3500,74.6500,74.0850,74.5400,4692278,0
20131018,74.5500,75.9900,74.2700,75.9300,4915569,0
20131021,75.8900,76.3700,75.5000,76.0900,4996286,0
20131022,76.1100,76.4900,75.5200,75.9600,3409461,0
20131023,75.5400,75.9400,75.1100,75.5600,2381168,0
20131024,75.6100,75.7800,75.2400,75.5100,2813668,0
20131025,75.5600,76.3600,75.3500,75.7000,3448058,0
20131028,75.7500,75.9800,75.3700,75.5100,3073850,0
20131029,75.7800,76.1800,75.5350,75.9100,2100507,0
20131030,76.6100,76.8900,75.9500,76.1300,3157428,0
20131031,76.0400,76.2700,75.1400,75.7600,4092188,0
20131101,75.8000,76.4300,75.6500,76.0600,2110845,0
20131104,76.3300,76.5400,75.6300,76.3700,1804730,0
20131105,76.0400,77.3200,75.8800,77.2000,3166595,0
20131106,77.6600,77.6600,76.1499,76.7600,1972671,0
20131107,77.2000,77.3000,75.6601,75.7000,3125393,0
20131108,75.5900,77.1400,75.5800,77.1200,2910814,0
20131111,77.3000,77.3600,76.7200,77.1600,1761598,0
20131112,77.0000,77.2600,76.4000,76.8700,2163940,0
20131113,76.5400,77.8900,76.4550,77.8500,2401072,0
20131114,78.2300,78.8100,77.8900,78.6400,2382171,0
20131115,78.3900,79.2800,78.2500,79.2200,2887256,0
20131118,79.4000,79.4000,78.3300,78.5800,2846601,0
20131119,78.4100,78.6300,77.5500,77.8100,3221632,0
20131120,78.0000,78.6000,77.7300,77.8400,2946487,0
20131121,77.8200,78.2200,77.4098,78.0900,2335725,0
20131122,78.4550,78.9800,77.9800,78.8700,3517832,0
20131125,79.0600,79.6100,78.8800,79.1300,2291690,0
20131126,79.7700,79.8699,79.1600,79.6000,3680177,0
20131127,79.6900,79.8300,79.0900,79.3300,1867166,0
20131129,79.5800,79.7600,79.0800,79.1400,1737573,0
20131202,79.4700,80.1400,78.9200,79.0900,3233927,0
20131203,78.8900,79.4900,78.5950,79.1300,2564600,0
20131204,78.9000,79.1800,78.2600,78.8200,2416602,0
20131205,78.9900,79.3400,78.6300,78.9500,2746954,0
20131206,79.6200,79.8900,79.2600,79.8600,1947472,0
20131209,79.9300,80.2600,79.6700,79.7800,2149599,0
20131210,79.3500,79.6550,79.1150,79.2200,2697481,0
20131211,78.9200,79.0200,76.7300,76.8400,6655777,0
20131212,76.9200,76.9200,75.4200,76.2300,5413246,0
20131213,76.3500,76.7900,76.2400,76.4000,3781133,0
20131216,76.9100,77.1000,76.2800,76.8800,4866565,0
20131217,76.9400,77.2450,76.3950,76.7600,6999545,0
20131218,77.0000,78.5800,76.9500,78.5500,5408754,0
20131219,78.5700,78.7500,77.7600,78.2600,5276833,0
20131220,77.4400,77.7000,76.6400,77.3400,10221891,0
20131223,77.0900,77.4400,76.6900,77.1100,4688646,0
20131224,77.2200,77.7970,77.2100,77.6600,1391336,0
20131226,77.7400,78.4600,77.7000,78.1900,2304925,0
20131227,78.7500,79.0100,78.0300,78.1600,2320353,0
20131230,77.9200,78.8900,77.9200,78.7400,2144671,0
20131231,78.7700,78.9500,78.3450,78.6400,2053633,0
20140102,78.1500,78.8300,77.9300,78.2400,2660218,0
20140103,78.1500,78.6300,77.9600,78.0300,2798497,0
20140106,78.4700,78.6000,77.4050,77.4300,3022912,0
20140107,77.7100,78.0000,77.4100,77.4900,3384488,0
20140108,77.5000,77.9500,76.9300,77.0900,3449018,0
20140109,77.4200,77.4600,76.7600,77.0900,3131727,0
20140110,77.0000,77.3500,76.7000,76.9200,2556996,0
20140113,76.8300,76.9200,75.0000,75.1800,4131926,0
20140114,75.1000,75.3400,74.6500,75.1700,3904852,0
20140115,75.2500,75.7300,75.1400,75.4300,2926295,0
20140116,75.2300,75.3800,74.3500,74.7900,2424198,0
20140117,74.6000,74.7400,73.3800,73.3900,4926015,0
20140121,74.1400,74.6000,73.4100,73.7500,6573479,0
20140122,73.9600,74.0600,73.5000,73.5000,3712609,0
20140123,73.0100,73.1800,72.0200,72.7300,4752758,0
20140124,72.2900,72.6600,71.6400,71.6500,4616157,0
20140127,71.9100,72.2600,71.7200,71.9000,5706368,0
20140128,72.2900,73.1500,72.1500,72.7100,4534644,0
20140129,72.3100,72.5700,71.5100,71.7700,5244361,0
20140130,72.4500,74.2000,72.3800,73.9400,5220203,0
20140131,72.9900,73.3100,72.3600,72.8500,4325950,0
20140203,72.7600,72.7900,70.7800,70.8800,4758107,0
20140204,70.9600,71.2400,70.3400,70.5100,3502097,0
20140205,70.4700,70.8625,69.8500,70.6000,3684344,0
20140206,70.7500,72.2700,70.5000,71.5100,3679648,0
20140207,71.9100,72.8450,71.7500,72.6900,3494352,0
20140210,72.7300,72.9900,72.1225,72.6700,3215268,0
20140211,72.6500,74.1450,72.4500,73.9800,4377130,0
20140212,74.3100,74.8100,73.8400,74.1100,3198152,0
20140213,73.8300,74.9564,73.7400,74.8700,3084380,0
20140214,74.8700,75.1800,74.2000,75.0700,3105578,0
20140218,75.1400,75.4700,74.9000,75.2100,2967849,0
20140219,74.6100,75.5460,74.6100,74.8200,2700742,0
20140220,74.9900,75.7500,74.8600,75.5800,2790797,0
20140221,75.3900,76.6600,75.3600,76.4800,4364264,0
20140224,76.5900,78.1400,76.4900,77.8400,5545408,0
20140225,77.7300,78.5200,77.5700,78.1100,3422294,0
20140226,78.3100,79.0550,78.3100,78.4200,3959334,0
20140227,78.0000,78.3900,77.4800,78.0200,3299715,0
20140228,77.9000,78.7100,77.6100,78.3000,3438307,0
20140303,77.6300,77.9900,76.5500,77.3900,3034556,0
20140304,78.5700,79.0500,78.3600,78.6200,2830808,0
20140305,78.5200,78.6000,77.3600,77.4200,3366879,0
20140306,77.8000,78.3900,77.3600,78.2200,2768970,0
20140307,79.1000,80.0900,79.0800,79.4600,4465440,0
20140310,79.1700,79.3600,78.4500,78.9800,2672224,0
20140311,79.0500,79.6200,78.5700,78.8000,2453621,0
20140312,78.1000,79.0000,78.0300,78.9700,2148673,0
20140313,79.2500,79.7300,78.3300,78.5300,4200225,0
20140314,78.2900,79.0000,77.8100,78.3200,3043270,0
20140317,78.8700,79.1400,78.5200,78.9800,4290168,0
20140318,79.1800,80.0799,79.0500,79.6400,4122697,0
20140319,79.3500,79.9600,78.5600,79.1500,2985151,0
20140320,78.9500,79.2700,77.7700,79.2700,6220318,0
20140321,77.1000,77.3100,75.0000,75.2100,15893536,0
20140324,75.4800,75.8300,74.5700,74.8600,5001047,0
20140325,75.3500,75.5100,73.5900,73.6500,5264690,0
20140326,74.1800,74.5000,73.2200,73.2200,4271951,0
20140327,73.3100,74.1000,73.0100,73.3200,4079342,0
20140328,73.5800,74.1200,73.2800,73.5400,2993522,0
20140331,74.0000,74.1900,73.4500,73.8600,3178335,0
20140401,74.0200,74.7800,74.0200,74.3900,3703810,0
20140402,74.7100,75.0000,74.3200,74.5400,3807310,0
20140403,74.5600,75.1800,73.8200,73.9900,4127467,0
20140404,74.3700,74.5000,72.5200,72.8400,4865121,0
20140407,72.8100,72.9400,70.6000,70.8300,6926937,0
20140408,72.2200,73.1100,71.9000,72.9200,6329767,0
20140409,73.2600,73.6000,72.5300,73.5600,3539218,0
20140410,73.7700,74.1700,72.2500,72.4500,4188286,0
20140411,72.0000,72.6700,71.2200,71.2500,4349263,0
20140414,71.7000,72.4600,71.3000,72.3800,3632385,0
20140415,72.3800,72.8700,71.7300,72.2800,3888722,0
20140416,72.8400,73.1800,72.5000,73.1000,2306663,0
20140417,73.3400,74.4300,73.2850,74.0300,4520797,0
20140421,73.9100,74.0600,73.3200,73.9000,3405919,0
20140422,73.7100,74.7000,73.7100,74.3500,2568039,0
20140423,74.5400,74.8600,74.0101,74.1000,2368911,0
20140424,74.0200,74.3700,73.1000,73.3900,3392259,0
20140425,73.0900,73.7008,72.5100,72.7000,3241457,0
20140428,73.3600,73.6900,71.1000,71.6700,5723432,0
20140429,71.7200,72.7200,71.6500,72.4800,3117993,0
20140430,72.3300,73.0599,72.0900,72.9500,3087346,0
20140501,72.8100,73.3800,72.5900,72.9200,2409062,0
20140502,72.9300,73.5300,72.8400,72.9900,2024135,0
20140505,72.6700,73.4300,72.2600,73.2900,2327911,0
20140506,72.9900,73.1650,72.2100,72.2500,2292556,0
20140507,72.7100,72.8250,71.5250,72.1800,2802673,0
20140508,72.2800,73.3500,72.2500,73.0500,3982633,0
20140509,72.8700,73.5770,72.6900,73.4500,2408547,0
20140512,73.6200,74.6600,73.3700,74.6300,3318471,0
20140513,74.6700,75.0000,74.5300,74.5900,2265056,0
20140514,74.4800,74.6500,73.5000,73.5800,3141665,0
20140515,73.4100,73.6200,72.3700,72.9400,3019899,0
20140516,72.9600,73.9500,72.8300,73.9400,2688513,0
20140519,74.0200,74.5500,73.7320,74.4900,2341071,0
20140520,74.0400,74.1000,73.1070,73.2600,2960689,0
20140521,73.3800,74.2600,73.2600,74.2100,2335949,0
20140522,74.4200,74.9300,74.0000,74.8800,2433151,0
20140523,75.1300,76.3200,74.9600,75.8500,3667615,0
20140527,76.4400,76.8500,76.2200,76.6100,3349038,0
20140528,76.5300,76.6100,75.9200,76.2700,2374617,0
20140529,76.2000,76.6400,75.9850,76.3800,1993775,0
20140530,76.4000,76.9300,76.3000,76.9100,2596189,0
20140602,76.9900,76.9900,76.3000,76.7200,1913244,0
20140603,76.4200,76.6100,75.4800,75.5500,3396746,0
20140604,75.4400,76.3600,75.4200,76.1300,3678434,0
20140605,76.3100,76.5370,75.3200,75.8700,3672752,0
20140606,76.1600,76.8700,76.1500,76.2300,3318833,0
20140609,76.1000,76.9100,76.1000,76.6700,2514340,0
20140610,76.3400,76.9200,76.2400,76.3100,2576422,0
20140611,75.6700,75.8000,74.9000,75.1400,4624972,0
20140612,75.1900,75.4400,74.5800,74.7700,3165290,0
20140613,74.7400,74.9300,73.1400,74.6200,3856079,0
20140616,74.8100,75.3000,74.4000,74.5500,3265740,0
20140617,74.7700,75.1600,74.2500,75.0900,3061137,0
20140618,75.2400,76.3602,74.7200,76.2100,4926111,0
20140619,76.4300,76.4500,75.2100,75.6400,2488832,0
20140620,76.0900,76.1300,75.0500,75.1000,5692836,0
20140623,75.1000,75.6100,74.4000,75.4500,4534639,0
20140624,75.3900,75.9650,74.9300,74.9800,3808482,0
20140625,75.0300,76.5400,75.0300,76.4700,3586068,0
20140626,76.5700,76.9100,75.6700,76.8600,5261330,0
20140627,78.5300,79.1500,77.6800,77.6800,9071120,0
20140630,77.5100,77.7300,77.0900,77.5500,4269401,0
20140701,77.7300,78.5400,77.7300,78.0000,3564907,0
20140702,78.0600,78.4050,77.6900,77.7900,2788761,0
20140703,77.5300,78.6200,77.0000,78.4500,2284250,0
20140707,78.0000,78.8300,77.9400,78.6500,2732403,0
20140708,78.3100,78.4100,77.0700,77.6700,4028438,0
20140709,77.7800,78.7650,77.6900,78.6900,3524271,0
20140710,77.2700,77.8100,76.7900,77.5000,3178478,0
20140711,77.2800,77.5900,76.7600,77.2900,2883760,0
20140714,77.9500,78.1900,77.5900,77.9500,2751653,0
20140715,77.5200,78.2099,77.4800,78.0300,3273983,0
20140716,77.8500,78.2300,76.7700,76.9200,3731939,0
20140717,76.4300,76.9700,76.3000,76.5300,3731335,0
20140718,76.8500,77.7100,76.6700,77.5200,3037207,0
20140721,76.8300,77.3000,76.7000,76.8200,2111482,0
20140722,77.1100,77.6400,77.0000,77.0400,2517993,0
20140723,77.2600,77.4500,76.8300,77.3700,2051981,0
20140724,77.9400,78.7700,77.8600,78.6000,4015131,0
20140725,78.3400,78.7800,77.6100,77.7200,2270460,0
20140728,77.9300,78.6000,77.5200,78.4000,2032608,0
20140729,78.4200,78.8600,78.1000,78.1000,2334817,0
20140730,78.3900,79.9400,78.2800,79.6100,4529166,0
20140731,78.6600,79.0200,76.9800,77.1300,3898874,0
20140801,76.5400,77.2450,76.3900,76.7800,2912886,0
20140804,76.8800,77.4050,76.2920,77.1600,2419675,0
20140805,76.7600,77.6400,76.5300,76.9200,2433101,0
20140806,76.5100,77.2400,76.4500,77.1400,2537162,0
20140807,77.7000,77.7300,75.9800,76.3500,3378347,0
20140808,76.3100,77.1000,75.9000,77.0600,3363000,0
20140811,77.4800,77.5000,76.9800,77.0600,3924308,0
20140812,77.0000,77.4425,76.4900,76.7300,4571164,0
20140813,77.0800,77.7900,76.5400,77.2500,3200230,0
20140814,77.5200,77.8100,76.9600,77.3000,1967465,0
20140815,77.7200,78.0000,76.4930,77.1300,2249262,0
20140818,77.7300,78.6900,77.5700,78.5500,2848680,0
20140819,78.7100,79.0900,78.3500,78.5100,2212033,0
20140820,78.1900,79.0800,78.1900,78.9100,1982898,0
20140821,79.0400,79.4000,78.6500,78.9400,2000914,0
20140822,79.2500,79.7300,78.9200,79.2900,2903688,0
20140825,79.6000,80.3000,79.5000,80.0100,2543314,0
20140826,80.0300,80.1000,79.4200,79.4800,2609467,0
20140827,79.9900,79.9900,79.4200,79.7200,1843783,0
20140828,79.0200,79.2200,78.6600,78.8200,2584563,0
20140829,78.8500,78.9400,78.2700,78.5500,3211480,0
20140902,78.3500,79.5200,78.3500,79.2800,4082183,0
20140903,79.7900,79.8800,78.5400,78.8200,2209877,0
20140904,79.2000,80.2200,79.1800,79.9200,3015181,0
20140905,79.5400,82.1100,79.3500,82.0400,6190325,0
20140908,81.9200,82.7900,81.0900,82.4000,5864827,0
20140909,82.2700,82.5400,81.5100,81.8400,4062595,0
20140910,81.7300,82.6100,81.5000,82.4700,3371335,0
20140911,82.1600,82.5900,81.5400,81.8200,3731222,0
20140912,81.9700,82.0000,81.4100,81.8400,2963129,0
20140915,82.1000,82.1800,81.0100,81.6100,3365767,0
20140916,81.2300,81.5400,80.8300,81.2000,4696682,0
20140917,81.5500,81.8300,81.0000,81.5100,3721636,0
20140918,81.8500,82.0000,81.2500,81.9700,3196908,0
20140919,82.6400,82.7400,81.3300,81.8100,9853210,0
20140922,81.6800,81.8700,80.2000,80.7100,4072532,0
20140923,80.5200,80.5800,79.8900,80.1200,3023435,0
20140924,80.1400,80.8700,79.9200,80.8400,3384384,0
20140925,80.6800,80.6800,79.2700,79.7500,7069164,0
20140926,87.9800,89.9900,87.3000,89.5000,17554398,0
20140929,88.2700,90.1000,88.2700,89.1200,7425478,0
20140930,88.6900,90.2900,88.4000,89.2000,5792263,0
20141001,88.9100,89.0000,87.5100,87.7000,4736277,0
20141002,87.6700,89.5100,86.8800,89.3000,4372095,0
20141003,89.7600,90.4500,89.1700,90.2900,4399389,0
20141006,90.2900,90.5000,88.5600,89.2200,3515607,0
20141007,88.6000,89.1900,88.0300,88.0700,2743377,0
20141008,88.1100,89.1600,87.5300,88.8300,3740644,0
20141009,88.4500,88.9900,87.1000,87.2300,3731536,0
20141010,87.4400,88.2000,87.0100,87.1900,4524141,0
