DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,10.9766,11.0469,10.3281,10.5156,8076400,0
20010103,10.5156,11.0625,10.1719,10.8125,11705200,0
20010104,10.7031,10.7031,10.0938,10.2812,11999200,0
20010105,10.6250,10.7969,10.4219,10.4375,13999600,0
20010108,10.3125,10.7344,10.3125,10.6094,7635600,0
20010109,10.6328,10.8125,10.4219,10.4375,4384000,0
20010110,10.3281,11.0781,10.2812,11.0000,10249600,0
20010111,10.8750,11.1562,10.8750,11.0781,6009600,0
20010112,10.9219,11.1875,10.8906,11.1875,8316400,0
20010116,11.0625,11.4062,11.0625,11.2031,5701200,0
20010117,11.2344,11.4062,11.0938,11.2031,5873600,0
20010118,11.3281,11.4531,11.2188,11.3594,6098400,0
20010119,11.2500,11.6875,11.2188,11.5781,7866000,0
20010122,11.6250,11.6562,11.1875,11.3125,5524800,0
20010123,11.2656,11.6406,11.2500,11.5938,4900800,0
20010124,11.6250,11.6250,10.6875,10.8438,12395200,0
20010125,10.8281,10.9844,10.4531,10.7031,9731200,0
20010126,11.1406,11.4531,11.1250,11.4062,11289200,0
20010129,11.4219,12.3438,11.4219,12.3125,23413200,0
20010130,12.1719,12.2188,11.8281,12.1875,9221200,0
20010131,12.1719,12.5156,12.1719,12.4844,15781200,0
20010201,12.3438,12.4219,12.0625,12.2656,10071200,0
20010202,12.0938,12.2031,11.9062,11.9688,11772800,0
20010205,11.9531,12.0000,11.5781,11.9844,8547200,0
20010206,11.9531,12.5000,11.9531,12.4688,13645600,0
20010207,12.2812,12.5156,12.2188,12.4688,7043600,0
20010208,12.4844,12.8281,12.0469,12.1562,13731200,0
20010209,12.0469,12.2969,11.9531,12.0781,5696400,0
20010212,12.0938,12.5312,12.0781,12.5000,6739600,0
20010213,12.3906,12.7031,12.1562,12.2188,8432800,0
20010214,12.1406,12.4688,11.8750,11.9688,8112400,0
20010215,12.0469,12.3594,12.0156,12.3125,5792000,0
20010216,12.2969,12.4375,12.1406,12.2344,4249600,0
20010220,12.3125,12.5625,12.0625,12.0781,7292000,0
20010221,11.9844,12.3281,11.7188,11.9688,9514000,0
20010222,12.0938,12.1250,11.6875,11.8438,6437600,0
20010223,11.8438,12.0000,11.5234,11.9688,9013200,0
20010226,11.9219,12.1250,11.9062,11.9531,7093200,0
20010227,11.9219,12.2031,11.8906,12.0625,8088800,0
20010228,12.0938,12.1094,11.8438,11.9062,10007600,0
20010301,11.8594,12.0000,11.5781,11.8906,9473600,0
20010302,12.0000,12.2656,11.8750,11.8750,22809200,0
20010305,11.8750,11.8906,11.5156,11.6719,6649200,0
20010306,11.7188,11.8125,11.5625,11.6875,7548400,0
20010307,11.7188,11.7656,11.4844,11.5469,8016800,0
20010308,11.5938,11.9062,11.5312,11.8906,9203200,0
20010309,11.8906,11.9375,11.7031,11.7812,5440800,0
20010312,11.7266,11.7266,11.1875,11.2344,9041600,0
20010313,11.3047,11.3047,10.6406,11.1875,13137200,0
20010314,10.9297,11.1094,10.6562,10.8125,8769200,0
20010315,10.9688,11.0938,10.7812,10.9219,6264800,0
20010316,10.6484,11.0000,10.6250,10.9531,10235600,0
20010319,10.9531,11.1406,10.8906,11.0781,7123200,0
20010320,11.1250,11.3125,10.8125,10.8125,9291600,0
20010321,10.8438,10.8438,10.2188,10.2344,12711200,0
20010322,10.4453,10.4531,9.6406,10.0156,18348800,0
20010323,10.1719,10.3125,9.8125,10.2188,11872400,0
20010326,10.3281,10.6250,10.3281,10.4062,11480800,0
20010327,10.5475,10.7200,10.1725,10.1725,12214800,0
20010328,10.1400,10.3900,10.0475,10.2975,9674400,0
20010329,10.2725,10.8125,10.1250,10.4700,13368800,0
20010330,10.5075,10.8900,10.4850,10.6100,11336000,0
20010402,10.8125,10.8900,10.5000,10.7500,7943200,0
20010403,10.6725,10.7975,10.4075,10.4375,9775600,0
20010404,10.2975,10.3900,10.1250,10.2350,12661200,0
20010405,10.3900,10.5150,10.0150,10.2350,12146400,0
20010406,10.0400,10.0400,9.0775,9.3125,34435600,0
20010409,9.3750,9.6875,9.3750,9.6550,18021200,0
20010410,9.7275,10.2750,9.7250,10.0000,12866800,0
20010411,10.1025,10.3400,10.0075,10.0400,12334800,0
20010412,9.7625,9.8650,9.3550,9.4950,20064000,0
20010416,9.5100,9.9800,9.5075,9.6425,8574000,0
20010417,9.6425,9.8750,9.5650,9.7450,5648000,0
20010418,9.8525,10.5100,9.7625,10.3775,12531200,0
20010419,10.3650,10.4925,10.1000,10.3200,8836400,0
20010420,10.1475,10.2350,9.9175,10.0575,7754800,0
20010423,10.0700,10.2450,9.7300,9.7600,8004000,0
20010424,9.8350,9.8375,9.4125,9.4275,13276400,0
20010425,9.5250,10.0150,9.4200,9.9325,10664000,0
20010426,10.0700,10.2000,9.8750,9.9200,7364400,0
20010427,9.2500,9.3875,9.1875,9.2900,56682400,0
20010430,9.5000,9.8750,9.2750,9.6750,14093400,0
20010501,9.6750,10.4600,9.6000,10.0100,12366400,0
20010502,10.0750,10.0800,9.6150,9.8550,9087200,0
20010503,9.7800,9.7850,9.4500,9.4500,8286800,0
20010504,9.0600,9.5000,9.0250,9.4950,13080600,0
20010507,9.4950,9.6250,9.3500,9.4350,6737600,0
20010508,9.6300,9.6300,9.0800,9.2950,13763800,0
20010509,9.2900,9.5100,9.2000,9.3500,6509400,0
20010510,9.3900,9.4750,9.2550,9.3000,5524400,0
20010511,9.3750,9.5350,9.2850,9.4550,6528000,0
20010514,9.4500,9.7600,9.3000,9.6600,9995000,0
20010515,9.5600,10.0000,9.5550,9.7700,8976600,0
20010516,9.7150,10.0600,9.5500,10.0100,8831200,0
20010517,10.0000,10.4950,10.0000,10.3650,11203200,0
20010518,10.3650,10.4300,10.0850,10.3500,6013200,0
20010521,10.3150,10.5650,10.1650,10.5500,7429000,0
20010522,10.5800,10.7600,10.4650,10.6000,8314600,0
20010523,10.5500,10.5900,9.9900,10.0450,9654600,0
20010524,10.0200,10.2500,9.8250,10.1900,7205800,0
20010525,10.2050,10.3000,9.9200,10.1950,3242600,0
20010529,10.2000,10.3600,9.8750,9.9350,3980800,0
20010530,9.8650,10.1750,9.8250,10.0450,8814800,0
20010531,10.0500,10.0500,9.5000,9.7600,10824600,0
20010601,10.0000,10.0500,9.4750,9.7950,8780600,0
20010604,9.8100,9.8500,9.5250,9.5950,4577600,0
20010605,9.6100,9.9500,9.5850,9.8500,6316200,0
20010606,9.8250,9.8350,9.4950,9.6100,5792600,0
20010607,9.6200,9.9000,9.5000,9.7000,4378800,0
20010608,9.7300,9.7300,9.4800,9.5200,3676600,0
20010611,9.5400,9.7350,9.5200,9.6100,4115800,0
20010612,9.4850,9.8500,9.4650,9.7050,4940600,0
20010613,9.7600,10.0500,9.7000,9.7800,6125000,0
20010614,9.7450,9.8900,9.5750,9.5950,4868800,0
20010615,9.5450,9.9700,9.5050,9.7700,7113200,0
20010618,9.7900,9.9950,9.3750,9.8500,5096400,0
20010619,9.9600,10.2450,9.9150,10.1650,8206400,0
20010620,10.1250,10.5400,10.1250,10.4850,7825400,0
20010621,10.4650,11.6350,10.4350,11.4250,23216800,0
20010622,11.3000,11.3300,10.8200,11.0100,9197800,0
20010625,11.0100,11.2050,10.9600,11.0850,5916400,0
20010626,10.8750,11.0600,10.8000,10.9450,4228000,0
20010627,11.0000,11.1000,10.7800,10.9650,5891000,0
20010628,11.0500,11.5400,11.0100,11.3250,7818400,0
20010629,11.1350,11.5850,10.9250,11.0750,6427800,0
20010702,11.2400,11.4500,11.0350,11.3850,8247800,0
20010703,11.4250,11.4250,10.9200,10.9750,5383400,0
20010705,10.9700,11.4200,10.9050,10.9600,6102000,0
20010706,10.4650,10.4650,10.0000,10.2400,18409800,0
20010709,10.2600,10.5350,10.2250,10.4700,9580400,0
20010710,10.5100,10.5100,10.1800,10.2150,13178600,0
20010711,10.1850,10.4750,10.1000,10.3450,11535800,0
20010712,10.4500,10.5300,10.2750,10.3500,12347400,0
20010713,10.3200,10.3250,10.0050,10.2500,10293200,0
20010716,10.2500,10.3000,10.0250,10.0650,8064400,0
20010717,10.0650,10.1250,9.9250,10.0300,7223800,0
20010718,10.0950,10.1000,9.6100,9.7750,8217200,0
20010719,9.9050,10.0200,9.6850,9.7200,5696600,0
20010720,9.7300,10.2250,9.7000,10.1250,7872800,0
20010723,10.1450,10.2850,9.7850,9.8400,4036000,0
20010724,9.8700,10.2250,9.7050,9.9050,5252200,0
20010725,10.0150,10.0150,9.6600,9.8050,7115000,0
20010726,9.8300,9.8300,9.2500,9.5000,8480200,0
20010727,9.1150,9.5000,9.0300,9.3750,14076600,0
20010730,9.2450,9.3500,9.1200,9.2000,6446000,0
20010731,9.2300,9.2750,8.9500,9.0200,8932400,0
20010801,9.0650,9.2750,9.0000,9.2050,10142800,0
20010802,9.2700,9.2750,9.1100,9.2300,5607400,0
20010803,9.1950,9.2100,8.5450,8.9200,10733600,0
20010806,9.0950,9.1050,8.7500,8.7600,6036400,0
20010807,8.8400,9.0900,8.7500,8.9350,7215800,0
20010808,8.8950,9.0450,8.7750,8.8000,8370000,0
20010809,8.7850,9.1500,8.7800,9.0800,8026600,0
20010810,9.0800,9.2200,8.9500,8.9800,7400800,0
20010813,9.0150,9.2750,8.9750,9.1650,4863400,0
20010814,9.2350,9.2500,9.0000,9.0050,5539400,0
20010815,9.0250,9.1350,8.8750,8.8950,5432000,0
20010816,8.8750,9.0400,8.7500,9.0400,6137000,0
20010817,8.8900,9.1150,8.7750,8.9800,5522000,0
20010820,8.9950,9.4150,8.9800,9.3500,5948400,0
20010821,9.3350,9.5450,9.2500,9.4200,6288600,0
20010822,9.3550,9.4500,9.2300,9.3950,6213200,0
20010823,9.3350,9.4650,9.2750,9.3150,5987800,0
20010824,9.3150,9.5000,9.2500,9.2750,7905600,0
20010827,9.2800,9.2950,9.1700,9.2550,6407600,0
20010828,9.2650,9.3000,8.8500,8.9200,7232800,0
20010829,8.9550,9.0200,8.7250,8.7400,7631400,0
20010830,8.7650,9.1250,8.7000,8.7150,10988600,0
20010831,8.4600,8.8200,8.4000,8.4350,15545200,0
20010904,8.4300,8.6600,8.2300,8.2300,9666600,0
20010905,8.2350,8.4350,8.0750,8.3100,9081200,0
20010906,8.2450,8.2450,7.8900,8.1200,12988400,0
20010907,8.1050,8.4050,8.0250,8.0600,8203800,0
20010910,7.9950,8.3900,7.9700,8.2250,9939000,0
20010911,8.2250,8.2250,8.2250,8.2250,0,0
20010917,7.7350,8.0250,7.7000,7.7550,15519800,0
20010918,7.7850,7.9400,7.5850,7.8000,6907800,0
20010919,7.8550,8.1750,7.5050,7.7050,11762600,0
20010920,7.5750,7.7900,7.2200,7.3350,17560200,0
20010921,6.8900,7.2350,6.7500,7.1400,19536400,0
20010924,7.2950,7.5700,7.1800,7.4850,14072600,0
20010925,7.5400,7.5650,7.1400,7.5250,9506200,0
20010926,7.5050,7.5150,6.9800,7.0000,8761000,0
20010927,7.0200,7.3650,6.8250,7.2650,6514800,0
20010928,7.3900,7.6050,7.2100,7.4200,6522200,0
20011001,7.4050,7.5000,7.0850,7.4000,6290400,0
20011002,7.2800,7.5450,7.1395,7.2800,9903600,0
20011003,7.2600,7.9700,7.2250,7.8400,7885600,0
20011004,7.9250,8.0900,7.4000,7.5350,18507800,0
20011005,8.2050,8.6250,8.0200,8.4800,20308000,0
20011008,8.3550,8.6150,8.2950,8.5450,5551600,0
20011009,8.4950,8.5550,7.7850,8.2150,5038600,0
20011010,8.3200,8.6250,8.2500,8.3950,5547600,0
20011011,8.4600,8.5250,7.8750,8.5100,8059800,0
20011012,8.3750,8.3750,7.6750,8.0000,12826600,0
20011015,7.9450,8.2200,7.8550,8.2150,6259400,0
20011016,8.2800,8.5400,8.1900,8.4350,6623000,0
20011017,8.6250,8.6450,7.9000,7.9450,8956800,0
20011018,7.9200,8.2800,7.7750,8.1500,7353800,0
20011019,8.0750,8.5000,8.0600,8.3050,6881400,0
20011022,8.3750,8.6850,8.2400,8.6050,5888800,0
20011023,8.7000,8.8000,8.4950,8.6000,8712800,0
20011024,8.6200,8.8750,8.5650,8.6900,8485800,0
20011025,8.6450,8.9500,8.4250,8.9050,7876200,0
20011026,8.8350,8.9750,8.7200,8.9300,4726600,0
20011029,8.8750,8.9000,8.4250,8.4750,5977400,0
20011030,8.3800,8.7500,8.1850,8.6650,8452000,0
20011031,8.6850,8.7750,8.4485,8.5600,6027600,0
20011101,8.5800,8.7650,8.4650,8.6400,6861000,0
20011102,8.7000,9.3150,8.6500,8.9450,12639400,0
20011105,9.1300,9.3350,9.0350,9.3000,8239000,0
20011106,9.1500,9.7250,9.1250,9.6350,9730800,0
20011107,9.6400,9.7750,9.3400,9.5000,6924000,0
20011108,9.5200,9.7000,9.2500,9.4400,4688400,0
20011109,9.5100,9.6250,9.3900,9.5150,5181800,0
20011112,9.5600,9.5950,9.0500,9.5500,4260200,0
20011113,9.5600,9.9750,9.2850,9.6550,5593000,0
20011114,9.6600,9.8750,9.4000,9.5600,7077200,0
20011115,9.5300,9.6250,9.4650,9.5850,5051400,0
20011116,9.0250,9.0550,8.5750,8.7500,39518600,0
20011119,8.7750,8.7850,8.5350,8.6900,11129800,0
20011120,8.7050,8.8500,8.5750,8.6900,8854600,0
20011121,8.7050,8.8855,8.5700,8.6550,6425600,0
20011123,8.6600,8.7095,8.6000,8.6550,1356600,0
20011126,8.7200,8.7400,8.5450,8.6850,7566000,0
20011127,8.6250,8.7350,8.5250,8.5950,8752400,0
20011128,8.5300,8.6700,8.3750,8.4900,7667600,0
20011129,8.5000,8.5100,8.3495,8.4500,7122400,0
20011130,8.5350,8.8850,8.4550,8.8700,11548200,0
20011203,8.8150,9.4550,8.8000,9.2400,16786200,0
20011204,9.2600,9.8450,9.2550,9.8300,13823800,0
20011205,9.8300,9.9850,9.7250,9.9550,13853800,0
20011206,9.9300,9.9350,9.7300,9.7700,6777200,0
20011207,9.7500,9.7750,9.3800,9.4750,6795600,0
20011210,9.4550,9.6950,9.3800,9.5600,6417400,0
20011211,9.6200,9.8050,9.4800,9.5150,4577200,0
20011212,9.4800,9.4800,9.0950,9.3700,9498400,0
20011213,9.1950,9.4750,9.1300,9.3550,7393600,0
20011214,9.3050,9.7900,9.3000,9.6050,6885200,0
20011217,9.6000,9.8250,9.6000,9.7600,6002600,0
20011218,9.4700,9.7600,9.3900,9.7550,6281200,0
20011219,9.6650,9.7000,9.3750,9.5450,5074600,0
20011220,9.5000,9.5200,9.1900,9.2050,5609400,0
20011221,9.2500,9.5700,9.1750,9.4200,7759200,0
20011224,9.3750,9.5500,9.3300,9.4295,1380400,0
20011226,9.4300,9.6250,9.3750,9.5205,2918800,0
20011227,9.5250,9.7500,9.5000,9.6800,3433800,0
20011228,9.7100,9.8950,9.6750,9.7500,3470200,0
20011231,9.6900,9.8800,9.5100,9.5250,4563000,0
20020102,9.5600,9.7900,9.5000,9.7550,5633000,0
20020103,9.7950,10.2500,9.7900,10.2100,12368400,0
20020104,10.9000,11.3750,10.8500,11.0550,31365400,0
20020107,11.0350,11.2400,10.8750,10.9200,11592800,0
20020108,10.9425,11.4050,10.9250,11.3450,10886400,0
20020109,11.4750,11.4800,10.9155,10.9350,9117600,0
20020110,10.9600,11.2500,10.8550,11.2350,8798000,0
20020111,11.2200,11.2750,10.9050,10.9400,10184600,0
20020114,10.9400,11.0100,10.7850,10.9500,9164800,0
20020115,10.9100,11.0050,10.8550,10.9550,7092200,0
20020116,10.9750,11.0200,10.6000,10.6250,5844200,0
20020117,10.5900,11.0050,10.5900,11.0050,6904600,0
20020118,11.0400,11.1250,10.8050,10.9550,6900200,0
20020122,10.9700,11.0500,10.6850,10.6900,4521800,0
20020123,10.8300,11.4250,10.6950,11.3200,10500600,0
20020124,11.5100,11.7500,11.1200,11.5700,13446600,0
20020125,11.7000,11.7000,11.2650,11.4250,10128800,0
20020128,11.4400,11.5450,11.1750,11.4400,4801000,0
20020129,11.3750,11.4500,11.0000,11.1600,6538000,0
20020130,11.1200,11.4400,10.7250,11.3750,8367600,0
20020131,11.4450,11.9350,11.4150,11.8850,14580200,0
20020201,11.9250,11.9400,11.2500,11.4350,9727400,0
20020204,11.4000,11.5150,11.0600,11.1450,6683000,0
20020205,11.1600,11.4650,11.0000,11.1850,6495600,0
20020206,11.2650,11.3250,10.7850,10.8900,6866600,0
20020207,10.9950,11.1850,10.7500,10.8300,7390400,0
20020208,10.8500,11.0000,10.6250,10.9900,5582200,0
20020211,10.9950,11.1250,10.8500,10.9000,5270600,0
20020212,10.8850,10.9700,10.7500,10.7650,3435000,0
20020213,10.8150,11.0250,10.7500,11.0000,3326600,0
20020214,10.9750,11.1450,10.7900,10.8700,4151400,0
20020215,10.9300,11.0150,10.7550,10.7800,3033800,0
20020219,10.6750,10.9350,10.5850,10.6750,3638000,0
20020220,10.6900,10.8750,10.6200,10.8500,3823600,0
20020221,10.7550,10.9700,10.5200,10.5500,5131800,0
20020222,10.5050,10.9550,10.4100,10.8050,5275200,0
20020225,10.7700,11.1150,10.7650,11.0750,5520600,0
20020226,11.2250,11.3000,10.7700,11.1550,6580200,0
20020227,11.2350,11.4000,11.1300,11.2200,6982200,0
20020228,11.3950,11.8000,11.3550,11.5050,11193600,0
20020301,11.7775,11.8800,11.4500,11.7550,10556000,0
20020304,11.8250,12.0650,11.4200,12.0350,11633800,0
20020305,12.0000,12.1050,11.6200,11.7350,7849800,0
20020306,11.7800,11.7950,11.4600,11.5700,8328800,0
20020307,11.6050,11.6850,11.4750,11.5600,5044800,0
20020308,11.5800,11.6400,11.3000,11.4800,8791600,0
20020311,11.5000,11.7375,11.3750,11.4250,6695600,0
20020312,11.3500,11.4700,11.1750,11.4500,5532000,0
20020313,11.3300,11.6500,11.2500,11.3300,5127800,0
20020314,11.3950,11.7650,11.3900,11.6700,6440200,0
20020315,11.8750,11.9800,11.7250,11.8750,6496800,0
20020318,11.9250,11.9950,11.7450,11.8700,5063000,0
20020319,11.8350,12.0150,11.8300,11.9300,4243600,0
20020320,11.8775,12.2650,11.7850,11.8400,7285000,0
20020321,11.8650,12.0000,11.5900,11.9900,4425800,0
20020322,11.8550,11.9600,11.7300,11.7900,43000000,0
20020325,11.7800,11.9100,11.5250,11.6000,6215600,0
20020326,11.5200,11.8700,11.4450,11.7450,5121400,0
20020327,11.6200,11.8450,11.5150,11.7350,4374200,0
20020328,11.7500,11.7600,11.5350,11.5650,4176800,0
20020401,11.5350,11.6650,11.4050,11.6500,4132800,0
20020402,11.5950,11.7600,11.5700,11.6400,5269000,0
20020403,11.6550,11.8700,11.6250,11.7450,4337600,0
20020404,11.6300,11.9800,11.5950,11.9400,5992200,0
20020405,12.1300,12.2505,11.9400,12.0200,5986400,0
20020408,11.8150,12.2450,11.8000,12.2250,6130600,0
20020409,12.2300,12.4900,12.1750,12.4700,8523600,0
20020410,12.4350,12.5750,12.3840,12.5250,8813000,0
20020411,12.4400,12.6850,12.4050,12.4600,6451200,0
20020412,12.4650,12.7700,12.4600,12.5850,6499600,0
20020415,12.5500,12.7245,12.4000,12.5550,5982200,0
20020416,12.5950,12.7700,12.5400,12.6900,5542600,0
20020417,12.7300,12.8500,12.5790,12.8150,6004600,0
20020418,12.8200,12.8345,12.4850,12.7000,5808000,0
20020419,12.7500,12.7500,12.4700,12.4900,4633200,0
20020422,12.4845,12.6200,12.3800,12.4800,4544200,0
20020423,12.5300,12.6400,12.5200,12.5850,3867200,0
20020424,12.6250,12.7500,12.5900,12.5900,5053600,0
20020425,12.6450,12.8200,12.6200,12.6900,6036600,0
20020426,12.6250,12.6250,11.7550,11.7800,18967400,0
20020429,11.7800,11.8750,11.4450,11.5400,11610200,0
20020430,11.5300,11.5500,11.3200,11.4100,16186600,0
20020501,11.4250,11.8800,11.3500,11.8100,8238000,0
20020502,11.8500,11.9900,11.6700,11.8250,6804200,0
20020503,11.8950,12.0700,11.6800,11.7350,7024200,0
20020506,11.7350,11.7950,11.2750,11.3300,5249600,0
20020507,11.3500,11.6000,11.2550,11.4000,7263400,0
20020508,11.4750,11.4900,11.1000,11.3750,12527000,0
20020509,11.3450,11.4100,11.1550,11.2050,6295800,0
20020510,11.2150,11.2750,11.0100,11.0105,7399800,0
20020513,11.1050,11.2500,11.0050,11.2350,9457400,0
20020514,11.4300,11.8800,11.3850,11.7950,11396200,0
20020515,11.8000,12.1000,11.7130,11.9400,8309200,0
20020516,11.9500,12.0750,11.8100,11.9400,4428000,0
20020517,12.0550,12.5400,11.8950,12.0300,4375600,0
20020520,11.6300,11.7500,11.5150,11.6550,4375600,0
20020521,11.7150,11.8450,11.4750,11.5150,8164600,0
20020522,11.4950,11.7750,11.2500,11.4300,5535600,0
20020523,11.4950,11.5880,11.2500,11.4450,6285200,0
20020524,11.4500,11.4700,11.2100,11.2150,5427800,0
20020528,11.4200,11.4350,10.9650,11.0550,6141000,0
20020529,11.2800,11.5900,11.2800,11.5000,11126200,0
20020530,11.6000,11.8000,11.5750,11.7850,8490600,0
20020531,12.0350,12.5750,11.6550,12.1400,12063000,0
20020603,12.1500,12.1700,11.7750,11.8350,8930200,0
20020604,11.8000,12.1600,11.7500,12.1100,8937200,0
20020605,12.1725,12.5250,12.1250,12.4900,11467800,0
20020606,12.5050,12.5200,12.1600,12.1750,82800000,0
20020607,12.3000,12.5100,12.2600,12.4550,12270400,0
20020610,12.4800,12.4800,12.2250,12.3150,4597400,0
20020611,12.4200,12.4750,11.8700,11.9600,74168,0
20020612,11.9200,12.2650,11.9100,12.1950,7902000,0
20020613,12.0950,12.1050,11.8000,11.8600,5983000,0
20020614,11.7850,11.8500,11.2250,11.8200,8511400,0
20020617,11.8300,12.2250,11.7500,12.1550,5513800,0
20020618,12.0200,12.3600,12.0200,12.2350,6239600,0
20020619,12.1500,12.3600,12.1250,12.2200,5876200,0
20020620,12.3900,12.6350,12.2050,12.4950,13445000,0
20020621,12.4050,12.7750,12.1850,12.3600,12625000,0
20020624,12.2450,12.5160,11.9850,12.3750,8090400,0
20020625,12.4900,12.4900,12.1050,12.2500,9433400,0
20020626,12.0500,12.2800,11.5250,12.2450,12662600,0
20020627,12.3450,12.5100,11.9250,12.4850,8664600,0
20020628,12.4950,12.5500,12.2600,12.4250,7157200,0
20020701,12.1950,12.4750,12.1450,12.1800,5833200,0
20020702,12.1300,12.3800,11.4400,11.7600,13302400,0
20020703,11.7250,11.9300,11.4000,11.5800,8705600,0
20020705,11.8000,12.0150,11.6500,11.9200,4047800,0
20020708,11.9550,12.0100,11.6250,11.8150,7571000,0
20020709,11.6750,11.7750,11.2850,11.3450,11032600,0
20020710,11.3900,11.6500,11.1600,11.2550,8374800,0
20020711,11.1150,11.3545,10.7650,11.1950,10852200,0
20020712,11.3500,11.4000,10.8200,10.9950,8731600,0
20020715,10.9250,11.1250,10.1150,11.0850,14906800,0
20020716,11.0700,11.1750,10.4700,10.6100,11726200,0
20020717,10.8700,10.8700,10.4000,10.7000,8698800,0
20020718,10.6950,10.9345,10.4700,10.4800,8508600,0
20020719,10.2950,10.3300,9.9500,10.0500,8479200,0
20020722,10.0050,10.1600,9.2250,9.8100,10921000,0
20020723,9.7450,9.8200,9.3600,9.4350,14888800,0
20020724,9.4050,10.7050,9.4000,10.5400,16242200,0
20020725,10.3350,10.3450,9.6000,10.0050,15934200,0
20020726,10.3050,10.3300,9.3610,9.7500,18490200,0
20020729,9.9700,10.1650,9.8850,10.1550,10498400,0
20020730,10.1450,10.1450,9.7550,9.8600,10915000,0
20020731,9.8300,9.8800,9.6450,9.8150,7231800,0
20020801,9.7600,9.8400,9.4150,9.4200,8770200,0
20020802,9.5750,9.7250,9.2390,9.4050,10036400,0
20020805,9.4300,9.6050,9.2500,9.3150,7149600,0
20020806,9.4450,9.6350,9.2500,9.5450,9796200,0
20020807,9.6250,9.6650,9.2895,9.6400,7562400,0
20020808,9.5200,9.7150,9.4050,9.6950,6712800,0
20020809,9.6500,9.8350,9.5400,9.7300,6432200,0
20020812,9.7300,9.9600,9.6550,9.8605,4376200,0
20020813,9.8900,9.9650,9.4700,9.4700,6631800,0
20020814,9.5000,10.3400,9.4150,10.2400,10011400,0
20020815,10.1550,10.6500,10.1550,10.6400,9716600,0
20020816,10.4500,10.5950,10.2550,10.4100,6463600,0
20020819,10.4350,10.9050,10.3500,10.9050,5664600,0
20020820,10.6800,10.6950,10.4100,10.5250,5846200,0
20020821,10.6250,10.6300,10.1500,10.4350,10195600,0
20020822,10.4400,10.6000,10.1500,10.5650,5445600,0
20020823,10.4800,10.7500,10.4250,10.5150,5132400,0
20020826,10.6650,10.6850,10.2500,10.4950,4703600,0
20020827,10.5050,10.5550,10.1350,10.1600,6666800,0
20020828,10.1150,10.2400,9.9055,9.9300,6327600,0
20020829,9.8500,10.3000,9.8000,10.2250,7035000,0
20020830,10.1250,10.3000,9.9550,10.0500,7295000,0
20020903,9.9700,10.1450,9.9000,9.9900,6976600,0
20020904,10.0200,10.4000,9.9750,10.3500,7653800,0
20020905,10.1850,10.2500,10.0550,10.1150,6995400,0
20020906,10.2750,10.5750,10.1100,10.4400,7187600,0
20020909,10.3800,10.5500,10.2700,10.4500,4700600,0
20020910,10.4500,10.5250,10.1700,10.5250,6117600,0
20020911,10.5600,10.6200,10.2050,10.2450,6691000,0
20020912,10.2450,10.3000,10.0700,10.0900,5184600,0
20020913,10.0250,10.3450,9.9800,10.2800,6014000,0
20020916,10.2850,10.3950,10.1150,10.2850,3949800,0
20020917,10.3750,10.4550,10.0250,10.0550,7715000,0
20020918,9.9600,10.3250,9.8000,10.1700,8267600,0
20020919,10.0000,10.3750,9.9500,10.1890,7478800,0
20020920,10.3450,10.4500,10.0500,10.3900,9845000,0
20020923,10.2600,10.3600,10.0150,10.1450,5682600,0
20020924,10.0055,10.2050,9.9000,9.9900,6934800,0
20020925,10.0250,10.4020,10.0200,10.3400,7695800,0
20020926,10.3550,10.6650,10.3550,10.5910,8336200,0
20020927,10.5750,10.7850,10.4650,10.5000,7593600,0
20020930,10.3850,10.5900,10.1300,10.3150,7782800,0
20021001,10.3350,10.7450,10.3200,10.7350,9507600,0
20021002,10.5950,10.7550,10.4050,10.4750,9333200,0
20021003,10.4450,10.7750,10.4100,10.5500,8241400,0
20021004,10.7450,10.8050,10.4930,10.6140,11683000,0
20021007,10.4200,10.7600,10.4200,10.6280,8174200,0
20021008,10.6400,11.0450,10.6350,10.8500,7912600,0
20021009,10.8100,10.9850,10.6850,10.7650,9033400,0
20021010,10.6500,11.1400,10.3350,11.1390,13070400,0
20021011,11.1950,11.4550,11.0250,11.3250,9544400,0
20021014,11.3150,11.6100,11.2730,11.5450,7384400,0
20021015,11.9300,11.9350,11.4745,11.7700,10105600,0
20021016,11.5400,11.8250,11.5400,11.6905,8857400,0
20021017,11.7605,11.7650,10.6750,10.8600,21366000,0
20021018,10.8500,11.1750,10.8500,11.1695,9746000,0
20021021,11.1750,11.5650,11.0200,11.5550,6869200,0
20021022,11.3350,11.7500,11.2000,11.2550,6167200,0
20021023,11.3300,11.5650,11.2700,11.5600,6109800,0
20021024,11.5800,11.6800,11.1250,11.2250,7772600,0
20021025,11.2550,11.9650,11.2550,11.9650,9791600,0
20021028,11.9500,11.9700,11.5000,11.5950,7464400,0
20021029,11.6750,11.8200,11.5050,11.7500,8964000,0
20021030,11.6950,11.9650,11.5450,11.9000,7883000,0
20021031,11.9050,12.0400,11.8000,11.8850,7339400,0
20021101,12.0250,12.0750,11.4350,11.9250,10908200,0
20021104,11.6900,11.8500,11.3750,11.4250,10675000,0
20021105,11.2950,11.6955,11.2900,11.6850,5974000,0
20021106,11.7150,11.7250,11.3650,11.5700,7275800,0
20021107,11.5700,11.5800,11.3700,11.4700,6681800,0
20021108,11.4050,11.5250,11.2250,11.2550,6838200,0
20021111,10.9750,11.1000,10.8450,10.8850,7504400,0
20021112,10.9050,11.2250,10.8050,10.9100,6668400,0
20021113,10.8100,11.0200,10.7200,10.9450,7911600,0
20021114,10.9500,11.3200,10.9500,11.2600,6176600,0
20021115,11.2000,11.2250,10.6600,11.0000,12488400,0
20021118,11.0100,11.0650,10.7500,10.7550,6791600,0
20021119,10.5500,10.8950,10.5000,10.6900,8152600,0
20021120,10.6400,11.0150,10.6250,10.9500,5667000,0
20021121,10.9800,11.1950,10.6750,10.7650,11718600,0
20021122,10.7500,10.9750,10.7250,10.9050,5875800,0
20021125,10.9500,11.0400,10.8170,11.0050,5358400,0
20021126,10.8750,11.0300,10.8500,10.9350,6168600,0
20021127,10.9700,11.3400,10.9600,11.2250,6150800,0
20021129,11.2450,11.2450,10.8100,10.8150,4101400,0
20021202,10.9950,11.0450,10.6850,10.7950,6731600,0
20021203,10.8250,10.8250,10.4350,10.4900,16367000,0
20021204,10.4500,10.6900,10.3620,10.5750,18655400,0
20021205,10.7200,10.7305,10.2600,10.2750,14047600,0
20021206,10.1400,10.6950,10.1250,10.6250,11125400,0
20021207,10.6500,10.6500,10.6350,10.6500,10600,0
20021208,10.2750,10.8000,10.2450,10.6800,6708600,0
20021209,10.5850,10.6000,10.2750,10.3100,1543600,0
20021210,10.3250,10.5300,10.2500,10.2800,36244200,0
20021211,10.1500,10.3000,10.1250,10.1800,23906200,0
20021212,10.1800,10.4200,10.1250,10.3700,10975000,0
20021213,10.2300,10.3700,10.1350,10.1800,3577800,0
20021216,10.1800,10.7200,10.1300,10.6500,68235400,0
20021217,10.5800,10.6300,10.3750,10.5750,6990200,0
20021218,10.5700,10.7550,10.4950,10.6900,16928200,0
20021219,10.6200,10.7400,10.3750,10.4000,20145600,0
20021220,10.5750,10.6000,10.2600,10.4000,53309600,0
20021223,10.4200,10.5250,10.3500,10.4600,1369800,0
20021224,10.4500,10.5450,10.3250,10.3500,31144600,0
20021226,10.3450,10.5250,10.2950,10.3700,3827600,0
20021227,10.3650,10.3850,10.2145,10.2350,1240000,0
20021230,10.3200,10.3200,10.1200,10.3100,3673600,0
20021231,10.2950,10.3200,10.1500,10.1900,3928800,0
20030102,10.2350,10.6700,10.2300,10.6000,11640000,0
20030103,10.6800,10.8250,10.4700,10.6200,6081200,0
20030106,10.6050,10.8150,10.5950,10.7350,27662200,0
20030107,10.6550,10.6655,10.5000,10.6200,25839200,0
20030108,10.5450,10.6100,10.3250,10.5350,3780800,0
20030109,10.5200,10.5900,10.3800,10.4000,9608600,0
20030110,10.3000,10.4600,10.2305,10.4450,3681000,0
20030113,10.2750,10.4000,10.2250,10.3250,5439400,0
20030114,10.2800,10.3500,10.0750,10.1100,8072200,0
20030115,10.1700,10.2650,10.0500,10.1400,11904400,0
20030116,10.1700,10.2400,10.0350,10.1250,11440800,0
20030117,10.0600,10.1750,10.0150,10.0450,65922400,0
20030121,10.0050,10.1550,9.8800,9.8800,6348800,0
20030122,9.9150,10.1450,9.8200,9.9900,38448600,0
20030123,10.0150,10.1000,9.8750,10.0100,27630800,0
20030124,10.9750,11.5400,10.9750,11.4600,41325200,0
20030127,11.2650,11.4550,11.1300,11.3100,9097400,0
20030128,11.4000,11.6400,11.3000,11.3450,14662600,0
20030129,11.2700,11.5250,11.0750,11.4150,3776800,0
20030130,11.4650,11.4650,11.2245,11.2600,23715600,0
20030131,11.2500,11.4950,11.1550,11.3600,36637600,0
20030203,11.3400,11.4245,11.2500,11.2800,5529600,0
20030204,11.2400,11.2500,11.0350,11.1750,1636400,0
20030205,11.2675,11.3540,11.0100,11.0950,1646400,0
20030206,11.0265,11.3000,10.9500,11.0500,79063000,0
20030207,11.1500,11.2000,10.8000,10.9550,7612000,0
20030210,10.9600,11.1200,10.8250,11.0800,7568800,0
20030211,11.1000,11.2300,10.9550,11.0600,33728400,0
20030212,11.0450,11.1800,11.0055,11.0550,47458400,0
20030213,11.1250,11.1575,10.8350,10.9750,43993600,0
20030214,11.0150,11.2950,11.0000,11.2800,13611400,0
20030218,11.3150,11.4700,11.2850,11.4550,18268400,0
20030219,11.4000,11.5000,11.2750,11.4150,17644000,0
20030220,11.4750,11.4750,11.2700,11.2950,18697800,0
20030221,11.4700,11.6600,11.3645,11.6600,6135000,0
20030224,11.5000,11.5000,11.2300,11.2550,9833400,0
20030225,11.1500,11.4500,11.0750,11.4100,16079800,0
20030226,11.2950,11.3595,11.0550,11.1000,32022800,0
20030227,11.1850,11.5750,11.1850,11.5400,12944400,0
20030228,11.5050,11.7550,11.4600,11.7250,24614200,0
20030303,11.8100,11.8100,11.5600,11.6100,3772600,0
20030304,11.6500,11.8200,11.5000,11.6850,12708200,0
20030305,11.6750,11.7900,11.5650,11.7000,5275800,0
20030306,11.6100,11.7755,11.5600,11.6900,23935400,0
20030307,11.5550,11.5750,11.3300,11.4500,14511800,0
20030310,11.3300,11.4000,11.1500,11.2355,9959600,0
20030311,11.1800,11.3950,11.1400,11.2150,5654000,0
20030312,11.1000,11.3500,11.1000,11.2500,6165600,0
20030313,11.4500,12.0400,11.3300,12.0300,24691400,0
20030314,12.0100,12.3000,11.9300,12.1300,4380600,0
20030317,12.0150,12.7750,11.9800,12.7150,67007800,0
20030318,12.5900,12.6500,12.3905,12.5350,80344000,0
20030319,12.5550,12.6500,12.3555,12.4950,16027800,0
20030320,12.4300,12.7400,12.2155,12.6250,18498200,0
20030321,12.8300,13.2850,12.7100,13.1950,32544800,0
20030324,12.7500,12.8550,12.5750,12.6500,7952400,0
20030325,12.5950,13.1295,12.5950,12.9800,26294400,0
20030326,12.9950,13.1950,12.6250,13.1550,34384800,0
20030327,12.9800,13.2500,12.8950,13.1400,25943400,0
20030328,13.0250,13.0600,12.8150,12.9400,12617200,0
20030331,12.7100,12.9700,12.5700,12.8800,18093600,0
20030401,12.8900,12.9500,12.6600,12.6745,34924200,0
20030402,12.9250,13.1750,12.8950,13.1200,20242400,0
20030403,13.0750,13.0800,12.7650,12.9050,22043000,0
20030404,12.8050,12.8050,12.4875,12.5650,7078600,0
20030407,13.0750,13.0750,12.7450,12.7600,2257200,0
20030408,12.6700,13.0000,12.6700,12.8850,15800800,0
20030409,12.8150,13.0945,12.7100,12.7100,20464000,0
20030410,12.6950,12.8750,12.6350,12.8750,17563800,0
20030411,12.8950,13.0000,12.6700,12.7550,19619600,0
20030414,12.7750,13.1300,12.7750,13.0450,1827200,0
20030415,13.0000,13.3900,12.9450,13.3600,30782800,0
20030416,13.1150,13.4095,12.6400,12.8650,120205600,0
20030417,12.7050,12.9400,12.6850,12.9250,18588200,0
20030421,12.9850,12.9950,12.5350,12.6000,21949200,0
20030422,12.6000,12.6650,12.4200,12.5600,30438200,0
20030423,12.5900,12.6000,12.2200,12.3100,10648600,0
20030424,12.4500,12.6750,12.3650,12.6150,26583400,0
20030425,12.0300,12.0850,11.7250,11.7350,43804200,0
20030428,11.7750,12.0650,11.7700,12.0200,29922400,0
20030429,12.0500,12.0550,11.8650,11.9600,7971200,0
20030430,11.8700,11.8750,11.7350,11.7550,1747200,0
20030501,11.7100,12.0350,11.6450,12.0000,26016600,0
20030502,11.8500,12.1150,11.8250,11.8900,72996600,0
20030505,11.9300,11.9350,11.7450,11.7650,60833800,0
20030506,11.7750,12.1250,11.7750,11.9800,8358800,0
20030507,11.9450,12.0500,11.7900,11.8000,5945600,0
20030508,11.7550,11.7850,11.4850,11.4850,3780600,0
20030509,11.7000,11.7340,11.1500,11.6150,7199200,0
20030512,11.5750,11.8250,11.4005,11.6950,8033400,0
20030513,11.7250,11.8100,11.5200,11.5750,10372600,0
20030514,11.6500,11.6600,11.4950,11.5500,1455000,0
20030515,11.6000,11.9300,11.5650,11.9300,8477600,0
20030516,11.8800,11.9150,11.6950,11.7530,4102600,0
20030519,11.7450,11.7500,11.4250,11.4500,9101114,0
20030520,11.5550,11.7295,11.4150,11.5350,9802460,0
20030521,11.4550,11.6850,11.4500,11.5250,5680538,0
20030522,11.5750,11.9200,11.5200,11.7800,7548182,0
20030523,11.7250,11.8200,11.5500,11.6900,4916336,0
20030527,11.5900,11.9750,11.5400,11.8600,7501596,0
20030528,11.8450,12.0250,11.7450,11.8150,6005180,0
20030529,11.8900,12.0550,11.6800,11.8000,8745932,0
20030530,11.9550,12.4150,11.9500,12.3350,15592088,0
20030602,12.2800,12.3995,12.0500,12.2450,7051822,0
20030603,12.1950,12.5000,12.0700,12.2100,4629722,0
20030604,12.2000,12.2550,12.0650,12.1950,5287872,0
20030605,12.0800,12.3750,11.9950,12.3100,6994566,0
20030606,12.4600,12.7280,12.1500,12.2350,11097518,0
20030609,12.1600,12.2750,12.0400,12.1650,4920674,0
20030610,12.3150,12.3150,12.0600,12.2000,4513090,0
20030611,12.1350,12.2100,12.0162,12.2000,5807986,0
20030612,12.1800,12.2350,11.9900,12.0800,5861656,0
20030613,12.1000,12.1300,11.9750,11.9900,6308594,0
20030616,11.9950,12.4750,11.9950,12.3650,7995826,0
20030617,12.4500,12.4500,12.0750,12.2250,7825614,0
20030618,12.2000,12.2000,11.9945,12.0750,9939082,0
20030619,12.1500,12.2000,11.9850,12.0950,5033208,0
20030620,12.2450,12.3000,11.9750,12.0500,8122160,0
20030623,12.1900,12.1900,11.8750,12.0450,5193944,0
20030624,12.1250,12.1305,11.9750,12.0050,5640406,0
20030625,12.0950,12.1850,12.0000,12.0250,6558916,0
20030626,12.1700,12.2400,11.9850,12.1800,5290306,0
20030627,12.1050,12.3900,12.1000,12.2750,6827188,0
20030630,12.0800,12.5450,12.0650,12.2600,7712732,0
20030701,12.4750,12.8400,12.3900,12.6650,15444576,0
20030702,13.0050,13.5500,12.9300,13.4850,25842174,0
20030703,13.2500,13.6400,13.2000,13.3350,5849108,0
20030707,13.4900,13.6700,13.3750,13.6400,7344434,0
20030708,13.5100,13.7200,13.3700,13.7050,7143366,0
20030709,13.5850,13.6500,13.4500,13.5650,5125614,0
20030710,13.4250,13.5600,13.1200,13.3350,6371798,0
20030711,13.3600,13.4975,13.2650,13.4250,3900648,0
20030714,13.5100,13.7450,13.3750,13.4150,6463472,0
20030715,13.5500,13.6400,13.1900,13.2400,6492364,0
20030716,13.2500,13.5125,13.1950,13.5100,6769844,0
20030717,13.3450,13.4800,13.1250,13.1650,5741568,0
20030718,13.3000,13.4000,13.0500,13.3200,5984010,0
20030721,13.1750,13.3650,13.0500,13.3500,6379776,0
20030722,13.2050,13.7250,13.1600,13.4300,7528314,0
20030723,13.4050,13.4950,13.2000,13.4200,4789466,0
20030724,13.6150,13.6250,13.1750,13.1950,7617234,0
20030725,13.0150,13.4150,12.9450,13.3500,6914956,0
20030728,13.4150,13.4500,13.1550,13.3050,3974026,0
20030729,13.3700,13.4250,13.0350,13.1900,5963328,0
20030730,13.3950,13.6600,13.2800,13.4350,5696870,0
20030731,13.5200,13.8845,13.4200,13.6650,11175594,0
20030801,13.7000,13.7600,13.4350,13.5550,7182622,0
20030804,13.5000,13.7050,13.1250,13.4750,6658052,0
20030805,13.5350,13.5750,13.1200,13.1500,7040346,0
20030806,13.1200,13.3750,13.0100,13.0650,5811548,0
20030807,13.0500,13.2500,13.0000,13.0600,4714746,0
20030808,13.0150,13.2650,13.0000,13.0900,4238256,0
20030811,13.0450,13.3550,13.0250,13.2050,4356640,0
20030812,13.1550,13.3545,13.1250,13.3250,2918844,0
20030813,13.3600,13.4050,13.2000,13.2550,3992762,0
20030814,13.2800,13.5700,13.1500,13.4750,4600296,0
20030815,13.4650,13.6500,13.3450,13.4450,2065414,0
20030818,13.5150,13.6350,13.4650,13.6150,3358936,0
20030819,13.7000,13.7150,13.4050,13.5150,3750450,0
20030820,13.5100,13.5980,13.4400,13.5650,3555818,0
20030821,13.6000,13.6350,13.4200,13.5650,3277738,0
20030822,13.6300,13.7200,13.3500,13.4000,4566644,0
20030825,13.2700,13.5950,13.2600,13.5900,3283964,0
20030826,13.5000,13.5800,13.2475,13.5500,5177892,0
20030827,13.5100,13.6250,13.4250,13.5600,3177246,0
20030828,13.6500,13.8900,13.5150,13.8200,5732192,0
20030829,14.0250,14.2650,13.8550,14.1950,8818604,0
20030902,14.0450,14.4250,14.0300,14.3750,7171312,0
20030903,14.4750,14.6900,14.2500,14.4800,7227796,0
20030904,14.4100,14.6500,14.3650,14.5950,6631578,0
20030905,14.4800,14.5800,14.2850,14.4050,6342308,0
20030908,14.3600,14.7450,14.3550,14.4950,8992088,0
20030909,14.4700,14.5600,14.3950,14.4400,6270024,0
20030910,14.3750,14.5200,14.2300,14.2600,7312456,0
20030911,14.3250,14.6900,14.2600,14.5050,7447698,0
20030912,14.4500,14.6100,14.4150,14.5800,3904566,0
20030915,14.5850,14.5850,14.4200,14.4350,4845930,0
20030916,14.4600,14.7550,14.4600,14.7050,5134232,0
20030917,14.6950,14.7350,14.4750,14.5550,5013122,0
20030918,14.5350,14.8650,14.4250,14.7900,6763484,0
20030919,14.7550,14.9950,14.4850,14.5950,6541756,0
20030922,14.4950,14.5900,14.3450,14.5400,4441540,0
20030923,14.5050,15.2250,14.4500,15.0950,16270228,0
20030924,15.0200,15.4750,14.9150,15.0500,11369880,0
20030925,15.0750,15.0900,14.9100,14.9950,10296408,0
20030926,14.8800,14.9400,14.6750,14.7850,8082792,0
20030929,14.8600,14.8600,14.4200,14.6200,9186568,0
20030930,14.4900,14.5350,14.2750,14.4000,8215894,0
20031001,14.5200,14.7150,14.4000,14.6500,6364008,0
20031002,14.6200,14.8350,14.5500,14.7150,5847630,0
20031003,15.1450,15.3950,15.0000,15.1100,7875850,0
20031006,15.0800,15.0800,14.9000,15.0200,4338604,0
20031007,15.0250,15.1450,14.9750,15.1450,4842482,0
20031008,15.1500,15.1575,14.9500,14.9550,4653854,0
20031009,15.1700,15.4400,15.0000,15.1050,5815018,0
20031010,15.0650,15.2250,14.9750,15.0950,2509124,0
20031013,15.1500,15.3400,15.0525,15.1950,2923488,0
20031014,15.1750,15.2200,15.0850,15.1800,2392640,0
20031015,15.1450,15.3000,15.0300,15.1250,5146846,0
20031016,15.0750,15.2850,15.0000,15.2200,4236156,0
20031017,15.2350,15.2950,14.9650,15.0300,4087138,0
20031020,14.9500,15.1700,14.9100,15.0950,4387940,0
20031021,15.0000,15.1250,14.9300,14.9950,3729534,0
20031022,14.9750,15.0350,14.7950,14.9600,4383474,0
20031023,14.9400,15.1900,14.9200,15.0100,4056564,0
20031024,14.9600,15.1750,14.8100,15.1400,4497766,0
20031027,15.2200,15.2450,14.9500,15.0050,3290872,0
20031028,15.1250,15.5450,15.0250,15.5000,6543152,0
20031029,15.5400,15.7350,15.4500,15.5500,8841218,0
20031030,15.8900,16.0005,15.6550,15.7200,7136698,0
20031031,15.7700,15.9500,15.7050,15.8000,4501986,0
20031103,15.6800,15.9950,15.6800,15.8550,5299754,0
20031104,15.7550,15.9750,15.7200,15.7850,4717678,0
20031105,15.7650,16.1350,15.6600,16.0650,5247240,0
20031106,16.1150,16.2950,15.9600,16.2600,6069072,0
20031107,16.2500,16.4450,15.7850,16.2500,5683798,0
20031110,16.2000,16.3600,16.0000,16.0400,3399820,0
20031111,16.0000,16.1250,15.9000,15.9950,2941364,0
20031112,16.0450,16.3250,15.9650,16.2950,4010496,0
20031113,16.2300,16.5250,16.1300,16.5000,8665704,0
20031114,16.2500,16.2950,15.9650,16.0335,9902604,0
20031117,16.1200,16.2400,15.6200,15.8550,7104898,0
20031118,15.9400,16.0000,15.4295,15.4850,6970590,0
20031119,15.4600,15.6550,15.0000,15.3500,8072388,0
20031120,15.2100,15.3550,15.0350,15.2300,6380550,0
20031121,15.7450,15.7450,15.0500,15.2550,5054886,0
20031124,15.3500,15.6700,15.2150,15.6550,5232640,0
20031125,15.6550,15.8750,15.4250,15.6900,6344646,0
20031126,16.1000,16.2000,15.8300,16.0400,5532470,0
20031128,16.0100,16.2055,16.0000,16.0850,2057994,0
20031201,16.0700,16.3750,16.0100,16.2500,4263254,0
20031202,16.2000,16.2050,16.0000,16.0550,5559744,0
20031203,15.9800,16.3500,15.9000,15.9750,6597840,0
20031204,15.9000,16.0800,15.7500,16.0050,4641008,0
20031205,15.9100,16.0800,15.8450,15.8600,5283092,0
20031208,15.9100,16.1750,15.8600,16.1600,3682880,0
20031209,16.2500,16.2600,15.8300,15.8300,4058914,0
20031210,15.8800,15.9500,15.7400,15.8550,3471662,0
20031211,15.8250,16.2250,15.7650,16.0950,4355634,0
20031212,16.1850,16.1850,15.7900,15.8650,4011552,0
20031215,16.0600,16.2000,15.7500,15.8000,5574774,0
20031216,15.7550,16.0950,15.7100,16.0000,6072328,0
20031217,16.0450,16.0800,15.7500,15.9250,3792814,0
20031218,15.8500,16.1900,15.8400,16.1650,4784576,0
20031219,16.2300,16.2900,15.8700,16.0450,6798806,0
20031222,16.1000,16.1050,15.7400,16.0000,6320664,0
20031223,16.0000,16.1650,15.8550,16.0400,4933858,0
20031224,16.1000,16.1050,15.8750,15.9250,1638032,0
20031226,15.9600,16.0300,15.8650,15.9700,1203592,0
20031229,16.0300,16.2425,15.9492,16.1500,3462968,0
20031230,16.1850,16.4750,16.1050,16.3700,4419832,0
20031231,16.5000,16.7150,16.4050,16.5800,5766318,0
20040102,16.7250,16.8200,16.4500,16.4550,6590534,0
20040105,16.5250,16.7450,16.4650,16.7050,6956646,0
20040106,17.2100,17.2500,16.8250,16.9100,9636872,0
20040107,16.8150,17.0000,16.6950,16.8350,4845058,0
20040108,16.5250,16.7950,16.5000,16.6900,6569946,0
20040109,16.6000,16.7950,16.5450,16.5500,5160324,0
20040112,16.5250,16.7150,16.4750,16.6800,4452184,0
20040113,16.6600,16.6800,16.4800,16.5550,4920762,0
20040114,16.5500,16.9250,16.5500,16.8150,4630622,0
20040115,16.8150,17.1500,16.6600,16.9700,6625920,0
20040116,16.9550,17.3300,16.9550,17.2800,6477614,0
20040120,17.2500,17.5000,17.1500,17.4150,6840386,0
20040121,17.3800,17.6500,17.3000,17.5050,5414910,0
20040122,17.7000,18.1000,17.6600,17.8650,10079924,0
20040123,17.9900,18.0550,16.9450,17.9900,5349282,0
20040126,17.8700,18.1700,17.6950,18.1700,5582316,0
20040127,18.1050,18.2250,17.8000,17.8400,7322280,0
20040128,17.9900,18.1000,17.6350,17.7300,9058880,0
20040129,17.9850,18.3350,17.8650,18.2250,3613808,0
20040130,18.2000,18.4050,17.8000,18.3200,4922298,0
20040202,18.4100,18.4500,18.0050,18.1150,6289498,0
20040203,18.0050,18.3600,18.0000,18.2350,4861200,0
20040204,18.2150,18.5000,18.1000,18.4300,6414472,0
20040205,18.3750,18.5700,18.3100,18.3800,5297842,0
20040206,18.3550,18.6550,18.3500,18.6250,5019424,0
20040209,18.5400,18.6750,18.3950,18.4150,3781848,0
20040210,18.3750,18.5600,18.3250,18.4600,4498948,0
20040211,18.4750,18.7000,18.3350,18.6850,4623212,0
20040212,18.6350,18.6500,18.4100,18.4650,4311652,0
20040213,18.4100,18.6050,18.2200,18.3500,6745004,0
20040217,18.2450,19.5700,18.2450,19.3850,14511274,0
20040218,19.1700,19.2600,18.8100,18.9900,6611276,0
20040219,19.0900,19.2900,18.9450,19.0250,6718816,0
20040220,19.1500,19.2400,18.8300,18.8850,6052052,0
20040223,18.8250,19.1550,18.7250,18.8950,6061320,0
20040224,18.9750,19.5800,18.9400,19.4300,9649142,0
20040225,19.6350,19.8400,19.3150,19.4750,8970916,0
20040226,18.5600,18.8250,18.3750,18.7050,16712362,0
20040227,18.6200,18.9750,18.5450,18.7050,8876634,0
20040301,18.9450,18.9800,18.6150,18.9250,6577922,0
20040302,18.8950,18.9250,18.6050,18.6950,5523742,0
20040303,18.6750,19.0000,18.6250,18.8600,6017594,0
20040304,18.8150,19.1250,18.7850,18.9600,3696980,0
20040305,18.9300,19.3700,18.8350,19.0000,7085020,0
20040308,18.9550,19.1700,18.6850,18.7200,7159350,0
20040309,18.6950,18.9450,18.6150,18.7700,5616864,0
20040310,18.9550,19.1750,18.7490,18.9000,8392958,0
20040311,18.7900,19.1000,18.7750,18.7800,5696040,0
20040312,18.9050,18.9950,18.6800,18.8150,6359430,0
20040315,18.7050,18.8950,18.4800,18.5150,7568476,0
20040316,18.6950,18.8200,18.5750,18.6800,5622872,0
20040317,18.8200,18.8350,18.6350,18.6750,4904278,0
20040318,18.7200,18.7250,18.4400,18.4800,6078650,0
20040319,18.4200,18.5950,18.3650,18.3700,7413212,0
20040322,18.2550,18.6400,18.2550,18.6000,8967776,0
20040323,18.6150,18.6750,18.3350,18.3600,7522012,0
20040324,18.3400,18.7050,18.3350,18.5050,8152958,0
20040325,18.5450,18.7000,18.4000,18.6850,4951282,0
20040326,18.5750,18.6650,18.4000,18.4600,5309154,0
20040329,18.4900,18.8950,18.4400,18.8250,4979430,0
20040330,18.8250,19.0550,18.6450,19.0450,5976694,0
20040331,19.1450,19.1690,18.8350,18.9450,4710636,0
20040401,19.0700,19.1500,18.8350,19.1200,6718472,0
20040402,19.3400,19.8100,19.2350,19.6450,7019118,0
20040405,19.7150,19.7900,19.5000,19.7800,4352826,0
20040406,19.5650,19.9550,19.5650,19.8800,5220648,0
20040407,19.8700,19.8800,19.5150,19.5700,7090946,0
20040408,19.5250,19.7200,19.4100,19.5000,4873324,0
20040412,19.6400,19.7100,19.4850,19.6500,3700658,0
20040413,19.7195,19.7350,19.1950,19.2500,4815820,0
20040414,19.1250,19.2500,18.9500,19.1350,5789644,0
20040415,19.2100,19.2114,18.9450,19.0350,5044812,0
20040416,19.1700,19.1700,18.8700,18.9100,7826062,0
20040419,18.9500,19.1000,18.8750,19.1000,4133862,0
20040420,19.0450,19.2950,18.6100,18.6150,5319414,0
20040421,18.7800,18.8050,18.3700,18.5500,6124502,0
20040422,19.0500,19.7500,19.0000,19.5100,10803886,0
20040423,19.5700,19.6850,19.3500,19.5700,5182366,0
20040426,19.7300,19.7350,19.2800,19.5200,4235032,0
20040427,19.6200,19.9500,19.5150,19.6500,6122354,0
20040428,19.7100,19.7500,19.3500,19.4450,4658988,0
20040429,19.5900,19.8600,19.3500,19.5550,5774096,0
20040430,19.6150,19.8093,19.4000,19.4000,5314968,0
20040503,19.4136,19.6800,19.2500,19.5900,4924106,0
20040504,19.6400,19.9750,19.5150,19.7450,7482610,0
20040505,19.8500,19.9550,19.6950,19.8850,6152972,0
20040506,19.8050,19.9150,19.5000,19.6800,5077270,0
20040507,19.4945,19.6250,19.0300,19.0750,6904006,0
20040510,18.9900,19.4050,18.8100,18.9850,6505266,0
20040511,18.9300,19.2900,18.8750,19.0700,4470474,0
20040512,18.9900,19.0600,18.5250,18.8550,7520062,0
20040513,18.8100,18.9450,18.6250,18.9250,5967620,0
20040514,18.9400,19.2650,18.8250,19.0500,4457698,0
20040517,18.9000,19.0000,18.7500,18.7650,6128034,0
20040518,18.9150,18.9400,18.7650,18.7850,3317298,0
20040519,18.9550,19.0450,18.6700,18.7700,4789802,0
20040520,18.8150,19.2900,18.8150,19.2100,7795616,0
20040521,19.3100,19.5000,19.1750,19.4000,4040272,0
20040524,19.5950,19.6150,19.2800,19.4150,3721732,0
20040525,19.4100,19.8250,19.2600,19.8250,5341584,0
20040526,19.7250,19.8950,19.6500,19.8350,3755360,0
20040527,20.0500,20.2450,19.8950,20.0350,8528048,0
20040528,20.1150,20.6000,20.0500,20.3250,8610714,0
20040601,20.3450,20.6100,20.3100,20.5600,5364614,0
20040602,20.6000,20.8500,20.5300,20.7000,6246566,0
20040603,20.7350,20.8850,20.5750,20.6000,4603344,0
20040604,20.8200,20.9050,20.6200,20.6450,6395976,0
20040607,20.7750,21.1950,20.7350,21.1550,5179402,0
20040608,21.1300,21.5850,21.0350,21.5850,7564748,0
20040609,21.4300,21.6650,21.2750,21.3750,4435388,0
20040610,21.3550,21.6000,21.2790,21.3100,3850562,0
20040614,21.2900,21.3200,20.8700,21.0350,6584246,0
20040615,21.1105,21.4300,20.8500,21.3750,7192226,0
20040616,21.3900,21.4750,21.1250,21.4650,4450800,0
20040617,21.4400,21.6000,21.3250,21.5550,4167736,0
20040618,21.4600,22.1000,21.3450,21.8750,6972954,0
20040621,21.9400,22.1250,21.7750,21.8700,5407724,0
20040622,21.9200,21.9450,21.4650,21.9400,5939654,0
20040623,21.9450,22.1250,21.7750,22.1000,4932634,0
20040624,22.0750,22.2000,21.7350,21.7950,6846812,0
20040625,21.8850,21.9200,21.2250,21.6000,9814668,0
20040628,21.6800,21.8000,21.5400,21.6650,6004580,0
20040629,21.7250,21.8700,21.5150,21.6050,4857956,0
20040630,21.5300,21.8800,21.4000,21.7400,5813466,0
20040701,22.3100,22.5500,22.0100,22.3500,9046668,0
20040702,22.4400,22.9050,22.3050,22.7450,7980578,0
20040706,22.9100,23.1950,22.6850,22.7000,7170752,0
20040707,22.8100,23.1300,22.7550,23.0600,7025284,0
20040708,23.1650,23.1800,22.5400,22.5750,6290090,0
20040709,22.6950,22.9300,22.5500,22.8450,5101680,0
20040712,22.8450,22.9800,22.5650,22.8000,4620918,0
20040713,22.8750,22.9900,22.7450,22.9000,4033170,0
20040714,22.9000,23.3000,22.8350,22.9600,7746744,0
20040715,23.0150,23.0892,22.8000,23.0350,6004146,0
20040716,23.1995,23.2250,22.9050,23.0850,8130456,0
20040719,23.2400,23.5850,23.1250,23.2850,8945444,0
20040720,23.3300,23.3600,22.9100,23.2150,9448990,0
20040721,23.2150,23.2750,22.7100,22.8200,8838842,0
20040722,23.2500,23.9350,22.8800,23.8800,12189436,0
20040723,23.8750,23.8950,23.3750,23.5500,7118644,0
20040726,23.6745,23.8100,23.1550,23.3650,6786662,0
20040727,23.5250,24.0050,23.4150,23.8850,6794570,0
20040728,23.7700,24.0450,23.5000,23.9000,6980562,0
20040729,24.1800,24.2000,23.2550,23.7700,8155604,0
20040730,23.6000,23.7700,23.4000,23.4800,5653006,0
20040802,23.4250,23.5650,23.0800,23.2350,8102480,0
20040803,23.1000,23.3600,22.8000,22.9250,8597358,0
20040804,22.8500,23.0100,22.5650,22.7150,8012180,0
20040805,22.7500,23.0950,22.5650,22.6450,5270904,0
20040806,22.5100,22.5750,21.7700,21.8400,10998366,0
20040809,21.8650,22.2300,21.8650,21.9800,5348070,0
20040810,22.1310,22.5450,22.1000,22.5400,6001320,0
20040811,22.3500,22.4500,22.2150,22.3000,4825682,0
20040812,22.2050,22.3250,21.7750,21.8650,7217428,0
20040813,21.8950,22.0350,21.5250,21.6000,6220454,0
20040816,21.4250,22.0900,21.2700,21.7900,5904776,0
20040817,21.8900,22.1800,21.7500,21.8500,4741536,0
20040818,21.8700,22.2500,21.7500,22.2450,5981440,0
20040819,22.2345,22.5700,22.2250,22.3250,6928410,0
20040820,22.3500,22.5700,22.2500,22.5200,4029232,0
20040823,22.6350,22.6500,22.3700,22.4950,5005728,0
20040824,22.5350,22.8800,22.5000,22.8300,5220082,0
20040825,22.7350,23.0350,22.5000,23.0200,5778428,0
20040826,21.7650,21.9000,21.0250,21.5750,28126226,0
20040827,21.5500,21.7450,21.2600,21.2850,9297262,0
20040830,21.3375,21.7000,21.2600,21.3800,6165358,0
20040831,21.4750,21.6250,21.3250,21.6200,5484748,0
20040901,21.5250,21.7000,21.3950,21.6150,5431228,0
20040902,21.6800,22.2500,21.6700,22.2000,5098268,0
20040903,22.2500,22.4450,22.0750,22.1800,4902474,0
20040907,22.3400,22.4200,22.0150,22.1900,5228042,0
20040908,22.0550,22.4000,22.0500,22.1600,4254254,0
20040909,22.2650,22.4050,22.0650,22.3100,4560896,0
20040910,22.3050,22.4650,22.1600,22.4300,3070842,0
20040913,22.4800,22.6200,22.3150,22.5150,6448912,0
20040914,22.5650,22.9850,22.4700,22.9850,5219022,0
20040915,23.1100,23.1250,22.6400,22.7100,5045810,0
20040916,22.8100,22.8700,22.6650,22.8100,2596952,0
20040917,22.9150,23.1450,22.8350,23.0250,4405818,0
20040920,22.9150,22.9850,22.5850,22.8000,4082034,0
20040921,22.7750,22.9750,22.6000,22.8650,4484828,0
20040922,22.7000,22.7100,22.1000,22.3850,7786462,0
20040923,22.3750,22.5900,22.3350,22.3350,3963226,0
20040924,22.3800,22.7700,22.1750,22.5200,5347804,0
20040927,22.4300,22.5050,22.0900,22.1900,8784270,0
20040928,22.3150,22.3550,22.1600,22.2900,4065678,0
20040929,22.2950,22.7550,22.1850,22.7500,4737652,0
20040930,22.6250,22.8050,22.5000,22.7300,6157674,0
20041001,22.9800,23.6100,22.6450,23.6100,9952328,0
20041004,23.7400,23.7750,23.3750,23.5115,7023684,0
20041005,23.5500,23.8150,23.4150,23.7150,4257286,0
20041006,23.6750,24.0000,23.5650,23.9900,6715596,0
20041007,23.0550,23.7000,23.0300,23.5450,11653416,0
20041008,23.8150,24.3350,23.6250,23.6950,8194526,0
20041011,23.7900,24.0000,23.6950,23.9050,2778262,0
20041012,23.8850,24.0850,23.6950,24.0050,4311536,0
20041013,24.0000,24.1250,23.5350,23.8250,4936424,0
20041014,23.8650,24.1100,23.5500,23.8950,7494604,0
20041015,24.0600,24.8350,23.9350,24.7350,9187396,0
20041018,24.6450,25.2000,24.5150,25.1500,8234850,0
20041019,25.1450,25.7500,24.9000,25.1550,12524020,0
20041020,25.2000,25.3700,24.9650,25.1300,6212478,0
20041021,25.1700,25.4150,24.7000,25.3800,6821230,0
20041022,25.4450,25.6800,25.0500,25.0700,4753252,0
20041025,25.1200,25.1950,24.7800,24.8300,4967548,0
20041026,24.9700,25.3200,24.8500,25.2550,6102366,0
20041027,25.1550,25.9250,25.1050,25.8950,6526308,0
20041028,25.7900,26.4250,25.5550,26.4250,6024898,0
20041029,26.3100,26.6250,26.2250,26.4400,7531700,0
20041101,26.3350,26.8000,26.3000,26.6500,5302814,0
20041102,26.5900,26.7900,26.4750,26.4900,5497208,0
20041103,26.7000,26.9100,26.5050,26.7400,7469854,0
20041104,26.7100,27.4850,26.6500,27.3250,8696352,0
20041105,27.4300,27.5450,27.1050,27.2550,5292614,0
20041108,27.4500,27.5000,27.0700,27.2000,4206538,0
20041109,27.2650,27.6500,27.1500,27.4100,4795542,0
20041110,27.7000,28.2750,27.5850,27.6450,10846542,0
20041111,26.6500,27.8700,26.5500,27.7210,15947806,0
20041112,27.7000,27.7750,27.4450,27.6500,6022628,0
20041115,27.5950,27.7200,27.3750,27.5800,5351192,0
20041116,27.3300,27.6300,27.2750,27.3200,4405694,0
20041117,27.4200,27.8750,27.3250,27.7950,5277232,0
20041118,27.7050,27.9500,27.5900,27.8900,4264312,0
20041119,27.9650,28.2350,27.5100,27.6050,4121266,0
20041122,27.7000,28.3750,27.5000,28.2450,5250184,0
20041123,28.2400,28.4300,28.0450,28.2050,5216066,0
20041124,28.3450,28.5000,28.2400,28.3850,3825744,0
20041126,28.3750,28.5000,28.2200,28.3000,1319778,0
20041129,28.4100,28.4100,27.8200,28.2050,4936612,0
20041130,28.1700,28.3250,27.9700,28.1300,4699000,0
20041201,28.2250,28.7950,28.1450,28.7950,6247568,0
20041202,29.5050,29.6600,28.8200,29.3250,10053028,0
20041203,29.3750,29.4500,28.9330,29.2910,5555556,0
20041206,29.4300,29.4600,29.0000,29.3700,3994568,0
20041207,29.5000,29.6000,28.6300,28.6350,6243366,0
20041208,28.8100,29.2350,28.7150,29.1050,6006674,0
20041209,28.9800,29.3700,28.7000,29.3250,5247584,0
20041210,29.1600,29.2200,28.9300,29.0300,4693780,0
20041213,29.2450,29.3500,29.0350,29.3450,3423754,0
20041214,29.3750,29.4450,29.1450,29.3600,5032066,0
20041215,29.4750,29.5000,29.1550,29.3400,3902084,0
20041216,29.3400,29.4550,28.9050,29.0200,4190674,0
20041217,29.2350,29.3700,28.9450,29.0900,7085716,0
20041220,29.2650,29.5350,29.2150,29.3750,4824926,0
20041221,29.4900,29.5500,29.2050,29.4550,5535436,0
20041222,29.6250,30.6500,29.4500,30.5700,11047180,0
20041223,30.6250,30.7450,30.3100,30.3100,4699620,0
20041227,30.5700,30.7750,30.0800,30.7000,5616956,0
20041228,30.8750,31.5450,30.8250,31.5450,6563174,0
20041229,31.5000,32.0500,31.5000,31.9350,5988128,0
20041230,32.0500,32.1300,31.3200,31.3200,5596514,0
20041231,31.4900,31.5250,30.9900,31.1800,5660154,0
20050103,31.6450,31.6700,30.2850,30.5700,11144954,0
20050104,30.8500,31.1700,30.4550,30.5500,7949380,0
20050105,30.5200,31.1000,30.3100,30.8000,8939466,0
20050106,29.9000,30.0850,29.0500,29.8700,19505538,0
20050107,30.0300,30.2250,29.5250,29.8350,6665776,0
20050110,29.8000,29.8000,28.8000,28.9150,12842566,0
20050111,28.6300,28.8300,27.8250,28.6950,15598494,0
20050112,28.4950,29.0150,28.1050,28.5250,8959656,0
20050113,28.1900,28.3950,27.5700,27.6850,11870506,0
20050114,27.6350,28.4550,27.5750,28.1250,10634316,0
20050118,28.3550,29.0450,28.0250,29.0000,7420570,0
20050119,29.2100,29.4200,28.8250,28.8750,7912778,0
20050120,28.9350,29.1600,28.2300,28.2900,9706346,0
20050121,28.3050,28.4750,27.6750,27.8400,9619488,0
20050124,27.8000,27.8300,26.2050,26.9400,15589082,0
20050125,26.9900,27.5750,26.9100,27.0000,10180382,0
20050126,27.2500,27.7050,26.9350,27.6700,11073666,0
20050127,27.5250,27.6000,26.1400,26.5150,26705516,0
20050128,26.6250,26.8500,26.0500,26.8500,12615952,0
20050131,27.0000,27.1250,26.6950,27.0000,9104538,0
20050201,27.0750,27.2950,26.8750,27.2200,5996964,0
20050202,27.4400,27.4900,26.7500,27.0000,6186444,0
20050203,25.1900,25.4800,24.5700,24.7850,32819942,0
20050204,24.7750,25.4050,24.5900,25.3300,11202692,0
20050207,25.5050,25.7200,25.1550,25.5300,6841030,0
20050208,25.5750,25.8500,25.3650,25.7850,7033164,0
20050209,25.8000,25.8350,25.1750,25.2750,6089662,0
20050210,25.5850,25.6250,25.0900,25.0900,7201874,0
20050211,25.0000,25.3250,24.6050,25.0900,9960170,0
20050214,25.1000,25.1900,24.9200,24.9250,5963368,0
20050215,24.9500,25.4750,24.7750,25.2550,8353148,0
20050216,25.3450,25.4250,25.0050,25.1800,6690070,0
20050217,25.1100,25.3050,24.8750,24.9000,5704740,0
20050218,24.9500,25.0700,24.8600,24.9650,4825050,0
20050222,24.9100,25.2200,24.7550,24.7750,7712246,0
20050223,24.9050,25.2550,24.7800,24.9100,5611986,0
20050224,24.9650,25.6250,24.8750,25.5750,7351060,0
20050225,25.6300,25.8150,25.4300,25.5850,5672820,0
20050228,25.6400,26.0700,25.5400,25.9050,7328502,0
20050301,25.9000,26.3550,25.7950,26.2900,6741506,0
20050302,26.4050,26.6900,26.1350,26.4050,6763472,0
20050303,27.2500,27.3750,26.5000,26.7950,11979528,0
20050304,27.1450,27.3450,26.9660,27.2100,7483118,0
20050307,27.4250,27.7950,27.3000,27.5750,6064868,0
20050308,27.6800,27.6900,26.9000,27.2800,6967398,0
20050309,27.3000,27.5000,27.1000,27.2800,6347474,0
20050310,27.2250,27.4400,26.6250,27.1500,6186628,0
20050311,27.2100,27.2650,26.7000,26.7500,4984668,0
20050314,26.9100,27.1900,26.8250,26.8500,1689864,0
20050315,26.9700,27.0600,26.1170,26.6700,1634360,0
20050316,26.5600,26.6200,25.8750,26.0300,2447756,0
20050317,26.0200,26.3850,25.8205,26.0700,1303604,0
20050318,26.0100,26.2600,25.8650,26.2600,3661276,0
20050321,26.2400,27.0000,25.7000,26.0850,2073322,0
20050322,26.0300,26.3150,25.8300,25.8300,2936804,0
20050323,25.9000,26.0250,25.3605,25.7200,3940066,0
20050324,25.8100,26.3050,25.6000,25.9250,2419894,0
20050328,25.9100,26.4350,25.9100,26.0900,2343504,0
20050329,26.0000,26.6850,26.0000,26.2850,2693370,0
20050330,26.3650,26.5200,26.0700,26.4050,1676502,0
20050331,26.4600,26.4950,25.8250,25.8300,3333280,0
20050401,26.0900,26.1150,25.3050,25.6300,3986298,0
20050404,25.4550,25.7500,25.4100,25.5350,3415578,0
20050405,25.7000,25.9850,25.4850,25.8700,2557268,0
20050406,26.0000,26.1900,25.8600,26.1100,2241404,0
20050407,25.4400,25.4900,24.4250,25.2500,10480662,0
20050408,25.1000,25.3800,24.3000,24.3250,8636540,0
20050411,24.3000,24.3750,23.3600,23.7550,11685282,0
20050412,23.5750,24.0100,23.4100,23.9750,8876230,0
20050413,23.8750,24.0250,23.4850,23.5150,5173756,0
20050414,23.5100,23.7050,23.3400,23.4650,8351244,0
20050415,23.6250,24.4950,23.4500,23.6200,6571274,0
20050418,23.6700,23.7750,23.2200,23.5150,5052082,0
20050419,23.6500,23.6750,22.9750,23.0900,4581046,0
20050420,23.0050,23.2350,22.2900,22.7850,11668544,0
20050421,22.9150,23.2500,22.9150,23.2050,2949578,0
20050422,23.2350,23.2350,22.7000,22.7800,2760726,0
20050425,23.1950,23.9500,23.1100,23.7200,4815150,0
20050426,23.7450,23.8900,23.3050,23.3050,2928454,0
20050427,23.3750,23.6050,23.0200,23.2050,2895818,0
20050428,24.2350,24.6900,24.1995,24.2850,7466136,0
20050429,24.8350,24.8500,24.0850,24.7600,4922074,0
20050502,24.9500,25.0000,24.6000,24.9050,5818928,0
20050503,24.8700,25.1100,24.7050,25.0050,3930256,0
20050504,25.1750,25.3950,24.9000,25.2450,3504970,0
20050505,25.8300,26.2245,25.5050,26.1250,6761948,0
20050506,26.3950,26.5450,26.1250,26.2100,4509566,0
20050509,26.3500,26.3500,25.8650,26.1400,3192584,0
20050510,25.9950,26.0950,25.8150,25.9550,1945446,0
20050511,26.0500,26.5000,25.9300,26.4800,2482566,0
20050512,26.4450,26.6250,26.2350,26.5750,2543188,0
20050513,26.6500,27.0000,26.4450,27.0000,3339656,0
20050516,27.0250,27.0550,26.6500,26.8950,2217728,0
20050517,26.8250,27.0350,26.5250,27.0300,2858520,0
20050518,27.0350,27.6000,26.9250,27.5250,3426606,0
20050519,27.2950,27.5800,27.2850,27.5600,2541066,0
20050520,27.5000,27.6550,27.3600,27.4950,5781168,0
20050523,27.4750,27.6250,27.3400,27.4600,2559868,0
20050524,27.2600,27.5200,27.1750,27.3850,2458990,0
20050525,27.2100,27.5000,27.1700,27.5000,1905610,0
20050526,27.6100,27.7400,27.4300,27.5950,2866566,0
20050527,27.6700,27.8600,27.5455,27.8150,2397948,0
20050531,27.7050,27.8200,27.3650,27.3750,3173568,0
20050601,27.3950,27.9900,27.3950,27.8550,3302370,0
20050602,27.4825,28.1550,27.2500,28.1250,3419482,0
20050603,28.1950,28.3750,27.6650,27.7300,2654738,0
20050606,27.7500,28.0000,27.7100,27.9200,1468240,0
20050607,27.8750,28.4500,27.7500,27.7500,2523060,0
20050608,27.8250,27.9700,27.5000,27.5550,1723394,0
20050609,27.5500,27.9350,27.3150,27.6500,2527408,0
20050610,27.6100,27.7250,27.1250,27.3600,2546340,0
20050613,27.3750,27.6850,27.3250,27.6550,2280690,0
20050614,27.5750,27.7150,27.4500,27.6200,1848440,0
20050615,27.6250,27.7350,27.3050,27.6525,2795966,0
20050616,27.5850,27.6700,27.3400,27.5050,1451600,0
20050617,27.9200,27.9200,27.0350,27.2750,7283110,0
20050620,27.2100,27.3400,26.8800,27.2150,1515234,0
20050621,27.0500,27.1950,26.8000,26.9350,2104012,0
20050622,27.1250,27.1500,26.7400,26.9850,1383394,0
20050623,26.9850,27.2000,26.5600,26.6000,2205230,0
20050624,26.6000,26.8400,26.2200,26.2200,2528622,0
20050627,26.0500,26.2000,25.8850,25.9800,1956174,0
20050628,26.0300,26.5650,25.7600,26.5300,4055332,0
20050629,26.5300,26.5300,25.7525,26.0850,2548656,0
20050630,26.0000,26.1500,25.7700,25.8300,2879570,0
20050701,25.8650,25.9450,25.4300,25.5250,2400908,0
20050705,25.8300,26.1450,25.5150,25.9900,2608206,0
20050706,25.9500,26.0500,25.1700,25.2900,4888388,0
20050707,24.9000,25.1750,24.6400,25.0950,4998242,0
20050708,25.0900,25.9649,25.0500,25.8900,4181266,0
20050711,26.0000,26.0900,25.7650,26.0150,2386372,0
20050712,25.8700,26.0190,25.5390,25.9800,2292204,0
20050713,25.8900,26.0000,25.7500,25.8550,2834606,0
20050714,26.1700,26.2700,25.9150,26.2300,2208620,0
20050715,26.3450,26.5000,26.2500,26.3500,2823162,0
20050718,26.2150,26.2550,26.0650,26.1750,2094410,0
20050719,26.1050,26.2450,25.7000,25.8050,3201846,0
20050720,25.7500,26.1050,25.6600,26.0150,2985918,0
20050721,25.9250,26.0000,25.5050,25.8100,2195426,0
20050722,25.7900,26.0150,25.6150,25.6600,2490168,0
20050725,25.5050,25.6200,25.0800,25.2250,6453052,0
20050726,25.2500,25.3750,25.0750,25.1950,6668372,0
20050727,25.1950,25.3750,24.9500,25.1750,9161404,0
20050728,26.7700,27.1950,26.1500,26.3400,25942242,0
20050729,26.5350,26.6250,26.2700,26.2750,6558006,0
20050801,26.2750,26.3850,26.0050,26.0950,5603200,0
20050802,26.0150,26.3250,25.9900,26.0450,4919130,0
20050803,25.9150,26.1100,25.8750,25.9500,5344704,0
20050804,25.9750,26.1500,25.4400,25.4900,4188008,0
20050805,25.4250,25.5400,25.2650,25.2700,2899638,0
20050808,25.2550,25.5750,25.1950,25.4950,4699330,0
20050809,25.5250,25.9200,25.4800,25.8850,6148946,0
20050810,26.0000,26.2150,25.6650,25.6850,4669410,0
20050811,25.7250,26.3250,25.6500,26.1900,6174880,0
20050812,25.8500,26.0250,25.7800,26.0150,6269868,0
20050815,25.7950,26.2150,25.7950,26.1200,3165564,0
20050816,26.0750,26.1400,25.5450,25.5500,5038722,0
20050817,25.5450,25.8250,25.5350,25.6700,2992666,0
20050818,25.5000,25.7300,25.4901,25.5750,2437974,0
20050819,25.4750,25.7650,25.4600,25.5500,2950066,0
20050822,25.5600,25.7500,25.1200,25.3200,3701752,0
20050823,25.3100,25.3750,25.0152,25.1200,4214156,0
20050824,25.0250,25.1400,24.6850,24.7100,5689260,0
20050825,24.8000,24.9100,24.5550,24.7150,4997210,0
20050826,24.6000,24.7750,24.4250,24.7100,4356262,0
20050829,24.5250,24.7148,24.4350,24.6050,3404392,0
20050830,24.5000,24.5550,24.0650,24.2850,7283126,0
20050831,24.3250,24.5650,24.0000,24.5200,8066784,0
20050901,24.9000,25.0150,24.3250,24.3400,9813998,0
20050902,24.4950,24.5350,24.1200,24.1500,3762254,0
20050906,24.1750,24.4550,24.1150,24.2700,4705046,0
20050907,24.2150,24.3150,23.9650,24.1350,6010416,0
20050908,24.0250,24.1800,23.7900,24.1050,4130618,0
20050909,24.1100,24.2750,24.0600,24.1950,3768640,0
20050912,24.2150,24.3600,24.1050,24.2300,7529930,0
20050913,24.2300,24.2350,23.9400,23.9800,6551036,0
20050914,23.9850,24.0600,23.5350,23.5800,6590152,0
20050915,23.5750,23.7350,23.4300,23.6450,5444734,0
20050916,23.6300,23.7200,23.4500,23.4900,9626316,0
20050919,23.5000,23.6200,23.1800,23.2600,5128368,0
20050920,23.2500,23.5500,23.0050,23.0800,6730602,0
20050921,23.1700,23.5500,23.0607,23.3200,8104824,0
20050922,23.5700,24.2400,23.4850,24.1550,8745158,0
20050923,24.3150,24.4800,24.1700,24.2700,5436292,0
20050926,24.5000,24.5150,24.1300,24.3200,5549788,0
20050927,24.4550,24.5600,24.1500,24.2750,4485160,0
20050928,24.4250,24.4500,23.9450,23.9900,5272860,0
20050929,23.9750,24.5750,23.7700,24.5650,8157920,0
20050930,24.6850,25.0800,24.4150,25.0500,7681426,0
20051003,25.0700,25.2400,24.9250,25.2000,6223464,0
20051004,25.2000,25.4400,25.2000,25.2700,6243842,0
20051005,25.1900,25.2950,24.8600,24.9050,6801620,0
20051006,25.7500,26.0500,25.5350,25.8350,15722404,0
20051007,25.8150,25.9150,25.3950,25.5200,5663204,0
20051010,25.5100,25.9000,25.1500,25.6600,4914498,0
20051011,25.6450,25.8200,25.4750,25.5700,4437280,0
20051012,25.5000,25.9500,25.2500,25.3600,5786042,0
20051013,25.4400,26.5750,25.4200,26.4500,10995332,0
20051014,26.3850,26.5000,26.2350,26.4400,7023106,0
20051017,26.3000,26.6550,26.2200,26.5450,4106964,0
20051018,26.4500,26.5250,26.1400,26.3000,4201648,0
20051019,26.3250,27.3700,26.1500,27.3700,9236342,0
20051020,27.2900,27.5450,26.8950,27.0950,8358468,0
20051021,27.4850,27.6250,27.2000,27.5050,7608312,0
20051024,27.8200,28.2500,27.5000,27.8900,6381413,0
20051025,28.0000,28.1000,27.5500,27.8900,5669596,0
20051026,27.9900,28.2500,27.5500,27.6700,4300206,0
20051027,27.5800,27.9000,26.8700,26.8700,4695315,0
20051028,27.1200,27.8300,27.1200,27.8300,4677602,0
20051031,28.0000,28.4900,27.7000,28.2800,7554399,0
20051101,28.3000,28.4000,28.0700,28.1200,6992580,0
20051102,28.3500,29.0400,28.2600,28.8300,6876950,0
20051103,29.0900,29.9000,28.8400,29.4200,8800745,0
20051104,30.2900,30.5800,30.1000,30.3300,6551482,0
20051107,30.8200,30.9700,30.2300,30.4100,5991291,0
20051108,30.4100,30.5000,29.4300,29.4600,7092417,0
20051109,29.5000,29.8200,29.4400,29.5000,5083325,0
20051110,28.9200,29.9800,28.7400,29.9300,7894069,0
20051111,30.0800,30.3200,29.9700,30.1500,4336280,0
20051114,30.1400,30.5000,30.1400,30.3100,3381201,0
20051115,30.4200,30.6800,29.9600,30.2800,2855934,0
20051116,30.4800,30.5800,30.1700,30.4200,3380495,0
20051117,30.7600,31.2500,30.5100,31.1800,5839836,0
20051118,31.6100,31.6200,30.7600,30.9800,7379598,0
20051121,31.2200,32.0000,31.2100,31.9000,7697679,0
20051122,31.9000,31.9800,31.3800,31.5500,5835982,0
20051123,31.6200,31.8700,31.4700,31.7500,3938150,0
20051125,31.9400,32.0000,31.5300,31.7000,1760432,0
20051128,31.6300,31.9000,31.1000,31.1300,3882027,0
20051129,31.4700,31.5300,30.8400,30.8400,5309177,0
20051130,30.8000,31.1700,30.4500,30.4500,5597756,0
20051201,30.7400,31.3600,30.3400,31.1600,6512200,0
20051202,32.0000,32.0000,31.5500,31.9300,5896027,0
20051205,31.8900,32.0600,31.4300,31.9600,4496535,0
20051206,31.8200,32.4600,31.7500,31.8200,5539466,0
20051207,31.9200,31.9900,31.1900,31.3400,4277010,0
20051208,31.3800,31.5800,30.6800,30.8500,5294483,0
20051209,31.0000,31.1400,30.7100,31.1100,3381150,0
20051212,31.4000,31.4400,30.5900,30.8900,3574582,0
20051213,30.9100,31.5700,30.7000,31.5000,3973689,0
20051214,31.5500,31.7600,31.3200,31.6600,3624745,0
20051215,31.7100,32.3200,31.4400,31.6200,3926002,0
20051216,31.5600,31.9400,31.1500,31.1900,10163851,0
20051219,31.2500,31.7300,30.6200,30.6500,3988705,0
20051220,30.7000,30.7600,30.1000,30.1600,5373853,0
20051221,30.2500,30.7500,30.2200,30.5300,4011124,0
20051222,30.5500,31.0100,30.5500,30.7800,4098281,0
20051223,30.9500,31.1100,30.5200,30.5600,1912147,0
20051227,30.5900,30.9800,30.3899,30.5500,3023897,0
20051228,30.5000,30.8500,30.4500,30.5600,2169470,0
20051229,30.5300,30.8500,30.4500,30.5100,2050458,0
20051230,30.2900,30.4800,29.9400,30.0100,3411857,0
20060103,30.4700,31.0000,29.9000,30.8700,6397681,0
20060104,31.0800,31.7200,30.8800,31.6700,6091762,0
20060105,31.7000,31.9900,31.3900,31.6100,4016227,0
20060106,31.7500,31.7500,31.2703,31.6200,4605055,0
20060109,31.6900,31.7300,31.1900,31.3000,4209196,0
20060110,31.1700,31.2800,30.9900,31.0200,3809575,0
20060111,31.1500,31.3000,30.7450,31.1200,3527189,0
20060112,31.0200,31.2300,30.9400,30.9600,3077788,0
20060113,31.1400,31.4500,30.9700,31.2900,2985007,0
20060117,31.1500,31.4900,31.0600,31.1400,3644919,0
20060118,31.0100,31.5500,30.9800,31.1300,3408331,0
20060119,31.1300,31.5800,30.9900,31.3500,3326609,0
20060120,31.2900,31.5300,30.1800,30.2800,6511104,0
20060123,30.2400,30.7500,29.9100,30.2400,3587021,0
20060124,30.2500,30.7500,30.2000,30.7100,3801707,0
20060125,30.6800,30.7600,30.1900,30.3600,3638203,0
20060126,30.7400,31.5200,30.5000,31.4900,4649274,0
20060127,31.5000,32.3100,31.4400,31.9500,4702268,0
20060130,32.0900,32.3200,31.7200,31.8700,3350605,0
20060131,31.8100,32.0300,31.3300,31.7000,4535574,0
20060201,31.3100,32.0300,31.1400,31.3600,6835073,0
20060202,33.0000,34.8500,33.0000,34.4000,20578153,0
20060203,34.0500,34.5600,33.6300,33.8800,9360337,0
20060206,33.5000,34.5100,33.4900,34.4900,6237594,0
20060207,34.4900,34.5600,34.0500,34.3200,7352471,0
20060208,34.6300,35.0000,34.2000,34.7200,6405129,0
20060209,35.1000,35.3300,34.7200,35.1900,6999433,0
20060210,35.3600,35.6300,35.0000,35.5100,5246761,0
20060213,34.4400,34.7100,34.0700,34.5700,6916977,0
20060214,34.5400,34.9100,34.4400,34.6700,5517392,0
20060215,34.4900,35.3000,34.0720,35.1800,4935744,0
20060216,35.1900,35.8500,35.1000,35.8500,5401041,0
20060217,35.5600,35.9200,35.3700,35.3900,4028344,0
20060221,35.4600,36.0500,34.9200,35.2600,4331005,0
20060222,35.4100,36.3700,35.3600,36.0200,5216485,0
20060223,35.9700,36.8700,35.9200,36.1500,5487353,0
20060224,36.2600,36.3700,35.5800,35.9200,4517392,0
20060227,36.0000,36.7800,35.8200,36.7000,4039027,0
20060228,36.5200,36.6900,35.9400,36.3200,4937926,0
20060301,36.3600,36.6200,35.8500,36.2800,4352241,0
20060302,36.1800,36.3100,35.3200,35.4500,7367782,0
20060303,36.0000,36.4300,35.5000,35.5900,5781091,0
20060306,35.6800,36.4600,35.2000,35.9100,5804853,0
20060307,35.8100,36.2400,35.3800,35.5500,4293210,0
20060308,35.9200,35.9400,34.7900,35.3500,4073702,0
20060309,35.4000,35.6390,34.8500,34.9200,3535872,0
20060310,34.9400,35.7300,34.7300,35.3800,6166873,0
20060313,35.1300,35.5200,34.9000,35.0300,3978250,0
20060314,34.9200,36.4000,34.8340,36.2500,5672609,0
20060315,36.3400,36.6200,36.1600,36.5100,4846368,0
20060316,36.6300,36.7200,36.1100,36.3500,2697050,0
20060317,36.2000,37.1000,36.2000,36.6100,8133162,0
20060320,36.8000,37.3500,36.7300,36.8900,5037715,0
20060321,36.9700,37.3700,36.2400,36.2800,4754515,0
20060322,36.2900,36.7400,36.1700,36.5600,3720023,0
20060323,36.2800,36.4900,35.8200,36.1300,3685589,0
20060324,36.2900,36.8900,36.1400,36.6200,3674993,0
20060327,36.5800,36.9200,36.3200,36.5900,4407910,0
20060328,36.6000,37.2200,36.3300,36.6000,4861571,0
20060329,36.8000,37.7700,36.6400,37.5300,6449886,0
20060330,37.6300,38.1100,37.2000,37.5300,4816806,0
20060331,37.6100,37.9300,37.4400,37.6400,4306176,0
20060403,38.0000,38.5000,37.7500,37.9900,7615525,0
20060404,38.2300,38.4800,37.9700,38.3300,4673099,0
20060405,38.3100,38.3500,37.2500,37.4900,5735249,0
20060406,37.5900,37.8800,37.0500,37.4500,4625140,0
20060407,38.4900,38.9600,37.7500,37.8600,6921097,0
20060410,38.1200,38.2500,37.8600,37.9700,2782296,0
20060411,38.2800,38.3100,37.4900,37.5700,3956507,0
20060412,37.8800,38.1100,37.6900,38.0100,2639897,0
20060413,38.1400,38.6800,37.9000,38.2900,3823579,0
20060417,38.5100,38.6900,37.4900,37.8600,4832920,0
20060418,38.1800,38.9200,37.9800,38.5700,5669509,0
20060419,38.8100,39.2000,38.5200,38.8800,4720756,0
20060420,39.0800,39.2000,38.8000,38.8600,3712210,0
20060421,39.3300,39.5000,38.3000,38.7000,5732063,0
20060424,38.9700,39.1200,38.5000,38.6100,3794719,0
20060425,38.8900,38.9000,38.0200,38.1600,4622480,0
20060426,38.3000,38.3300,37.4900,37.5600,6853343,0
20060427,37.2100,37.5500,36.7700,36.9600,9905432,0
20060428,37.2500,37.4900,36.9900,37.2700,5561111,0
20060501,37.6900,37.9800,37.2000,37.4800,9058401,0
20060502,37.7000,38.2000,37.1200,37.8200,7737832,0
20060503,37.9100,37.9300,37.0000,37.3500,8118394,0
20060504,37.2000,39.4600,37.0000,38.7900,14755021,0
20060505,39.1500,39.8800,39.0400,39.6300,7467958,0
20060508,39.3400,39.5500,39.2300,39.2600,5686679,0
20060509,39.3200,39.3200,38.3700,38.4500,6328506,0
20060510,38.3000,38.5200,38.0000,38.2000,6407019,0
20060511,38.0000,38.1100,36.0600,36.5400,11528361,0
20060512,36.5400,36.6800,35.4700,35.6800,8391597,0
20060515,35.6100,36.3400,35.1200,36.3000,6926627,0
20060516,36.4200,37.0800,36.1800,37.0600,9310597,0
20060517,36.8000,36.8800,36.1700,36.4100,6988961,0
20060518,36.4300,36.5000,35.9300,35.9800,6682947,0
20060519,35.7900,36.5500,35.7700,36.3300,10901064,0
20060522,36.7500,36.8500,35.8800,36.2300,6652575,0
20060523,36.3000,36.5500,35.5900,36.0300,4866185,0
20060524,35.2600,35.6700,34.6000,35.2100,9359243,0
20060525,35.3300,35.9200,35.0400,35.4400,6184313,0
20060526,35.6800,35.7500,35.2100,35.4300,3254985,0
20060530,35.2800,35.4000,34.6800,34.9300,5165933,0
20060531,34.9300,35.6800,34.8800,35.6500,6245492,0
20060601,35.5600,36.3000,35.4900,36.2100,8618127,0
20060602,36.2200,36.3100,35.5500,35.9900,5132293,0
20060605,35.8200,36.1800,35.3500,35.3800,5055491,0
20060606,35.5000,35.5600,34.9100,35.2700,5771425,0
20060607,35.3000,35.9900,35.1200,35.7100,5825930,0
20060608,35.5400,36.4400,35.2500,36.2400,9456019,0
20060609,36.1500,36.4900,35.8200,35.8900,5300440,0
20060612,35.9900,36.0300,35.3800,35.4200,4819465,0
20060613,35.2600,35.7500,35.0400,35.1500,7186475,0
20060614,35.0500,35.8900,34.9300,35.8700,5878548,0
20060615,36.0000,36.8800,35.5200,36.7900,5367076,0
20060616,36.7000,36.9800,36.3500,36.6100,7373055,0
20060619,36.6000,36.8000,35.7300,35.9600,4855588,0
20060620,35.8400,36.4000,35.6900,35.8300,4735285,0
20060621,36.0100,36.8300,35.9200,36.4200,4988038,0
20060622,36.4500,36.5500,35.7900,36.0900,3789222,0
20060623,36.0600,37.0200,36.0299,36.5000,5002895,0
20060626,36.6900,36.8700,36.3000,36.5100,3694569,0
20060627,36.3300,36.5800,35.6700,35.7400,5352755,0
20060628,35.7800,35.9000,35.4200,35.7300,4561143,0
20060629,36.0100,38.0000,35.9500,38.0000,8927652,0
20060630,38.0000,38.0200,37.6700,37.7600,5787606,0
20060703,38.0000,38.3300,37.9300,38.0200,1988691,0
20060705,37.8100,37.9200,37.0600,37.5600,4351006,0
20060706,37.7100,38.0000,37.4500,37.8800,4097447,0
20060707,35.9900,36.1400,35.1000,36.0700,16226794,0
20060710,36.0900,36.2400,35.5200,35.6300,5663342,0
20060711,35.4700,36.0900,35.1100,35.9800,5491928,0
20060712,35.8400,35.9900,34.0900,34.4300,11790305,0
20060713,34.2900,34.5200,33.6000,34.0200,11933500,0
20060714,33.9500,34.0300,33.2700,33.6600,8312419,0
20060717,33.3500,34.4300,33.1000,34.2400,7103369,0
20060718,34.1000,34.3800,32.9300,33.4000,13383995,0
20060719,33.4600,34.1200,33.2500,33.8400,7140800,0
20060720,34.2100,34.4200,33.2900,33.4100,7092553,0
20060721,33.0800,34.0900,33.0600,33.7900,8332490,0
20060724,33.8500,34.7500,33.8000,34.7100,6852351,0
20060725,34.4900,35.4900,34.4900,35.4000,7986095,0
20060726,35.0800,35.0800,33.8000,33.9600,11722749,0
20060727,34.1400,34.4900,33.4475,33.5800,5355828,0
20060728,33.8500,34.4400,33.6600,34.0300,5573030,0
20060731,33.9200,34.4900,33.6600,34.2600,4667212,0
20060801,33.9500,33.9900,32.4000,32.9600,13778740,0
20060802,32.9400,33.7100,32.7500,33.3800,19107041,0
20060803,29.1400,31.5400,28.7200,30.6400,57481743,0
20060804,31.2100,31.2100,30.2800,30.6100,15963117,0
20060807,30.5500,31.2100,30.4600,30.8000,13244112,0
20060808,31.0900,31.1200,30.2300,30.3400,8844532,0
20060809,30.5900,30.6800,29.3700,29.5500,16028000,0
20060810,29.4500,30.0700,29.3700,29.9600,13465880,0
20060811,29.8500,29.9500,29.5700,29.9000,8098848,0
20060814,30.2500,30.3300,29.8700,29.9600,7351364,0
20060815,30.3800,30.3900,29.8900,30.1900,5928738,0
20060816,30.5000,30.6900,29.9700,30.6400,6607646,0
20060817,30.3000,31.3400,30.2900,31.2900,9117640,0
20060818,31.4000,31.4500,30.8700,31.1200,7540735,0
20060821,30.7600,30.9400,30.5000,30.6800,4581744,0
20060822,30.6500,30.8000,29.9500,30.1700,6675572,0
20060823,30.0500,30.2100,29.5900,29.6100,8049628,0
20060824,29.9000,29.9100,29.4900,29.6800,6660480,0
20060825,29.5100,30.1300,29.5100,29.9500,6867562,0
20060828,29.8300,30.4800,29.7600,30.4700,5817411,0
20060829,30.5000,30.6100,29.8700,30.3600,6809865,0
20060830,30.2700,30.8600,30.1900,30.7400,5896909,0
20060831,30.9000,31.1400,30.3200,31.0100,10873157,0
20060901,31.5900,32.1500,31.3700,31.7600,10285850,0
20060905,31.8900,32.0000,31.4300,31.9900,6546214,0
20060906,31.9400,32.1900,31.4800,31.5000,8447671,0
20060907,31.4900,31.5700,31.0600,31.1200,6828383,0
20060908,31.2500,31.4000,30.9100,31.1900,6346480,0
20060911,31.1100,31.6200,30.5300,31.5100,8343623,0
20060912,31.5000,32.5000,31.3000,32.4400,7160477,0
20060913,32.6000,33.4000,32.5700,33.0400,9516052,0
20060914,33.2400,33.2800,32.5000,33.0300,6962296,0
20060915,33.3600,34.1400,32.5500,33.8500,16704935,0
20060918,33.9000,33.9800,33.5000,33.6400,6395700,0
20060919,33.9500,34.1200,33.2800,33.6800,7496062,0
20060920,34.1500,34.9500,34.1400,34.6900,8734544,0
20060921,34.9500,34.9900,33.9200,34.0100,8947039,0
20060922,34.2500,34.6000,33.5900,34.0100,7823892,0
20060925,34.2200,34.5600,33.3900,34.4500,6294647,0
20060926,34.3400,34.6500,33.9900,34.3000,5274411,0
20060927,34.3400,35.0400,34.1300,34.4700,9106917,0
20060928,34.6100,34.6900,34.0300,34.2200,6264742,0
20060929,34.2500,34.3500,34.0100,34.0500,4832529,0
20061002,34.0300,34.3500,33.6100,33.6200,7756484,0
20061003,33.7300,34.2900,33.7300,34.0100,6727352,0
20061004,33.9500,36.0900,33.9000,35.9600,17078159,0
20061005,38.0000,38.9900,37.3000,38.6900,30300797,0
20061006,38.7600,39.5000,38.2500,38.3700,18948120,0
20061009,38.2500,38.8100,38.0300,38.4000,6908635,0
20061010,38.0100,38.3900,37.8000,38.0400,8058944,0
20061011,37.8000,37.9300,37.1400,37.4200,8246680,0
20061012,37.8200,38.0000,37.5400,37.9600,6929367,0
20061013,37.9000,38.0000,37.5900,37.9300,5922156,0
20061016,37.9000,38.5500,37.8400,38.3600,4368749,0
20061017,38.0000,38.4000,37.7500,37.8600,5890317,0
20061018,38.1900,38.5000,37.5000,37.7900,4391976,0
20061019,37.5000,37.9200,37.2500,37.7800,4801813,0
20061020,37.8100,37.8300,36.7200,37.4400,8425462,0
20061023,37.2500,38.4900,37.0300,38.3100,8624921,0
20061024,38.1900,38.5800,37.7900,38.1500,5757446,0
20061025,38.2800,38.5500,38.0000,38.5000,4950731,0
20061026,38.5000,39.0000,38.3100,38.8700,6059667,0
20061027,38.8600,38.8700,37.8900,38.0200,4662494,0
20061030,37.8500,38.3000,37.6200,38.1400,3761368,0
20061031,38.2400,38.3500,37.4300,37.7900,5277660,0
20061101,37.9800,38.2600,37.3300,37.6000,6876664,0
20061102,37.4500,37.6400,36.8500,37.3200,5663683,0
20061103,37.1700,37.4000,36.2200,36.4700,9079652,0
20061106,36.5000,37.9300,36.5000,37.4900,8278163,0
20061107,37.3700,37.5500,36.9500,37.0600,7267884,0
20061108,36.7600,37.5800,36.5200,37.3600,6398360,0
20061109,37.5100,37.5700,36.7000,36.9600,4805649,0
20061110,37.1000,37.8800,36.9800,37.7900,5108112,0
20061113,37.9000,38.7500,37.7900,38.4400,6684539,0
20061114,38.5200,38.7500,38.0000,38.4800,6889601,0
20061115,38.7400,39.3900,38.5200,38.9500,7072359,0
20061116,39.3500,40.0000,39.1900,39.4600,13595699,0
20061117,36.9300,37.5400,36.7200,37.4200,20874691,0
20061120,37.0000,37.4000,36.7200,36.7500,10011946,0
20061121,36.6100,36.8300,36.5100,36.5700,6910079,0
20061122,36.5600,36.7500,35.7100,36.3800,8748573,0
20061124,36.1400,36.7500,36.0700,36.3100,2780940,0
20061127,36.2200,36.3100,35.6600,35.8200,6466605,0
20061128,35.6500,35.8360,35.2400,35.3200,7415030,0
20061129,35.6200,35.8000,35.2400,35.7000,6744605,0
20061130,35.6100,35.8900,35.1800,35.2900,7240887,0
20061201,35.2700,35.5500,34.8999,35.2000,5926547,0
20061204,35.4000,35.9900,35.2500,35.7500,6644889,0
20061205,36.6800,37.1400,36.5100,36.8400,10749826,0
20061206,36.9400,36.9700,36.4800,36.8600,5033937,0
20061207,36.8600,37.0200,36.4000,36.4800,5486140,0
20061208,36.6200,36.8400,36.1200,36.4200,5495157,0
20061211,36.4200,36.9900,36.1500,36.6300,4119223,0
20061212,36.6900,36.6900,36.0200,36.2900,5052541,0
20061213,36.5500,36.5500,35.8800,36.0800,5246546,0
20061214,36.2500,36.8500,36.1000,36.6000,5336870,0
20061215,36.6600,36.9900,36.2600,36.4200,8053204,0
20061218,36.4300,36.6800,36.0400,36.2700,4337114,0
20061219,36.0100,36.5600,35.8800,36.5300,5309117,0
20061220,36.4900,36.7400,36.4000,36.4200,4850944,0
20061221,36.5000,36.8000,36.2500,36.4100,3810870,0
20061222,36.3600,36.4800,35.8200,35.8300,3986314,0
20061226,35.8300,35.9200,35.5000,35.6900,3735059,0
20061227,36.1800,36.2100,35.6500,35.7900,3343810,0
20061228,35.7800,35.9600,35.5200,35.7200,4014560,0
20061229,35.5300,35.9500,35.3000,35.4200,4146701,0
20070103,35.5600,36.2000,34.6400,35.2500,9037675,0
20070104,35.3700,35.5000,34.7900,35.2900,7328137,0
20070105,35.1200,35.2900,34.9699,35.1400,6570649,0
20070108,34.9000,35.2601,34.9000,35.0100,5807784,0
20070109,35.0000,35.3900,34.7000,34.8600,7144420,0
20070110,34.6500,34.7800,34.1700,34.7500,9329890,0
20070111,34.9000,36.0400,34.5000,35.8100,8894196,0
20070112,35.8400,36.3400,35.7500,35.9000,6162741,0
20070116,35.9000,36.3700,35.7100,36.2200,4595439,0
20070117,36.2600,36.5200,36.2000,36.2900,6356408,0
20070118,36.5600,36.6100,35.5600,35.7700,5986045,0
20070119,35.5300,35.9300,35.4000,35.5400,6342504,0
20070122,35.5000,35.6000,35.0000,35.2900,5328176,0
20070123,35.3000,35.6700,34.8200,34.9500,6137193,0
20070124,35.1000,35.2800,34.7800,34.7900,8173128,0
20070125,34.6900,34.7400,33.8800,33.9700,10469931,0
20070126,34.1400,34.3800,33.4900,33.8800,10959564,0
20070129,33.9000,34.7900,33.6600,34.5600,11130628,0
20070130,35.2000,35.3600,34.5300,34.5600,14193240,0
20070131,34.5500,35.1600,34.3656,34.9400,10976582,0
20070201,35.1300,35.4200,34.3800,34.4100,13920987,0
20070202,34.4600,34.5800,34.0200,34.2700,7701363,0
20070205,34.2500,34.2500,33.8800,34.0200,7777163,0
20070206,34.0500,34.0900,33.2700,33.6700,11653647,0
20070207,33.6800,33.9900,33.2800,33.6700,8020198,0
20070208,33.6600,33.7700,33.1500,33.4200,12110231,0
20070209,33.4900,33.6000,32.9000,32.9600,7873459,0
20070212,32.8200,32.9600,32.3800,32.6700,8158812,0
20070213,32.6500,32.9800,32.4700,32.6600,8720934,0
20070214,32.7500,33.4400,32.7200,33.3400,9894976,0
20070215,33.3400,33.3400,33.0100,33.2200,6864777,0
20070216,33.2600,33.3400,32.8700,33.0100,6844466,0
20070220,32.8200,33.0300,32.4600,32.8200,3290896,0
20070221,32.6300,32.8200,32.2800,32.4000,10448755,0
20070222,32.4100,33.0300,32.2900,33.0100,11959006,0
20070223,32.9800,33.1400,32.7100,32.7500,12625801,0
20070226,32.5100,32.6000,31.8100,32.0100,10342221,0
20070227,31.6400,31.8100,30.5000,30.7500,19030633,0
20070228,30.9000,31.3800,30.2400,30.8500,10373238,0
20070301,30.3000,30.7900,30.0100,30.3900,12226115,0
20070302,30.0000,30.2900,29.8000,29.8800,14225816,0
20070305,29.5100,29.8100,29.3100,29.4100,11557490,0
20070306,29.8500,30.2200,29.7700,30.0000,10678578,0
20070307,30.0300,30.7400,29.9500,30.4700,14099215,0
20070308,30.9000,31.4500,30.6300,30.7000,15042712,0
20070309,30.9300,30.9900,30.0700,30.3100,9564392,0
20070312,30.3100,30.4800,29.9200,30.0700,10685420,0
20070313,29.8900,30.0900,29.2700,29.3600,11026124,0
20070314,29.3000,29.4300,28.8700,29.3200,13702692,0
20070315,29.4400,29.7899,29.4100,29.5900,8097665,0
20070316,30.4400,31.1500,30.0500,30.5800,25527192,0
20070319,30.9700,31.4100,30.8400,31.0600,12290022,0
20070320,31.1800,31.6000,31.0200,31.3800,13688122,0
20070321,31.6800,32.2700,31.4600,32.2700,15551868,0
20070322,32.4000,32.4500,31.5200,31.6400,14168522,0
20070323,31.6500,31.7500,31.2000,31.4200,9453755,0
20070326,32.0800,32.1500,31.3700,31.9500,12319347,0
20070327,31.8400,32.0000,31.6000,31.7300,10468035,0
20070328,31.5200,31.6900,31.2100,31.2700,15336442,0
20070329,31.4800,31.6900,30.9600,31.3300,9873601,0
20070330,31.2200,31.5100,31.0000,31.3600,7256058,0
20070402,31.4100,31.5700,31.0500,31.2400,6398584,0
20070403,31.4500,31.9800,31.3100,31.4900,8118755,0
20070404,31.7100,31.7900,31.2800,31.3400,7040696,0
20070405,31.3300,31.5700,31.2400,31.4000,6654727,0
20070409,31.4100,31.5200,31.0500,31.1400,6490715,0
20070410,31.0600,31.2800,30.8800,31.1600,8221626,0
20070411,31.1700,31.2000,30.5000,30.7300,14676036,0
20070412,30.7300,30.8500,30.3000,30.6700,10641629,0
20070413,30.7400,30.8500,30.4900,30.7600,10428198,0
20070416,30.7700,31.2400,30.7700,31.0500,6400224,0
20070417,31.0200,31.2300,30.8400,31.0500,5769453,0
20070418,31.0000,31.1500,30.8500,30.9800,6295553,0
20070419,30.7600,30.8100,30.4700,30.7800,6438771,0
20070420,31.1900,31.9400,30.9800,31.6600,20538984,0
20070423,31.6600,31.9800,31.4100,31.5700,8588276,0
20070424,31.5400,31.6000,31.0300,31.3400,9152494,0
20070425,31.3100,31.9000,31.2000,31.8400,9633578,0
20070426,31.8400,32.3000,31.6400,31.8300,7279414,0
20070427,31.8400,31.8900,31.4000,31.5000,9441059,0
20070430,31.4500,31.6100,31.0000,31.0200,7996233,0
20070501,31.0000,31.1700,30.6300,31.0100,7606870,0
20070502,31.0100,31.5800,31.0000,31.2500,9482483,0
20070503,31.5500,31.7700,31.2000,31.6200,23042814,0
20070504,31.8800,31.8800,30.5700,30.6900,19817084,0
20070507,30.8300,30.8900,30.3000,30.3200,12926233,0
20070508,30.2800,30.3700,30.0100,30.1800,10061806,0
20070509,30.2100,30.3000,29.8100,30.0400,12562117,0
20070510,29.9100,30.0800,29.5000,29.5400,12626354,0
20070511,29.7800,29.8400,29.5000,29.6100,9797295,0
20070514,29.7000,29.7500,28.7100,28.9000,18834372,0
20070515,28.9400,29.0000,28.3700,28.3900,20371110,0
20070516,28.4700,28.7400,28.0300,28.2000,26904852,0
20070517,28.3300,28.5800,28.0700,28.4700,33581788,0
20070518,28.6200,29.2900,28.5600,28.9500,20386089,0
20070521,29.1100,29.5900,29.0100,29.2700,15013973,0
20070522,29.4000,29.5300,28.9300,29.0100,10626773,0
20070523,29.1800,29.2600,28.8700,28.8900,8666247,0
20070524,28.9600,29.1500,28.0800,28.3100,17945347,0
20070525,28.5000,28.7000,28.2000,28.6000,9677210,0
20070529,28.6800,28.7400,28.4000,28.5700,8046442,0
20070530,28.4500,28.7100,28.3200,28.7100,9234366,0
20070531,28.7900,28.9000,28.5600,28.8100,8122468,0
20070601,28.8000,29.1500,28.7300,29.1300,10994066,0
20070604,28.8600,29.0100,28.6200,28.8100,9438450,0
20070605,28.7300,28.7300,28.2900,28.5900,10632932,0
20070606,28.3900,28.4000,28.1200,28.1500,9810691,0
20070607,28.0300,28.1500,27.2500,27.4400,19294059,0
20070608,27.3300,27.7500,27.1900,27.6700,13769265,0
20070611,27.7700,27.8000,27.5100,27.5400,7318125,0
20070612,27.1000,28.0600,26.9000,27.7200,19075482,0
20070613,27.8700,27.9100,27.4300,27.7700,17053922,0
20070614,27.8100,27.9800,27.4200,27.6500,11752116,0
20070615,27.9400,28.0000,27.7000,27.7700,13909246,0
20070618,27.9000,28.0000,27.5700,27.6600,7993211,0
20070619,27.5800,27.6300,27.3200,27.5900,9947155,0
20070620,27.5400,27.7100,27.2700,27.3200,10937676,0
20070621,27.3200,27.4500,26.1000,26.2600,39274605,0
20070622,26.0100,26.0403,25.5000,25.5200,35135399,0
20070625,25.5500,25.7600,25.2200,25.6600,18026146,0
20070626,25.8300,26.0500,25.7000,25.7700,17427172,0
20070627,25.6500,26.1600,25.6199,26.1300,13514841,0
20070628,26.5100,26.8200,26.2700,26.4300,25516015,0
20070629,26.5600,26.6600,26.0300,26.2600,28713559,0
20070702,26.4000,26.4400,26.0000,26.0300,10317024,0
20070703,26.0700,26.4000,26.0600,26.3300,7978667,0
20070705,26.5300,26.7100,26.2300,26.3400,12881047,0
20070706,26.4100,26.6100,26.1900,26.5500,8117961,0
20070709,26.5100,26.6300,26.2500,26.3400,9087194,0
20070710,26.2300,26.2900,26.0500,26.1100,12565811,0
20070711,26.0400,26.1800,25.9500,25.9900,11507581,0
20070712,26.1900,26.1900,25.6300,25.9600,17383452,0
20070713,25.9900,26.1700,25.7400,26.0700,11815491,0
20070716,26.0700,26.3500,25.9000,26.0800,7372605,0
20070717,26.0900,26.2500,25.8000,25.8700,10351843,0
20070718,25.8000,26.5400,25.7700,26.5000,22572799,0
20070719,26.7500,28.1700,26.7100,27.7100,38472808,0
20070720,27.8900,28.1300,27.4000,27.7000,19011897,0
20070723,27.9600,28.3800,27.8000,28.1700,19700091,0
20070724,28.3900,28.4900,27.9500,28.2500,20039313,0
20070725,28.3200,28.3700,27.6900,27.9600,12609329,0
20070726,27.6600,27.7900,26.6600,27.4300,24370019,0
20070727,27.2300,27.5000,26.7200,26.8900,20287615,0
20070730,26.9000,27.1000,26.4700,26.9800,17975713,0
20070731,27.2500,27.3200,26.6800,26.6800,16646904,0
20070801,26.5000,27.2900,26.5000,27.2000,21605351,0
20070802,27.7000,28.0000,26.8400,26.9200,19374673,0
20070803,26.9200,26.9400,26.3000,26.3100,16808937,0
20070806,26.3200,27.0200,26.3200,26.8900,12260618,0
20070807,26.6900,27.3100,26.5200,27.1400,11473286,0
20070808,27.1000,28.0400,27.1000,27.7200,13996993,0
20070809,27.5000,28.5300,27.3500,28.0500,20220994,0
20070810,27.7700,28.6000,27.7700,28.0400,13218406,0
20070813,28.0400,28.3600,27.5000,27.8100,11903858,0
20070814,27.8000,27.8000,27.0100,27.1500,11365778,0
20070815,27.0100,27.3300,26.5000,26.5700,14940591,0
20070816,26.2000,26.8700,26.0700,26.6100,13929382,0
20070817,26.7600,26.9700,26.1300,26.7000,16008277,0
20070820,26.6900,27.1500,26.5000,26.9100,8539407,0
20070821,26.8000,27.4300,26.7600,27.3500,11591356,0
20070822,27.4300,27.8700,27.3900,27.5400,9080366,0
20070823,27.6100,27.7200,27.1300,27.5200,7727715,0
20070824,27.4400,27.6100,27.3000,27.5900,6332361,0
20070827,27.5100,27.6100,27.3300,27.3700,4233080,0
20070828,27.2000,27.3500,26.8700,26.8800,8385672,0
20070829,26.9400,27.5300,26.8900,27.4800,7354980,0
20070830,27.3000,27.5300,27.2300,27.3500,5638825,0
20070831,27.6000,27.7700,27.4900,27.5500,1435062,0
20070904,27.6700,27.8900,27.5100,27.7200,7199416,0
20070905,27.5400,27.7000,27.3200,27.4400,7038926,0
20070906,27.4900,27.7200,27.4900,27.5800,4993562,0
20070907,27.3400,27.4700,27.0100,27.1600,7586346,0
20070910,27.1200,27.3300,26.8000,27.0400,6664633,0
20070911,27.1500,27.4600,27.0600,27.3300,5517504,0
20070912,27.2200,27.3900,27.0800,27.3300,5330419,0
20070913,27.3000,27.7000,27.2300,27.4800,8234632,0
20070914,27.2900,27.7500,27.2500,27.6400,5901811,0
20070917,27.4700,27.5000,27.0300,27.3000,7578600,0
20070918,27.3600,27.9800,27.1900,27.8300,9028112,0
20070919,27.9200,28.1900,27.6100,27.7800,10496116,0
20070920,27.6200,27.9500,27.3500,27.4900,9165973,0
20070921,27.5400,27.9000,27.4700,27.4700,12381095,0
20070924,27.4300,27.5600,26.9500,27.1500,11689310,0
20070925,26.9600,27.1900,26.8300,27.0900,6844301,0
20070926,27.1200,27.8200,26.8600,27.6900,12072873,0
20070927,26.9900,27.1400,26.5300,26.9700,28205467,0
20070928,26.7900,26.9000,25.9500,26.2000,23273794,0
20071001,26.2000,26.5500,26.1600,26.3500,10728484,0
20071002,26.2700,26.7000,26.2700,26.6000,9283859,0
20071003,26.3700,26.7000,26.3700,26.5400,6329855,0
20071004,26.4900,26.6900,26.3600,26.5100,6003809,0
20071005,26.5000,26.9200,26.4500,26.8400,8028378,0
20071008,26.6800,26.7500,26.3800,26.6600,6723567,0
20071009,26.5400,26.8600,26.3800,26.7900,6967388,0
20071010,26.5000,26.7000,26.4500,26.5500,7793727,0
20071011,26.5800,26.6300,26.1800,26.3200,10565617,0
20071012,26.2600,26.3500,26.0900,26.3500,7673800,0
20071015,26.1800,26.3200,26.0000,26.1100,7786965,0
20071016,26.0800,26.2400,25.7300,26.0700,8844228,0
20071017,26.1200,26.6200,26.1000,26.4000,15753653,0
20071018,26.3900,26.8200,26.1500,26.6600,9399536,0
20071019,26.6600,26.7100,26.0800,26.0900,12391522,0
20071022,26.0000,26.3800,25.8800,26.1900,6060267,0
20071023,26.0700,26.1400,25.8500,26.1400,7867921,0
20071024,25.9000,26.1400,25.6400,26.0700,13162929,0
20071025,26.1000,26.4800,25.8200,26.1700,12384361,0
20071026,26.3700,26.4000,25.9400,26.1700,5386547,0
20071029,26.1800,26.3100,25.9800,26.2300,6333008,0
20071030,26.0200,26.2900,25.9900,26.1500,5588027,0
20071031,26.1400,26.6800,26.1100,26.6800,11271613,0
20071101,26.4000,26.6800,25.8000,25.8300,14168550,0
20071102,26.0100,26.1000,25.3200,25.5300,14312423,0
20071105,25.2200,25.3300,24.8200,24.9600,13774758,0
20071106,25.0000,25.1500,24.5900,24.9500,1026482,0
20071107,24.6500,24.8300,24.1000,24.1100,18387176,0
20071108,24.0000,24.0600,22.9500,23.4000,26390914,0
20071109,23.0500,23.3000,22.5700,22.5700,18579923,0
20071112,22.6300,23.5400,22.6300,23.1400,21974946,0
20071113,23.5000,23.9900,23.3300,23.9900,15797582,0
20071114,23.9900,24.2500,23.9200,24.2500,16624989,0
20071115,23.8300,24.4000,23.6600,24.1000,20208406,0
20071116,21.9000,23.5000,21.7700,23.1700,65716380,0
20071119,22.8000,23.0000,22.4200,22.8700,32940671,0
20071120,22.7800,23.1100,22.4500,23.1000,30516612,0
20071121,22.8000,23.1200,22.5700,22.8100,16380048,0
20071123,22.8000,23.0900,22.6100,23.0700,5186574,0
20071126,22.9000,22.9800,22.1500,22.1800,18634684,0
20071127,22.3700,22.6400,22.3000,22.6100,11442484,0
20071128,22.4600,23.1000,22.4600,22.9600,19221295,0
20071129,22.7100,23.0700,22.5300,23.0400,9557493,0
20071130,23.1600,23.8700,23.0300,23.3900,13592504,0
20071203,23.3500,23.4200,22.7900,22.8100,10490148,0
20071204,22.6000,22.6700,22.3400,22.3400,14120734,0
20071205,22.6000,22.7000,22.4800,22.6500,8351616,0
20071206,22.6000,22.8500,22.4500,22.8500,9768322,0
20071207,22.7200,22.9700,22.5400,22.6200,9175896,0
20071210,22.6800,22.8600,22.6000,22.7300,8988526,0
20071211,22.1100,22.5200,21.8700,21.8700,19753200,0
20071212,22.1500,22.2900,21.6500,21.8800,12400644,0
20071213,21.9000,22.1100,21.4600,21.5000,11261396,0
20071214,21.2400,21.4500,21.0500,21.2500,10477301,0
20071217,20.8600,21.0000,20.1400,20.1500,16127747,0
20071218,20.2000,20.7200,20.1900,20.6000,13347860,0
20071219,20.3200,20.5600,19.8900,20.0300,14160929,0
20071220,20.0700,20.5600,20.0500,20.5300,11498185,0
20071221,20.6000,21.1800,20.5000,21.0600,20053282,0
20071224,21.1000,21.3000,21.0100,21.2200,4826595,0
20071226,21.0000,21.0000,20.6600,20.8200,5456240,0
20071227,20.5400,20.6700,20.2900,20.4600,8182774,0
20071228,20.3500,20.4600,20.1300,20.1300,9738142,0
20071231,19.9900,20.5600,19.9900,20.4700,12730123,0
20080102,20.1500,20.1500,19.2800,19.3100,22655948,0
20080103,19.3100,19.4000,18.4800,18.7100,23971389,0
20080104,18.4800,18.5300,18.0100,18.0800,20056434,0
20080107,18.3000,18.8100,18.1200,18.3800,25240337,0
20080108,20.1900,21.0100,19.8300,19.8300,63148747,0
20080109,20.0000,20.1700,19.0300,19.4600,24205857,0
20080110,19.4400,20.4900,19.2000,20.3100,22742203,0
20080111,19.9500,20.0700,19.5200,19.7700,18078813,0
20080114,19.8900,19.9600,19.4300,19.5500,11598831,0
20080115,19.2600,19.4000,18.8200,18.8400,14506955,0
20080116,18.9800,19.7600,18.8500,19.2700,16581122,0
20080117,19.2700,19.4800,19.0100,19.0400,11665338,0
20080118,18.7700,19.3300,18.3900,18.6600,19785253,0
20080122,17.7600,18.8700,17.6600,18.6700,21870649,0
20080123,18.1200,20.1800,18.1100,19.9700,26031485,0
20080124,20.0900,20.4800,19.9200,20.4500,20896509,0
20080125,20.6100,20.6600,19.4700,19.6600,17745989,0
20080128,19.5000,19.7700,19.1700,19.6600,13500945,0
20080129,19.8600,20.3700,19.6700,19.9700,10622209,0
20080130,20.0000,20.1900,19.0000,19.2200,22677279,0
20080131,18.2500,19.1800,18.0800,18.9100,43777370,0
20080201,18.9700,19.3100,18.6400,19.2200,15748870,0
20080204,19.3200,19.3500,19.0300,19.1900,10492455,0
20080205,18.8900,19.1100,18.5000,18.5100,14833642,0
20080206,18.6300,18.9000,18.0200,18.1500,14578555,0
20080207,18.0100,18.7700,18.0100,18.5300,12439998,0
20080208,18.4600,18.7700,18.1600,18.2600,10935035,0
20080211,18.2300,18.5300,17.9500,18.5200,10549802,0
20080212,18.5900,19.2450,18.5200,18.7100,13268304,0
20080213,18.9200,19.1200,18.5800,18.8500,10784159,0
20080214,18.8900,18.8900,18.0900,18.1800,16734829,0
20080215,18.1100,18.3600,18.0708,18.2900,10331672,0
20080219,18.5200,18.6500,18.0400,18.1400,9629190,0
20080220,18.0700,18.2800,18.0100,18.2600,12012372,0
20080221,18.2600,18.4200,17.7600,17.8300,15054668,0
20080222,17.9300,18.2500,17.7800,18.2500,11605221,0
20080225,18.2500,18.5200,18.0100,18.5000,10832583,0
20080226,18.3400,19.2000,18.2500,19.0600,14268101,0
20080227,18.9900,19.3300,18.7400,19.0400,12426815,0
20080228,18.9000,18.9500,18.5200,18.5700,10471655,0
20080229,18.3600,18.5000,17.9300,17.9700,13642043,0
20080303,18.0200,18.1600,17.8100,17.8500,10935113,0
20080304,17.8000,17.9900,17.6400,17.9000,12210839,0
20080305,18.0000,18.4400,17.9900,18.1500,9838807,0
20080306,18.0900,18.2000,17.5100,17.6000,15757095,0
20080307,17.5000,17.6600,17.0400,17.1000,13902207,0
20080310,17.1200,17.2800,16.7800,16.8000,12082280,0
20080311,17.0200,17.7500,16.9600,17.7400,13830270,0
20080312,17.7700,18.1100,17.5600,17.6100,12913951,0
20080313,17.3500,17.8500,17.0500,17.6300,10638609,0
20080314,17.6700,17.8300,17.0100,17.3900,16090023,0
20080317,16.9700,17.5200,16.9500,17.2600,22692599,0
20080318,17.4200,18.2500,17.4200,18.2300,22964156,0
20080319,18.2500,18.5000,17.4900,17.5000,21417294,0
20080320,17.6700,17.8300,17.4200,17.5500,23312297,0
20080324,17.6000,18.0100,17.5300,17.9000,22348051,0
20080325,17.9200,18.0600,17.7800,17.9900,13496889,0
20080326,17.9400,17.9400,17.5500,17.6600,9011788,0
20080327,17.7600,18.0100,17.5700,17.6200,9613751,0
20080328,17.8000,17.8000,17.0000,17.0500,11872037,0
20080331,17.0800,17.6800,17.0000,17.5000,11838258,0
20080401,17.8300,18.5000,17.6900,18.5000,19159824,0
20080402,18.5000,18.8900,18.3300,18.6000,10465375,0
20080403,18.4700,18.5400,18.0700,18.3400,7038535,0
20080404,18.4300,18.6900,18.2200,18.5000,9505505,0
20080407,18.6300,18.6700,18.2500,18.3100,6343531,0
20080408,18.4500,18.4800,17.9000,17.9800,10847321,0
20080409,18.0300,18.1700,17.3600,17.4700,18295701,0
20080410,17.5000,17.7400,17.4300,17.5500,14219768,0
20080411,17.4700,17.4700,17.1700,17.2600,10346412,0
20080414,17.1900,17.2600,16.8800,16.9700,11727219,0
20080415,17.0100,17.3600,16.9600,17.3200,9243963,0
20080416,17.3800,17.6900,17.2300,17.6900,9463729,0
20080417,17.7000,17.7400,17.3800,17.6600,7768062,0
20080418,17.9100,18.3200,17.8200,18.2800,12420021,0
20080421,18.1000,18.2200,17.9100,18.0500,15304984,0
20080422,17.9000,17.9300,17.4300,17.7000,10594822,0
20080423,17.7500,17.8600,17.6100,17.8500,16710496,0
20080424,15.9000,16.1800,15.3900,15.9900,71734986,0
20080425,16.1500,16.1700,15.4500,15.8600,19739230,0
20080428,15.9200,15.9200,15.5900,15.6600,12018364,0
20080429,15.6600,16.3600,15.6500,16.2000,14294378,0
20080430,16.2900,16.6000,16.0700,16.2300,17419753,0
20080501,16.0000,16.8900,16.0000,16.6500,21121029,0
20080502,17.0000,17.0900,16.2500,16.4600,15777293,0
20080505,16.4000,16.5800,16.2000,16.3400,12538249,0
20080506,16.2200,16.5600,16.1200,16.3600,13626056,0
20080507,16.4000,16.4500,15.9200,15.9500,15205151,0
20080508,16.0100,16.1000,15.7300,15.8500,20000915,0
20080509,15.7800,15.9700,15.6800,15.8600,13629324,0
20080512,15.9000,16.0500,15.8400,16.0400,12297293,0
20080513,16.0800,16.0800,15.7000,15.9500,10827822,0
20080514,15.9800,16.1300,15.8700,15.9200,10902436,0
20080515,15.8300,16.2300,15.8300,16.0700,8591468,0
20080516,16.5500,17.0600,16.4500,16.9900,26314801,0
20080519,17.0500,17.4400,16.9900,17.0700,17595139,0
20080520,16.9000,16.9500,16.5300,16.8400,20694245,0
20080521,16.9300,16.9600,16.6500,16.6800,13374668,0
20080522,16.6800,17.2900,16.6000,17.0900,16587712,0
20080523,17.0500,17.1000,16.7000,16.9500,12982908,0
20080527,17.0000,17.5900,16.9580,17.5100,13943230,0
20080528,17.6000,17.8800,17.3500,17.8300,15349265,0
20080529,17.8900,18.4100,17.8300,18.3300,12379134,0
20080530,18.4100,18.4100,18.0100,18.1900,12006540,0
20080602,18.1500,18.1700,17.6300,17.9300,10878183,0
20080603,17.9300,18.1300,17.4000,17.7500,13076192,0
20080604,17.7200,18.3400,17.7200,18.1200,15871706,0
20080605,18.1500,18.5200,18.0100,18.5200,13661193,0
20080606,18.3500,18.3500,17.6400,17.6700,12237166,0
20080609,17.8900,18.2000,17.3800,17.5200,16789289,0
20080610,17.3300,17.9300,17.2500,17.8400,9663491,0
20080611,17.8900,17.9400,17.5500,17.5700,11351070,0
20080612,17.7800,18.0600,17.6600,17.8200,8571938,0
20080613,17.9600,18.2000,17.8300,18.1700,9694214,0
20080616,18.0100,18.5600,17.8900,18.3500,8254544,0
20080617,18.3700,18.4700,18.0700,18.1200,6349049,0
20080618,18.0000,18.0900,17.6600,17.7700,8453304,0
20080619,17.7800,18.0600,17.3800,17.9900,9172392,0
20080620,17.7700,17.8200,17.1800,17.2300,12745428,0
20080623,17.2600,17.4900,16.2700,16.3000,19599174,0
20080624,16.4100,16.9200,16.2500,16.5700,12764126,0
20080625,16.6200,17.2900,16.6100,17.1100,12170766,0
20080626,16.7500,16.8300,16.2700,16.2800,12266448,0
20080627,16.3000,16.5700,15.9400,16.3500,16776495,0
20080630,16.1500,16.3300,15.7300,15.7400,12973498,0
20080701,15.5200,15.7200,15.2800,15.6200,20467613,0
20080702,16.0200,16.0500,15.5300,15.6800,23851503,0
20080703,15.6300,15.7900,15.2000,15.5600,10558604,0
20080707,15.4000,15.6100,14.8300,14.9500,18071509,0
20080708,14.7500,15.4700,14.6500,15.3400,17664048,0
20080709,15.3600,15.4000,14.7151,14.7200,12675649,0
20080710,14.6900,14.8600,14.2200,14.3700,14262606,0
20080711,14.1900,14.3700,13.6300,14.0600,18547481,0
20080714,14.2100,14.2800,13.7700,14.0000,13294761,0
20080715,13.7600,13.8650,13.3300,13.5800,25353141,0
20080716,13.5300,14.4700,13.4400,14.3300,15285798,0
20080717,13.8600,14.4900,13.7700,14.3900,13354467,0
20080718,14.3500,14.5800,14.1500,14.3400,9803255,0
20080721,14.3600,14.4800,14.0400,14.0900,7248997,0
20080722,14.1600,15.2000,14.0300,15.1300,15442835,0
20080723,15.1300,16.0300,15.0150,15.4200,17797817,0
20080724,15.1500,15.2200,14.5300,14.5400,13676480,0
20080725,14.7200,14.9400,14.3500,14.4200,10624056,0
20080728,14.3100,14.5700,14.0700,14.2300,10431050,0
20080729,14.2500,15.3900,14.1900,14.9900,16319335,0
20080730,15.0300,15.0900,14.4175,14.6700,18347556,0
20080731,14.5500,15.1450,14.5100,14.6900,19811269,0
20080801,14.8700,14.9200,14.2300,14.4200,12948243,0
20080804,14.4300,14.4400,14.0100,14.0600,15356801,0
20080805,14.2900,14.5700,14.2400,14.5200,17500861,0
20080806,14.4800,14.9600,14.3500,14.9400,13667380,0
20080807,14.6300,14.8400,14.4900,14.5200,9414027,0
20080808,14.6200,15.2800,14.5600,15.1200,12344372,0
20080811,14.9500,16.4000,14.9400,16.3000,29409689,0
20080812,16.1400,16.8899,15.9700,16.3600,21559099,0
20080813,16.3000,16.4600,16.0600,16.3000,13995705,0
20080814,16.1100,17.1000,16.0700,16.9300,16661908,0
20080815,17.1000,17.1800,16.5900,16.6900,10402200,0
20080818,16.7200,16.8800,16.3800,16.5100,10473226,0
20080819,16.4100,16.5600,15.8900,15.9500,11620195,0
20080820,16.0300,16.1600,15.5500,15.7700,11031889,0
20080821,15.5800,15.7700,15.4500,15.6800,7922542,0
20080822,15.7600,16.1700,15.7000,16.0400,6637092,0
20080825,15.9700,15.9900,15.4700,15.5200,7630292,0
20080826,15.6700,15.6800,15.3000,15.5100,6805812,0
20080827,15.4500,15.7500,15.3300,15.5900,8421494,0
20080828,15.8100,16.0000,15.6800,15.9800,5205382,0
20080829,15.8100,16.0500,15.4000,15.5600,9183457,0
20080902,15.8800,16.8200,15.7300,15.7400,12862751,0
20080903,15.9900,16.2400,15.7600,15.9300,9831171,0
20080904,15.7700,15.8300,15.0800,15.0800,12864270,0
20080905,14.9600,15.2500,14.7700,15.1800,9622510,0
20080908,15.4700,15.6100,15.1700,15.5400,13722675,0
20080909,15.5000,15.7000,15.0300,15.0400,11593512,0
20080910,15.2500,15.3300,14.9000,15.0600,6809566,0
20080911,14.8700,15.6600,14.7600,15.6100,16468365,0
20080912,15.5400,15.6700,15.2100,15.3300,10424260,0
20080915,14.7500,15.5900,14.7500,15.0600,12776155,0
20080916,15.4700,16.1600,15.3700,16.0300,21819256,0
20080917,15.6000,16.0000,15.4800,15.5800,14927557,0
20080918,15.8400,16.1700,15.2900,16.0300,19420527,0
20080919,16.5000,16.5300,15.0000,16.1400,18822950,0
20080922,15.9100,16.0200,15.2000,15.2600,10034208,0
20080923,15.2800,15.5300,15.0000,15.0600,9578051,0
20080924,15.1800,15.3400,14.7100,14.8900,8335121,0
20080925,14.9700,15.0600,14.7900,14.9300,9626962,0
20080926,14.5400,15.0000,14.5000,14.9600,9536102,0
20080929,14.8600,15.0800,14.1600,14.1700,20719918,0
20080930,14.3800,14.9300,14.1300,14.8700,13505879,0
20081001,14.5600,15.0600,14.5200,14.8000,10398484,0
20081002,14.8100,14.9900,14.1600,14.1700,9668079,0
20081003,14.3200,14.6300,13.6200,13.6600,13810983,0
20081006,13.2900,13.5800,12.4900,12.9500,20756408,0
20081007,13.1000,13.2300,12.2600,12.2800,19419102,0
20081008,11.7700,12.7200,11.5000,11.5300,25008978,0
20081009,11.5600,11.8700,10.9800,11.0100,17938518,0
20081010,10.0500,11.2500,10.0000,11.0800,32782428,0
20081013,11.5000,11.9000,11.1300,11.7400,16953306,0
20081014,12.0900,12.2300,11.1700,11.3000,17192202,0
20081015,10.9900,11.0600,10.1000,10.1100,15280986,0
20081016,10.0800,10.6400,9.6900,10.5602,20180257,0
20081017,10.1300,10.7100,10.0700,10.4500,14347033,0
20081020,10.5600,11.1400,10.5000,11.1300,12694518,0
20081021,10.5500,11.0500,10.5000,10.5100,10286940,0
20081022,10.2400,10.4900,9.7600,9.9800,14840642,0
20081023,9.9600,10.3000,9.7500,10.2600,17700186,0
20081024,9.2400,10.0700,9.1600,9.6800,13519019,0
20081027,9.3400,10.0000,9.3000,9.5900,10134270,0
20081028,9.8700,10.9000,9.5000,10.9000,15730760,0
20081029,10.9000,11.8100,10.6450,11.3600,20073179,0
20081030,11.7700,12.7000,11.4600,12.6200,19678186,0
20081031,12.5200,13.1800,12.2900,13.1300,18683379,0
20081103,13.1300,13.1500,12.4300,12.5300,12713986,0
20081104,12.9700,12.9700,12.1200,12.4400,23712409,0
20081105,12.3500,12.5000,11.6300,11.6700,10145596,0
20081106,11.4900,11.7500,11.0300,11.0900,13244288,0
20081107,11.0000,11.2400,10.2700,10.5500,17217745,0
20081110,10.9900,11.0000,9.9100,10.2000,17748136,0
20081111,9.5000,10.2700,9.4300,9.9900,26338631,0
20081112,9.7000,9.9100,9.2800,9.3300,22971030,0
20081113,9.4300,9.4600,8.0800,9.3100,34964412,0
20081114,9.1300,9.2400,8.6100,8.6100,13399575,0
20081117,8.4400,9.0900,8.2600,8.6400,15794853,0
20081118,8.6000,8.8700,8.1400,8.3800,15522527,0
20081119,8.2800,8.5500,7.9500,7.9700,14496751,0
20081120,7.8200,8.0300,7.1700,7.1700,17763424,0
20081121,7.4100,7.9000,7.0600,7.8300,21040670,0
20081124,8.0100,8.5000,7.9400,8.4500,17025961,0
20081125,8.0100,8.6000,7.8800,8.2100,21491541,0
20081126,8.0400,8.8300,8.0300,8.7800,10051980,0
20081128,8.6800,8.9350,8.6500,8.9300,3302356,0
20081201,8.6300,8.6700,7.9300,7.9500,10844000,0
20081202,8.1800,8.5400,7.9800,8.5300,11175061,0
20081203,8.3200,8.7400,8.1600,8.6400,10966434,0
20081204,8.4100,9.4100,8.3000,8.6100,18621103,0
20081205,8.4400,9.1500,8.1800,9.1200,12945342,0
20081208,9.3900,9.7500,9.2700,9.6000,12215245,0
20081209,9.4800,9.7200,9.2420,9.2700,12187958,0
20081210,9.3000,9.6677,9.1200,9.5300,9857163,0
20081211,9.4200,9.5400,8.9200,8.9700,10610939,0
20081212,8.8400,9.4400,8.8300,9.3400,10265586,0
20081215,9.3700,9.5100,8.8900,9.0000,14298155,0
20081216,9.2100,9.7300,9.0700,9.7200,16276517,0
20081217,9.5900,10.0300,9.4700,9.8300,15067015,0
20081218,10.0100,10.3679,9.4100,9.5900,11998245,0
20081219,9.7700,9.9625,9.4500,9.8800,14886522,0
20081222,9.8200,9.9600,9.1800,9.3600,8459370,0
20081223,9.3800,9.6001,9.0900,9.1900,9256309,0
20081224,9.2100,9.3400,9.2000,9.3400,1761836,0
20081226,9.3600,9.5000,9.2500,9.3500,2996778,0
20081229,9.4000,9.4300,8.9200,9.0300,5592733,0
20081230,9.0900,9.3600,9.0500,9.3600,6553046,0
20081231,9.3200,9.5150,9.2800,9.4600,4928364,0
20090102,9.4100,9.8600,9.3300,9.8400,7442783,0
20090105,9.8100,10.0600,9.6000,9.9200,8035319,0
20090106,10.0000,10.3600,9.9500,10.2200,8804899,0
20090107,10.0400,10.0900,9.8000,9.9900,12108268,0
20090108,9.8500,10.1900,9.6700,10.1400,10796167,0
20090109,10.1200,10.1500,9.6100,9.7700,11192241,0
20090112,9.8100,9.9500,9.4900,9.5900,11960554,0
20090113,9.5600,9.7800,9.2400,9.3700,10018291,0
20090114,9.2300,9.2600,8.8300,9.0400,11060577,0
20090115,9.0600,9.4518,8.8800,9.2800,8874416,0
20090116,9.4500,9.5500,9.1100,9.4600,9014143,0
20090120,9.3900,9.5200,8.8500,8.8900,7977314,0
20090121,8.5500,9.0500,8.5000,9.0500,12009326,0
20090122,8.8900,9.3300,8.7800,9.1200,10665274,0
20090123,8.8800,9.2200,8.8500,9.0800,10505439,0
20090126,9.0200,9.2800,8.7900,9.0000,13118195,0
20090127,8.9800,9.2400,8.8800,9.1500,12038588,0
20090128,9.3700,9.8000,9.2300,9.6500,19169108,0
20090129,9.2500,9.9000,9.2500,9.6500,18621831,0
20090130,9.7200,9.7600,9.4100,9.4400,16580981,0
20090202,9.2600,9.6500,9.2400,9.4400,9953383,0
20090203,9.3600,9.8900,9.2400,9.8300,13583042,0
20090204,9.9000,10.0800,9.7200,9.7700,14176393,0
20090205,9.6500,10.1800,9.5600,10.1300,18076906,0
20090206,10.1300,10.6300,9.9500,10.5400,12395543,0
20090209,10.5000,10.7700,10.2100,10.7200,10061715,0
20090210,10.5200,10.7200,9.8900,9.9000,18193804,0
20090211,9.9600,10.1000,9.7100,9.9900,11392909,0
20090212,9.8600,10.1800,9.7400,10.1800,11962862,0
20090213,10.1200,10.3000,9.9500,10.1300,8855127,0
20090217,9.7200,9.7800,9.3400,9.6500,16365371,0
20090218,9.6300,9.7600,9.4400,9.6500,10152255,0
20090219,9.7500,9.9500,9.4900,9.5200,10505644,0
20090220,9.4600,9.7150,9.2500,9.5800,12500237,0
20090223,9.6200,9.7400,9.1100,9.1600,13326833,0
20090224,9.1600,9.5800,9.0950,9.5300,15453954,0
20090225,9.4900,9.6200,9.2700,9.4200,10321243,0
20090226,9.4900,9.5500,8.9900,9.0200,12265766,0
20090227,8.9000,9.2400,8.9000,9.1500,13779652,0
20090302,8.9800,9.1400,8.7600,8.7700,9073936,0
20090303,8.9000,9.0100,8.5300,8.5800,11104538,0
20090304,8.6400,8.9520,8.6300,8.8300,10076205,0
20090305,8.6600,8.8900,8.5400,8.5600,11070222,0
20090306,8.5900,8.6900,8.1200,8.3600,13512701,0
20090309,8.2500,8.6200,8.2100,8.2700,9523469,0
20090310,8.4000,9.1900,8.3300,9.1400,15738415,0
20090311,9.2000,9.4000,8.9500,9.2200,8197238,0
20090312,9.1900,10.1000,9.1300,10.0700,16264843,0
20090313,10.0700,10.6500,10.0200,10.5600,15060299,0
20090316,10.6300,11.0000,10.5600,10.7800,17622304,0
20090317,10.6700,11.1500,10.6600,11.1400,14880183,0
20090318,11.0700,11.6300,10.9600,11.5000,12418088,0
20090319,11.6300,11.6800,11.3800,11.5900,10918530,0
20090320,11.7100,11.8800,11.0500,11.1600,16751595,0
20090323,11.4300,12.0600,11.2000,12.0600,12286811,0
20090324,11.9300,12.0600,11.3200,11.3200,12187355,0
20090325,11.3500,11.6100,10.7400,11.1600,18616986,0
20090326,11.3000,12.4300,11.2000,12.3900,20062593,0
20090327,12.0100,12.1600,11.7200,11.7700,10356842,0
20090330,11.5700,11.6350,11.1200,11.2600,8836578,0
20090331,11.4200,11.4500,11.0500,11.1100,12226269,0
20090401,10.9900,11.2500,10.8100,11.1700,9945189,0
20090402,11.4300,12.0000,11.3100,11.8200,19706146,0
20090403,11.7900,11.9300,11.4600,11.6900,11264068,0
20090406,11.4900,11.6600,11.2400,11.4200,8891481,0
20090407,11.2300,11.3100,10.9500,11.1900,9904004,0
20090408,11.2700,11.6100,11.2500,11.4900,8888180,0
20090409,11.7500,12.1500,11.6600,12.0000,11980556,0
20090413,11.8800,12.1100,11.7200,12.0100,7767326,0
20090414,11.7500,11.9600,11.7400,11.8700,14560518,0
20090415,11.1800,11.7200,11.1300,11.6600,17979591,0
20090416,11.4300,11.7000,11.4100,11.6100,18315769,0
20090417,11.6300,12.2200,11.5100,12.0600,18097407,0
20090420,11.5900,11.7200,11.2500,11.3700,12591875,0
20090421,11.2100,11.8400,11.2000,11.8100,13792559,0
20090422,11.6900,12.7000,11.5400,12.5700,22396268,0
20090423,12.5200,13.4000,12.4700,13.3600,24049710,0
20090424,13.2300,13.6500,13.1200,13.5100,18051821,0
20090427,13.2100,13.6300,12.9500,13.2000,14209896,0
20090428,12.9900,13.9800,12.9600,13.5000,16529740,0
20090429,13.6700,13.9620,13.4500,13.6900,15067001,0
20090430,13.8500,15.4400,13.7000,14.4600,33586641,0
20090501,14.4500,14.5000,13.7200,13.8000,18822378,0
20090504,13.9000,14.4700,13.9000,14.2900,16279021,0
20090505,14.1700,14.4200,14.0000,14.2200,11808004,0
20090506,14.3700,14.3900,13.7500,14.0100,13216646,0
20090507,14.1200,14.4900,13.7900,14.0100,16103386,0
20090508,14.0800,14.2400,13.5300,13.6600,18174296,0
20090511,13.5000,13.7500,13.0200,13.4500,11759761,0
20090512,13.5300,13.6000,12.9200,13.1800,9962274,0
20090513,12.9600,13.1600,12.7400,12.7500,11517624,0
20090514,12.7000,13.0800,12.6500,12.7300,8804082,0
20090515,12.6400,13.2500,12.5200,12.9400,11452936,0
20090518,13.0500,13.4200,12.9400,13.3900,8843793,0
20090519,13.4000,13.6700,13.2200,13.4200,6793533,0
20090520,13.5200,14.0100,13.4200,13.5500,17025915,0
20090521,13.3900,13.5925,13.3000,13.4300,21563101,0
20090522,13.4800,13.5806,12.9600,13.0000,16848581,0
20090526,12.7300,13.6100,12.5500,13.5000,15847744,0
20090527,13.4800,13.8900,13.3000,13.4000,10879040,0
20090528,13.5100,13.7800,13.2300,13.7100,13312427,0
20090529,13.7900,14.3900,13.7200,14.3900,17207930,0
20090601,14.5000,14.9900,14.4100,14.9200,11616474,0
20090602,14.7800,15.0800,14.6700,14.8200,8498476,0
20090603,14.7000,15.3000,14.6800,15.3000,13570982,0
20090604,15.2200,15.3800,15.0200,15.1700,13718396,0
20090605,15.2700,15.4000,15.0200,15.0900,8627353,0
20090608,14.9400,15.1200,14.6500,14.9700,11981891,0
20090609,14.9600,15.3400,14.9000,15.2000,9228007,0
20090610,15.2200,15.4000,14.6400,14.9000,12262813,0
20090611,14.8500,15.0400,14.2300,14.2600,14498566,0
20090612,14.1600,14.5600,14.0200,14.5500,10689292,0
20090615,14.3600,14.4400,13.9200,14.0900,8511242,0
20090616,14.1400,14.2600,13.8800,14.0000,9079710,0
20090617,13.9400,14.6100,13.8800,14.3000,14992582,0
20090618,14.2400,14.5300,14.1000,14.1100,8589775,0
20090619,14.3300,14.5600,14.0700,14.2400,12464081,0
20090622,13.9900,14.1000,13.5400,13.7100,10092935,0
20090623,13.9600,14.3800,13.7900,14.1600,15469069,0
20090624,14.2900,14.5600,14.0800,14.2100,9406504,0
20090625,14.1500,14.8750,14.1000,14.8400,11945398,0
20090626,14.7400,14.9600,14.5100,14.5100,11364671,0
20090629,14.6500,14.8676,14.4150,14.6400,6559443,0
20090630,14.4800,14.5700,13.7900,13.8900,21566522,0
20090701,14.0200,14.2950,13.9500,14.0000,14710148,0
20090702,13.8700,13.9800,13.3600,13.3800,13288607,0
20090706,13.2600,13.6000,13.1600,13.4000,9165610,0
20090707,13.4500,13.5000,12.9500,12.9700,9430148,0
20090708,13.0300,13.1799,12.7600,13.0400,12751844,0
20090709,13.0600,13.8000,12.9800,13.6400,19771016,0
20090710,13.5300,13.9100,13.3300,13.4500,10428300,0
20090713,13.4500,14.0750,13.3000,14.0500,14895959,0
20090714,13.9700,14.1900,13.6800,14.1100,12577657,0
20090715,14.1800,14.4300,14.0600,14.4200,11760803,0
20090716,14.3700,14.5700,14.2300,14.4100,7677273,0
20090717,14.5300,14.5600,14.2600,14.4400,8558180,0
20090720,14.4500,14.9400,14.4400,14.9200,10519390,0
20090721,15.0000,15.0500,14.4100,14.6900,16794116,0
20090722,16.0000,17.5900,15.9500,17.3900,76001586,0
20090723,17.2000,17.3200,16.8600,17.2600,23898489,0
20090724,17.2300,17.4600,16.9000,17.2200,10507058,0
20090727,17.3500,17.5000,16.9500,17.3000,12886363,0
20090728,17.1300,17.4900,17.0800,17.3600,8616416,0
20090729,17.3200,17.4400,17.0100,17.1600,8447215,0
20090730,17.3300,17.8400,17.2600,17.6300,13892491,0
20090731,17.4900,17.9000,17.4500,17.7000,9436753,0
20090803,17.9500,18.3320,17.6700,18.2700,14490495,0
20090804,18.1000,18.7000,18.0800,18.7000,14968616,0
20090805,18.7600,18.9800,18.3700,18.5000,17782915,0
20090806,18.4600,18.6300,18.1900,18.3000,13569893,0
20090807,18.6300,19.1500,18.4300,19.0300,14511319,0
20090810,18.8100,19.3800,18.7300,19.2000,16351511,0
20090811,19.0900,19.1600,18.6000,18.8800,13750291,0
20090812,18.8800,19.4400,18.7900,19.2300,12444122,0
20090813,19.2800,19.6900,19.0100,19.6400,14953128,0
20090814,19.4600,19.5500,18.8400,19.1200,11645609,0
20090817,18.7400,18.7673,18.3899,18.6200,11296730,0
20090818,18.6500,19.0500,18.6200,19.0100,8933359,0
20090819,18.7800,19.1800,18.7400,19.1200,8900778,0
20090820,19.0800,19.3500,19.0200,19.2200,9076867,0
20090821,19.4000,19.7900,19.2400,19.7100,9435377,0
20090824,19.7100,19.8500,19.1100,19.2400,10992748,0
20090825,19.2100,19.7400,19.2100,19.5000,9920659,0
20090826,19.4500,19.6800,19.2100,19.3500,8390897,0
20090827,19.3300,19.5600,18.9100,19.4400,8092446,0
20090828,19.6100,19.7000,19.1575,19.3300,6648141,0
20090831,19.1500,19.2800,18.8500,18.9900,10591620,0
20090901,18.9700,19.3500,18.4200,18.5600,14669245,0
20090902,18.4200,18.7500,18.3800,18.5600,8550013,0
20090903,18.6000,18.6900,18.2100,18.6900,11313508,0
20090904,18.7200,19.1500,18.4600,19.0200,7853003,0
20090908,19.2000,19.2500,18.9500,19.2000,7423839,0
20090909,19.2000,20.2100,19.1300,20.0900,20608082,0
20090910,20.1000,20.2400,19.6700,19.9800,16374731,0
20090911,19.9300,20.0200,19.6600,19.8900,9638116,0
20090914,19.6700,20.1900,19.5800,20.0800,9215417,0
20090915,20.0200,20.1600,19.7200,19.7900,10759954,0
20090916,19.8300,19.8505,19.5500,19.8500,9997072,0
20090917,19.8600,20.4800,19.7400,20.0800,9696475,0
20090918,20.5000,20.9400,20.3400,20.7600,14498515,0
20090921,20.6300,20.8800,20.3400,20.6700,9089955,0
20090922,20.6600,20.7700,20.3800,20.4700,7151612,0
20090923,20.4000,20.4599,19.6600,19.6900,11827042,0
20090924,19.7700,19.9200,19.0100,19.1700,16467884,0
20090925,19.2100,20.1100,19.0200,19.8300,17940080,0
20090928,19.9300,20.7700,19.8800,20.6200,12924129,0
20090929,20.6300,20.7600,20.1700,20.3800,9307912,0
20090930,20.3700,20.7300,19.7200,20.6500,14158485,0
20091001,20.5100,20.6000,19.8000,19.9700,11801564,0
20091002,19.7300,20.0701,19.5900,19.7400,8507573,0
20091005,19.7900,20.1400,19.6000,20.0600,7274301,0
20091006,20.0600,20.7300,19.9500,20.5300,10892305,0
20091007,20.4700,20.6000,20.1800,20.4000,6958841,0
20091008,20.4600,20.9900,20.3700,20.4700,10437606,0
20091009,20.3700,20.6200,20.1000,20.2400,8891637,0
20091012,20.1600,20.5400,20.0800,20.3600,10019400,0
20091013,20.3900,20.4300,20.0300,20.1900,6760137,0
20091014,20.3400,20.7200,20.3200,20.5400,7439051,0
20091015,20.3500,20.7250,20.2900,20.7200,10143248,0
20091016,20.6400,20.6900,20.3200,20.6400,10125377,0
20091019,20.6800,21.1100,20.4900,20.9400,7698243,0
20091020,20.8200,20.9500,20.3800,20.5300,5937123,0
20091021,20.5800,21.0400,20.3000,20.3400,10413343,0
20091022,20.3500,20.8200,20.2000,20.6600,7857399,0
20091023,20.5400,20.5500,20.1500,20.2700,6479730,0
20091026,20.1500,20.6800,19.9900,20.0500,10386140,0
20091027,19.9900,20.0500,18.9900,19.0900,16997633,0
20091028,19.1800,19.4900,18.6900,18.7500,13495850,0
20091029,18.8900,19.5500,18.8600,19.5200,11197808,0
20091030,19.4900,19.7100,18.9300,18.9800,12325933,0
20091102,18.9800,19.4600,18.8500,19.3800,11167018,0
20091103,19.3300,19.5700,18.9600,19.4200,9101503,0
20091104,19.5400,19.6000,19.1500,19.2100,11721895,0
20091105,19.4300,19.8900,19.2500,19.7000,14010622,0
20091106,20.4000,21.2900,20.2600,21.1200,28726863,0
20091109,21.1100,21.1900,20.8900,21.1000,13679987,0
20091110,20.9800,21.4500,20.9700,21.4100,13365781,0
20091111,21.6000,21.7600,21.4400,21.7100,12036094,0
20091112,21.6300,21.8950,21.5400,21.6800,9519910,0
20091113,21.6700,21.8500,21.5300,21.7800,8541491,0
20091116,21.8200,22.0600,21.7000,22.0600,8865392,0
20091117,21.9100,22.0700,21.7500,21.9900,7230058,0
20091118,21.8200,21.8800,21.4500,21.7200,8037038,0
20091119,21.4800,21.6100,21.0500,21.5300,10273936,0
20091120,21.3300,21.7200,21.2000,21.4100,6476014,0
20091123,21.7900,22.1000,21.5300,21.6100,12693984,0
20091124,21.5000,21.6100,21.0900,21.3300,8994082,0
20091125,21.3700,21.8400,21.3200,21.8200,7433502,0
20091127,21.0500,21.6400,21.0000,21.4300,4366993,0
20091130,21.3100,21.9400,21.1100,21.9000,11934393,0
20091201,21.9500,22.0400,21.7200,21.7300,9310855,0
20091202,21.8100,22.0000,21.6100,21.6800,7438315,0
20091203,21.7100,21.9100,21.0800,21.1200,9554999,0
20091204,21.4200,21.8600,21.2800,21.6000,12869027,0
20091207,21.5300,21.7400,21.3400,21.4000,5465491,0
20091208,21.1500,21.4600,20.9500,21.2200,6011431,0
20091209,21.2600,21.3700,21.0000,21.3000,6683897,0
20091210,21.3600,22.4700,21.3600,22.3100,21144751,0
20091211,22.4000,22.4900,22.0600,22.4000,11370617,0
20091214,22.5000,22.8900,22.3400,22.8400,9048108,0
20091215,22.6700,22.9000,22.6700,22.7300,6976298,0
20091216,22.6800,22.9300,22.4100,22.4400,7899342,0
20091217,22.3200,22.4900,22.1000,22.2500,6241553,0
20091218,22.4300,23.7600,22.2500,23.6800,29972407,0
20091221,23.6900,23.7300,23.0500,23.1400,11827003,0
20091222,23.3200,23.8000,23.1700,23.7200,8087867,0
20091223,23.6800,23.8000,23.3600,23.7400,4258517,0
20091224,23.7500,23.7600,23.5000,23.6600,2047914,0
20091228,23.6300,23.9500,23.5500,23.8000,5164172,0
20091229,23.7900,23.8700,23.3700,23.5100,7401002,0
20091230,23.3400,23.5900,23.1800,23.3100,4604863,0
20091231,23.3000,23.4800,23.0600,23.0600,3763106,0
20100104,23.2800,23.3300,22.9100,23.0500,8184946,0
20100105,22.9600,24.0000,22.8900,23.5900,15031296,0
20100106,23.4800,23.6200,23.2600,23.4200,7105212,0
20100107,23.2800,23.5300,23.1900,23.3500,5128604,0
20100108,23.2000,23.6000,23.1900,23.2800,5138451,0
20100111,23.2000,23.3700,22.8700,23.2100,5695803,0
20100112,22.9900,23.1900,22.5000,22.8200,7686730,0
20100113,22.8700,23.5000,22.7700,23.3900,7177560,0
20100114,23.2400,23.6000,23.2100,23.5500,7758631,0
20100115,23.7000,23.7500,22.9100,23.2700,10931212,0
20100119,23.4000,23.8000,23.1600,23.5800,9458140,0
20100120,23.7300,23.8000,22.8500,23.2900,16975128,0
20100121,24.0800,24.4500,23.3300,23.6700,26836081,0
20100122,23.6300,23.8300,22.8500,22.9100,12280674,0
20100125,23.0000,23.0600,22.2700,22.4000,12336976,0
20100126,22.2100,22.7400,22.1700,22.5400,11246291,0
20100127,22.5400,22.5699,22.1300,22.4100,10601163,0
20100128,22.5100,22.6300,21.8600,22.0800,14364832,0
20100129,22.1100,22.5300,21.7500,21.7900,9370957,0
20100201,21.8400,22.2700,21.7700,22.2300,6749308,0
20100202,22.1200,22.4900,21.9100,22.4500,7668070,0
20100203,22.2400,22.4900,22.1000,22.4300,7469292,0
20100204,22.3100,22.3900,21.7900,21.7900,9771273,0
20100205,21.7900,22.0350,21.2600,21.7000,11037711,0
20100208,21.6600,22.1500,21.4100,21.9100,7994280,0
20100209,22.1500,22.3000,21.6550,22.1900,10408100,0
20100210,22.1100,22.5300,22.0400,22.3700,10016315,0
20100211,22.2500,22.6800,21.9300,22.5600,9197102,0
20100212,22.2700,22.6800,22.0600,22.6000,7526104,0
20100216,22.6900,22.8800,22.4700,22.8800,8411290,0
20100217,22.9900,23.2950,22.9700,23.1500,6477402,0
20100218,23.2100,23.3200,23.0100,23.2600,4650874,0
20100219,23.1700,23.4600,23.1700,23.3800,4623464,0
20100222,23.3300,23.3600,22.8200,22.9000,8491887,0
20100223,22.7900,22.9100,22.4700,22.6800,8256751,0
20100224,22.7500,23.0800,22.7100,23.0800,6460500,0
20100225,22.6500,22.9800,22.4300,22.9000,9311825,0
20100226,22.9200,22.9900,22.6800,22.9100,6049926,0
20100301,22.9300,23.3400,22.9100,23.2900,6351789,0
20100302,23.3000,23.4000,23.0800,23.3300,8561034,0
20100303,23.3000,23.3800,22.9400,23.0600,5517494,0
20100304,23.0500,23.1700,22.8700,22.9200,6446252,0
20100305,23.0100,23.3900,22.8700,23.3700,6152875,0
20100308,23.2700,23.5900,23.2500,23.3200,4498526,0
20100309,23.2000,23.7500,23.2000,23.6200,6678552,0
20100310,23.5200,24.2700,23.5100,24.2300,12232834,0
20100311,24.1000,24.6700,24.0400,24.2700,8989480,0
20100312,24.3000,24.4800,24.1400,24.2800,6416658,0
20100315,24.3000,24.5000,24.2400,24.4200,5920812,0
20100316,24.8600,25.3700,24.8600,25.2900,16904047,0
20100317,25.2100,25.6600,25.1300,25.5600,10682989,0
20100318,25.4500,25.5000,24.9700,25.0200,10708350,0
20100319,25.1200,25.1500,24.7500,24.9900,10707833,0
20100322,24.7400,25.3800,24.3500,25.2500,8103842,0
20100323,25.2800,25.4300,24.9500,25.4100,8827932,0
20100324,25.8400,26.0000,25.2400,25.2900,12149001,0
20100325,25.0600,25.1300,24.1600,24.2200,18982472,0
20100326,24.3900,24.8300,24.3900,24.5900,10094311,0
20100329,24.6300,24.7700,24.2899,24.6100,6859153,0
20100330,24.5100,24.6300,24.2400,24.5500,6257529,0
20100331,24.5000,24.5400,24.2000,24.2700,7446279,0
20100401,24.4000,24.7300,23.9500,24.2400,7775542,0
20100405,24.1600,24.7800,24.1100,24.6100,7882859,0
20100406,24.4500,24.7000,24.3500,24.6000,5794560,0
20100407,24.8000,25.0250,24.6900,24.9100,8405901,0
20100408,24.7500,25.0000,24.6300,24.8300,7167366,0
20100409,24.8500,24.9500,24.4500,24.7300,6190910,0
20100412,24.6500,24.7900,24.3200,24.4900,6305123,0
20100413,24.4200,24.8000,24.3200,24.7300,7352363,0
20100414,24.7000,24.8500,24.4000,24.8400,7874230,0
20100415,24.7200,25.2500,24.6200,25.1300,9603168,0
20100416,25.1000,25.2200,24.7100,24.9600,10907253,0
20100419,24.9900,25.2350,24.5600,24.9000,8491461,0
20100420,25.0200,25.2900,24.6200,25.2600,7533888,0
20100421,25.1900,25.4200,25.0000,25.3900,13732911,0
20100422,26.0000,27.4500,25.6700,27.2500,31050477,0
20100423,27.0100,27.2900,26.7500,27.2600,10449122,0
20100426,27.0100,27.5900,27.0000,27.3900,7938152,0
20100427,27.3100,27.5000,26.4500,26.5300,9620463,0
20100428,26.6500,26.8800,26.1200,26.2200,10597783,0
20100429,26.2900,26.7300,26.2600,26.6000,7596291,0
20100430,26.6600,26.7400,25.9800,25.9800,7503807,0
20100503,26.0800,27.2500,25.9800,27.1800,9665572,0
20100504,26.6300,26.6500,25.8100,26.0300,11235122,0
20100505,25.9000,26.5700,25.7600,26.2200,11153473,0
20100506,25.9900,26.2500,24.3900,25.6100,17787144,0
20100507,25.2800,25.9900,24.6501,25.4500,22147059,0
20100510,26.0700,27.1000,25.8800,27.0600,14667599,0
20100511,26.7000,27.2400,26.5300,26.7000,11996884,0
20100512,26.8100,27.9300,26.7100,27.8500,11667573,0
20100513,27.7900,27.7900,27.3600,27.4400,10962881,0
20100514,27.3300,27.3300,26.1800,26.5100,11540828,0
20100517,26.6800,26.9500,26.0700,26.9100,8825764,0
20100518,26.5900,27.1200,26.4000,26.5800,8559649,0
20100519,26.3300,26.8200,25.8100,26.1900,10353921,0
20100520,25.5300,25.7900,25.0800,25.0800,12600242,0
20100521,24.5400,25.5100,24.3900,25.2900,12817247,0
20100524,25.1600,25.4400,24.9100,25.0700,8543922,0
20100525,24.4400,24.9900,24.0700,24.9200,11837997,0
20100526,25.0100,25.3500,24.6830,24.7100,12102328,0
20100527,25.4200,26.0300,25.2950,26.0200,10051994,0
20100528,26.0300,26.3300,25.6700,25.8900,8262199,0
20100601,25.7600,26.3100,25.5200,25.7000,9767211,0
20100602,25.7600,26.6000,25.5700,26.5800,9956928,0
20100603,26.5400,26.9200,26.4600,26.8600,9211970,0
20100604,26.2700,26.8300,26.0000,26.1200,11127500,0
20100607,26.2400,26.2500,25.5100,25.5400,9804528,0
20100608,25.5700,25.9100,25.2000,25.8500,9935585,0
20100609,26.1100,26.7200,26.0100,26.3100,11860577,0
20100610,26.7500,27.0100,26.4000,26.9800,9438180,0
20100611,26.7700,27.2100,26.7400,27.1500,8637931,0
20100614,27.3500,27.8600,27.2800,27.4600,8740285,0
20100615,27.6200,27.9400,27.4140,27.9200,8673745,0
20100616,27.8000,28.1700,27.6200,27.9900,9484774,0
20100617,28.0100,28.1100,27.6000,27.9800,7177894,0
20100618,27.9800,28.3600,27.7400,28.1200,9145455,0
20100621,28.2900,28.5000,27.8600,28.0200,6619809,0
20100622,28.0400,28.4800,27.1500,27.2300,10316687,0
20100623,27.2000,27.5200,26.9675,27.3200,7895995,0
20100624,27.1000,27.2700,26.6000,26.6700,6479628,0
20100625,26.7900,27.0500,26.6400,26.8000,8379011,0
20100628,27.0700,27.0800,26.3600,26.3900,7198140,0
20100629,25.9900,26.1000,24.8800,25.0100,18809082,0
20100630,24.9100,25.3100,24.2700,24.3000,16965053,0
20100701,24.4600,24.7500,23.6780,24.6600,15749361,0
20100702,24.7500,24.7900,24.1100,24.3500,8465564,0
20100706,24.5800,24.6900,23.4700,23.6500,14515541,0
20100707,23.6600,24.4500,23.5200,24.4400,9020759,0
20100708,24.5600,24.9300,24.3900,24.8400,10493163,0
20100709,24.8800,25.3400,24.8400,25.3000,7067563,0
20100712,25.2700,25.5200,24.9780,25.2700,6454521,0
20100713,25.5300,26.0700,25.4700,25.9600,7960525,0
20100714,25.8600,26.1500,25.7500,26.0000,5955971,0
20100715,26.0400,26.1800,25.6400,26.1300,6292058,0
20100716,26.2000,26.4400,25.2700,25.3500,9621393,0
20100719,25.3800,25.7100,25.0800,25.4900,7231436,0
20100720,25.0000,25.7876,24.8500,25.7700,7418591,0
20100721,25.8000,25.9800,25.1300,25.1700,12065388,0
20100722,24.7900,25.2600,24.3500,25.1500,19405715,0
20100723,25.1600,25.5000,24.9400,25.3800,8449893,0
20100726,25.2700,25.5700,24.9800,25.3900,9751031,0
20100727,25.3400,25.5900,24.9500,25.1800,8600047,0
20100728,25.2200,25.3600,24.8100,24.9900,7653011,0
20100729,25.0700,25.2000,24.3600,24.8200,6679518,0
20100730,24.4500,24.9500,24.2500,24.8500,7683672,0
20100802,25.0200,25.0600,24.6200,24.6800,8307148,0
20100803,24.6800,24.8600,24.3700,24.7200,7011431,0
20100804,24.8400,25.2400,24.6900,25.1800,7081236,0
20100805,25.0300,25.2400,24.7600,25.1800,7481945,0
20100806,24.7900,25.3700,24.7500,25.3300,7490824,0
20100809,25.3900,25.7200,25.3900,25.6600,4544277,0
20100810,25.4700,25.6000,25.1100,25.3900,6451259,0
20100811,24.9100,24.9600,24.3500,24.6600,9223705,0
20100812,24.3100,24.6100,24.2600,24.4700,5781340,0
20100813,24.3100,24.3725,23.9600,23.9900,5137496,0
20100816,23.8700,24.1500,23.6680,23.8200,7363052,0
20100817,23.9000,24.5900,23.8400,24.2950,7000234,0
20100818,24.1400,24.8000,23.8100,24.5000,6339984,0
20100819,24.3300,24.5240,23.8600,24.0400,6811755,0
20100820,24.0400,24.1100,23.7600,24.0500,5455092,0
20100823,24.1200,24.3300,23.6800,23.6800,6616064,0
20100824,23.3000,23.3000,22.7000,22.8600,13907601,0
20100825,22.6000,23.4800,22.5000,23.3700,9769263,0
20100826,23.3600,23.6200,23.1800,23.2700,7121000,0
20100827,23.3800,23.5800,22.9135,23.4700,4938408,0
20100830,23.4000,23.6400,23.3700,23.4300,5946991,0
20100831,23.2600,23.4800,22.6900,22.9900,10568745,0
20100901,23.1800,23.7700,23.0300,23.6800,6948752,0
20100902,23.6600,24.6800,23.5500,24.6600,11912643,0
20100903,24.8700,25.1900,24.7200,25.0800,5886785,0
20100907,24.8900,25.0400,24.6700,24.8700,6349152,0
20100908,24.8900,25.1000,24.6900,24.7800,5956944,0
20100909,24.9700,24.9700,24.5300,24.8300,5121788,0
20100910,24.9400,25.4400,24.8500,25.4000,6355583,0
20100913,25.5500,26.0001,25.5500,25.7800,8654490,0
20100914,25.7000,25.8700,25.5300,25.7800,6108224,0
20100915,25.5900,25.7800,25.4300,25.7500,5384120,0
20100916,25.6300,25.8300,25.4500,25.7100,4162233,0
20100917,25.8500,25.8800,25.4300,25.5700,8016456,0
20100920,25.6100,26.3400,25.5400,26.2800,6549466,0
20100921,26.1400,26.3400,25.9800,26.1800,7037668,0
20100922,26.1800,26.4525,25.8300,25.9300,6115858,0
20100923,25.6500,26.1800,25.3700,25.4500,7034140,0
20100924,25.8500,26.2000,25.8200,26.1500,11407030,0
20100927,26.0300,26.3800,26.0300,26.1500,7532073,0
20100928,26.3700,26.5700,25.7200,26.1400,7362553,0
20100929,25.9200,26.2000,25.6400,25.8000,6372600,0
20100930,25.9300,26.1000,25.3800,25.5800,8126409,0
20101001,25.8900,26.0800,25.5350,25.9400,8705340,0
20101004,25.8000,25.9400,25.3700,25.6900,5391168,0
20101005,26.1100,26.3900,25.9500,26.2400,7063335,0
20101006,26.0800,26.2200,25.7400,26.1000,7149946,0
20101007,26.1100,26.2200,25.8200,26.0700,5169331,0
20101008,26.0900,26.3000,25.6700,26.0700,4227697,0
20101011,25.9900,26.4000,25.8700,25.9900,5591406,0
20101012,26.0000,27.3000,25.9000,27.1400,14493602,0
20101013,27.2300,27.3500,26.8850,27.2600,7100322,0
20101014,27.1400,27.7600,27.1400,27.4250,7169019,0
20101015,27.6000,27.6000,27.1650,27.5400,5911897,0
20101018,27.4400,27.5400,27.1800,27.3500,5482707,0
20101019,27.2500,27.4800,26.8400,27.0800,6827442,0
20101020,27.0800,27.7200,27.0300,27.4500,6594654,0
20101021,27.4800,27.8100,27.0200,27.2900,5179157,0
20101022,27.3100,28.6100,27.0300,28.4900,11386432,0
20101025,28.5500,28.8000,28.3400,28.3900,5699079,0
20101026,28.3100,28.6100,28.1200,28.5300,4756763,0
20101027,28.2100,28.3307,28.0200,28.2600,5493689,0
20101028,28.4500,28.5000,28.0300,28.2300,4065794,0
20101029,28.1500,28.7500,28.1000,28.4800,6737952,0
20101101,28.7800,28.9900,28.4400,28.8100,5495081,0
20101102,28.8900,29.1400,28.7600,28.8800,4645522,0
20101103,28.8100,29.2900,28.6200,29.1000,6681052,0
20101104,29.7000,30.0000,29.5400,29.7500,14752614,0
20101105,30.5700,31.3000,30.3500,30.8700,18322576,0
20101108,30.4000,30.9000,30.1800,30.6300,7752952,0
20101109,30.6600,30.8400,29.9900,30.1700,7533257,0
20101110,30.0400,30.7500,30.0000,30.4600,7586125,0
20101111,30.1000,30.9500,30.0100,30.7400,5630399,0
20101112,30.7100,30.7100,29.8400,30.1900,6461762,0
20101115,30.3400,31.0000,30.0900,30.7500,9487569,0
20101116,30.4000,30.8100,29.7800,29.8400,7247398,0
20101117,29.7400,30.1440,29.4500,29.9900,5242860,0
20101118,30.2200,30.8600,30.0700,30.5800,6662785,0
20101119,30.5000,30.9100,30.2900,30.7500,6759509,0
20101122,30.5900,31.0900,30.5000,30.8700,6712624,0
20101123,30.5200,30.7620,30.1500,30.4000,8597856,0
20101124,30.7200,31.5100,30.6800,31.4800,10306878,0
20101126,31.1900,31.3450,31.0700,31.1700,2325531,0
20101129,30.6500,30.9300,30.1999,30.7900,6749165,0
20101130,30.3100,30.9300,30.1400,30.6000,8581005,0
20101201,31.0100,32.0300,31.0100,31.7000,10192880,0
20101202,31.8600,32.7975,31.7700,32.7600,10051028,0
20101203,32.5700,32.8801,32.0900,32.6900,8217841,0
20101206,32.6100,32.8000,32.4500,32.7100,4142749,0
20101207,32.9900,33.0850,32.6200,32.7800,6749523,0
20101208,32.8900,32.8900,32.4550,32.5800,4297652,0
20101209,32.6900,32.8000,32.1600,32.4000,5860805,0
20101210,32.4200,32.7100,32.1200,32.5900,4088276,0
20101213,32.7300,32.7500,31.9900,31.9900,5455920,0
20101214,31.9400,32.3000,31.8150,32.1000,5022372,0
20101215,32.1100,32.3778,31.6600,31.8700,6893968,0
20101216,32.5000,32.8000,32.2000,32.5900,8036004,0
20101217,32.5400,32.9500,32.3700,32.7600,8958716,0
20101220,32.8700,33.0700,32.5200,32.9300,4252212,0
20101221,32.9900,33.0500,32.5000,32.8600,3673423,0
20101222,33.0000,33.1500,32.8000,32.9300,3390773,0
20101223,32.8500,32.9900,32.5300,32.6300,3356287,0
20101227,32.6500,32.6800,32.1600,32.4700,2323053,0
20101228,32.5100,32.6900,32.0500,32.3900,3045847,0
20101229,32.5300,32.7400,32.4100,32.5100,2323492,0
20101230,32.3900,32.5500,32.2000,32.4100,2438956,0
20101231,32.4100,32.4800,31.9500,32.1300,3122658,0
20110103,32.4900,33.4200,32.4600,33.2500,6303012,0
20110104,33.2500,33.2900,32.4400,32.4800,6570239,0
20110105,32.2600,32.8400,32.2500,32.3500,5601308,0
20110106,32.3700,32.5000,31.7900,31.9600,6288202,0
20110107,32.0400,32.8600,31.8600,32.7800,9792759,0
20110110,32.4800,32.9500,32.1300,32.7700,7751819,0
20110111,32.9000,32.9000,32.1600,32.2600,7897086,0
20110112,32.5800,32.6600,32.0600,32.2000,8048007,0
20110113,32.1100,32.4400,32.1100,32.4100,5574395,0
20110114,32.2000,32.7300,32.1800,32.7000,5599620,0
20110118,32.7300,33.2500,32.6900,33.0000,7345455,0
20110119,32.4800,33.0700,32.4700,33.0100,6380923,0
20110120,33.0600,33.3900,32.7900,33.1800,8500674,0
20110121,33.4200,33.7200,33.0600,33.2000,11482911,0
20110124,33.1600,33.5000,32.9120,33.4900,5925722,0
20110125,33.2800,33.7800,33.2100,33.6500,8533993,0
20110126,33.6100,33.6100,32.7400,33.0700,16100557,0
20110127,32.3200,33.4500,32.0500,33.0300,15948033,0
20110128,33.0600,33.1200,31.5200,31.7300,13209379,0
20110131,31.5400,31.7400,30.7500,31.5300,12502929,0
20110201,31.7600,32.3100,31.5700,32.2500,10427830,0
20110202,32.1600,32.2500,31.6800,32.2000,6503365,0
20110203,32.2200,32.5200,32.0500,32.3600,6374626,0
20110204,32.3200,32.7400,32.0600,32.5750,7141808,0
20110207,32.5000,32.7300,32.2300,32.3500,5975964,0
20110208,32.2400,33.1900,32.2325,33.1200,6701702,0
20110209,33.0000,33.1400,32.7900,32.9850,4242089,0
20110210,32.8800,33.2600,32.7500,33.1600,8538376,0
20110211,33.0000,33.3800,32.7600,33.3500,6070316,0
20110214,33.4100,33.7800,33.1900,33.5800,7712791,0
20110215,33.4200,33.5600,33.1500,33.1800,5392477,0
20110216,33.2900,33.6800,33.1300,33.5700,5266178,0
20110217,33.4600,33.6800,33.2800,33.5000,4857129,0
20110218,33.4400,34.0300,33.2800,34.0025,7882412,0
20110222,33.6800,33.9300,32.6700,32.7700,7439338,0
20110223,32.7500,32.7700,31.3900,31.9100,8233582,0
20110224,31.8000,31.9700,31.1700,31.9100,8779476,0
20110225,32.0900,32.6800,32.0000,32.5000,9516711,0
20110228,32.8000,33.0500,32.5900,32.9800,8824279,0
20110301,33.2300,33.3702,32.2400,32.3900,10060846,0
20110302,32.2900,32.3900,31.7200,32.2200,8091114,0
20110303,32.4900,33.2600,32.4700,33.0100,6518873,0
20110304,32.9000,33.1800,32.6200,33.1200,8095507,0
20110307,34.0000,34.7900,33.3100,33.6000,13155349,0
20110308,33.7200,34.3100,33.6100,34.0100,8383008,0
20110309,33.9500,34.6000,33.7200,34.5400,8319247,0
20110310,37.0800,38.2100,36.9375,37.9700,34150661,0
20110311,37.3000,37.6100,36.3200,36.5600,15041199,0
20110314,36.3100,36.5200,35.5000,35.7300,12379640,0
20110315,34.7400,35.9600,34.6700,35.7200,8721021,0
20110316,34.8900,35.5800,34.8700,35.0000,9505109,0
20110317,35.5900,35.6500,35.0500,35.0900,6321729,0
20110318,35.5400,35.6900,34.8100,34.9600,11173670,0
20110321,35.4500,35.5600,35.1500,35.3100,4957184,0
20110322,35.2500,35.2500,34.8000,34.9500,5832699,0
20110323,34.9500,36.8000,34.7500,36.6900,11456405,0
20110324,36.8300,37.8500,36.3700,37.5800,15332937,0
20110325,37.7700,37.8000,36.8019,36.9000,6700576,0
20110328,36.9800,37.1000,36.4400,36.8800,7099992,0
20110329,36.6500,37.1600,36.4100,36.8600,5958601,0
20110330,37.1700,37.1800,36.4900,36.7200,5930534,0
20110331,36.6400,37.0200,36.5000,36.9500,5675530,0
20110401,37.2500,37.6600,37.0500,37.2500,5423579,0
20110404,37.3700,37.5900,36.5700,36.7300,5254496,0
20110405,36.6100,36.6900,36.1900,36.4000,5343689,0
20110406,36.6400,36.8800,36.0500,36.3900,3963284,0
20110407,36.1700,36.4400,35.6400,35.9000,5940188,0
20110408,36.0300,36.3500,35.4000,35.7700,5477425,0
20110411,35.8800,36.2000,35.2100,35.4900,4690031,0
20110412,35.2300,35.8400,35.2300,35.7700,5159379,0
20110413,35.9300,36.1700,35.6300,35.8075,4422650,0
20110414,35.4300,35.9750,35.3000,35.9700,4457471,0
20110415,35.9900,36.4000,35.6200,36.3800,6290056,0
20110418,35.8200,35.8800,35.0000,35.8100,5528217,0
20110419,35.8200,36.2900,35.7300,36.1600,5274837,0
20110420,36.5500,37.0000,36.5300,36.8900,6433544,0
20110421,36.7100,37.2400,36.6700,37.0000,6396718,0
20110425,37.0200,37.1200,36.6300,36.8700,4014269,0
20110426,37.1200,37.2700,36.3800,36.6000,6915289,0
20110427,36.8000,37.2800,36.7200,37.1900,8626393,0
20110428,36.5000,37.4800,36.3500,36.8800,11104423,0
20110429,36.8500,36.9500,36.1000,36.2000,14555321,0
20110502,36.4800,36.8400,36.2700,36.6800,7130451,0
20110503,36.5000,36.5700,35.8000,36.3000,6012452,0
20110504,36.3100,36.6500,35.9500,36.5700,5756864,0
20110505,36.4000,37.0700,36.3200,36.5000,4748165,0
20110506,36.9700,37.6700,36.5000,36.5300,6503831,0
20110509,36.5100,36.6400,36.0800,36.1200,4850208,0
20110510,36.3500,36.4700,35.9500,36.2300,6108630,0
20110511,36.1600,36.3500,35.5000,35.7900,6494054,0
20110512,35.7400,36.5000,35.6200,36.4500,4503779,0
20110513,36.4400,36.5700,35.9200,36.1500,5027034,0
20110516,35.9800,36.0500,35.1100,35.1600,6943898,0
20110517,34.9800,35.3200,34.8400,35.3000,8655822,0
20110518,35.4700,36.6800,35.2502,36.6100,10784112,0
20110519,36.6500,37.3500,36.6500,37.1400,7491240,0
20110520,36.9900,37.1900,36.3900,36.6100,4825887,0
20110523,36.0000,36.7500,35.9400,36.4400,6005537,0
20110524,36.3400,36.5800,36.0977,36.2900,4840167,0
20110525,36.3300,36.3499,36.0300,36.1200,4758796,0
20110526,35.9000,36.5800,35.8600,36.4400,4848385,0
20110527,36.3700,36.5900,36.2300,36.4600,2952921,0
20110531,36.7600,36.9100,36.4900,36.7900,4494588,0
20110601,36.5400,36.7500,35.9000,35.9800,8422277,0
20110602,36.0200,36.2200,35.6600,35.9200,3950221,0
20110603,35.4000,35.4900,35.0300,35.1600,7045849,0
20110606,35.6200,36.6100,35.4900,35.7400,9148688,0
20110607,36.0000,36.2700,35.9100,35.9300,5049654,0
20110608,35.8200,36.1400,35.5500,35.7400,5108113,0
20110609,35.7600,35.8215,35.5000,35.5300,4548607,0
20110610,35.4000,35.5000,35.0000,35.1150,5668718,0
20110613,35.1400,35.4700,34.6100,34.9000,6395668,0
20110614,35.1300,35.4000,35.0600,35.2700,4873284,0
20110615,34.7900,35.3100,34.7000,34.8600,4904254,0
20110616,34.7600,35.3450,34.7400,35.1400,6430264,0
20110617,35.5599,35.8100,35.2200,35.4400,6367146,0
20110620,35.3500,36.0200,35.1500,35.8300,5696603,0
20110621,36.0100,36.8500,35.7800,36.7300,6641530,0
20110622,36.6000,37.5200,36.3900,37.2800,8926614,0
20110623,36.8700,37.7400,36.8100,37.7300,9619278,0
20110624,37.6700,37.9000,37.2300,37.3500,4910130,0
20110627,37.2200,38.0200,37.0200,37.9900,5962214,0
20110628,38.0000,39.2650,37.8700,39.2500,8927065,0
20110629,39.2300,39.7500,39.1200,39.4300,6997921,0
20110630,39.6900,39.7900,39.4200,39.4900,5436314,0
20110701,39.6200,40.2600,39.5000,40.1900,6399150,0
20110705,40.1700,41.1100,39.7700,40.9500,7209218,0
20110706,40.8300,40.9000,40.3600,40.4200,6115461,0
20110707,39.9000,40.5000,39.4300,40.3200,10737993,0
20110708,39.8600,40.4000,39.8190,40.3500,5570200,0
20110711,39.9800,40.2900,39.4500,39.7400,5553605,0
20110712,39.7900,40.2800,39.5300,39.5700,5789908,0
20110713,39.8100,40.2500,39.5000,39.5800,5567881,0
20110714,39.5500,39.8200,38.9000,39.1300,6642224,0
20110715,39.1500,39.8000,39.0800,39.8000,6590177,0
20110718,39.5200,39.8750,39.1627,39.4000,4320815,0
20110719,39.8100,40.3600,39.7100,40.3200,5484777,0
20110720,40.2100,40.2250,39.2800,39.8300,5480918,0
20110721,40.0400,40.6000,39.7400,40.3800,6147076,0
20110722,40.5100,40.7200,40.2500,40.3500,3166567,0
20110725,40.1200,40.4450,39.9150,40.4000,4979047,0
20110726,40.4900,40.5000,40.0000,40.1800,5099279,0
20110727,40.6000,40.9000,38.9000,38.9700,7332641,0
20110728,39.8800,40.6500,39.4000,39.9800,13081477,0
20110729,39.8900,40.8900,39.2400,40.0900,15311456,0
20110801,40.4400,40.7700,39.3000,39.8000,8004022,0
20110802,39.4100,39.6600,38.5800,38.6100,7907074,0
20110803,38.6100,39.3200,37.9700,39.2800,7365650,0
20110804,38.7500,39.1600,36.8900,36.9000,10015595,0
20110805,37.1800,37.6300,35.5600,36.7200,13271060,0
20110808,36.1480,36.5210,34.0400,34.0500,16850773,0
20110809,34.3500,36.0400,33.7200,36.0400,15776616,0
20110810,35.3200,35.9600,34.6100,34.7600,13933142,0
20110811,35.0400,37.5350,34.8300,37.1100,11330263,0
20110812,37.1700,37.5700,36.7200,37.3600,6403972,0
20110815,37.5200,38.4700,37.5200,38.4200,7699728,0
20110816,38.1129,39.1800,37.7600,38.8900,11174459,0
20110817,39.0000,39.5100,38.0800,38.7000,6226935,0
20110818,37.2900,37.3100,34.1400,34.7510,20810976,0
20110819,34.7600,36.1500,34.3800,35.1000,12700421,0
20110822,36.0000,36.3800,34.7460,34.8900,8893384,0
20110823,35.1800,36.7800,35.0000,36.7300,9189353,0
20110824,36.5800,37.4600,36.3800,37.3700,7820704,0
20110825,37.3700,37.8000,36.2500,36.4200,6038392,0
20110826,36.3200,37.6677,35.7329,37.3900,8021472,0
20110829,37.8000,38.0800,37.5700,38.0500,4686411,0
20110830,37.9500,38.7500,37.7600,38.5000,5129680,0
20110831,38.6300,39.2800,38.3300,38.6200,6970883,0
20110901,38.8400,39.0900,38.0500,38.1900,5608399,0
20110902,37.6800,38.0500,37.3400,37.4900,4731120,0
20110906,36.5200,37.8400,36.4200,37.7500,6037761,0
20110907,38.1900,39.3650,37.9600,39.1800,8240953,0
20110908,38.9800,39.3900,38.6900,38.9200,7810527,0
20110909,38.6200,38.7500,37.0500,37.3100,10413914,0
20110912,36.6900,37.8800,36.6900,37.6500,8028049,0
20110913,37.7100,38.3150,37.6700,38.1900,6072979,0
20110914,38.5000,39.0000,37.8300,38.5500,8616338,0
20110915,39.0000,39.5000,38.9100,39.0700,7538361,0
20110916,39.2200,39.3900,38.6700,39.2000,9137739,0
20110919,38.8800,41.4100,38.8100,41.1600,10623229,0
20110920,41.1000,42.0000,40.4400,41.0800,8801236,0
20110921,41.0000,41.5000,39.8700,39.9000,7755236,0
20110922,38.9900,39.4100,37.7500,38.6050,10539953,0
20110923,38.2300,39.4700,38.0000,38.7100,7951966,0
20110926,38.8900,39.5300,38.0000,39.4900,8152869,0
20110927,40.1400,40.8400,39.6000,39.8500,6255299,0
20110928,40.0000,40.4100,39.3200,39.4300,5936167,0
20110929,40.2100,40.4900,36.9500,38.1700,12493090,0
20110930,37.6400,38.3300,37.2000,37.2900,8244124,0
20111003,36.8499,37.0600,36.0500,36.2000,13626681,0
20111004,35.5600,37.3100,35.1200,37.2500,12139280,0
20111005,37.4400,38.3200,36.8400,38.0500,8730976,0
20111006,38.1300,38.7300,37.6900,38.5000,5625604,0
20111007,38.6900,39.8900,38.5600,39.2600,8327311,0
20111010,39.8200,41.4300,39.7200,40.9200,6853140,0
20111011,40.5700,41.6400,40.4300,41.3300,7432085,0
20111012,41.5700,41.9800,41.1300,41.5100,6377545,0
20111013,41.2000,41.6400,40.8500,41.0900,6293969,0
20111014,41.5101,42.2200,41.3800,42.2200,5110928,0
20111017,41.9600,41.9600,40.9800,41.1600,5125638,0
20111018,41.2600,42.9350,40.7700,42.4500,7522542,0
20111019,42.0000,42.5700,40.7200,40.9200,6789343,0
20111020,40.9100,41.6300,40.6450,40.9900,4487592,0
20111021,41.5600,42.4450,41.2100,42.0900,6831498,0
20111024,42.2100,42.9800,42.0400,42.5400,6058459,0
20111025,42.4300,42.4900,41.1600,41.2800,6837528,0
20111026,41.7300,42.1900,40.7200,41.4000,5820907,0
20111027,42.4700,43.4300,42.0100,43.0700,5842268,0
20111028,42.9700,43.2200,42.1400,42.5000,5805447,0
20111031,42.2700,43.1300,42.1500,42.3600,5150932,0
20111101,41.3300,41.8700,40.9200,41.2300,7632134,0
20111102,41.7500,41.9200,40.9315,41.1800,6564196,0
20111103,41.5200,41.8200,40.5500,41.4000,9871199,0
20111104,42.9200,44.6900,42.6700,44.1900,16890192,0
20111107,43.9500,44.6950,43.7500,44.2300,9826354,0
20111108,44.3800,44.6500,43.3200,44.3600,5986039,0
20111109,43.3700,43.8900,42.8100,42.9500,7738518,0
20111110,43.2000,43.7100,42.6600,43.5200,7354222,0
20111111,43.8900,44.6000,43.8000,44.3400,4656567,0
20111114,44.0500,44.4500,43.5400,43.6400,4757503,0
20111115,43.3400,44.2200,43.2700,44.0300,3989216,0
20111116,43.4800,43.8900,42.9500,43.0200,5821786,0
20111117,42.7700,43.0200,41.6500,42.0300,6611004,0
20111118,42.0300,42.5800,41.9200,42.0200,5769420,0
20111121,41.2100,41.9200,40.8850,41.6800,5978869,0
20111122,41.5499,42.4500,41.4000,42.2800,5894156,0
20111123,41.9600,42.0400,41.2500,41.2500,5228575,0
20111125,41.0500,41.4200,40.7500,40.8400,2493804,0
20111128,41.7900,42.3900,41.3500,41.8500,4804185,0
20111129,42.0200,42.7500,41.7700,42.2100,5595907,0
20111130,43.2200,43.7500,42.9100,43.4800,6652269,0
20111201,43.2000,43.7100,43.2000,43.5900,4115142,0
20111202,43.9500,44.2300,43.5600,43.9100,6064765,0
20111205,44.2500,44.3400,44.0000,44.2000,6835180,0
20111206,44.2900,44.3000,43.3700,43.7300,4082942,0
20111207,43.5400,44.0400,43.0000,43.8800,4079071,0
20111208,43.4500,43.9900,42.7800,42.8600,4911100,0
20111209,43.1000,44.1400,42.9400,43.9600,5417442,0
20111212,43.4900,44.0600,43.1500,44.0000,4534424,0
20111213,44.5500,45.0000,43.4600,43.6100,7164171,0
20111214,43.3900,43.5300,42.6700,43.0900,6084075,0
20111215,43.3600,43.7300,43.1501,43.4000,5250579,0
20111216,43.7100,44.0800,43.4500,43.4800,5996461,0
20111219,43.8600,44.0000,43.3100,43.6200,5158280,0
20111220,44.1300,45.1500,44.1000,45.0600,6409554,0
20111221,45.0100,45.4500,44.5300,45.2400,4540611,0
20111222,45.2000,45.2600,44.6600,45.0000,3867528,0
20111223,45.0900,45.4500,44.9100,45.4450,2501444,0
20111227,45.4000,46.1000,45.3500,45.9400,2862589,0
20111228,46.3201,46.3500,45.4100,45.7800,3802012,0
20111229,46.0800,46.5000,45.9100,46.4500,3804831,0
20111230,46.4800,46.4900,46.0100,46.0100,2557350,0
20120103,46.8500,47.0400,45.2800,45.2850,6224340,0
20120104,45.4100,46.6300,45.2800,46.1700,6872340,0
20120105,46.1900,46.4000,45.5500,46.3600,4796848,0
20120106,46.3800,46.9100,46.2300,46.7200,4025034,0
20120109,46.7300,46.8000,46.2700,46.5900,3574486,0
20120110,47.0501,47.2800,46.3900,46.8200,3871757,0
20120111,46.6400,47.2100,46.4700,47.1200,4071371,0
20120112,47.3300,47.6300,47.0500,47.6000,4422777,0
20120113,47.5000,47.6000,46.9400,47.3600,4728145,0
20120117,47.9400,47.9900,47.5300,47.7100,3726505,0
20120118,47.8600,48.1500,47.6200,48.0400,5542423,0
20120119,47.9800,48.0500,47.7000,48.0200,5055934,0
20120120,47.9400,48.3900,47.8100,48.1500,4672545,0
20120123,48.1500,48.2000,47.1100,47.3400,7540175,0
20120124,47.2600,47.8000,47.0400,47.6500,5124853,0
20120125,48.0900,48.0900,47.3500,47.7700,7021313,0
20120126,48.0600,48.4900,47.0600,48.3400,11447951,0
20120127,47.8900,47.9300,46.9100,47.8500,13321082,0
20120130,47.3700,48.4800,47.2500,48.4800,8128839,0
20120131,48.5400,48.6200,47.8200,47.9200,5703692,0
20120201,48.3400,48.4300,47.5400,48.2400,8153682,0
20120202,48.2300,48.4900,47.4100,47.6600,5912255,0
20120203,47.9700,48.4000,47.9400,48.3200,4932531,0
20120206,48.1200,48.5000,47.9900,48.2900,3611922,0
20120207,48.2500,48.6000,48.1200,48.4100,3145961,0
20120208,48.4700,48.8100,48.2800,48.7200,3802926,0
20120209,48.8600,49.3600,48.7630,49.2000,4707896,0
20120210,48.8000,48.9050,48.5000,48.8200,3967524,0
20120213,49.0500,49.2700,48.7300,49.2500,3801007,0
20120214,48.9700,49.1200,48.6600,49.1200,3264767,0
20120215,49.0500,49.2000,48.4100,48.4800,3980170,0
20120216,48.3600,48.7900,48.3300,48.5200,4829874,0
20120217,48.6700,49.0200,48.4300,48.4500,6310421,0
20120221,48.4200,48.8700,48.0700,48.2600,4118468,0
20120222,48.2900,48.4400,47.8700,48.3300,4255369,0
20120223,48.3400,48.5500,48.0000,48.4600,4093699,0
20120224,48.4000,48.7000,48.1000,48.3000,3258397,0
20120227,48.1300,48.5600,47.7800,48.2300,3270803,0
20120228,48.2300,48.9200,48.1600,48.9100,3789563,0
20120229,48.8600,48.8800,48.4900,48.5600,4875300,0
20120301,48.6900,49.0900,48.4700,48.7100,4308401,0
20120302,48.7600,49.1150,48.5301,48.8900,3935672,0
20120305,48.6900,49.3950,48.6900,49.0400,4434305,0
20120306,48.5400,49.0400,48.1000,48.3300,4057053,0
20120307,48.4300,49.5200,48.3900,49.4900,5655955,0
20120308,49.6500,50.7500,49.6500,50.3700,7869233,0
20120309,51.7500,52.4700,51.0700,51.8400,13897742,0
20120312,51.9600,52.0200,50.9400,51.1100,6775959,0
20120313,51.2400,52.3500,51.1200,52.3400,8898140,0
20120314,52.0000,52.9100,51.9200,52.6800,7304851,0
20120315,52.8500,53.1100,52.6800,53.0700,6243211,0
20120316,53.2500,53.3700,52.8700,53.2100,9671614,0
20120319,53.0300,53.5700,52.6600,53.5500,5677538,0
20120320,53.5200,53.8300,53.2300,53.7300,6293841,0
20120321,53.9300,53.9600,53.5100,53.8100,4229055,0
20120322,53.6800,55.2500,53.6500,55.2050,10651747,0
20120323,55.4900,55.5000,54.5000,55.3450,6794287,0
20120326,55.5200,55.9100,55.1820,55.9100,6298984,0
20120327,55.9700,56.4600,55.6600,56.2600,6661524,0
20120328,56.2200,56.5500,55.6600,56.0300,6004694,0
20120329,55.6000,55.8700,54.6200,55.7300,6658078,0
20120330,56.2000,56.2500,55.7400,55.8900,4377804,0
20120402,56.0300,56.8900,55.9600,56.6700,5947366,0
20120403,56.6900,57.1700,56.4300,56.9100,5892924,0
20120404,57.2600,57.6500,56.6600,56.9600,6742846,0
20120405,57.1200,58.4700,57.0700,58.1800,8063284,0
20120409,57.2700,57.9550,57.1100,57.4200,6214706,0
20120410,57.7600,57.9200,56.6000,56.7800,8933331,0
20120411,57.3600,59.3200,57.1900,59.2950,11987377,0
20120412,59.4400,60.6500,59.0200,60.6250,12030319,0
20120413,60.2800,61.9800,59.7500,61.6700,15125951,0
20120416,61.9300,62.0000,59.5100,59.6500,12541161,0
20120417,59.9400,59.9500,58.1800,58.6600,14930500,0
20120418,59.0000,60.7300,58.9200,60.3300,9011562,0
20120419,60.4000,60.4400,58.5800,58.8100,9144505,0
20120420,59.0700,59.8700,59.0000,59.1600,7891486,0
20120423,58.6800,58.8400,57.7500,58.5600,7520011,0
20120424,58.9700,59.7500,57.7600,58.0500,8924021,0
20120425,58.7100,59.7100,58.3500,59.5000,6950436,0
20120426,59.8500,61.1500,59.4000,60.6600,13214976,0
20120427,58.2700,58.5000,56.4700,57.4300,26967678,0
20120430,57.4300,57.7500,56.9100,57.3700,9190547,0
20120501,57.5100,58.4300,57.2200,57.6600,6562266,0
20120502,57.5300,58.1500,57.1100,57.9200,6868954,0
20120503,57.5400,57.6600,56.6200,56.6500,8055264,0
20120504,56.0300,56.2600,55.3200,55.5600,9019983,0
20120507,55.2000,55.8100,55.0000,55.4800,6283930,0
20120508,55.0100,55.1100,53.0500,54.1900,10325383,0
20120509,53.7100,54.8600,53.5000,54.1000,8586478,0
20120510,54.7100,55.5700,54.4900,54.8500,7482022,0
20120511,54.5900,55.7400,54.5457,55.0100,7210454,0
20120514,54.5100,54.6100,53.6400,53.6700,5860764,0
20120515,53.8000,54.0960,53.0800,53.3400,9844816,0
20120516,53.5900,54.0500,52.8400,53.0200,7821244,0
20120517,53.1900,53.2000,51.6300,51.6700,8867040,0
20120518,52.0200,53.1700,51.4300,51.5300,11263637,0
20120521,51.7100,53.7400,51.5300,53.7000,10277443,0
20120522,53.8100,54.4000,53.0700,53.3700,7780755,0
20120523,53.9600,55.4800,53.9000,55.2900,9171172,0
20120524,55.8200,56.3900,53.9250,54.7600,9997436,0
20120525,54.8700,55.0600,54.2900,54.5600,5059551,0
20120529,54.9900,55.8500,54.8000,55.5800,6429451,0
20120530,54.8600,55.1200,54.4100,54.7300,5149120,0
20120531,54.8300,55.0800,53.9100,54.8900,7150661,0
20120601,53.1100,54.0600,52.0400,52.1500,8658585,0
20120604,52.0000,53.9700,51.4900,53.9000,12019655,0
20120605,52.3500,52.6800,51.6300,52.4100,11049650,0
20120606,53.0900,53.6000,52.8800,53.4700,6897071,0
20120607,54.0700,54.3800,53.2800,53.4400,7080500,0
20120608,52.8400,53.7600,52.3901,53.5900,6189757,0
20120611,54.1500,54.1700,52.7500,52.8300,4810265,0
20120612,53.0000,53.4300,51.8700,53.0400,10493438,0
20120613,52.8400,53.3600,51.0300,51.2700,10661711,0
20120614,51.4300,52.4800,51.1000,52.3300,7945155,0
20120615,51.7700,52.5900,51.5500,52.5400,9516601,0
20120618,52.3400,54.2900,52.2500,54.1800,7887548,0
20120619,54.7100,55.5500,54.5300,55.1200,7435332,0
20120620,55.3000,55.9100,55.0000,55.6400,7371035,0
20120621,55.8200,55.9700,54.0000,54.0700,6027641,0
20120622,54.2700,54.7300,54.0400,54.6400,4141049,0
20120625,54.1600,54.2400,53.0100,53.2950,4965451,0
20120626,53.2700,54.1000,53.0000,53.9500,4608413,0
20120627,53.8800,54.1000,52.3600,52.7500,6914486,0
20120628,52.5300,52.5900,51.2500,52.0900,7747734,0
20120629,53.1900,53.4100,52.8300,53.3200,8340355,0
20120702,53.4400,53.4400,52.1500,52.7900,5081191,0
20120703,52.4700,52.6000,51.7200,51.9400,4528847,0
20120705,52.0400,52.8000,51.9700,52.4000,4312856,0
20120706,52.1500,52.2000,51.3000,51.9700,5980651,0
20120709,51.7700,52.4000,51.7200,52.3900,4594863,0
20120710,52.7500,53.0100,52.0500,52.3400,5180315,0
20120711,52.1800,52.3799,51.7000,52.1600,4288190,0
20120712,51.6000,52.9500,51.4400,52.6800,5459764,0
20120713,52.4300,53.6900,52.1600,53.6100,5465304,0
20120716,53.4600,53.8600,52.7600,52.9000,4592822,0
20120717,53.2900,53.9200,52.9400,53.7300,4202155,0
20120718,52.8300,53.5900,52.2700,53.3000,5477559,0
20120719,53.3300,54.2750,52.9000,54.2000,5177542,0
20120720,53.3200,53.3900,51.5450,51.9600,11636971,0
20120723,51.1300,51.1700,49.6000,50.6000,10380532,0
20120724,50.5300,51.1600,50.0800,50.4800,5982407,0
20120725,50.5000,50.7000,49.8600,50.4100,6524070,0
20120726,51.7100,52.8900,51.3800,52.4050,10791900,0
20120727,46.9000,48.2000,46.1205,47.4700,27752972,0
20120730,47.4500,47.7300,46.6900,46.8800,8368477,0
20120731,46.9700,47.0000,45.0900,45.2800,14672145,0
20120801,45.4700,45.5100,43.7000,43.7800,15921703,0
20120802,43.5950,44.1800,43.0400,43.1600,15193685,0
20120803,43.8300,44.2000,43.4000,43.9100,12161967,0
20120806,44.1900,44.2050,43.4600,43.4800,9924819,0
20120807,43.8100,45.3800,43.6900,45.3100,12435905,0
20120808,45.2800,45.4000,44.9000,45.2900,8233298,0
20120809,45.5900,45.6600,45.0300,45.1100,9017425,0
20120810,45.2500,45.6100,45.1000,45.5700,6739033,0
20120813,45.7400,46.3100,45.4800,46.1100,8347962,0
20120814,46.5000,46.6900,46.2300,46.4300,7033755,0
20120815,46.7500,48.3100,46.7400,48.1000,14550622,0
20120816,48.1400,48.6200,47.6500,48.4000,9641570,0
20120817,48.6100,48.6100,47.8400,48.2200,8410430,0
20120820,48.2500,48.4000,47.8500,48.0500,6114021,0
20120821,48.3200,48.4500,47.9500,48.0900,7053297,0
20120822,48.0500,48.3200,47.9000,48.1200,5833809,0
20120823,48.1400,48.3900,47.8200,47.9000,6474801,0
20120824,47.6900,48.7800,47.0100,48.7000,8249374,0
20120827,49.0000,49.3100,48.7500,49.1400,7969960,0
20120828,48.9400,49.5100,48.8900,49.3600,6462262,0
20120829,49.4400,49.6700,49.0500,49.1700,6105264,0
20120830,49.4500,50.0000,49.4000,49.7100,7772078,0
20120831,50.0200,50.0600,49.3600,49.6100,5808340,0
20120904,49.4500,49.7950,49.0450,49.5100,5323290,0
20120905,49.5700,50.6500,49.5100,49.8000,6439078,0
20120906,50.2600,50.9950,50.1000,50.8400,5601309,0
20120907,50.9700,51.3200,50.7550,51.1700,5036156,0
20120910,51.1800,51.3200,50.6200,50.8300,6833530,0
20120911,51.0000,51.2800,50.6100,50.7300,6425607,0
20120912,50.9900,51.4500,50.9900,51.1700,5444985,0
20120913,51.1700,51.8500,50.8800,51.7200,5377581,0
20120914,51.8500,52.0000,50.3800,50.4600,11730815,0
20120917,49.9500,50.0700,48.9900,49.6600,10792173,0
20120918,49.5600,49.6399,49.0800,49.2500,8308870,0
20120919,49.3400,50.4100,49.1500,50.1110,7042002,0
20120920,49.8100,51.2100,49.6500,51.1900,8977028,0
20120921,51.4900,51.6500,51.0150,51.0700,7957672,0
20120924,50.9000,51.4300,50.6000,51.1600,4596677,0
20120925,51.3100,51.6800,50.4700,50.5250,6944077,0
20120926,50.5400,51.0000,49.8100,50.1000,6916173,0
20120927,50.3300,51.0700,50.0000,51.0350,5793563,0
20120928,50.5600,50.9600,49.8900,50.7100,7837201,0
20121001,50.9300,51.3000,49.9000,50.1450,7653308,0
20121002,50.4400,50.4400,48.8000,49.3000,10789051,0
20121003,49.6500,49.8300,49.0500,49.4900,7378034,0
20121004,49.8900,49.9300,48.7600,49.1000,12356119,0
20121005,49.4700,49.6290,48.6600,48.7400,8905378,0
20121008,48.6600,49.1700,48.4000,48.7600,7732599,0
20121009,48.6800,48.9800,47.2600,47.3500,12044238,0
20121010,47.7400,47.8100,46.6200,46.9500,10928837,0
20121011,47.2000,47.5200,46.8900,47.1600,8611378,0
20121012,47.5200,47.6900,47.0400,47.1800,8467459,0
20121015,47.4700,47.8200,47.3350,47.6700,6711445,0
20121016,48.0300,49.2800,47.8800,48.9600,8636703,0
20121017,48.7900,49.1700,48.3300,48.3900,7156212,0
20121018,48.4300,48.5500,47.1900,47.4100,9775242,0
20121019,46.9300,46.9500,45.4000,45.6850,18320673,0
20121022,45.7300,45.7400,45.0900,45.3000,8156309,0
20121023,44.9600,45.1800,44.2700,44.9715,11180632,0
20121024,45.3000,45.5300,45.0800,45.2614,8566145,0
20121025,46.0800,46.8700,45.9100,46.2500,11664631,0
20121026,46.0500,46.2000,45.3750,45.8700,10737122,0
20121031,45.8660,46.1900,45.0000,45.9000,8788687,0
20121101,45.7400,46.7400,45.3900,46.6197,10635230,0
20121102,50.5200,51.9400,50.4000,50.8400,26659168,0
20121105,50.8000,51.2900,50.7000,51.0100,9998863,0
20121106,51.0900,52.2000,50.8900,51.7101,7954865,0
20121107,51.2400,52.3000,51.0900,51.8097,9599073,0
20121108,51.6400,51.7399,50.8300,50.8600,7598799,0
20121109,50.9400,51.5000,50.6700,50.9600,7078671,0
20121112,50.9600,51.3600,50.6600,50.6800,4782038,0
20121113,50.4200,51.0200,50.0500,50.3100,4853981,0
20121114,50.0000,50.4800,48.8000,48.8400,10927570,0
20121115,49.0000,49.0700,48.1600,48.4300,7796713,0
20121116,48.8300,49.0000,47.8500,48.7600,9230898,0
20121119,48.9700,50.0000,48.9500,49.7400,6160922,0
20121120,49.5800,50.3300,49.4300,50.0600,5436561,0
20121121,49.9500,50.6400,49.9100,50.5100,3935473,0
20121123,50.5500,51.3200,50.5500,51.1900,2394344,0
20121126,50.8500,51.0300,50.4900,50.8900,3695383,0
20121127,50.8800,51.4600,50.1300,50.2102,5352358,0
20121128,50.1900,51.4000,49.8950,51.3700,5377985,0
20121129,51.7800,52.3050,51.5000,51.8000,6233700,0
20121130,51.4200,52.0100,51.0400,51.8700,5533848,0
20121203,52.1400,52.2700,51.5000,51.7892,6823697,0
20121204,51.6500,51.9800,50.9400,51.1200,6056204,0
20121205,52.0000,52.1400,49.5600,50.7900,13656901,0
20121206,51.5000,53.8500,51.1900,53.7000,24813130,0
20121207,53.4300,54.0000,53.1400,53.6400,10336647,0
20121210,53.5200,53.7000,52.8000,52.9600,7278025,0
20121211,53.3300,53.5000,53.0000,53.1900,7218310,0
20121212,53.4700,54.1900,53.1500,53.5983,9146982,0
20121213,53.5000,54.3100,52.9500,53.1800,7126088,0
20121214,53.2000,53.7500,53.0600,53.3600,4773959,0
20121217,53.5100,54.6700,53.5000,54.5800,7979105,0
20121218,54.6700,54.9000,54.2750,54.3400,7514131,0
20121219,54.4000,54.8500,54.1300,54.2700,7013211,0
20121220,54.5300,54.6080,53.7000,54.2100,4781525,0
20121221,53.0500,53.6900,52.5900,53.6000,9769159,0
20121224,53.3700,54.0000,53.3300,53.6900,1693016,0
20121226,53.6200,53.7900,52.8820,53.1300,3027874,0
20121227,53.0900,53.6400,52.7100,53.2400,4539590,0
20121228,52.9800,53.2700,52.6200,52.6400,3362801,0
20121231,52.4100,53.6700,52.3900,53.6300,4544872,0
20130102,54.5900,55.0000,54.2600,55.0000,6437086,0
20130103,55.0700,55.6100,55.0000,55.3700,7212541,0
20130104,55.5300,56.0000,55.3100,55.6900,5434049,0
20130107,55.4000,55.7900,55.0100,55.7204,4314279,0
20130108,55.5800,55.7200,55.0710,55.6200,4782817,0
20130109,55.8900,55.9000,54.3300,54.6300,8260491,0
20130110,54.7600,55.1700,54.3000,54.5400,7074648,0
20130111,55.1100,55.2400,54.4400,55.0100,6484512,0
20130114,55.0900,55.5000,54.5400,54.6700,5772373,0
20130115,54.6300,54.7850,53.6800,54.4800,6524248,0
20130116,54.0900,54.4200,53.9600,54.3500,4331926,0
20130117,54.7900,54.9000,54.2250,54.5000,4470886,0
20130118,54.5200,55.0300,54.1450,54.8100,6507899,0
20130122,55.0700,55.0700,54.5000,54.9900,5928397,0
20130123,54.8800,54.9300,54.2000,54.4600,5210691,0
20130124,54.7350,54.9000,54.0600,54.5700,9938714,0
20130125,56.6800,57.2700,56.3700,56.8100,14801134,0
20130128,56.8400,57.1500,55.8500,56.0200,6453207,0
20130129,55.6200,56.0100,55.2900,55.6000,5948944,0
20130130,55.7600,56.2000,55.3810,56.0000,6480109,0
20130131,55.8800,56.4900,55.7500,56.1200,5030862,0
20130201,56.5700,57.1000,56.5500,56.8600,4768025,0
20130204,56.3500,56.7100,55.9100,56.0900,3869365,0
20130205,56.2400,56.4500,55.9100,56.2000,3714847,0
20130206,55.9000,56.2900,55.7200,56.0500,3642940,0
20130207,56.0500,56.0600,55.1500,55.8600,4528753,0
20130208,55.8400,56.6500,55.8400,56.3700,3507359,0
20130211,56.5200,56.5200,55.8600,56.1400,2695954,0
20130212,56.0000,56.5500,55.9500,56.2600,3973492,0
20130213,56.4600,56.4600,55.5000,55.8300,3330459,0
20130214,55.5300,55.8100,55.3500,55.5500,3664272,0
20130215,55.6100,55.7000,54.1700,54.3400,8969397,0
20130219,54.3600,54.6100,54.0200,54.4500,5723436,0
20130220,54.6000,54.8400,53.1800,53.3100,6173933,0
20130221,53.0700,53.6400,52.5200,53.3500,6817071,0
20130222,53.7000,54.2100,53.2800,54.1700,5634196,0
20130225,54.4000,54.7100,53.2000,53.2100,6032317,0
20130226,53.4300,53.8600,52.8500,53.2800,5152661,0
20130227,53.2500,54.9750,53.0800,54.5700,5932740,0
20130228,54.6500,55.1700,54.4500,54.8500,4709289,0
20130301,54.6300,54.9300,54.0000,54.8700,4142422,0
20130304,54.7700,55.7200,54.6600,55.7000,5033548,0
20130305,56.0000,56.8000,56.0000,56.5100,6200278,0
20130306,56.7600,57.4900,56.6500,57.1000,7128247,0
20130307,57.1000,58.5000,57.0900,58.2500,8987316,0
20130308,58.6700,58.9700,58.1450,58.6700,7026882,0
20130311,58.4000,58.9300,58.3300,58.6100,4796655,0
20130312,58.4500,58.5500,57.9800,58.2800,5804157,0
20130313,58.3300,58.8000,58.2800,58.5850,3651125,0
20130314,58.5200,58.7500,57.4100,57.6800,7265571,0
20130315,57.3600,57.8600,57.2600,57.6600,6555615,0
20130318,57.0600,57.4200,56.7500,56.9300,5128469,0
20130319,56.5100,56.9800,55.9600,56.8300,6500421,0
20130320,57.2200,57.6100,57.0000,57.4300,4722340,0
20130321,57.3000,57.4200,56.7500,57.0500,4057842,0
20130322,57.3000,57.7500,57.1600,57.3800,3434798,0
20130325,57.5300,57.8300,56.1500,56.6900,5217571,0
20130326,56.9900,57.1600,56.7100,57.0500,3006335,0
20130327,56.8600,56.9500,56.2100,56.9100,3576694,0
20130328,56.9300,57.2600,56.8600,56.9500,3583497,0
20130401,57.1300,57.3400,56.6500,56.8700,3471125,0
20130402,57.1900,58.3300,57.1500,58.2600,6676826,0
20130403,58.4000,58.9000,57.3800,57.7000,5559768,0
20130404,57.6100,58.3100,57.6100,58.1100,3667565,0
20130405,57.2100,57.8764,56.7184,57.8000,4433175,0
20130408,57.8300,58.1200,57.4600,58.1200,3608745,0
20130409,57.9600,58.0000,57.1800,57.4100,4111955,0
20130410,57.6400,58.3100,57.6090,57.8000,4250981,0
20130411,57.9500,58.9900,57.8000,58.5750,4914483,0
20130412,58.7100,59.7100,58.6000,59.0900,5074881,0
20130415,58.6600,59.4400,57.6000,57.7100,5258931,0
20130416,57.9400,58.9400,57.7200,58.5600,4283897,0
20130417,58.0300,58.5500,57.6500,58.1700,3400841,0
20130418,58.3600,58.4800,57.5000,57.7200,4334283,0
20130419,57.5800,58.5800,57.5400,58.4050,4217617,0
20130422,58.4200,58.8700,57.9800,58.6400,2697894,0
20130423,58.8400,59.9000,58.7799,59.3900,5577510,0
20130424,59.6900,59.9700,59.1300,59.8300,5045351,0
20130425,60.0000,60.6400,59.9100,60.5000,7182437,0
20130426,59.3000,60.3900,59.2000,60.0000,7392556,0
20130429,60.3500,60.9200,60.1300,60.5800,3641881,0
20130430,60.6300,60.9100,60.3100,60.8400,3679999,0
20130501,60.5500,60.6800,59.9500,60.1400,3105171,0
20130502,60.4400,60.6800,59.6000,60.3800,2990513,0
20130503,60.8500,61.9700,60.7000,61.8700,4860290,0
20130506,62.0000,62.4800,61.9200,62.4800,3474360,0
20130507,62.5300,62.5300,61.7100,62.1900,3666560,0
20130508,62.3400,62.4400,61.7300,62.4100,2676402,0
20130509,62.6600,62.9000,62.0400,62.3600,3878443,0
20130510,62.5700,63.1900,62.3900,63.0970,3715891,0
20130513,63.2000,63.2299,62.6100,62.8200,2891084,0
20130514,62.9200,63.5700,62.7800,63.5200,3699776,0
20130515,63.3184,64.2000,63.2200,64.0700,4734129,0
20130516,64.0000,64.0650,63.4500,63.5500,3285563,0
20130517,63.7700,64.1400,63.5000,64.1300,3404189,0
20130520,64.0300,64.6100,63.7800,63.8300,3588298,0
20130521,64.0400,64.4600,63.8800,64.2500,3189123,0
20130522,64.1500,64.9300,63.9600,64.1500,5343312,0
20130523,63.6900,63.8200,63.0300,63.5200,4020421,0
20130524,63.0800,63.4000,62.6100,63.3600,3218779,0
20130528,64.2100,64.7000,64.0400,64.2600,3658290,0
20130529,63.7900,64.1000,63.1150,63.6300,3720444,0
20130530,63.8700,64.0441,63.4550,63.4700,4280820,0
20130531,63.2100,64.3450,62.7900,63.1400,4731627,0
20130603,63.2600,63.5400,62.6200,63.4600,5545286,0
20130604,62.6100,64.1400,62.6100,63.3300,3950766,0
20130605,63.0400,63.3000,62.3100,62.3400,4147922,0
20130606,62.3500,63.0550,62.3200,63.0200,4174021,0
20130607,63.4100,65.0900,63.4100,65.0400,6785285,0
20130610,65.6600,66.3100,65.4800,66.1100,5872468,0
20130611,65.4700,66.1050,65.3100,65.4200,3861660,0
20130612,65.8200,66.0000,64.2600,64.4500,4954493,0
20130613,64.5400,66.1900,64.0700,65.9700,5840487,0
20130614,65.9500,66.6700,65.4500,65.6000,4637314,0
20130617,66.1900,66.5600,65.7150,66.0300,3782911,0
20130618,66.0000,67.1300,65.9500,67.0950,3630873,0
20130619,67.0200,67.4800,66.4100,66.4100,5226350,0
20130620,65.8201,66.3200,65.0400,65.2200,5730085,0
20130621,65.7100,65.9200,64.2300,64.6900,7007071,0
20130624,64.0000,64.5780,63.1800,64.0100,4827763,0
20130625,64.5300,65.3600,64.4400,64.7400,4813614,0
20130626,65.3700,66.7091,64.8909,65.8000,4668308,0
20130627,66.2699,66.5000,65.6500,65.6900,3103261,0
20130628,65.5100,66.2500,65.4000,65.5100,4408135,0
20130701,66.0900,66.4900,65.8200,66.2400,3262639,0
20130702,66.2400,67.2000,66.0800,66.7900,3244560,0
20130703,66.4300,67.6800,66.4000,67.3000,2733993,0
20130705,67.8700,68.0000,66.9000,67.7200,2554244,0
20130708,67.9400,68.8200,67.8800,68.2900,3859511,0
20130709,68.9000,69.0000,67.9900,68.1300,3625833,0
20130710,67.8700,68.1200,67.4500,68.1000,4008861,0
20130711,68.6800,69.5150,68.3500,69.3400,4133340,0
20130712,69.2400,69.7200,68.7800,69.7200,4800898,0
20130715,69.6900,69.9000,69.5300,69.6600,3045497,0
20130716,69.6400,69.7200,69.0800,69.5200,2979857,0
20130717,69.7400,69.8152,67.8900,68.2000,5836170,0
20130718,68.4500,69.0100,68.0400,68.4800,4224660,0
20130719,68.5700,69.1100,68.4000,68.7900,3531378,0
20130722,69.0800,69.2100,68.5500,69.0200,3173076,0
20130723,69.2400,69.3200,67.4500,67.6600,4178978,0
20130724,68.1200,68.4300,66.3000,66.6100,6882312,0
20130725,66.9400,68.3000,66.7300,68.1700,6858383,0
20130726,72.5999,73.5200,71.8500,73.3600,15451657,0
20130729,72.7500,73.0800,72.1000,72.4500,6297502,0
20130730,72.9000,72.9800,71.7100,71.9300,4847418,0
20130731,72.1400,72.5000,71.2200,71.2890,5452976,0
20130801,72.2700,73.7300,72.0800,73.4800,6346566,0
20130802,73.5000,74.2700,73.1600,74.2300,4528122,0
20130805,74.2200,74.2700,73.7100,73.9700,3767220,0
20130806,73.6600,73.8500,72.7800,72.8000,3876531,0
20130807,72.3600,73.1500,72.1650,72.1900,3478999,0
20130808,72.7700,73.4000,72.4000,72.9400,2876051,0
20130809,72.5900,73.2308,72.5200,72.8000,2630191,0
20130812,72.2800,73.1300,72.2500,72.9300,2684412,0
20130813,73.0900,73.0900,71.9347,72.6400,2647303,0
20130814,72.5800,72.5800,71.7900,71.8500,2428894,0
20130815,71.3100,71.3500,70.3100,70.7400,3561236,0
20130816,70.9800,71.3900,70.5500,70.7100,3415205,0
20130819,70.5800,71.2950,70.1800,70.2900,3158244,0
20130820,70.3600,71.0250,70.1115,70.6600,2984663,0
20130821,70.4200,71.4000,70.2800,70.7130,3436084,0
20130822,71.0800,72.2600,71.0100,71.9000,2674511,0
20130823,72.0650,72.1900,71.5800,71.9700,2914094,0
20130826,72.0700,72.2100,71.6000,71.8800,2408971,0
20130827,70.9000,71.3700,70.1100,70.1600,3960655,0
20130828,70.0900,71.3200,69.8600,70.9600,3054868,0
20130829,70.7300,71.8400,70.5000,71.1800,2665585,0
20130830,71.3800,71.4000,70.3300,70.5200,2642298,0
20130903,71.7000,72.1400,71.1900,71.6000,3532237,0
20130904,71.4200,72.2700,71.0910,72.1400,3058313,0
20130905,72.2500,72.7600,72.0100,72.0500,2396436,0
20130906,72.3700,72.6500,70.9300,71.5700,3075717,0
20130909,71.6800,72.4900,71.6700,72.4400,2388562,0
20130910,72.9800,74.3200,72.9299,74.2150,5412294,0
20130911,74.3300,75.4999,74.3300,75.3900,4918777,0
20130912,75.5000,75.9100,75.1206,75.6700,3755116,0
20130913,75.5900,75.7000,74.6500,75.5700,2828239,0
20130916,76.5700,76.6000,74.8600,75.2400,4206794,0
20130917,75.2600,76.2400,75.1700,76.0400,3263069,0
20130918,75.8800,77.6200,75.5500,77.3300,4634117,0
20130919,77.5200,77.8450,76.3000,76.3500,3982612,0
20130920,76.2600,77.0000,76.0700,76.1200,4274058,0
20130923,76.1100,76.3800,75.0700,75.3600,3091112,0
20130924,75.5300,77.3100,75.4780,76.5500,3715349,0
20130925,76.8400,77.0100,76.0704,76.3400,3551169,0
20130926,76.6400,77.2790,76.3200,77.1800,2412793,0
20130927,76.9100,77.4800,76.4000,77.3300,3004097,0
20130930,76.5000,77.0850,76.0500,76.9700,4134342,0
20131001,76.9800,77.3400,76.5600,77.1600,2514887,0
20131002,76.5900,77.2300,76.2100,77.1900,2993393,0
20131003,76.9600,77.4600,76.3200,76.8700,3952817,0
20131004,76.8000,77.4600,76.5100,77.4000,2485486,0
20131007,76.6000,77.3900,76.4100,76.8610,2507770,0
20131008,77.1100,78.0300,75.4400,75.5300,6268041,0
20131009,75.3900,75.8000,74.4525,75.2600,4675866,0
20131010,76.2900,77.3100,76.1300,77.1200,3225566,0
20131011,77.2200,77.8400,76.8800,77.8200,2688254,0
20131014,77.5350,78.3200,77.2500,78.1000,2914789,0
20131015,77.8300,77.8950,76.6000,76.7100,4033340,0
20131016,77.2000,78.2250,76.8900,78.0400,4831409,0
20131017,77.6700,78.8500,77.4500,78.7350,3215737,0
20131018,79.2700,79.6700,78.9700,79.3100,4315112,0
20131021,79.1100,79.9100,78.6700,79.4600,3267600,0
20131022,79.9000,81.0800,79.6000,80.9000,4129419,0
20131023,80.4500,80.8500,79.8900,80.0500,3860870,0
20131024,79.3600,79.4400,78.5100,79.0500,6545560,0
20131025,79.4700,80.0000,79.2700,79.9600,3564530,0
20131028,80.2000,80.4300,78.5250,78.7100,5532609,0
20131029,79.2100,79.6200,79.0500,79.6200,3893696,0
20131030,80.6300,80.8500,79.7600,80.8300,8078589,0
20131031,78.6900,81.6200,78.5719,81.0500,9991555,0
20131101,81.5400,81.5400,79.6700,80.3700,5857986,0
20131104,80.7500,80.7800,80.2100,80.3700,3612057,0
20131105,80.3600,82.3400,80.1500,81.9900,4932155,0
20131106,82.3900,82.5000,80.9700,81.1300,4172339,0
20131107,81.3000,81.3500,79.0000,79.0700,6359470,0
20131108,79.5100,81.2500,79.4000,81.2000,5630791,0
20131111,81.2000,81.4200,80.9800,80.9900,2484302,0
20131112,80.7600,81.0499,80.1200,80.6150,3154636,0
20131113,79.2400,81.5000,79.1900,81.4610,6006941,0
20131114,81.5300,81.5400,80.7850,81.1400,3704262,0
20131115,81.2500,81.4500,80.7800,81.1900,3120954,0
20131118,81.0200,81.3400,80.2100,80.5400,4128085,0
20131119,80.0100,80.9200,79.8600,79.9200,4309721,0
20131120,80.1300,80.2500,79.3200,79.6900,4326606,0
20131121,79.8000,81.6500,79.7500,81.5300,6352625,0
20131122,81.7000,81.7000,81.1000,81.3500,3797654,0
20131125,81.3700,81.4800,80.5100,80.7100,4138548,0
20131126,80.8600,81.6500,80.4050,81.5100,3726930,0
20131127,81.3900,81.9100,81.2000,81.6200,2308373,0
20131129,81.8500,82.3700,81.3700,81.4600,2070499,0
20131202,81.4900,81.6890,80.9100,81.0700,2816631,0
20131203,80.7400,81.1550,80.2900,80.5500,3775008,0
20131204,80.3900,80.7200,79.4400,79.5000,4719008,0
20131205,79.5600,80.2500,79.3300,79.7200,3197041,0
20131206,80.5950,80.7500,79.7100,79.9400,3293511,0
20131209,80.2600,80.4600,79.6050,79.7300,3872945,0
20131210,78.9900,79.0700,76.6800,77.3800,13025977,0
20131211,77.6000,77.9950,76.2900,76.4000,7706224,0
20131212,76.2800,77.0900,76.0000,76.4800,4767507,0
20131213,76.8300,76.9300,76.0900,76.3500,3934971,0
20131216,76.0300,76.9800,75.9100,76.4600,4583894,0
20131217,76.5800,76.5800,75.9100,76.0900,3420526,0
20131218,76.1300,77.6900,76.1000,77.6800,4916765,0
20131219,78.2400,78.5000,77.0200,77.1500,5583458,0
20131220,77.5200,77.9800,77.2440,77.6600,5888673,0
20131223,77.9700,78.3400,77.3500,78.3200,3749301,0
20131224,78.1000,78.7500,77.9500,78.5700,1925489,0
20131226,78.7300,79.0250,78.4390,78.8800,2151241,0
20131227,79.2900,79.3000,78.4600,78.5700,2214371,0
20131230,78.7900,78.8300,77.8600,78.5500,2347574,0
20131231,78.4300,78.7800,78.0100,78.3900,2897428,0
20140102,78.0700,78.2700,77.0050,77.1700,4121111,0
20140103,77.3000,77.7700,76.9400,76.9500,3240880,0
20140106,76.9000,77.3500,76.0100,76.1700,5155330,0
20140107,76.6500,77.4100,76.4700,77.2100,4026693,0
20140108,77.2800,78.1470,77.1900,78.0300,5017367,0
20140109,78.0700,78.1000,76.8000,77.6000,4156474,0
20140110,77.5600,77.9900,76.9500,77.6700,3204705,0
20140113,77.3800,77.3900,74.7600,75.1200,7283478,0
20140114,75.1200,76.3550,74.7500,75.4600,9090814,0
20140115,75.5400,76.3300,75.4100,76.1900,4306723,0
20140116,75.8200,76.1950,75.1300,75.2900,4488443,0
20140117,75.0000,75.4600,74.6700,74.9000,6421023,0
20140121,75.0500,75.0700,73.2600,73.6500,9309186,0
20140122,73.9500,74.2000,73.5400,73.6000,6788336,0
20140123,73.4800,73.7300,71.6800,73.3900,13152749,0
20140124,74.7300,76.1600,74.1100,74.9800,16314231,0
20140127,75.2300,75.2300,74.0200,74.2100,8604667,0
20140128,74.5700,74.7950,73.6700,73.8900,5482906,0
20140129,73.5000,73.6600,71.4600,71.5600,7920871,0
20140130,72.2800,72.4300,71.3100,71.9100,7536533,0
20140131,70.8900,71.9410,70.8700,71.1200,5907053,0
20140203,71.0000,71.5100,68.6700,68.9700,9941496,0
20140204,70.0000,71.2000,69.3700,70.6500,10142225,0
20140205,70.0900,70.7400,69.6100,70.4900,5425609,0
20140206,70.6600,72.8000,70.5600,72.3600,6866611,0
20140207,73.6100,74.4900,72.6900,74.0350,7265413,0
20140210,74.3100,75.1800,74.3100,74.8000,6393601,0
20140211,74.8700,75.1900,73.7901,74.5000,8012784,0
20140212,74.4900,75.0600,73.7000,73.9100,4872244,0
20140213,73.5600,74.6900,73.3900,74.6900,4139890,0
20140214,74.3500,75.0900,74.0100,75.0300,4071040,0
20140218,74.9900,75.0000,73.9350,73.9700,5420606,0
20140219,73.8400,74.2800,73.2300,73.3200,4785755,0
20140220,73.4000,73.7100,72.4800,73.5500,4239469,0
20140221,73.7800,73.8600,72.5200,72.5600,5582902,0
20140224,72.6600,72.8800,72.0200,72.5600,5773605,0
20140225,72.5000,72.6600,70.5500,70.5500,9275890,0
20140226,70.8000,72.2200,69.9500,71.7800,9515678,0
20140227,71.6200,72.2400,71.4300,72.1900,4886588,0
20140228,71.5400,71.9325,70.5000,70.9600,10983847,0
20140303,70.0100,70.7300,70.0000,70.4700,6037942,0
20140304,71.4300,71.9600,71.0500,71.6600,5911938,0
20140305,71.9900,72.0900,70.8800,71.3000,4814267,0
20140306,71.8300,73.3350,71.7700,72.6900,6349707,0
20140307,72.9900,73.1000,72.2100,73.0700,4152755,0
20140310,73.2500,73.6400,72.7900,73.5600,3983639,0
20140311,73.9900,75.4080,73.8500,75.0300,8611729,0
20140312,74.5500,75.6600,74.5000,75.6300,4787837,0
20140313,75.8400,76.4200,74.0300,74.4300,5242290,0
20140314,74.0900,74.8900,74.0236,74.2700,4069063,0
20140317,74.8100,74.9900,73.8200,74.1800,5020380,0
20140318,74.3500,74.8400,74.0500,74.6000,2619000,0
20140319,75.0000,77.3300,74.8200,75.9100,11493643,0
20140320,76.2900,77.1300,75.6000,76.9550,6293743,0
20140321,78.2100,78.6400,76.6200,76.7100,7810709,0
20140324,76.9000,77.1100,75.2100,75.7700,4307745,0
20140325,76.4400,76.5100,74.2900,74.6100,4743107,0
20140326,74.9300,74.9900,73.5200,73.5400,3639090,0
20140327,73.0700,73.9600,72.6900,73.4000,5193122,0
20140328,73.2900,74.0600,73.0500,73.7000,2984412,0
20140331,73.9000,74.4000,73.1700,73.3800,3244452,0
20140401,73.6400,74.9800,73.4100,74.0100,3872983,0
20140402,74.3500,74.3700,73.2400,73.6700,3795705,0
20140403,73.8600,74.3400,72.8200,73.0900,3181494,0
20140404,73.5500,73.8900,71.3200,71.5500,5333888,0
20140407,71.2000,71.3800,70.0500,70.4300,4938246,0
20140408,70.6400,71.6950,70.5000,71.4800,4391845,0
20140409,71.6300,72.6800,71.2000,72.4800,4024489,0
20140410,72.7400,72.7400,70.1700,70.2200,6074192,0
20140411,69.7900,70.1299,68.6800,68.7300,7330621,0
20140414,69.6300,70.0400,68.7000,69.3100,5631244,0
20140415,69.9600,70.1000,67.9300,68.8900,7056004,0
20140416,69.6500,70.8800,69.1600,70.7900,5098396,0
20140417,70.5700,71.3900,70.1400,70.1500,4168877,0
20140421,70.3100,70.6000,69.8500,70.4800,2703954,0
20140422,70.5300,71.2750,70.3300,71.1490,3962223,0
20140423,71.4600,71.4700,70.2200,70.3900,3887035,0
20140424,71.5200,72.0400,70.1100,71.0900,6260215,0
20140425,72.0000,72.2500,70.9400,71.4500,8234475,0
20140428,71.8900,72.0200,69.8000,70.9300,4798750,0
20140429,71.1800,71.4500,70.2650,70.6400,4375995,0
20140430,70.6200,70.7600,70.1200,70.6200,3045838,0
20140501,70.7500,71.2000,70.3200,71.1200,3520193,0
20140502,71.2500,71.5250,70.5700,70.6000,3551637,0
20140505,70.5000,71.0550,70.1800,70.9200,2423334,0
20140506,70.7300,70.8300,69.3300,69.5800,4679161,0
20140507,69.7800,69.9950,69.1400,69.7400,4993870,0
20140508,69.6000,70.4950,69.3400,69.5800,3394034,0
20140509,69.7000,70.3100,69.5225,70.2900,2968043,0
20140512,70.6400,71.2400,70.4000,71.1500,3207347,0
20140513,70.9700,71.3400,70.9000,71.1600,2484693,0
20140514,71.1800,71.2000,70.0300,70.1700,3829488,0
20140515,70.2600,70.3300,69.2800,69.8500,4091249,0
20140516,70.0000,71.0400,69.8100,70.9400,4251356,0
20140519,70.5600,71.1200,70.2800,71.0200,3008753,0
20140520,70.7600,70.8960,69.8401,70.2300,3895312,0
20140521,70.7100,70.7500,70.0700,70.4000,2753331,0
20140522,70.3500,71.7700,70.3000,71.4000,3255802,0
20140523,72.2900,72.5100,71.8300,71.9800,3263416,0
20140527,72.6400,73.7800,72.5401,73.6600,4593967,0
20140528,73.3000,73.5700,72.9150,73.2700,3631630,0
20140529,73.5200,73.5600,72.6500,73.1100,2802756,0
20140530,73.1600,73.5000,72.5300,73.2400,2975006,0
20140602,73.2200,74.0550,73.1600,73.8500,2527953,0
20140603,73.7200,74.3500,73.5800,74.1800,3023981,0
20140604,74.1200,74.7000,73.6400,74.6700,2916087,0
20140605,74.3600,75.1400,74.2000,74.7200,2283324,0
20140606,75.0600,75.5400,74.8000,75.3300,2727991,0
20140609,75.3800,75.4000,74.6499,75.1800,2606891,0
20140610,75.2500,75.4400,74.3200,74.6000,2916879,0
20140611,74.1400,74.8700,73.8500,74.8000,3113011,0
20140612,74.6900,74.7000,73.7300,73.9600,3181732,0
20140613,73.8700,74.8950,73.5300,74.6900,3525158,0
20140616,74.4800,75.1600,74.4600,75.0900,3039533,0
20140617,75.0300,75.6500,74.9900,75.3100,2602395,0
20140618,75.2000,75.6847,74.6000,75.5600,2628718,0
20140619,76.5500,77.5000,76.4600,77.2300,5773227,0
20140620,77.6300,77.6300,76.4100,76.6000,5616004,0
20140623,76.6900,76.8000,76.1910,76.7300,2129880,0
20140624,76.9000,77.7500,76.5400,77.4300,4991233,0
20140625,77.0400,78.1800,76.9600,78.1200,3557506,0
20140626,78.0100,78.3300,77.4700,78.0600,3206233,0
20140627,77.9600,78.3500,77.7900,77.9400,3697493,0
20140630,78.1000,78.1900,77.0800,77.3800,4286407,0
20140701,77.8900,78.2000,77.6000,78.0800,3586922,0
20140702,78.3800,78.4090,77.9100,78.1900,2139579,0
20140703,78.3900,79.4000,78.1400,79.0600,3117630,0
20140707,78.7800,79.3800,78.6100,78.6900,3390833,0
20140708,78.6400,78.9000,78.2500,78.5600,3061826,0
20140709,78.5400,79.4800,78.3601,79.4500,3155492,0
20140710,78.6100,79.0500,78.1900,78.8500,2044589,0
20140711,78.9600,78.9900,78.1400,78.6000,1882794,0
20140714,78.9800,78.9800,78.4200,78.5600,1984433,0
20140715,78.6500,79.1500,78.4600,78.8900,3400377,0
20140716,79.0600,79.0600,78.3100,78.7300,3568126,0
20140717,78.1200,78.4600,77.1200,77.2400,3805045,0
20140718,77.7000,78.1500,77.2500,77.9400,2911963,0
20140721,77.8600,77.9300,77.1700,77.6100,2249552,0
20140722,78.3300,79.0300,78.2000,78.7400,2786904,0
20140723,78.5100,79.2790,78.4000,79.1400,2819853,0
20140724,79.5900,80.6400,79.1500,80.4500,6662825,0
20140725,78.4000,79.3200,78.0000,78.7400,8406117,0
20140728,78.8000,79.0000,78.1730,78.3600,3575317,0
20140729,78.4900,79.2500,78.4100,78.6500,3532165,0
20140730,79.0000,79.1800,78.5200,78.9000,3602751,0
20140731,78.5200,78.7000,77.5200,77.6800,3663049,0
20140801,77.5000,77.8900,76.5800,76.9800,3478052,0
20140804,77.2600,77.7600,77.0300,77.5300,2786108,0
20140805,77.1700,77.4600,76.4300,76.7900,3057833,0
20140806,76.5000,77.4400,76.2700,77.1300,2701235,0
20140807,77.3300,77.4400,76.5600,76.7100,2476798,0
20140808,76.6300,77.6700,76.5100,77.6200,2674127,0
20140811,77.6700,78.2500,77.6500,77.8700,1957131,0
20140812,77.8700,78.1436,77.5200,77.8200,2094199,0
20140813,78.1000,78.1000,77.1300,77.2400,3220662,0
20140814,77.4800,77.5000,76.1600,76.6200,4935921,0
20140815,77.2200,77.2800,76.3700,76.9100,3650609,0
20140818,77.1900,77.8600,77.1800,77.5900,3066509,0
20140819,77.8000,78.2000,77.6000,78.1200,2164427,0
20140820,78.0100,78.4700,77.7400,78.0300,2074642,0
20140821,77.8100,78.1700,77.3900,77.4700,2135567,0
20140822,77.2400,77.6000,77.0500,77.2800,1970044,0
20140825,77.6400,78.2200,77.5100,77.9700,2532868,0
20140826,78.0100,78.4300,77.7550,77.7900,2418198,0
20140827,77.9100,78.2700,77.6600,77.9200,2210299,0
20140828,77.7900,78.0300,77.5100,77.8100,1782510,0
20140829,78.0700,78.1000,77.5200,77.8100,1947358,0
20140902,77.7000,77.9800,77.1600,77.4800,2731598,0
20140903,77.5600,77.9300,76.7000,76.7900,3028430,0
20140904,76.8000,77.3726,76.7600,77.1600,2612362,0
20140905,77.0100,77.9700,76.8100,77.9500,3671456,0
20140908,77.7600,77.9600,77.3300,77.6700,1986619,0
20140909,77.4500,77.7500,76.9800,77.1200,2268582,0
20140910,77.0100,77.4000,76.7500,77.2100,2717092,0
20140911,76.9800,77.0000,76.0800,76.1200,4037178,0
20140912,75.8300,76.0700,74.9400,75.4700,6569096,0
20140915,75.2600,75.3400,74.3900,74.9200,4812251,0
20140916,74.8400,75.4500,74.5300,75.0900,3542666,0
20140917,75.3400,75.8210,75.1050,75.3400,3242978,0
20140918,75.5900,75.8900,75.0000,75.7300,3660584,0
20140919,75.9700,76.3300,75.7701,76.0700,5391743,0
20140922,76.0500,76.0500,74.3300,74.6000,3404713,0
20140923,74.2900,74.8800,73.7800,73.9550,3524099,0
20140924,74.5300,75.4300,74.3500,75.3200,3927221,0
20140925,75.1800,75.2800,74.0900,74.1200,3564089,0
20140926,74.0000,75.2300,73.9400,75.1700,3373332,0
20140929,74.5500,75.5200,74.4500,75.2700,2841833,0
20140930,75.5600,75.8500,75.0200,75.4600,3363355,0
20141001,75.6800,75.9100,74.4100,74.6100,3622192,0
20141002,74.4100,75.0000,73.7800,74.4500,3649951,0
20141003,74.8000,76.1000,74.7700,75.8900,3475235,0
20141006,76.0200,76.2300,75.1000,75.1450,2365374,0
20141007,74.9000,75.0500,74.0200,74.0500,2863998,0
20141008,74.2400,75.4200,73.6300,75.2600,3033098,0
20141009,75.0400,75.8200,74.3600,74.4800,4125653,0
20141010,74.2600,75.7900,74.1000,74.4600,4675154,0
