DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,12.6875,12.8438,12.6250,12.6562,0,0
20010103,12.7031,12.7500,12.3594,12.6719,47768,0
20010104,12.7188,13.2031,12.7188,12.8594,189972,0
20010105,13.0938,13.0938,12.6562,12.8750,42064,0
20010108,13.0938,13.3750,12.9844,13.2656,54152,0
20010109,13.2500,13.4219,13.1562,13.3594,82684,0
20010110,13.3281,13.3594,13.1094,13.1094,196840,0
20010111,13.0469,13.3281,13.0469,13.2969,31168,0
20010112,13.0469,13.0625,12.8438,12.9375,62448,0
20010116,12.9062,13.1875,12.8906,13.0625,269748,0
20010117,13.0625,13.2188,13.0000,13.1562,43456,0
20010118,13.1250,13.2188,13.0938,13.1406,37656,0
20010119,13.0938,13.1094,12.9219,12.9688,41488,0
20010122,12.9688,12.9688,12.9688,12.9688,0,0
20010123,13.1562,13.3125,12.7500,12.7656,69484,0
20010124,12.7500,12.7500,12.2500,12.4688,63136,0
20010125,12.2656,12.6719,12.2656,12.5000,43756,0
20010126,12.5312,12.5312,12.2031,12.2812,30016,0
20010129,13.0391,13.2734,12.5000,12.6875,8917600,0
20010130,12.7344,13.4531,12.6562,13.3672,54201200,0
20010131,12.9550,13.3250,12.9550,13.2450,3763600,0
20010201,13.2500,13.4625,13.1475,13.3250,46595200,0
20010202,13.3500,13.4625,13.1425,13.2425,2673600,0
20010205,13.1800,13.2750,12.9500,13.1125,6094800,0
20010206,13.1125,13.2475,13.0625,13.2250,1575600,0
20010207,13.2000,13.2125,13.0300,13.1900,19562000,0
20010208,13.1875,13.2800,13.1300,13.2600,0,0
20010209,13.4250,13.5000,13.3800,13.4850,3782400,0
20010212,13.3875,13.5600,13.3525,13.4875,8436000,0
20010213,13.5000,13.6975,13.4825,13.6675,2790000,0
20010214,13.6700,13.6700,13.2025,13.2075,4177600,0
20010215,13.2450,13.5325,13.2450,13.4625,3626400,0
20010216,13.4500,13.4525,13.2375,13.3250,2786000,0
20010220,13.3750,13.6500,13.3750,13.4250,2226800,0
20010221,13.4250,13.5750,13.2075,13.2250,2175600,0
20010222,13.2250,13.4725,13.0975,13.4450,3500000,0
20010223,13.5000,13.6875,13.3425,13.5850,3419200,0
20010226,13.7125,13.8950,13.5775,13.8075,4234800,0
20010227,13.8000,13.9500,13.7875,13.9275,5601600,0
20010228,13.9275,13.9975,13.7275,13.7350,23396000,0
20010301,13.7375,13.7375,13.5125,13.5725,11064400,0
20010302,13.5500,13.7800,13.5500,13.7625,3035600,0
20010305,13.7750,13.9250,13.6550,13.8825,1991200,0
20010306,13.8250,13.8500,13.6750,13.7500,14005200,0
20010307,13.7250,13.9175,13.6750,13.7075,2428400,0
20010308,13.7075,14.1850,13.7075,14.1500,4358400,0
20010309,14.0875,14.2750,13.9125,14.2075,17668400,0
20010312,14.1500,14.2250,14.0350,14.0375,2820400,0
20010313,14.0000,14.0000,13.6000,13.7425,4871200,0
20010314,13.5450,13.5625,13.0700,13.2600,3957600,0
20010315,13.2100,13.2825,12.8675,13.2225,109795600,0
20010316,13.0625,13.1900,12.4500,12.5700,8294000,0
20010319,12.5825,12.9075,12.5200,12.9000,21493600,0
20010320,12.9125,13.0800,12.8125,12.9575,2292400,0
20010321,12.9575,13.3000,12.9575,13.1575,2908400,0
20010322,13.2650,13.3000,12.7425,13.0875,5071600,0
20010323,13.0625,13.1625,12.8350,13.1600,2395200,0
20010326,13.1750,13.4700,13.0175,13.3925,4771600,0
20010327,13.5000,14.1150,13.5000,14.0500,12103200,0
20010328,13.9375,14.0250,13.7800,13.9800,10687600,0
20010329,13.9775,14.0250,13.8375,14.0125,1854800,0
20010330,14.0050,14.2650,13.9750,14.0625,2651200,0
20010402,14.2800,14.4075,14.2000,14.3125,5319600,0
20010403,14.3375,14.3500,14.2375,14.3375,6763200,0
20010404,14.2225,14.2875,13.8400,14.1250,11362000,0
20010405,14.1125,14.1250,13.9625,14.0625,7592800,0
20010406,14.0375,14.0375,13.9300,13.9875,31035600,0
20010409,13.9825,14.1250,13.7100,13.7525,16173600,0
20010410,13.7625,14.3425,13.7575,14.2500,15071600,0
20010411,14.3750,14.3750,14.1575,14.2300,43948000,0
20010412,14.1750,14.2875,14.1550,14.2450,3897200,0
20010416,14.1875,14.4000,14.1600,14.2750,23676000,0
20010417,14.2750,14.3675,14.1250,14.3375,4004800,0
20010418,14.3125,14.7750,14.2550,14.7500,4686000,0
20010419,14.7250,14.9000,14.6875,14.8750,4631200,0
20010420,14.8650,14.8750,14.7000,14.7125,3319200,0
20010423,14.5625,14.5625,13.5625,13.7500,59011200,0
20010424,13.7250,14.0000,13.7050,13.9700,4237200,0
20010425,13.9725,14.0875,13.7875,13.9375,3032800,0
20010426,13.9000,14.5250,13.9000,14.3550,4948800,0
20010427,14.3150,14.6200,14.3150,14.6200,2459600,0
20010430,14.6200,14.6200,14.1375,14.2250,3264400,0
20010501,14.0500,14.0625,13.6450,13.7450,36690800,0
20010502,13.7075,13.8750,13.2225,13.8225,8576400,0
20010503,13.7625,13.8225,13.5375,13.7525,26361600,0
20010504,13.6400,14.0025,13.4500,14.0000,2410000,0
20010507,13.9625,14.0000,13.7875,13.9175,2255600,0
20010508,13.7500,14.3300,13.7250,14.1750,3623200,0
20010509,14.1500,14.5400,14.1100,14.4375,5307200,0
20010510,14.4375,14.7200,14.3750,14.7000,4796000,0
20010511,14.7000,14.8050,14.4175,14.5775,15142400,0
20010514,14.5400,14.6875,14.4250,14.6625,3928800,0
20010515,14.6375,14.8250,14.5875,14.6375,2750400,0
20010516,14.6475,15.1500,14.5525,15.1500,9121600,0
20010517,15.1500,15.1750,14.8250,14.8625,5457200,0
20010518,14.9125,15.1500,14.8800,15.0900,4206800,0
20010521,15.1000,15.1650,14.9975,15.1475,26223600,0
20010522,15.1100,15.1100,14.6100,14.6325,21582000,0
20010523,14.5575,14.5750,14.2975,14.4625,2993200,0
20010524,14.4650,14.4650,14.0500,14.1200,3152800,0
20010525,14.0625,14.0625,13.7500,13.8900,39543600,0
20010529,13.9125,13.9675,13.8375,13.9375,13948000,0
20010530,13.9750,14.0500,13.7850,13.9400,3430800,0
20010531,13.9750,14.3750,13.9175,14.3750,7949200,0
20010601,14.3750,14.3750,14.1275,14.1925,2152000,0
20010604,14.1900,14.4500,14.1700,14.3550,2778400,0
20010605,14.3750,14.5250,14.2400,14.4250,14938800,0
20010606,14.3625,14.5375,14.3625,14.4075,6021200,0
20010607,14.3500,14.6350,14.3500,14.5150,1501600,0
20010608,14.4975,14.4975,14.1875,14.2250,2195200,0
20010611,14.0000,14.0000,13.8400,13.9325,2590000,0
20010612,13.8775,13.8775,13.7075,13.7600,384000000,0
20010613,13.8000,13.8250,13.6625,13.7275,3001600,0
20010614,13.7250,13.7250,12.9750,13.1500,3396800,0
20010615,12.8750,12.9125,12.7000,12.8250,23468400,0
20010618,12.8125,12.9625,12.8125,12.9100,54067200,0
20010619,12.9100,13.0250,12.8800,12.9200,10038800,0
20010620,12.9025,13.0875,12.8875,13.0150,21842800,0
20010621,13.0050,13.1425,12.9325,13.1175,4460400,0
20010622,13.0750,13.1000,13.0000,13.0675,8711600,0
20010625,13.0050,13.1300,12.8000,12.8225,2483200,0
20010626,12.5000,12.9825,12.5000,12.8175,5637200,0
20010627,12.8775,13.2250,12.8775,13.2250,2720800,0
20010628,13.2425,13.5750,13.2425,13.4475,2530000,0
20010629,13.4800,13.8250,13.4150,13.7275,32656400,0
20010702,13.7375,13.7625,13.5800,13.7500,3410400,0
20010703,13.7250,13.7375,13.5925,13.6875,1402800,0
20010705,13.7000,13.7750,13.6250,13.6800,2471600,0
20010706,13.6800,13.6800,13.4750,13.6500,2973200,0
20010709,13.6250,13.7225,13.4500,13.6850,2600800,0
20010710,13.6250,13.7525,13.6000,13.7375,3527600,0
20010711,13.7375,14.4125,13.7325,14.4125,9953600,0
20010712,14.4500,14.4500,14.2525,14.2900,2310800,0
20010713,14.2750,14.5600,14.2000,14.4575,24915600,0
20010716,14.3875,14.5000,14.3325,14.3750,14066800,0
20010717,14.3725,14.4425,14.3125,14.4250,2065600,0
20010718,14.3875,14.4200,14.1875,14.4125,192000000,0
20010719,14.2750,14.3500,14.1750,14.3000,103561600,0
20010720,14.3000,14.3000,14.0700,14.0700,14592000,0
20010723,14.2000,14.2250,14.1125,14.1250,5902800,0
20010724,13.9500,14.0000,13.1625,13.3300,56712000,0
20010725,13.2000,13.3000,12.9225,13.2875,6034400,0
20010726,13.1875,13.8350,13.1575,13.8250,3458000,0
20010727,13.7375,13.7500,13.5625,13.6500,3101200,0
20010730,13.5025,13.6000,13.4000,13.4700,2358000,0
20010731,13.4125,13.5000,13.3500,13.4225,2468400,0
20010801,13.4375,13.4850,13.3125,13.4500,5489600,0
20010802,13.4225,13.7250,13.3600,13.7200,29242400,0
20010803,13.7000,13.7450,13.5025,13.5725,1713600,0
20010806,13.4750,13.5375,13.2500,13.3900,2134800,0
20010807,13.3950,13.4975,13.3400,13.4975,1437600,0
20010808,13.4500,13.5625,13.3500,13.5000,13431200,0
20010809,13.5000,13.6500,13.4650,13.5500,1771200,0
20010810,13.5625,13.9250,13.4775,13.7450,38973200,0
20010813,13.7450,13.7450,13.4500,13.5450,2687600,0
20010814,13.5475,13.7100,13.5125,13.6125,29687600,0
20010815,13.6250,13.9500,13.4750,13.5775,2280800,0
20010816,13.5000,13.8200,13.5000,13.7125,1858000,0
20010817,13.5650,13.7250,13.3900,13.4875,1122400,0
20010820,13.4875,13.5375,13.1125,13.2075,21037200,0
20010821,13.1875,13.2000,12.9125,12.9150,22327600,0
20010822,12.9375,13.0975,12.7925,12.9950,3643200,0
20010823,13.0000,13.1825,12.9650,13.1375,2108800,0
20010824,13.1500,13.2600,12.9500,13.1950,1252000,0
20010827,13.2000,13.2250,12.9125,13.0250,1530800,0
20010828,13.0000,13.3500,12.9775,13.1875,1335200,0
20010829,13.1875,13.2250,12.9725,13.0375,1318000,0
20010830,13.0500,13.2625,12.8475,13.1625,7484800,0
20010831,13.1625,13.3525,13.1250,13.3175,1730400,0
20010904,13.3175,13.7700,13.2450,13.5725,2035200,0
20010905,13.5000,13.6250,13.3800,13.5475,2428800,0
20010906,13.6000,13.6450,13.5100,13.5500,22086800,0
20010907,13.5000,13.5000,13.1950,13.2925,2358400,0
20010910,13.1625,13.1750,13.0625,13.0650,3362400,0
20010911,13.0650,13.0650,13.0650,13.0650,0,0
20010917,12.9125,12.9125,12.1400,12.2500,3807600,0
20010918,12.2500,12.4250,12.1850,12.2250,2055200,0
20010919,12.2500,12.3625,11.4500,11.8175,3662800,0
20010920,11.7575,11.7575,11.0875,11.2025,6601200,0
20010921,10.9375,11.7500,10.9375,11.4375,6932000,0
20010924,11.5000,11.7300,11.4575,11.4750,5860800,0
20010925,11.5000,11.5000,10.9375,11.1925,4657600,0
20010926,11.3125,11.4000,11.0750,11.3250,5132400,0
20010927,11.4250,11.5625,11.2750,11.4000,29681600,0
20010928,11.5375,11.8500,11.5075,11.7250,6885200,0
20011001,11.7000,11.7250,11.1500,11.3625,3318800,0
20011002,11.3875,11.5700,11.3250,11.3975,4917600,0
20011003,11.4250,11.7450,11.3750,11.5500,6525600,0
20011004,11.5500,11.7400,11.3250,11.3750,4507600,0
20011005,11.4125,11.5875,11.2875,11.5525,4398400,0
20011008,11.5525,11.7375,11.3750,11.7025,3791600,0
20011009,11.6875,11.6875,11.3125,11.3125,4031200,0
20011010,11.3125,12.0500,11.3125,11.9600,42833600,0
20011011,11.9000,12.3625,11.9000,12.1600,4593200,0
20011012,12.0625,12.1650,11.5850,11.8050,2841200,0
20011015,11.7500,12.0525,11.7250,12.0050,1926400,0
20011016,12.0075,12.1750,11.9025,12.1575,1904400,0
20011017,12.1125,12.2375,11.9000,11.9000,3219200,0
20011018,12.0875,12.5000,12.0400,12.4025,6326800,0
20011019,12.3725,12.3725,12.0050,12.1500,2372800,0
20011022,12.1500,12.3175,12.0875,12.2925,1363200,0
20011023,12.2950,12.9375,12.2025,12.7575,5472000,0
20011024,12.7575,12.9500,12.5700,12.5725,6140400,0
20011025,12.5100,12.8275,12.1000,12.6400,3428400,0
20011026,12.6000,12.9875,12.5800,12.8575,2705600,0
20011029,12.7950,12.9400,12.4500,12.5625,2517200,0
20011030,12.4375,12.6475,12.3000,12.5750,2878800,0
20011031,12.6375,13.1650,12.6375,13.0025,6020800,0
20011101,12.9775,13.2175,12.8025,13.0100,6733600,0
20011102,12.9875,13.2175,12.8825,13.1850,1773200,0
20011105,13.2500,13.3750,13.1375,13.2475,4306000,0
20011106,13.2500,13.3925,13.1625,13.3800,2883200,0
20011107,13.3125,13.4700,13.3025,13.4600,2648000,0
20011108,13.4750,13.5400,13.4250,13.5150,10108000,0
20011109,13.5025,13.5125,13.4125,13.4550,1732000,0
20011112,13.4500,13.5250,13.2650,13.3750,2447600,0
20011113,13.3875,13.4375,13.2800,13.4300,2810000,0
20011114,13.3250,13.4300,13.3175,13.3625,3262800,0
20011115,13.3750,13.8675,13.3725,13.7375,5048400,0
20011116,13.7500,13.7875,13.6800,13.7600,3937600,0
20011119,13.7750,13.8125,13.6250,13.7250,21531200,0
20011120,13.7500,13.8150,13.6500,13.7275,2078800,0
20011121,13.7125,13.7750,13.5375,13.6075,1475200,0
20011123,13.5500,13.8000,13.5375,13.8000,702000,0
20011126,13.7950,13.8125,13.5750,13.8050,2626000,0
20011127,13.7875,14.0000,13.6925,13.7875,3770400,0
20011128,13.7625,13.8875,13.6375,13.6375,5707200,0
20011129,13.6500,13.6775,13.3550,13.5250,3337200,0
20011130,13.5300,13.8325,13.5300,13.7625,3384000,0
20011203,13.7500,13.7500,13.4750,13.5500,4476800,0
20011204,13.5375,13.6850,13.3250,13.6850,3325600,0
20011205,13.8000,14.0025,13.6950,13.9675,4302000,0
20011206,13.9050,13.9875,13.8125,13.9125,4055200,0
20011207,13.8900,14.1700,13.8675,14.0250,3186800,0
20011210,13.9375,13.9875,13.7550,13.8050,2110000,0
20011211,13.8050,13.8050,13.4850,13.5875,4070000,0
20011212,13.4750,13.5000,13.2800,13.4000,5703600,0
20011213,13.4075,13.7775,13.3950,13.6550,4396400,0
20011214,13.5500,13.6650,13.4250,13.6150,4052400,0
20011217,13.5000,13.9775,13.4950,13.9675,3852000,0
20011218,13.8900,14.2250,13.8800,14.1925,3975200,0
20011219,14.1500,14.4050,13.9250,14.0375,2636000,0
20011220,14.0400,14.1275,13.9250,14.0800,2670400,0
20011221,14.0800,14.1500,13.9625,13.9750,3769600,0
20011224,13.9775,14.3175,13.9775,14.2500,1286400,0
20011226,14.3750,14.3750,14.2900,14.3375,2852000,0
20011227,14.3375,14.3375,14.2175,14.2600,2094400,0
20011228,14.2625,14.3150,14.1775,14.2950,2190400,0
20011231,14.2500,14.2975,14.1625,14.2500,2348000,0
20020102,14.1875,14.3050,14.0025,14.1500,4040800,0
20020103,14.1500,14.6700,14.1150,14.6700,6784400,0
20020104,14.8625,15.0750,14.7525,15.0000,6429200,0
20020107,14.9750,15.0375,14.9525,14.9825,8503200,0
20020108,14.9375,14.9450,14.7425,14.8125,11329200,0
20020109,14.6000,14.6725,14.3625,14.5900,5246800,0
20020110,14.5625,14.6950,14.3525,14.6875,4942000,0
20020111,14.6875,14.6875,14.3300,14.5450,3862000,0
20020114,14.4825,14.5350,14.2525,14.2850,2300000,0
20020115,14.3000,14.6125,14.3000,14.4100,3738400,0
20020116,14.4250,14.4250,14.1250,14.1250,2460400,0
20020117,14.1875,14.5750,14.1750,14.5175,3501200,0
20020118,14.4375,14.5025,14.2900,14.4600,2502400,0
20020122,14.4350,14.6600,14.4125,14.6250,3725600,0
20020123,14.6375,14.9875,14.6375,14.9875,5291200,0
20020124,15.1250,15.2350,15.0300,15.0300,9625600,0
20020125,14.9875,15.4000,14.9500,15.2725,7469200,0
20020128,15.1750,15.3375,15.1700,15.2600,6620000,0
20020129,15.2700,15.2750,15.0000,15.0125,3766800,0
20020130,15.0000,15.0700,14.9375,15.0575,20446400,0
20020131,15.0575,15.5125,15.0550,15.5125,7082800,0
20020201,15.5000,15.5975,15.2950,15.4250,20633600,0
20020204,15.3625,15.4725,15.2300,15.2425,3885200,0
20020205,15.2500,15.3375,15.1275,15.2875,4210800,0
20020206,15.2625,15.2625,14.8825,15.0375,3926800,0
20020207,14.9875,15.0625,14.8000,14.8000,2678400,0
20020208,14.7750,15.0750,14.7750,15.0000,2730800,0
20020211,14.9500,15.4125,14.9500,15.4125,2782000,0
20020212,15.3500,15.4350,15.2050,15.2425,3161200,0
20020213,15.1500,15.2425,15.0000,15.0075,4373600,0
20020214,14.9500,15.0375,14.9125,14.9225,4239600,0
20020215,14.9625,15.0275,14.9125,14.9725,3138800,0
20020219,14.9725,15.0325,14.8800,14.9475,3035200,0
20020220,14.9000,14.9375,14.6250,14.8900,3759200,0
20020221,14.7500,15.4000,14.7500,15.2275,4777600,0
20020222,15.2125,15.2750,14.9875,15.0875,4792800,0
20020225,15.0625,15.1950,15.0500,15.1375,6398400,0
20020226,15.1375,15.2075,15.0400,15.0875,4753600,0
20020227,15.0000,15.1375,14.9450,15.1350,64004000,0
20020228,15.1875,15.3875,15.1475,15.1700,5056400,0
20020301,15.1675,15.7250,15.1500,15.6875,8523600,0
20020304,15.8500,16.2875,15.7575,16.2625,6381600,0
20020305,16.1500,16.1800,15.7500,15.8500,6712400,0
20020306,15.9750,16.2200,15.9500,16.1625,5848400,0
20020307,16.0500,16.2125,15.9875,16.1500,6509200,0
20020308,16.0250,16.0625,15.3500,15.3750,8761600,0
20020311,15.2875,15.5000,15.2000,15.4550,6024000,0
20020312,15.3625,15.4950,15.1775,15.2700,4559600,0
20020313,15.2000,15.3750,15.1525,15.2750,7912800,0
20020314,15.2875,15.3350,15.1675,15.2825,5138000,0
20020315,15.3125,15.3400,15.1550,15.3075,4577600,0
20020318,15.2500,15.2625,14.7475,15.1500,5867200,0
20020319,15.2000,15.4400,15.2000,15.3850,4762000,0
20020320,15.3500,15.5500,15.2500,15.3375,4514400,0
20020321,15.3500,15.4000,14.9875,15.2375,8081600,0
20020322,15.2750,15.3750,15.0325,15.3250,6150000,0
20020325,15.3750,15.3900,15.0575,15.0625,4795200,0
20020326,15.0500,15.1475,14.9975,15.0750,8053600,0
20020327,15.1375,15.4200,15.1250,15.3950,6110000,0
20020328,15.4250,15.5825,15.4025,15.5350,4032800,0
20020401,15.3125,15.3200,15.0550,15.1925,5525600,0
20020402,14.9750,15.0500,14.7350,14.7375,5857200,0
20020403,14.5750,14.5775,14.3000,14.3425,10290400,0
20020404,14.5375,14.5875,14.4075,14.5725,6839600,0
20020405,14.7000,14.7000,14.4775,14.5825,296000000,0
20020408,14.5250,14.5275,14.3500,14.4450,3854000,0
20020409,14.4450,14.4750,14.3700,14.4275,3490400,0
20020410,14.4575,14.8250,14.4550,14.8075,6946000,0
20020411,14.8075,14.8075,14.3575,14.4000,5252800,0
20020412,14.5000,14.7750,14.4850,14.7500,7954000,0
20020415,14.6875,14.6900,14.2525,14.3000,5465600,0
20020416,14.4250,14.6375,14.4200,14.5550,5339600,0
20020417,14.6250,14.6250,14.3750,14.4125,3502800,0
20020418,14.2750,14.3475,14.0500,14.1550,5751200,0
20020419,14.2500,14.4125,14.2000,14.3400,6344400,0
20020422,14.3675,14.3750,13.9400,14.0750,6638000,0
20020423,13.9500,13.9925,13.7825,13.9200,7164400,0
20020424,13.9125,13.9975,13.6350,13.6875,8232400,0
20020425,13.7250,14.0300,13.6875,13.9750,9066800,0
20020426,14.2500,14.5875,14.1525,14.2975,7194800,0
20020429,14.2125,14.3750,14.0250,14.0250,3144800,0
20020430,14.0125,14.3025,13.9550,14.2000,4530800,0
20020501,14.3250,14.7450,14.1500,14.5750,4776400,0
20020502,14.6375,14.7075,14.4750,14.6000,2784000,0
20020503,14.7500,14.7650,14.6025,14.6800,4134800,0
20020506,14.6800,14.7900,14.5050,14.5075,3803600,0
20020507,14.5875,14.7625,14.5625,14.6000,4333200,0
20020508,14.6875,15.0175,14.6800,14.9400,2668400,0
20020509,14.9875,15.0000,14.7375,14.7525,4734000,0
20020510,14.7375,14.7700,14.5375,14.5375,3781600,0
20020513,14.5500,14.8375,14.5500,14.7500,3577200,0
20020514,14.8250,15.0000,14.6575,14.9700,3131200,0
20020515,14.9625,15.0600,14.9400,15.0000,3242400,0
20020516,15.0000,15.1100,14.9750,15.0800,3694800,0
20020517,15.0875,15.2900,15.0875,15.2900,3705600,0
20020520,15.2900,15.2900,15.2900,15.2900,0,0
20020521,15.0975,15.1000,14.7600,14.7875,3908800,0
20020522,14.7625,15.0725,14.7625,15.0125,7336800,0
20020523,15.0850,15.4375,15.0825,15.4125,6180400,0
20020524,15.4625,15.4725,15.3300,15.3625,2075200,0
20020528,15.3125,15.3150,15.0900,15.1650,3649600,0
20020529,15.1500,15.2350,15.1500,15.1950,3342400,0
20020530,15.0750,15.2350,14.9950,14.9975,4079200,0
20020531,15.0275,15.4750,15.0275,15.3100,3728400,0
20020603,15.2225,15.4125,15.0250,15.1125,2336800,0
20020604,15.1275,15.2250,14.9825,15.0750,3822800,0
20020605,15.2350,15.4025,15.0600,15.3800,4191600,0
20020606,15.3875,15.4700,15.3125,15.3700,3808000,0
20020607,15.3500,15.7000,15.2725,15.5725,4426400,0
20020610,15.5200,15.8975,15.5200,15.7725,4202400,0
20020611,15.7900,15.9950,15.7900,15.8300,5426000,0
20020612,15.7550,15.9250,15.7250,15.8800,4729200,0
20020613,15.8500,15.9625,15.7125,15.8300,3988400,0
20020614,15.6250,15.9050,15.6025,15.8400,4499600,0
20020617,15.8500,16.0000,15.8275,16.0000,3710800,0
20020618,16.0000,16.1725,15.9750,16.0950,3642400,0
20020619,16.0800,16.2125,16.0225,16.0675,4909600,0
20020620,16.0750,16.2100,15.9700,16.1425,4800400,0
20020621,15.9000,16.2425,15.9000,16.1225,64214000,0
20020624,16.1225,16.2150,16.0000,16.0100,4628400,0
20020625,16.0100,16.0100,15.2325,15.3100,5383200,0
20020626,15.1925,15.5250,15.1100,15.3750,6976400,0
20020627,15.4000,15.5775,15.3550,15.5450,4679600,0
20020628,15.5700,15.9750,15.5675,15.8200,12966000,0
20020701,15.8375,16.2175,15.8125,16.1525,4959600,0
20020702,16.0000,16.1125,15.7000,15.8475,5116400,0
20020703,15.8475,15.8475,15.5500,15.6950,4819600,0
20020705,15.7950,15.8600,15.7400,15.8600,3188400,0
20020708,15.8625,15.8625,15.5775,15.7225,3927600,0
20020709,15.6875,15.8650,15.4500,15.4675,4670400,0
20020710,15.5000,15.5125,15.1875,15.2375,4406800,0
20020711,15.1000,15.1550,14.7375,14.8875,6027200,0
20020712,15.0375,15.1125,14.4925,14.6750,7800400,0
20020715,14.4250,14.5625,14.0250,14.5375,6090400,0
20020716,14.5125,14.8000,14.3375,14.5375,6509200,0
20020717,14.7500,14.9250,14.5500,14.8300,6783200,0
20020718,14.9500,15.1750,14.6975,14.7300,6870400,0
20020719,14.7250,14.8650,14.3875,14.5300,6480800,0
20020722,14.5300,14.6575,13.9250,14.1750,6441200,0
20020723,14.2000,14.2000,13.6900,13.7125,7808400,0
20020724,13.6500,13.9000,13.2475,13.8675,7852000,0
20020725,13.8050,14.4750,13.7650,14.2600,26222800,0
20020726,14.2750,14.2750,14.0300,14.2500,4756400,0
20020729,14.5000,14.6500,14.4500,14.6225,6786000,0
20020730,14.5875,14.9125,14.4375,14.6800,4094000,0
20020731,14.6250,14.7000,14.3800,14.6675,96334000,0
20020801,14.6550,14.6600,14.5175,14.5500,3976400,0
20020802,14.5525,14.5900,13.9375,14.1000,3457200,0
20020805,14.1500,14.2975,13.9000,13.9400,3605200,0
20020806,14.1275,14.6500,14.1200,14.3900,3004000,0
20020807,14.4650,14.7150,14.2375,14.6650,3100000,0
20020808,14.5400,15.3875,14.5400,15.2500,3817200,0
20020809,15.1250,15.3475,14.8250,15.2750,3331600,0
20020812,15.0950,15.2775,14.8900,15.1775,2904400,0
20020813,15.1775,15.3175,14.8550,14.8950,2894400,0
20020814,14.9075,15.4175,14.5400,15.3750,4206800,0
20020815,15.3875,15.4500,14.8625,15.1725,4789600,0
20020816,15.0850,15.2400,15.0650,15.2000,4232400,0
20020819,15.2250,15.7950,15.1550,15.6550,4716000,0
20020820,15.6300,15.7500,15.4550,15.5525,3144400,0
20020821,15.5750,15.8925,15.5675,15.8875,2835200,0
20020822,15.8475,15.9350,15.6600,15.9125,3289200,0
20020823,15.8400,16.0000,15.6700,15.6850,2980400,0
20020826,15.6850,15.9625,15.5800,15.9300,4164000,0
20020827,15.9925,16.0250,15.7225,15.7275,3901200,0
20020828,15.5775,15.6375,15.1425,15.2875,3678400,0
20020829,14.9900,15.2450,14.9000,14.9825,4761200,0
20020830,14.9825,15.3750,14.9650,15.1375,4754000,0
20020903,15.1125,15.2500,14.9250,15.0875,4650400,0
20020904,15.0625,15.2800,14.7200,15.2350,7573200,0
20020905,14.7525,14.8500,14.3775,14.6275,13344400,0
20020906,14.8000,15.0750,14.7750,14.8125,6401200,0
20020909,14.7750,14.9350,14.5525,14.8550,2672800,0
20020910,14.8200,15.0825,14.7600,15.0775,3055200,0
20020911,15.2300,15.2325,15.0225,15.1200,2084000,0
20020912,15.1200,15.1200,14.8250,14.9150,2277200,0
20020913,14.8650,14.9050,14.6750,14.8600,5437200,0
20020916,14.8350,14.8500,14.6375,14.7425,10391600,0
20020917,14.8625,15.0000,14.6300,14.7625,3518400,0
20020918,14.7375,14.7600,14.5150,14.5750,2928400,0
20020919,14.5375,14.9825,14.4325,14.5900,48198800,0
20020920,14.6250,14.9250,14.5700,14.8500,2814000,0
20020923,14.7125,14.7750,14.5225,14.7225,3024000,0
20020924,14.6725,14.6725,14.2150,14.2150,5318800,0
20020925,14.4400,14.5250,14.2325,14.4525,5550400,0
20020926,14.6150,15.2425,14.4875,15.1900,6746000,0
20020927,15.1375,15.1500,14.6025,14.7725,6045600,0
20020930,14.5500,14.5975,14.0400,14.4675,6100400,0
20021001,14.6175,15.0750,14.3500,15.0700,5928400,0
20021002,14.6275,14.8250,14.0050,14.1625,10031600,0
20021003,14.1350,14.6200,14.1350,14.4625,6356800,0
20021004,14.4625,14.4625,13.7725,14.3475,18596000,0
20021007,14.2550,14.5250,14.0775,14.1350,5991600,0
20021008,14.3625,14.6200,14.1050,14.5000,6698800,0
20021009,14.3250,14.3250,13.7375,13.8225,4086400,0
20021010,13.8875,14.5600,13.7625,14.4700,5570400,0
20021011,14.7125,15.0000,14.5750,14.9975,4914000,0
20021014,14.9975,14.9975,14.6500,14.7625,3429600,0
20021015,15.0625,15.3750,14.8800,15.3750,5562800,0
20021016,14.9750,15.1225,14.5975,14.7625,5128800,0
20021017,14.9675,15.1375,14.9325,15.0000,11734000,0
20021018,14.9500,15.0125,14.6500,14.9150,3738400,0
20021021,14.8250,15.1800,14.7250,15.1650,3086000,0
20021022,15.0000,15.2500,14.7275,14.7375,4511600,0
20021023,14.6675,14.9375,14.6675,14.9075,5258000,0
20021024,15.2775,15.4375,15.1850,15.3000,7962400,0
20021025,15.1675,15.2125,14.7000,15.1925,6162000,0
20021028,15.4150,15.4150,14.9400,15.0575,3247200,0
20021029,15.0750,15.0850,14.6125,14.9525,2696000,0
20021030,14.9275,15.2500,14.8850,14.9500,3830400,0
20021031,14.9675,15.0775,14.6725,14.8050,3443200,0
20021101,14.7000,15.2475,14.6550,15.2400,3290800,0
20021104,15.2500,15.3325,15.0375,15.1925,4618400,0
20021105,15.1875,15.2925,15.0200,15.2100,2819200,0
20021106,15.2875,15.5375,15.1700,15.4650,4784000,0
20021107,15.3400,15.3700,15.1000,15.1925,1791200,0
20021108,15.2000,15.3750,15.0200,15.0850,2801600,0
20021111,15.0125,15.0125,14.6625,14.6875,2914800,0
20021112,14.7000,14.8625,14.6800,14.7300,4556000,0
20021113,14.6250,14.6275,14.3200,14.4150,5724400,0
20021114,14.5000,14.6850,14.4575,14.5975,4110000,0
20021115,14.5975,14.8000,14.5925,14.7975,3574800,0
20021118,14.8175,14.8225,14.3675,14.4875,3212800,0
20021119,14.5125,14.6875,14.4375,14.6250,3727600,0
20021120,14.6775,14.7675,14.4850,14.5250,2622000,0
20021121,14.5250,14.6125,14.3075,14.3625,10650000,0
20021122,14.2500,14.4025,14.0875,14.1125,42007600,0
20021125,14.1625,14.2475,14.0125,14.1750,5646800,0
20021126,14.0800,14.3375,13.9625,14.0900,6136000,0
20021127,14.0750,14.7225,14.0750,14.5400,4014400,0
20021129,14.5625,14.6400,14.4675,14.4750,1645200,0
20021202,14.6150,14.7825,14.4750,14.7675,5578800,0
20021203,14.6875,14.8725,14.5625,14.6975,5754400,0
20021204,14.4875,14.9350,14.4750,14.8150,3670000,0
20021205,14.8500,14.8500,14.7075,14.7375,3389600,0
20021206,14.8625,15.0625,14.8000,15.0600,6122800,0
20021207,15.0600,15.0600,15.0600,15.0600,0,0
20021208,15.0600,15.0600,15.0600,15.0600,0,0
20021209,15.0025,15.0025,14.7750,14.8425,2975600,0
20021210,14.8725,14.9200,14.7475,14.8975,3022800,0
20021211,14.8000,15.0600,14.7525,15.0275,2486000,0
20021212,14.9250,14.9375,14.7350,14.7650,3518000,0
20021213,14.7675,15.0400,14.6925,14.8750,3289200,0
20021216,15.0000,15.2700,15.0000,15.2300,4306000,0
20021217,15.2150,15.3950,15.0500,15.1500,7254800,0
20021218,15.1000,15.1875,14.9200,15.0000,3853200,0
20021219,14.9000,15.1425,14.9000,15.0000,3485600,0
20021220,15.1250,15.2275,15.0650,15.2225,3557200,0
20021223,15.1250,15.1250,14.8225,14.9625,4045600,0
20021224,14.9275,14.9800,14.9125,14.9375,1092000,0
20021226,14.9375,15.1450,14.9375,14.9900,1642800,0
20021227,14.9525,14.9875,14.9075,14.9375,2057200,0
20021230,14.9000,15.0350,14.7500,15.0075,2531200,0
20021231,14.9700,15.0200,14.7550,14.9675,2586400,0
20030102,15.0300,15.3125,14.9175,15.2975,2825600,0
20030103,15.1875,15.2500,15.0750,15.1975,2102400,0
20030106,15.1750,15.4950,15.1750,15.4725,2984400,0
20030107,15.3475,15.4750,15.2500,15.4750,4317600,0
20030108,15.4250,15.4475,15.2000,15.2750,3135600,0
20030109,15.2750,15.4775,15.2550,15.4375,3207600,0
20030110,15.2525,15.3825,15.2375,15.3825,4036400,0
20030113,15.3775,15.4150,15.2200,15.3250,3020000,0
20030114,15.3250,15.3250,15.1500,15.2200,4107200,0
20030115,15.1875,15.3550,15.0025,15.0425,2399600,0
20030116,15.1125,15.2200,14.9500,14.9750,3800400,0
20030117,14.9500,15.0500,14.8950,14.9625,3084000,0
20030121,15.0350,15.1375,14.8750,14.8750,5384400,0
20030122,14.8125,15.0750,14.2000,14.2775,11834800,0
20030123,14.3750,14.6375,14.3200,14.4625,9921200,0
20030124,14.3750,14.3825,14.0600,14.1150,5392800,0
20030127,14.0750,14.2100,13.8750,13.8750,5043200,0
20030128,14.0000,14.0700,13.7875,13.8625,7231600,0
20030129,13.8375,14.0375,13.7200,13.9150,5583600,0
20030130,14.0000,14.1575,13.8300,13.8300,5063200,0
20030131,13.8125,14.2650,13.8025,14.2650,6354800,0
20030203,14.1925,14.2725,14.0500,14.1550,4086000,0
20030204,14.1250,14.1475,13.9975,14.0975,3681200,0
20030205,14.0975,14.3150,13.9750,14.0325,4005200,0
20030206,14.0400,14.1900,13.9300,14.0875,3350800,0
20030207,14.2250,14.2375,13.9500,14.0500,3402400,0
20030210,14.0475,14.1425,13.8925,14.0650,3271200,0
20030211,14.0650,14.0750,13.9025,13.9200,3568000,0
20030212,13.8950,14.0000,13.7950,13.7950,2653600,0
20030213,13.9750,14.0250,13.6700,13.7750,5338400,0
20030214,13.8250,13.8600,13.6875,13.8225,2690000,0
20030218,13.9500,14.1225,13.9300,14.1075,2626400,0
20030219,14.1075,14.1125,13.9125,13.9375,2196000,0
20030220,14.0000,14.0775,13.7775,13.8100,2683600,0
20030221,13.8250,14.2150,13.8000,14.0925,4772800,0
20030224,14.0500,14.0500,13.7500,13.8000,3959600,0
20030225,13.7125,13.7175,13.4250,13.6450,6066400,0
20030226,13.7375,13.9400,13.7275,13.8125,4495200,0
20030227,13.8150,13.9350,13.6875,13.8125,2722800,0
20030228,13.8450,14.0000,13.7625,13.7975,3630400,0
20030303,13.9000,14.0100,13.7750,13.8075,3056000,0
20030304,13.8250,13.8375,13.4800,13.5075,4218400,0
20030305,13.4750,13.5850,13.3625,13.5725,13374800,0
20030306,13.5750,13.5750,13.4250,13.4375,3414800,0
20030307,13.4000,13.8125,13.3500,13.7250,4232800,0
20030310,13.6500,13.6550,13.1825,13.1850,5271200,0
20030311,13.2175,13.3050,12.9750,12.9975,4049200,0
20030312,12.8750,12.9900,12.7250,12.8350,5206000,0
20030313,12.9250,13.1725,12.8900,13.1650,6057600,0
20030314,13.2500,13.3850,13.1875,13.2950,7377600,0
20030317,13.2750,13.6825,13.2750,13.6825,4495600,0
20030318,13.6825,13.9125,13.6700,13.9000,5215600,0
20030319,13.9375,13.9975,13.7175,13.7800,4386400,0
20030320,13.7750,14.1250,13.7375,14.0600,4743200,0
20030321,14.3750,14.5650,14.2375,14.5650,6492000,0
20030324,14.3250,14.3500,14.0675,14.1650,3640400,0
20030325,13.9350,14.0500,13.6875,14.0500,11118400,0
20030326,14.0375,14.1975,13.9600,14.1525,5446400,0
20030327,14.1500,14.2175,13.9525,14.1125,3170800,0
20030328,14.0500,14.1650,13.9325,14.1100,2536000,0
20030331,13.9850,13.9975,13.7000,13.7500,3525200,0
20030401,13.7000,13.9750,13.5575,13.9750,4392800,0
20030402,14.1725,14.4375,14.1550,14.3900,4482800,0
20030403,14.4375,14.4400,14.0500,14.1025,3586000,0
20030404,14.1750,14.3100,14.1600,14.2200,3213600,0
20030407,14.6000,14.8525,14.4525,14.4800,6446800,0
20030408,14.4750,14.5650,14.3400,14.4350,3624800,0
20030409,14.4600,14.4975,14.2650,14.2650,4264800,0
20030410,14.3125,14.4150,14.2375,14.3750,3762000,0
20030411,14.4375,14.5500,14.2250,14.2375,3606000,0
20030414,14.2200,14.5275,14.2200,14.5275,3423200,0
20030415,14.5275,14.7625,14.5075,14.7575,3288000,0
20030416,14.7450,14.8975,14.5500,14.6825,10943600,0
20030417,14.4350,14.6900,14.4325,14.6000,6019200,0
20030421,14.6875,14.6875,14.5500,14.5575,3322000,0
20030422,14.5575,14.9000,14.5000,14.9000,3328000,0
20030423,14.8375,14.9225,14.6800,14.6800,368000000,0
20030424,14.7875,14.9000,14.7275,14.7375,4296400,0
20030425,14.7125,14.9725,14.6750,14.8400,3954400,0
20030428,14.8400,15.0000,14.7800,14.9825,3648800,0
20030429,14.9725,15.0000,14.9300,14.9925,352000000,0
20030430,14.9375,14.9750,14.8250,14.8800,3871200,0
20030501,14.8000,14.9150,14.6625,14.7775,2789600,0
20030502,14.7000,14.9500,14.6925,14.9250,2960000,0
20030505,14.9975,15.0500,14.9125,15.0200,6081600,0
20030506,14.9950,15.0950,14.9400,15.0775,3648400,0
20030507,15.0775,15.0875,14.9075,14.9750,3912000,0
20030508,14.9150,15.1250,14.9000,14.9300,3949600,0
20030509,14.9750,15.1125,14.9575,15.0950,2792800,0
20030512,15.0725,15.3200,15.0250,15.1575,3458800,0
20030513,15.1625,15.1750,15.0350,15.0400,3948400,0
20030514,15.1100,15.1250,14.9250,15.0400,3144400,0
20030515,15.0525,15.1275,14.9325,15.0000,3611600,0
20030516,14.9625,15.0925,14.9300,14.9925,3002000,0
20030519,14.9500,14.9800,14.7025,14.7175,3264400,0
20030520,14.7750,14.9925,14.7750,14.8425,3824800,0
20030521,14.8425,14.9750,14.8175,14.9400,4870800,0
20030522,14.9400,14.9750,14.8625,14.9375,5057600,0
20030523,14.9000,14.9675,14.7875,14.8175,4574000,0
20030527,14.7125,14.7375,14.6250,14.6575,7123600,0
20030528,14.6750,14.8350,14.6550,14.7500,6490800,0
20030529,14.7625,14.8625,14.6950,14.8250,7301200,0
20030530,15.2100,15.2850,14.8100,15.2475,7574400,0
20030602,15.2500,15.3500,15.1650,15.2925,4776000,0
20030603,15.2325,15.4050,15.2250,15.3625,4567600,0
20030604,15.2775,15.4400,15.2525,15.3200,3245600,0
20030605,15.1575,15.3225,15.0275,15.2625,4364000,0
20030606,15.3375,15.4975,15.1875,15.2425,5254400,0
20030609,15.1850,15.2150,15.0250,15.0750,3382400,0
20030610,15.0750,15.1125,14.9625,15.1125,4108400,0
20030611,15.0500,15.2125,14.9950,15.2125,3112000,0
20030612,15.2125,15.3500,15.1625,15.2850,3519200,0
20030613,15.0700,15.3275,15.0275,15.0700,3855600,0
20030616,15.0500,15.3275,15.0475,15.3250,3172400,0
20030617,15.2750,15.2750,15.0050,15.0825,5573200,0
20030618,15.0375,15.0500,14.9075,14.9700,3231600,0
20030619,15.0625,15.0750,14.7675,14.7875,5516000,0
20030620,14.7625,14.8125,14.6025,14.6900,4281200,0
20030623,14.6750,14.7725,14.6275,14.6375,3950000,0
20030624,14.6250,14.6300,14.4025,14.5600,3859200,0
20030625,14.5625,14.7450,14.3000,14.3125,5094800,0
20030626,14.3750,14.6925,14.3125,14.5850,4670000,0
20030627,14.5625,14.6500,14.2900,14.4875,4116000,0
20030630,14.4625,14.7000,14.4100,14.5050,3562400,0
20030701,14.4425,14.5500,14.2875,14.5425,4631200,0
20030702,14.5425,14.6750,14.5250,14.5975,3602400,0
20030703,14.4875,14.5950,14.4275,14.4500,2896400,0
20030707,14.5625,14.8875,14.5625,14.7975,3550800,0
20030708,14.7350,14.8525,14.6925,14.8450,2509600,0
20030709,14.8000,14.8750,14.5525,14.6500,2641600,0
20030710,14.4375,14.6875,14.4200,14.4625,3133600,0
20030711,14.5000,14.7125,14.4925,14.6800,3221200,0
20030714,14.7000,15.0525,14.6900,14.7850,3965600,0
20030715,14.7750,14.8250,14.6875,14.7750,5238800,0
20030716,14.7775,14.8477,14.6525,14.7450,4056000,0
20030717,14.7250,14.7625,14.4500,14.5400,3768000,0
20030718,14.6750,14.7900,14.4750,14.7600,2766800,0
20030721,14.7125,14.7450,14.6025,14.6700,2448000,0
20030722,14.6700,14.7900,14.6175,14.7750,2945600,0
20030723,14.7625,14.7700,14.6375,14.7225,2230000,0
20030724,14.9000,15.4250,14.8350,15.1750,8210400,0
20030725,15.1750,15.3150,14.9900,15.3050,4427200,0
20030728,15.1131,15.3125,15.0300,15.1125,4466000,0
20030729,15.0000,15.0750,14.9500,14.9800,4882400,0
20030730,15.0750,15.0750,14.9925,14.9925,4492400,0
20030731,15.1500,15.4725,15.1000,15.2350,4335200,0
20030801,15.2000,15.2375,15.1000,15.1775,4074000,0
20030804,15.1225,15.2800,15.0875,15.2750,3476800,0
20030805,15.2125,15.2500,15.0375,15.0425,3576400,0
20030806,15.0425,15.1325,14.9925,15.0000,3779200,0
20030807,15.0400,15.2125,14.9950,15.2125,2656800,0
20030808,15.2375,15.3300,15.1300,15.3100,2327600,0
20030811,15.2500,15.3000,15.0875,15.1875,4002800,0
20030812,15.2000,15.2875,15.1400,15.2825,3869600,0
20030813,15.3300,15.3350,15.1275,15.1800,2582000,0
20030814,15.2250,15.2750,15.1700,15.2200,4192000,0
20030815,15.2375,15.2375,14.9625,15.1500,2751200,0
20030818,15.1450,15.2575,15.1025,15.2050,3925200,0
20030819,15.1800,15.1900,15.0750,15.1050,2987200,0
20030820,15.0725,15.1375,15.0600,15.1000,2157600,0
20030821,15.1625,15.2300,15.0800,15.1675,3004400,0
20030822,15.2050,15.2225,14.8700,14.8775,3452000,0
20030825,14.8775,14.9500,14.7500,14.8700,3353200,0
20030826,14.7875,14.8925,14.6875,14.8700,5860400,0
20030827,14.8675,14.9225,14.7550,14.9200,3138000,0
20030828,14.9200,15.1925,14.9125,15.1725,5805600,0
20030829,15.1725,15.2525,15.0800,15.2350,2478000,0
20030902,15.1850,15.3000,15.1050,15.2750,3871200,0
20030903,15.3000,15.3625,15.2025,15.3250,3490800,0
20030904,15.3250,15.3450,15.1175,15.3275,2773200,0
20030905,15.2875,15.2950,15.1100,15.2000,2238800,0
20030908,15.1575,15.2625,15.1075,15.2025,2439200,0
20030909,15.1775,15.2125,15.0325,15.0325,2468800,0
20030910,15.0325,15.1225,15.0000,15.0850,3311600,0
20030911,15.0875,15.3500,15.0825,15.2800,3234000,0
20030912,15.2800,15.2950,15.0575,15.2250,2737600,0
20030915,15.2250,15.2250,14.9750,15.0375,2428800,0
20030916,15.0625,15.2325,15.0550,15.1125,3220000,0
20030917,15.1100,15.1500,14.9950,14.9950,1974800,0
20030918,15.0125,15.3250,15.0050,15.3025,3712000,0
20030919,15.3375,15.3750,15.0550,15.1375,3723200,0
20030922,15.0250,15.0450,14.9375,15.0375,2892400,0
20030923,15.0750,15.1950,15.0475,15.1450,2894800,0
20030924,15.0725,15.1475,14.9000,14.9200,3389600,0
20030925,14.6375,14.6875,14.5650,14.5675,5403600,0
20030926,14.5675,14.6000,14.4050,14.4525,3869200,0
20030929,14.4525,14.6800,14.3925,14.6025,4640000,0
20030930,14.5875,14.6600,14.3800,14.5425,5002000,0
20031001,14.4850,14.7175,14.4825,14.7175,4298400,0
20031002,14.7175,14.8100,14.6000,14.7625,4073600,0
20031003,14.9000,15.0250,14.8100,14.8100,6061200,0
20031006,14.8000,14.8200,14.6750,14.7100,3677600,0
20031007,14.6500,14.6850,14.5475,14.6300,3043600,0
20031008,14.6000,14.6200,14.5125,14.5250,3955600,0
20031009,14.6500,14.7650,14.5875,14.5875,4418000,0
20031010,14.5750,14.6225,14.5050,14.5475,4091200,0
20031013,14.5800,14.7625,14.5800,14.6400,2896800,0
20031014,14.5750,14.6150,14.5000,14.5325,7278000,0
20031015,14.5750,14.5875,14.4500,14.4550,5036000,0
20031016,14.4750,14.6875,14.4750,14.5875,3516400,0
20031017,14.7125,14.9100,14.6200,14.8425,5471600,0
20031020,14.8425,14.8600,14.7250,14.8300,2838400,0
20031021,14.7875,14.8100,14.6300,14.6375,4522000,0
20031022,14.6375,14.6600,14.4775,14.5275,3082400,0
20031023,14.5025,15.0000,14.4825,15.0000,5624800,0
20031024,14.9375,15.0250,14.8125,15.0150,3964000,0
20031027,15.0425,15.0750,14.9500,14.9750,3277600,0
20031028,15.2250,15.3750,15.1875,15.3750,8622000,0
20031029,15.2700,15.3850,15.2500,15.3075,4299200,0
20031030,15.4875,15.8125,15.3750,15.6925,7115200,0
20031031,15.6000,15.7375,15.5125,15.6500,4502400,0
20031103,15.8625,15.9425,15.7375,15.9375,5940384,0
20031104,15.8375,15.9075,15.7850,15.8425,5544968,0
20031105,15.7875,15.8750,15.7525,15.8275,2899200,0
20031106,15.8500,16.2325,15.7750,16.2325,7787200,0
20031107,16.2325,16.2875,16.1500,16.1750,6009200,0
20031110,16.1500,16.1625,15.9725,16.0450,4383200,0
20031111,16.0425,16.1125,15.8900,15.9075,4851600,0
20031112,15.8500,15.9575,15.8500,15.9500,3754000,0
20031113,15.9500,15.9975,15.8625,15.9900,4225600,0
20031114,15.9925,16.0875,15.9750,16.0650,4798400,0
20031117,16.0650,16.0650,15.9200,16.0150,5781200,0
20031118,16.0050,16.0500,15.8250,15.8300,4733600,0
20031119,15.7875,15.8675,15.7250,15.8325,4158400,0
20031120,15.7800,15.9000,15.7000,15.7600,4295200,0
20031121,15.7425,15.7675,15.6950,15.7650,3610800,0
20031124,15.8500,15.9400,15.7675,15.9400,3706800,0
20031125,15.9150,15.9400,15.7625,15.8650,4278000,0
20031126,15.9125,15.9975,15.8600,15.9925,2651600,0
20031128,15.9925,16.0000,15.9200,15.9200,1640400,0
20031201,15.9800,16.2125,15.9275,16.1950,5298400,0
20031202,16.1500,16.1725,16.0700,16.1350,4934800,0
20031203,16.1000,16.2225,16.0750,16.1900,3080800,0
20031204,16.1925,16.3425,16.1775,16.3125,5070400,0
20031205,16.3250,16.6250,16.3175,16.3600,5723200,0
20031208,16.2750,16.3450,16.2450,16.3350,4058000,0
20031209,16.3375,16.5850,16.3350,16.5225,5733200,0
20031210,16.5375,16.6225,16.5000,16.6200,3620400,0
20031211,16.6000,16.7350,16.5775,16.7350,4160400,0
20031212,16.6875,16.8400,16.6400,16.8275,3721600,0
20031215,16.8275,16.8875,16.7000,16.7500,4500800,0
20031216,16.6375,16.8125,16.6350,16.7850,3118400,0
20031217,16.7350,16.9475,16.6750,16.9475,3632000,0
20031218,16.9250,17.0700,16.8575,16.9875,5278400,0
20031219,16.9375,17.0350,16.9150,16.9650,4294800,0
20031222,16.9625,17.2000,16.9500,17.1575,4018000,0
20031223,17.0950,17.1875,17.0375,17.1525,3509200,0
20031224,17.0950,17.1975,17.0600,17.1400,1250800,0
20031226,17.1250,17.2400,17.1200,17.1775,802400,0
20031229,17.2000,17.3725,17.1500,17.3725,3323200,0
20031230,17.3125,17.3475,17.2350,17.3125,2150800,0
20031231,17.2750,17.3750,17.2675,17.3700,2505200,0
20040102,17.3450,17.3900,17.1700,17.2725,4158400,0
20040105,17.2875,17.3225,17.2125,17.3225,2960400,0
20040106,17.1975,17.2375,17.0175,17.1200,3549200,0
20040107,16.6875,16.8175,16.4025,16.7825,9297200,0
20040108,16.7500,16.8725,16.7000,16.7700,4891600,0
20040109,16.7300,16.8125,16.5875,16.6325,4281200,0
20040112,16.5625,16.7750,16.5475,16.7650,3608800,0
20040113,16.7450,16.8125,16.6025,16.7650,4086000,0
20040114,16.8125,16.8650,16.7100,16.8375,2358000,0
20040115,16.8400,16.9025,16.7375,16.8375,2922400,0
20040116,16.8375,16.8525,16.6500,16.6875,4307600,0
20040120,16.6625,16.6975,16.5600,16.6075,3411600,0
20040121,16.5000,16.8175,16.3875,16.7525,8150400,0
20040122,16.7275,16.8500,16.6500,16.7900,4596800,0
20040123,16.7500,16.7650,16.3500,16.4075,5979200,0
20040126,16.3825,16.6000,16.3500,16.5825,2762000,0
20040127,16.5825,16.6725,16.4800,16.5725,3788000,0
20040128,16.4500,16.4650,16.2750,16.2750,7732800,0
20040129,16.2875,16.3500,16.2000,16.2025,6232000,0
20040130,16.2000,16.2000,15.9700,16.1000,4640400,0
20040202,16.0875,16.1625,15.9100,16.0275,4572000,0
20040203,16.0200,16.2450,15.9975,16.0200,4067200,0
20040204,15.9375,16.1000,15.9000,15.9750,4000000,0
20040205,16.0125,16.1725,15.9375,16.0800,3504800,0
20040206,16.0750,16.2500,15.9925,16.2200,2616400,0
20040209,16.2300,16.4325,16.2125,16.3375,2908000,0
20040210,16.2875,16.4425,16.2775,16.4225,2784800,0
20040211,16.4000,16.5700,16.3250,16.5375,3027200,0
20040212,16.5125,16.5225,16.3875,16.3875,1680000,0
20040213,16.3625,16.4000,16.1925,16.2100,4532800,0
20040217,16.1475,16.1500,15.8000,16.0000,7754800,0
20040218,15.9250,16.1525,15.9250,16.0050,3084400,0
20040219,16.1075,16.1700,15.9900,16.0475,2914000,0
20040220,16.1050,16.1325,16.0025,16.0400,2509200,0
20040223,16.0350,16.0625,15.9275,15.9775,2631600,0
20040224,15.9300,16.0025,15.8500,15.9800,3702800,0
20040225,15.9875,16.0750,15.9175,15.9825,2510800,0
20040226,15.9200,16.0000,15.8628,15.9125,2958000,0
20040227,15.9675,15.9975,15.8000,15.9100,4658800,0
20040301,15.6750,15.7375,15.5275,15.6275,9695600,0
20040302,15.6125,15.6975,15.5875,15.5875,5403200,0
20040303,15.5250,15.5800,15.4450,15.5200,3819600,0
20040304,15.5000,15.5200,15.2675,15.3075,5906000,0
20040305,15.3075,15.5200,15.2525,15.4575,4789600,0
20040308,15.4000,15.5450,15.3600,15.4600,3042400,0
20040309,15.4600,15.4850,15.3250,15.3975,6008800,0
20040310,15.3750,15.4200,15.3000,15.3075,7759600,0
20040311,15.2250,15.3875,15.2225,15.2825,7722800,0
20040312,15.2825,15.5775,15.2825,15.5750,3941200,0
20040315,15.6000,15.6000,15.4200,15.4950,6903200,0
20040316,15.5200,15.5650,15.3400,15.4575,4776000,0
20040317,15.5500,15.5675,15.4750,15.4875,4048800,0
20040318,15.4500,15.5625,15.3500,15.4925,3382800,0
20040319,15.4050,15.4375,15.2825,15.2900,5896000,0
20040322,15.2925,15.3575,15.1025,15.1575,4033200,0
20040323,15.2250,15.3200,15.1175,15.1275,6068400,0
20040324,14.9375,15.0600,14.9350,15.0125,5242000,0
20040325,15.0875,15.2225,15.0625,15.1925,4720000,0
20040326,15.1500,15.2925,15.1250,15.2125,3286400,0
20040329,15.2150,15.3300,15.1525,15.2825,4410800,0
20040330,15.2750,15.2750,15.0025,15.1050,7797200,0
20040331,15.1000,15.1000,14.8450,14.9550,12856400,0
20040401,14.9250,14.9825,14.8350,14.9400,10175600,0
20040402,15.0200,15.0600,14.8750,14.9525,11000000,0
20040405,14.8000,14.8525,14.5925,14.6550,11768000,0
20040406,14.6350,14.7325,14.5875,14.6475,10384400,0
20040407,14.6500,14.6500,14.4700,14.5025,8107200,0
20040408,14.4750,14.4925,14.2625,14.2625,10298000,0
20040412,14.2675,14.3075,14.1750,14.2650,6486400,0
20040413,14.3750,14.3750,14.1925,14.1925,5697600,0
20040414,14.1675,14.3600,14.1650,14.3275,8736400,0
20040415,14.3700,14.4275,14.2875,14.3275,6557600,0
20040416,14.2750,14.4150,14.1400,14.3800,9692800,0
20040419,14.3825,14.4500,14.1875,14.3775,4395600,0
20040420,14.3775,14.4475,14.3502,14.3800,6118400,0
20040421,14.4375,14.5575,14.3500,14.5325,7982400,0
20040422,14.5000,14.8200,14.4675,14.7875,8128000,0
20040423,14.9200,14.9725,14.7675,14.9600,8705200,0
20040426,14.9600,14.9975,14.8400,14.8675,6521600,0
20040427,14.8425,14.9125,14.7275,14.8150,5304800,0
20040428,14.8175,15.1175,14.8000,14.9725,6528400,0
20040429,14.9700,14.9950,14.7750,14.8250,8381600,0
20040430,14.8175,14.8425,14.6875,14.7325,5268000,0
20040503,14.7125,14.7175,14.6175,14.6750,6180400,0
20040504,14.6525,14.7400,14.6125,14.6575,6178000,0
20040505,14.6375,14.6750,14.5525,14.6125,7374400,0
20040506,14.5500,14.5650,14.4125,14.5100,4676000,0
20040507,14.4625,14.5000,14.2275,14.2475,5357200,0
20040510,14.2300,14.2650,14.1125,14.1725,4549200,0
20040511,14.1450,14.3125,14.1450,14.2300,5189200,0
20040512,14.2000,14.2100,13.9525,14.1950,7822000,0
20040513,14.1625,14.4425,14.1275,14.3800,5976000,0
20040514,14.3375,14.4375,14.2500,14.3425,4182000,0
20040517,14.2250,14.2925,14.1150,14.1150,4640800,0
20040518,14.1325,14.1500,14.0300,14.0750,4420000,0
20040519,14.2000,14.2650,14.0650,14.0825,5864000,0
20040520,14.1750,14.1750,13.9150,13.9700,4818000,0
20040521,14.0625,14.1100,13.9725,14.0650,2778000,0
20040524,14.1525,14.2075,14.0550,14.1725,3291200,0
20040525,14.1300,14.2150,14.0825,14.2000,4442000,0
20040526,14.3000,14.4075,14.1850,14.4075,6657600,0
20040527,14.4500,14.7250,14.4325,14.6475,5481600,0
20040528,14.6475,14.6475,14.4850,14.5800,3074400,0
20040601,14.5825,14.5825,14.4600,14.5600,4591200,0
20040602,14.5600,14.6875,14.5325,14.6500,5242000,0
20040603,14.6525,14.7125,14.5950,14.6775,6658400,0
20040604,14.7525,14.8475,14.7125,14.8150,4172000,0
20040607,14.8625,15.0325,14.7825,15.0050,4041200,0
20040608,15.0000,15.0025,14.9300,14.9975,3486000,0
20040609,14.4750,14.7925,14.2500,14.6950,15794800,0
20040610,14.6950,14.6950,14.4550,14.5500,7658400,0
20040614,14.5500,14.5500,14.3375,14.3400,4038800,0
20040615,14.3750,14.5425,14.3300,14.4525,4018800,0
20040616,14.4550,14.5625,14.4275,14.5200,2523200,0
20040617,14.5200,14.5200,14.3800,14.4800,2478800,0
20040618,14.4225,14.5200,14.3000,14.4025,4831200,0
20040621,14.4025,14.4475,14.3450,14.3700,2572400,0
20040622,14.3500,14.3725,14.1550,14.2625,4961200,0
20040623,14.2250,14.5000,14.2000,14.5000,8123200,0
20040624,14.5000,14.7100,14.4550,14.7025,6172400,0
20040625,14.7025,14.7750,14.6550,14.7050,4139600,0
20040628,14.7050,14.8250,14.6425,14.6900,2837200,0
20040629,14.6625,14.8875,14.6250,14.8475,4171600,0
20040630,14.8500,14.8875,14.7025,14.8625,3700000,0
20040701,14.8250,14.8375,14.6300,14.7700,4039600,0
20040702,14.7825,14.7825,14.6125,14.6350,5273200,0
20040706,14.5500,14.6600,14.4500,14.4550,4918400,0
20040707,14.4550,14.5900,14.4075,14.5750,5034400,0
20040708,14.5750,14.6025,14.3975,14.3975,3662800,0
20040709,14.4000,14.5450,14.3700,14.4725,5246000,0
20040712,14.4125,14.4575,14.3075,14.3800,3896400,0
20040713,14.4000,14.5250,14.3375,14.4225,3554000,0
20040714,14.3625,14.5175,14.3500,14.4400,2763600,0
20040715,14.4750,14.6025,14.4175,14.5275,2357200,0
20040716,14.6250,14.6475,14.4700,14.4700,3561200,0
20040719,14.4750,14.5400,14.4000,14.4100,2156000,0
20040720,14.4700,14.5050,14.4200,14.4850,4264400,0
20040721,14.5125,14.6625,14.3450,14.3450,4192800,0
20040722,14.3000,14.3000,14.0875,14.1625,4533600,0
20040723,14.1900,14.2600,14.0025,14.0700,3324400,0
20040726,14.0700,14.0725,13.8175,13.9150,5803200,0
20040727,13.9125,13.9200,13.7225,13.7725,5473600,0
20040728,13.7750,14.0000,13.7625,13.9900,4950000,0
20040729,14.0250,14.1350,14.0050,14.1125,4006000,0
20040730,14.0850,14.1200,14.0075,14.0850,2969200,0
20040802,14.0850,14.1250,13.9700,14.0775,2931600,0
20040803,14.0775,14.1050,13.9925,14.0600,2338000,0
20040804,14.0150,14.1400,13.9750,14.1250,2790400,0
20040805,14.1625,14.2575,14.0750,14.1125,4039200,0
20040806,14.0275,14.0300,13.7700,13.7900,4930000,0
20040809,13.7825,13.8750,13.7000,13.7750,5140000,0
20040810,13.7775,13.9350,13.7600,13.9225,4194400,0
20040811,13.9225,14.0875,13.8350,14.0350,3024000,0
20040812,13.9975,13.9975,13.7850,13.7850,3050000,0
20040813,13.8250,13.8750,13.7325,13.8100,2963600,0
20040816,13.8100,14.0075,13.8000,13.9925,3649200,0
20040817,13.9875,14.0425,13.9225,13.9275,2674800,0
20040818,13.9275,14.0550,13.8775,14.0550,2392800,0
20040819,13.9975,14.0500,13.8650,13.9075,2888800,0
20040820,13.8750,14.0750,13.8750,14.0625,1872800,0
20040823,14.0475,14.1725,13.9750,14.0075,2060800,0
20040824,14.0075,14.1275,13.9250,14.1275,5749200,0
20040825,14.0625,14.2000,14.0075,14.1950,3456000,0
20040826,14.1875,14.2800,14.0975,14.1750,2224400,0
20040827,14.1500,14.2375,14.1100,14.1925,1542800,0
20040830,14.1625,14.2425,14.0825,14.1750,1950000,0
20040831,14.1750,14.2800,14.1125,14.2775,1851600,0
20040901,14.3000,14.3375,14.1500,14.2475,2696000,0
20040902,14.3000,14.4175,14.2000,14.4175,3178800,0
20040903,14.3425,14.3825,14.2425,14.3100,2753200,0
20040907,14.3125,14.3475,14.1500,14.3175,4571600,0
20040908,14.3500,14.7025,14.3500,14.6375,6856800,0
20040909,14.6400,14.7000,14.5450,14.5925,3929200,0
20040910,14.5925,14.7350,14.5000,14.7275,3067600,0
20040913,14.7125,14.7150,14.6025,14.6500,4166800,0
20040914,14.6500,14.6825,14.6100,14.6550,3071200,0
20040915,14.6575,14.7600,14.6125,14.7025,3440400,0
20040916,14.7025,14.7600,14.6525,14.7125,2860000,0
20040917,14.7500,14.8150,14.6275,14.8150,3829200,0
20040920,14.8000,14.8300,14.6025,14.6300,2673600,0
20040921,14.6625,14.7425,14.6350,14.6775,2826400,0
20040922,14.6400,14.6425,14.4550,14.5250,3624000,0
20040923,14.5750,14.6625,14.5400,14.5700,3414800,0
20040924,14.5975,14.8950,14.5724,14.8000,4484800,0
20040927,14.8000,14.8025,14.6525,14.6825,3814000,0
20040928,14.6600,14.6700,14.5325,14.6325,4122000,0
20040929,14.6325,14.7050,14.6000,14.7050,2019200,0
20040930,14.6775,14.6975,14.5875,14.6500,3735600,0
20041001,14.6875,14.8875,14.6700,14.8725,4499600,0
20041004,14.9500,15.0550,14.9050,14.9775,4542000,0
20041005,14.9450,14.9750,14.8350,14.8875,2804400,0
20041006,14.9300,15.4000,14.9250,15.3925,8487600,0
20041007,15.2250,15.3800,15.2100,15.3300,4586800,0
20041008,15.3375,15.5150,15.3375,15.4525,5346400,0
20041011,15.4250,15.5225,15.4150,15.4800,2247200,0
20041012,15.4575,15.4600,15.3475,15.3775,5088800,0
20041013,15.4000,15.4375,15.0775,15.0825,7028000,0
20041014,15.0825,15.1550,15.0450,15.0725,3571600,0
20041015,15.0875,15.2000,15.0475,15.1225,3086000,0
20041018,15.1225,15.2675,15.0425,15.2675,3183600,0
20041019,15.2600,15.3175,15.1550,15.1750,4224000,0
20041020,15.1625,15.2225,15.0975,15.1700,3970000,0
20041021,14.9250,15.3450,14.9250,15.2500,8070800,0
20041022,15.3500,15.4000,15.1850,15.2500,5419600,0
20041025,15.2525,15.3375,15.1775,15.3125,4645200,0
20041026,15.2875,15.5550,15.2300,15.5550,3889200,0
20041027,15.5000,15.9175,15.4675,15.8125,5774400,0
20041028,15.6750,15.7200,15.5775,15.6575,3630000,0
20041029,15.6600,15.7650,15.6100,15.7425,3552000,0
20041101,15.7675,15.7925,15.6600,15.7100,3974000,0
20041102,15.7100,15.7775,15.6375,15.7075,3296800,0
20041103,15.7100,15.9625,15.6875,15.9525,4172800,0
20041104,15.9250,16.4000,15.8775,16.3500,9547600,0
20041105,16.3250,16.3275,16.1475,16.2375,4047600,0
20041108,16.2600,16.2650,16.1100,16.1900,3681600,0
20041109,16.1925,16.2550,16.1425,16.1875,3164800,0
20041110,16.2475,16.2475,15.9850,15.9850,4075600,0
20041111,15.9750,16.0325,15.8875,16.0125,5429200,0
20041112,16.0000,16.1850,15.8900,16.1725,2855600,0
20041115,16.1375,16.2600,16.0850,16.1175,2933600,0
20041116,16.0525,16.1300,15.9850,16.0000,3180000,0
20041117,15.9825,16.0700,15.8475,15.8475,4171600,0
20041118,15.8725,15.9000,15.7850,15.8250,3972800,0
20041119,15.8275,15.8800,15.7500,15.7775,2510800,0
20041122,15.6625,15.9450,15.6525,15.8625,4247600,0
20041123,15.8625,15.9400,15.7625,15.8900,4084000,0
20041124,15.7950,15.9350,15.7950,15.8775,3418800,0
20041126,15.8250,15.9150,15.7850,15.8525,1259600,0
20041129,15.8900,15.9100,15.7250,15.7900,2588800,0
20041130,15.7550,15.9150,15.7425,15.8600,3064400,0
20041201,15.8625,16.2100,15.7825,16.2025,4395600,0
20041202,16.2025,16.2025,15.9900,16.0625,3282400,0
20041203,16.0000,16.0625,15.8850,15.9525,3942400,0
20041206,15.8075,15.8750,15.7250,15.8375,3412400,0
20041207,15.8100,15.8475,15.7100,15.7675,2909600,0
20041208,15.7400,15.8350,15.7175,15.7600,2466800,0
20041209,15.4625,15.5850,15.4025,15.5625,6029200,0
20041210,15.9475,15.9475,15.3225,15.3650,4666800,0
20041213,15.3675,15.5550,15.2850,15.5250,4538400,0
20041214,15.5650,15.8500,15.4875,15.7775,4937200,0
20041215,15.7250,15.8675,15.6975,15.7700,3867200,0
20041216,15.7375,15.7375,15.4450,15.5300,5298000,0
20041217,15.3625,15.6425,15.3625,15.6075,4656000,0
20041220,15.6100,15.6800,15.5125,15.5625,3866400,0
20041221,16.2600,16.6425,16.2600,16.4175,19205200,0
20041222,16.5250,16.6250,16.3925,16.5600,8043600,0
20041223,16.6000,16.7775,16.5400,16.7000,5649200,0
20041227,16.7275,16.8125,16.5450,16.5600,3956400,0
20041228,16.6225,16.7325,16.5675,16.7075,2287600,0
20041229,16.6450,16.7575,16.6400,16.7100,2456800,0
20041230,16.7075,16.8800,16.6600,16.7925,3675200,0
20041231,16.7300,16.9200,16.7300,16.8125,4184000,0
20050103,16.8025,16.8750,16.6875,16.8600,7775600,0
20050104,16.7250,16.7275,16.3925,16.4500,8108400,0
20050105,16.3750,16.5675,16.3000,16.3000,5548000,0
20050106,16.2500,16.4700,16.2000,16.4000,5653600,0
20050107,16.3850,16.5000,16.1975,16.2000,3998000,0
20050110,16.1375,16.3050,15.9750,16.2000,5392000,0
20050111,16.1000,16.2225,16.0275,16.0850,4254000,0
20050112,16.0575,16.0575,15.7875,15.9900,6765200,0
20050113,15.9275,15.9675,15.4850,15.4975,6865600,0
20050114,15.4350,15.6100,15.3700,15.4600,7195200,0
20050118,15.4300,15.5625,15.3500,15.5500,5539600,0
20050119,15.5275,15.5750,15.4125,15.4200,3258000,0
20050120,15.3625,15.3625,15.1500,15.2325,9142400,0
20050121,15.2325,15.4500,15.0150,15.1025,6064000,0
20050124,15.1025,15.1250,14.7350,14.7350,10734800,0
20050125,14.7600,15.0875,14.7600,14.8500,9544800,0
20050126,14.9000,14.9000,14.5625,14.7150,7364400,0
20050127,14.6525,14.9150,14.6425,14.8325,4334800,0
20050128,14.8250,14.9475,14.7100,14.7250,5424800,0
20050131,14.8250,15.0075,14.7825,14.9000,4693200,0
20050201,14.9350,14.9825,14.8375,14.9000,3910800,0
20050202,14.9250,14.9775,14.7375,14.8125,3500000,0
20050203,14.7625,14.8375,14.7025,14.7425,3695600,0
20050204,14.6600,14.8200,14.6425,14.7925,2627600,0
20050207,14.7050,14.8075,14.6400,14.7500,4084000,0
20050208,14.6950,14.7500,14.5750,14.6525,5004400,0
20050209,14.6750,14.7550,14.5450,14.6975,3766400,0
20050210,14.7350,14.8800,14.6350,14.8450,3708000,0
20050211,14.8825,15.1575,14.8575,15.1175,4606400,0
20050214,15.1550,15.1550,14.9800,15.0075,2814800,0
20050215,15.0075,15.0700,14.8975,14.9750,3982000,0
20050216,14.9750,14.9750,14.7950,14.9025,4052800,0
20050217,14.6875,15.3025,14.6875,15.1550,7336000,0
20050218,15.8125,16.0750,15.6900,15.9400,9849600,0
20050222,15.7500,15.9050,15.5250,15.5250,4920800,0
20050223,15.6150,15.8250,15.6075,15.6775,3660400,0
20050224,15.7025,15.8725,15.6150,15.8675,5045600,0
20050225,15.8100,15.9975,15.8025,15.9950,3424800,0
20050228,15.9200,15.9975,15.7758,15.8625,2577600,0
20050301,15.9000,15.9950,15.7700,15.8450,4684800,0
20050302,15.7300,15.7350,15.5900,15.7325,5198000,0
20050303,15.8200,16.1450,15.8200,16.0800,7651600,0
20050304,16.1250,16.2250,16.0375,16.1525,6035600,0
20050307,16.1250,16.5125,16.1250,16.5075,7607600,0
20050308,16.6125,16.6225,16.5575,16.5875,6782800,0
20050309,16.4750,16.6325,16.3750,16.5500,6960800,0
20050310,16.5500,16.5825,16.3300,16.4775,4704800,0
20050311,16.4375,16.6200,16.4175,16.5450,3871200,0
20050314,16.6250,16.7125,16.3650,16.5775,2596000,0
20050315,16.6075,16.6200,16.4225,16.4250,3306400,0
20050316,16.3600,16.3600,16.1750,16.2175,1605600,0
20050317,16.4675,16.5700,16.4000,16.5400,3379600,0
20050318,16.5075,16.5975,16.4675,16.5975,5313200,0
20050321,16.6200,16.6200,16.4850,16.5175,2301600,0
20050322,16.8875,17.4825,16.8325,17.3375,15926800,0
20050323,17.3000,17.4700,17.1750,17.3975,7040000,0
20050324,17.3375,17.4800,17.2425,17.2425,5756800,0
20050328,17.2475,17.3625,17.0800,17.2075,4473200,0
20050329,17.1750,17.2225,16.9900,17.0875,6465600,0
20050330,17.0800,17.4875,17.0800,17.4600,5918800,0
20050331,17.3550,17.5225,17.3425,17.4250,4490000,0
20050401,17.4500,17.5475,17.0750,17.1650,5776800,0
20050404,17.1875,17.3375,17.1375,17.2975,3452800,0
20050405,17.3225,17.3575,17.1400,17.2450,2580400,0
20050406,17.2675,17.3125,17.1125,17.2050,2181200,0
20050407,17.2425,17.4525,17.1900,17.4075,3551200,0
20050408,17.3750,17.4200,16.8750,17.0000,5465600,0
20050411,17.1400,17.3075,17.0075,17.2850,5030000,0
20050412,17.2225,17.3275,16.8900,17.2825,4873200,0
20050413,17.2150,17.2425,16.8250,16.8750,4216800,0
20050414,16.8500,16.8525,16.0550,16.1550,12370000,0
20050415,16.1125,16.2375,15.7100,15.7425,6990000,0
20050418,15.7900,15.9475,15.6500,15.7575,4932800,0
20050419,15.8450,16.0875,15.8350,16.0150,4722000,0
20050420,16.0000,16.0425,15.7875,15.8325,3821600,0
20050421,16.0375,16.3500,15.8750,16.3275,4832000,0
20050422,16.3275,16.5625,16.0100,16.1200,5294800,0
20050425,16.1825,16.4800,16.0700,16.3625,4234000,0
20050426,16.3625,16.3775,16.0875,16.0925,4048000,0
20050427,16.0950,16.0950,15.6750,15.9475,4755200,0
20050428,15.9475,16.1025,15.7700,15.7750,3318000,0
20050429,15.7750,15.9850,15.7000,15.9825,3273600,0
20050502,15.9900,16.2900,15.9900,16.1575,2538800,0
20050503,16.1125,16.1375,15.8525,15.9050,3715600,0
20050504,15.9675,16.2375,15.9675,16.2025,2705200,0
20050505,16.1250,16.2625,16.0150,16.0675,2617600,0
20050506,16.2000,16.2275,15.9850,16.0000,2646800,0
20050509,15.9850,16.1150,15.9525,16.1000,3292800,0
20050510,16.0375,16.0650,15.8450,15.9125,4477600,0
20050511,15.9875,16.1225,15.9125,16.0775,3382400,0
20050512,16.1450,16.1450,15.5950,15.6275,5017200,0
20050513,15.6825,15.7650,15.2125,15.3050,5157600,0
20050516,15.2750,15.6700,15.2600,15.6500,3824800,0
20050517,15.6125,15.9075,15.5100,15.8750,2676800,0
20050518,16.2250,16.6825,16.1475,16.6175,8129600,0
20050519,16.6125,16.7150,16.3600,16.6575,3836400,0
20050520,16.6600,16.7625,16.6050,16.6750,3558000,0
20050523,16.6475,16.8175,16.5775,16.7500,2014800,0
20050524,16.7475,16.7500,16.5400,16.7450,3546400,0
20050525,16.5950,16.6325,16.4750,16.5350,3030400,0
20050526,16.5900,16.7175,16.5600,16.6450,1348800,0
20050527,16.6000,16.6875,16.4750,16.6300,1451600,0
20050531,16.5900,16.8500,16.5625,16.7400,3005600,0
20050601,16.7400,16.9425,16.5875,16.8775,2424000,0
20050602,16.8375,16.9100,16.6800,16.7775,1791600,0
20050603,16.7775,16.7975,16.5675,16.6575,2460800,0
20050606,16.5800,16.6000,16.4275,16.5000,2738000,0
20050607,16.5000,16.7375,16.4225,16.4950,2540800,0
20050608,16.5250,16.5475,16.2275,16.2375,3950000,0
20050609,16.1875,16.3575,16.1125,16.3250,4624000,0
20050610,16.3725,16.3750,16.1925,16.3125,2327600,0
20050613,16.1900,16.4525,16.1450,16.3325,2587600,0
20050614,16.3350,16.4975,16.2750,16.4300,3273600,0
20050615,16.4700,16.4725,16.3150,16.4175,3519600,0
20050616,16.5000,16.6725,16.4675,16.6450,3314800,0
20050617,16.8075,16.8625,16.6500,16.7050,4095600,0
20050620,16.6125,16.6225,16.5100,16.5875,3690800,0
20050621,16.5400,16.5950,16.4250,16.4300,3973200,0
20050622,16.5375,16.5550,16.4500,16.4900,5048800,0
20050623,16.4900,16.4900,16.2350,16.3125,6121200,0
20050624,16.2475,16.2650,15.9650,16.0425,4601600,0
20050627,16.0300,16.0300,15.6800,15.8025,5042400,0
20050628,15.8650,16.2550,15.8125,16.2550,3498400,0
20050629,16.3000,16.3350,16.1625,16.2350,2538800,0
20050630,16.3075,16.3350,16.1850,16.2000,4745200,0
20050701,16.2450,16.3350,16.2000,16.2550,2786800,0
20050705,16.1875,16.3375,16.0450,16.2350,3525200,0
20050706,16.2375,16.3500,16.1250,16.1775,4302800,0
20050707,16.0000,16.0575,15.8800,16.0500,4630800,0
20050708,16.0475,16.3475,15.9950,16.3375,4381600,0
20050711,16.4475,16.4750,16.2575,16.4500,2979600,0
20050712,16.4375,16.4400,16.1875,16.1875,3902800,0
20050713,16.2150,16.2375,16.1075,16.1400,2510400,0
20050714,16.2500,16.3975,16.2450,16.3800,2698800,0
20050715,16.3575,16.3575,16.1125,16.2750,3443600,0
20050718,16.2375,16.2375,16.1225,16.1375,2860800,0
20050719,16.2000,16.2275,15.9825,16.0000,4974800,0
20050720,15.9750,16.5175,15.9425,16.4825,7104000,0
20050721,17.1750,17.3175,16.9975,16.9975,10808000,0
20050722,16.9975,17.1525,16.9650,17.1150,5129600,0
20050725,17.0625,17.3100,16.9550,17.0350,6032800,0
20050726,17.0775,17.1650,16.9250,17.1300,4582800,0
20050727,17.1750,17.2875,17.1125,17.2750,4578800,0
20050728,17.3250,17.6250,17.2525,17.6225,9774000,0
20050729,17.5625,17.7250,17.5175,17.5775,8089600,0
20050801,17.6000,17.7850,17.5750,17.7250,7730400,0
20050802,17.7250,17.8125,17.6400,17.7975,7136000,0
20050803,17.7625,17.7975,17.6325,17.7525,5206400,0
20050804,17.6900,17.7000,17.5400,17.5625,6670000,0
20050805,17.5000,17.5250,17.4125,17.4300,3599600,0
20050808,17.4650,17.5350,17.2850,17.3325,3312800,0
20050809,17.3600,17.5075,17.3275,17.5000,3772400,0
20050810,17.5625,17.6225,17.3825,17.4825,4640800,0
20050811,17.4075,17.4575,17.3400,17.3800,6845600,0
20050812,17.3425,17.4100,17.1375,17.2975,4255600,0
20050815,17.3000,17.4150,17.1575,17.3900,2302800,0
20050816,17.2050,17.3850,17.1675,17.2275,4189600,0
20050817,17.1850,17.3700,17.1450,17.3025,4400800,0
20050818,17.2500,17.2725,17.1175,17.1425,2983200,0
20050819,17.2375,17.2675,17.0900,17.2150,3000800,0
20050822,17.2875,17.4375,17.2300,17.3325,2352000,0
20050823,17.3125,17.3325,17.1050,17.1050,3102800,0
20050824,17.0700,17.2775,16.9775,17.0925,3400400,0
20050825,17.0925,17.3425,16.8925,17.2650,4304800,0
20050826,17.2325,17.4000,17.1675,17.3025,3433200,0
20050829,17.1525,17.3725,17.1000,17.2950,3589200,0
20050830,17.2075,17.2600,16.9425,17.0875,4150400,0
20050831,17.1000,17.1450,16.8875,17.0675,4916800,0
20050901,17.1000,17.1950,16.9775,17.0400,5459600,0
20050902,17.0625,17.2275,17.0050,17.1200,3215600,0
20050906,17.1825,17.3975,17.1750,17.3200,6783600,0
20050907,17.2650,17.3575,17.0350,17.1200,6318400,0
20050908,17.0850,17.1325,16.9875,17.0000,3108000,0
20050909,17.0125,17.0375,16.9375,16.9625,5772000,0
20050912,16.8725,17.0500,16.8625,16.9750,4087200,0
20050913,16.9975,16.9975,16.7275,16.7625,5057200,0
20050914,16.7500,16.8250,16.7100,16.7400,2168800,0
20050915,16.7625,16.8400,16.6800,16.7500,1567200,0
20050916,16.8225,16.9900,16.7500,16.9625,4578400,0
20050919,16.9600,17.1200,16.9600,17.0675,3833600,0
20050920,17.0850,17.4975,17.0725,17.2700,6835200,0
20050921,17.1775,17.3700,17.1675,17.1825,3561200,0
20050922,17.1375,17.3600,17.0625,17.3275,3543200,0
20050923,17.3275,17.5250,17.1225,17.4575,3104800,0
20050926,17.4600,17.4600,17.0525,17.0625,5597600,0
20050927,17.0650,17.1975,16.9475,17.1375,4616800,0
20050928,17.2325,17.7500,17.2200,17.5925,7387600,0
20050929,17.5375,17.8500,17.4125,17.7825,5624800,0
20050930,17.7050,18.0500,17.6850,17.9250,5600800,0
20051003,17.9250,17.9875,17.7650,17.9075,3682000,0
20051004,17.8800,18.1910,17.7525,17.7825,4083600,0
20051005,17.7225,17.7500,17.4875,17.4900,3852800,0
20051006,17.4900,17.6700,17.1900,17.3775,5236800,0
20051007,17.4900,17.6525,17.4125,17.6500,4972000,0
20051010,17.7025,17.7925,17.4775,17.6625,3351200,0
20051011,17.6625,17.7100,17.4100,17.5150,4668400,0
20051012,17.4900,17.5900,17.2500,17.4050,5342000,0
20051013,17.3425,17.3450,17.0500,17.3325,6657600,0
20051014,17.3750,17.3800,17.0775,17.3050,4170800,0
20051017,17.3075,17.4325,17.0900,17.3625,2729200,0
20051018,17.3300,17.3325,17.0150,17.1825,2888000,0
20051019,17.1525,17.5925,17.0525,17.5750,4190800,0
20051020,17.5750,17.8250,17.4425,17.5350,4915200,0
20051021,17.4650,17.4675,16.7225,16.7775,11298400,0
20051024,16.8125,17.1700,16.8125,17.1700,3882400,0
20051025,17.1500,17.6275,17.1500,17.2650,6845600,0
20051026,17.3050,17.5575,17.1850,17.1875,5738000,0
20051027,17.1900,17.3300,17.0125,17.0300,5969200,0
20051028,17.1250,17.3350,17.0150,17.0625,5104400,0
20051031,17.0475,17.4625,17.0475,17.2950,5232000,0
20051101,17.3200,17.5525,17.3075,17.3550,5523600,0
20051102,17.3550,17.6275,17.3150,17.5975,6418000,0
20051103,17.6975,17.8550,17.6400,17.7500,5752800,0
20051104,17.7125,17.7150,17.3700,17.4875,5000400,0
20051107,17.5875,17.7250,17.5025,17.6800,4278000,0
20051108,17.5300,17.6475,17.3750,17.5200,2477200,0
20051109,17.5425,17.7450,17.5100,17.6200,3162000,0
20051110,18.1075,18.1075,17.5575,17.7500,3343200,0
20051111,17.7500,17.8750,17.5825,17.6875,3031200,0
20051114,17.6875,17.8500,17.6525,17.7200,2418400,0
20051115,17.7900,17.8275,17.6550,17.8125,3573600,0
20051116,17.8150,17.8575,17.7000,17.7500,4110000,0
20051117,18.0375,18.4950,18.0125,18.4400,8538800,0
20051118,18.5375,18.9875,18.4975,18.7500,11559200,0
20051121,18.7500,18.8800,18.7375,18.8550,4829200,0
20051122,18.7700,19.1250,18.7025,19.0725,6746800,0
20051123,19.0000,19.2375,18.9900,19.1525,4313200,0
20051125,19.2500,19.2975,19.1500,19.2125,2206800,0
20051128,19.3250,19.3775,19.1825,19.1850,5115600,0
20051129,19.2375,19.4600,19.2125,19.2325,4779600,0
20051130,19.2350,19.3250,19.1000,19.1350,4150400,0
20051201,19.2425,19.3825,19.2325,19.3025,3887600,0
20051202,19.2625,19.3750,19.1350,19.2975,2302400,0
20051205,19.1850,19.2375,18.8700,18.9425,3847600,0
20051206,18.9875,19.1500,18.9100,18.9100,3272800,0
20051207,18.8925,19.0125,18.7275,18.7825,3921200,0
20051208,18.8450,18.9500,18.6825,18.8025,2953200,0
20051209,18.8750,19.0500,18.8125,18.9550,4437600,0
20051212,19.0000,19.0625,18.6800,18.8775,3082400,0
20051213,18.8625,19.0925,18.8000,18.9750,3223200,0
20051214,18.9900,19.1650,18.9325,19.1275,3296000,0
20051215,19.2500,19.4075,19.0750,19.4075,6224000,0
20051216,19.5600,19.6500,19.4575,19.4575,5951600,0
20051219,19.3525,19.3625,19.2200,19.2600,4546400,0
20051220,19.2500,19.3150,19.0400,19.2025,8674800,0
20051221,19.2625,19.6725,19.2625,19.6575,4236000,0
20051222,19.7250,20.0900,19.6925,20.0900,5493200,0
20051223,20.0750,20.2375,20.0200,20.0875,2186000,0
20051227,20.0550,20.3150,19.8375,19.9250,3599600,0
20051228,19.9125,20.0825,19.8075,20.0400,3142400,0
20051229,20.0000,20.2625,19.9925,20.2500,3590000,0
20051230,20.1125,20.2375,20.0375,20.1275,2521600,0
20060103,20.1250,20.1250,19.7500,20.0375,8668800,0
20060104,20.0000,20.1225,19.9800,20.0200,5009600,0
20060105,19.9875,19.9925,19.7300,19.7900,5628000,0
20060106,19.7900,19.8200,19.4050,19.6450,6833600,0
20060109,19.7325,19.9375,19.7125,19.9175,4556800,0
20060110,19.8925,19.9650,19.7625,19.8750,4352800,0
20060111,19.9375,19.9500,19.8150,19.9500,2094800,0
20060112,19.9125,19.9350,19.7225,19.7800,2726400,0
20060113,19.8350,19.9250,19.6600,19.6825,2960800,0
20060117,19.5125,19.7400,19.5000,19.6750,2726000,0
20060118,19.6325,20.0200,19.5500,20.0000,5410800,0
20060119,19.7500,21.2800,19.7500,21.2550,19430400,0
20060120,21.1000,21.1475,20.8000,20.9550,11620000,0
20060123,20.9575,21.4600,20.9575,21.4600,10130800,0
20060124,21.5625,22.0550,21.3875,21.5750,13089600,0
20060125,21.6750,21.8200,21.2725,21.3325,9112800,0
20060126,21.4750,21.6500,21.3750,21.5725,7184400,0
20060127,21.6000,21.8700,21.4400,21.7900,8529600,0
20060130,21.7425,22.1125,21.7000,22.0750,5317600,0
20060131,21.9500,22.1425,21.7550,22.1150,8890400,0
20060201,21.7500,22.1600,21.6600,21.8050,7785200,0
20060202,21.7875,21.8200,21.4400,21.5000,6514400,0
20060203,21.4550,21.5550,21.3100,21.4175,5028400,0
20060206,21.3750,21.5525,21.3025,21.4250,4720400,0
20060207,21.3875,21.4875,21.0900,21.1650,3674000,0
20060208,21.1125,21.3375,21.0800,21.2700,4465200,0
20060209,21.2725,21.3750,21.1925,21.3275,4437200,0
20060210,21.2750,21.6750,21.0950,21.5775,4286000,0
20060213,21.5775,21.6500,21.2625,21.5025,4606400,0
20060214,21.5050,22.2500,21.4525,22.1675,7631600,0
20060215,22.1625,22.4750,21.9125,22.4725,4694000,0
20060216,22.4725,22.4750,22.1550,22.3950,5002400,0
20060217,22.2500,22.3350,22.0625,22.1850,3662400,0
20060221,22.1850,22.2925,22.1025,22.2800,3062400,0
20060222,22.4125,22.5350,22.3325,22.4450,2574400,0
20060223,22.3825,22.4250,22.0925,22.1000,3613600,0
20060224,22.1250,22.2625,21.9450,22.1150,2505200,0
20060227,22.2100,22.5850,22.1825,22.5275,3606400,0
20060228,22.4950,22.4950,22.0950,22.1375,3280000,0
20060301,22.1625,22.4300,22.1250,22.3625,4153200,0
20060302,22.3000,22.4200,22.1500,22.2050,3110000,0
20060303,22.2075,22.5725,22.1375,22.4550,5145600,0
20060306,22.3500,22.3875,22.0750,22.0950,4813200,0
20060307,22.0950,22.0975,21.4500,21.7325,5596000,0
20060308,21.6700,21.6725,20.8750,21.2725,8627600,0
20060309,21.3125,21.5150,21.2225,21.2350,4142400,0
20060310,21.2125,21.4600,21.0875,21.4400,4368400,0
20060313,21.4875,21.7150,21.3225,21.4250,3608000,0
20060314,21.4250,21.6500,21.2075,21.3025,4735600,0
20060315,22.3475,22.7475,22.3475,22.5625,18142400,0
20060316,22.5400,22.6225,22.4025,22.5050,4963600,0
20060317,22.6325,22.9975,22.5050,22.7675,6214000,0
20060320,22.7250,22.9675,22.5925,22.8925,5204800,0
20060321,22.9875,23.2175,22.6900,22.7125,6251200,0
20060322,22.7475,23.0650,22.7475,23.0375,3497200,0
20060323,23.0000,23.0025,22.5350,23.0000,5728400,0
20060324,22.9500,23.0875,22.7625,23.0450,4960800,0
20060327,23.0450,23.4325,22.9500,23.2700,8056800,0
20060328,23.2725,23.2875,22.9750,23.1325,5947600,0
20060329,23.2500,23.3075,23.1450,23.1925,6492400,0
20060330,23.1000,23.2775,23.0225,23.1650,4460000,0
20060331,23.2000,23.3375,23.1875,23.3375,6554000,0
20060403,23.4875,23.8100,23.4250,23.6675,6712800,0
20060404,23.6675,24.0000,23.6150,23.9275,7497200,0
20060405,23.9400,24.1600,23.7275,23.9200,5491200,0
20060406,23.9525,23.9925,23.7025,23.7825,2700800,0
20060407,23.8625,23.9000,23.3825,23.4075,3691600,0
20060410,23.4100,23.4150,23.1625,23.1950,3413200,0
20060411,23.1250,23.2250,22.9550,23.0100,5097600,0
20060412,22.9875,23.2800,22.8525,23.2425,3126800,0
20060413,23.3500,23.4550,23.1800,23.3800,3157200,0
20060417,23.3350,23.5850,23.0250,23.1550,3369200,0
20060418,23.1725,24.0000,23.1725,23.9950,6775200,0
20060419,24.0750,24.2875,23.5775,23.7575,4972000,0
20060420,23.8750,24.0450,23.3750,23.6275,6564800,0
20060421,24.2500,24.2500,23.8425,23.9875,5926000,0
20060424,23.8925,24.3725,23.8850,24.3025,4765200,0
20060425,24.2225,24.2250,23.5375,23.7675,8648000,0
20060426,23.8300,23.9625,23.5375,23.5550,8358400,0
20060427,23.3750,23.5700,22.9000,22.9550,7656400,0
20060428,22.9950,23.1850,22.7625,22.8025,10024800,0
20060501,22.8625,23.2675,22.8475,23.0775,7236000,0
20060502,23.4875,23.5250,22.8925,23.5200,9906000,0
20060503,23.5000,23.6075,23.2500,23.3225,5211600,0
20060504,23.4750,23.5200,23.2275,23.3750,7530800,0
20060505,23.3750,23.4250,23.2025,23.3125,6491200,0
20060508,23.3125,23.5550,23.2625,23.4000,5438000,0
20060509,23.6875,24.1650,23.6000,24.0675,9772800,0
20060510,24.0150,24.3150,24.0150,24.1900,6093600,0
20060511,24.2750,24.2750,23.8700,24.1500,8548000,0
20060512,24.0875,24.0900,23.4700,23.5925,7475200,0
20060515,23.6550,23.9075,23.2500,23.5925,7043200,0
20060516,24.1625,24.2500,23.4450,23.4975,9003200,0
20060517,23.3500,23.6375,23.1550,23.3025,9366000,0
20060518,23.5100,23.6425,22.9100,22.9450,8897600,0
20060519,22.9650,23.0825,22.4625,22.9250,9456000,0
20060522,22.7150,23.2600,22.6275,23.0650,6513200,0
20060523,23.2500,23.5375,22.9850,22.9850,5944800,0
20060524,22.8750,23.2300,22.5375,22.8250,6530400,0
20060525,22.9575,23.2450,22.8900,23.0900,4905200,0
20060526,23.2425,23.4450,23.0150,23.1650,3264400,0
20060530,23.0300,23.1000,22.6200,22.7100,4070400,0
20060531,22.7425,23.4225,22.7375,23.2000,6802000,0
20060601,23.2000,23.3725,22.9825,23.3150,6716000,0
20060602,23.7250,23.8000,23.3100,23.5125,7211200,0
20060605,23.4500,23.4525,22.7650,22.8275,5498400,0
20060606,22.8300,22.8300,22.1625,22.4975,8121200,0
20060607,22.4650,22.5800,21.7275,21.7925,8337600,0
20060608,21.5025,22.0000,20.9575,21.9900,13063600,0
20060609,22.0875,22.2050,21.4800,21.6150,7932400,0
20060612,21.6525,21.8300,21.2475,21.3300,6082000,0
20060613,21.1775,22.0800,21.1775,21.6275,9700400,0
20060614,21.5575,22.0200,21.5575,21.8975,5488800,0
20060615,22.0850,22.5725,21.9025,22.5450,8730000,0
20060616,22.5450,22.5450,22.1425,22.4400,7904000,0
20060619,22.5000,22.6050,21.8875,22.0275,4531200,0
20060620,22.0525,22.4250,21.8125,21.8250,6110000,0
20060621,21.8875,22.5750,21.8725,22.4875,7112000,0
20060622,22.7025,22.7037,22.1425,22.4275,4538400,0
20060623,22.2650,22.5725,22.1200,22.2000,6612400,0
20060626,22.2500,22.3300,21.9875,22.2525,6006400,0
20060627,22.2525,22.4700,21.9975,22.0400,5949600,0
20060628,22.0575,22.4275,21.8650,22.3625,6160000,0
20060629,22.4875,22.9150,22.1250,22.8850,8617200,0
20060630,23.0000,23.2525,22.9150,23.2400,7506800,0
20060703,23.2400,23.2400,22.9550,23.0575,3454400,0
20060705,22.9000,23.0725,22.5975,23.0300,5344400,0
20060706,23.0925,23.1250,22.4600,22.7075,5653600,0
20060707,22.6825,22.6825,22.3725,22.5300,4516800,0
20060710,22.6825,22.6975,22.3225,22.5900,4725600,0
20060711,22.5400,22.6450,22.3400,22.5575,4986800,0
20060712,22.5750,22.6575,22.0000,22.0575,7457200,0
20060713,22.0000,22.0350,21.6300,21.8625,7212400,0
20060714,21.8625,21.9375,21.2875,21.5400,6142000,0
20060717,21.4125,21.6200,21.1475,21.1650,6335200,0
20060718,21.1875,21.6400,21.1875,21.5975,7349600,0
20060719,21.5275,21.8750,21.2525,21.8500,11134800,0
20060720,22.4625,22.4725,20.9400,21.0025,13340800,0
20060721,20.9975,21.0325,20.4500,20.7600,11542800,0
20060724,20.8900,21.3875,20.7625,21.3550,8696800,0
20060725,21.3550,21.3550,20.6225,21.0600,12915200,0
20060726,21.0000,21.0025,20.4850,20.7750,10424400,0
20060727,20.9275,21.1000,20.8200,20.9425,6742800,0
20060728,20.9750,21.3975,20.8725,21.3050,9563600,0
20060731,21.1200,21.2875,20.9475,21.2500,5960000,0
20060801,21.0850,21.0950,20.6675,20.7850,8337200,0
20060802,20.8625,21.2375,20.8275,21.1900,4379600,0
20060803,21.0000,21.8125,20.8975,21.7300,6365200,0
20060804,21.6050,21.9225,20.7875,20.9625,10312000,0
20060807,20.8300,21.0775,20.2125,20.2475,11294000,0
20060808,20.3600,20.5425,20.0875,20.2000,6870800,0
20060809,20.4500,20.4900,19.6625,19.7175,10742400,0
20060810,19.7200,20.1500,19.7100,20.1025,7248000,0
20060811,19.9800,20.1250,19.7550,19.8025,4092000,0
20060814,20.0000,20.1150,19.8225,19.8950,4175200,0
20060815,20.1250,20.5300,20.0575,20.5300,5878800,0
20060816,20.6500,21.1700,20.4975,21.1475,7574000,0
20060817,21.0750,21.3025,20.9675,21.0750,5340800,0
20060818,21.0750,21.0750,20.7775,20.9350,3466400,0
20060821,20.8750,20.8775,20.3550,20.3825,5076000,0
20060822,20.4000,20.6375,20.3500,20.4000,4930000,0
20060823,20.4500,20.5700,20.2400,20.3750,4396000,0
20060824,20.3750,20.4575,20.1075,20.1425,5627200,0
20060825,20.1250,20.3300,20.0075,20.2350,5736800,0
20060828,20.2750,20.3550,20.1250,20.1650,4475600,0
20060829,20.1250,20.1750,19.8875,20.0225,6137200,0
20060830,20.1250,20.2000,19.9800,20.0300,5124800,0
20060831,20.0900,20.1650,20.0075,20.0875,9108800,0
20060901,20.1250,20.1875,19.9675,20.1350,4637600,0
20060905,20.0375,20.2825,20.0150,20.1875,4466800,0
20060906,20.1000,20.3100,20.0500,20.0650,5148800,0
20060907,19.9925,20.0300,19.8375,19.9700,5896800,0
20060908,20.0500,20.0950,19.8950,20.0250,4979200,0
20060911,19.8175,20.0425,19.8175,19.9700,5170800,0
20060912,19.9750,20.5100,19.9750,20.4875,7084800,0
20060913,20.4875,21.1925,20.4125,21.1850,9630400,0
20060914,21.1250,21.4175,21.0900,21.2950,7763600,0
20060915,21.3875,21.4475,20.9225,20.9500,7584400,0
20060918,21.0925,21.5600,21.0025,21.5150,7013600,0
20060919,21.5175,21.5800,20.9425,21.2425,6759600,0
20060920,21.4750,21.5950,21.0825,21.1500,4864000,0
20060921,21.2875,21.3275,20.8000,20.8050,6382400,0
20060922,20.8125,20.9719,20.6450,20.8550,6812800,0
20060925,21.0200,21.1725,20.6775,21.1050,9659600,0
20060926,21.2375,21.5250,21.1150,21.5125,8440000,0
20060927,21.3900,22.0475,21.3625,21.9125,10117200,0
20060928,21.8875,22.1175,21.8250,21.8800,6037600,0
20060929,21.8325,22.0225,21.6850,22.0000,6259200,0
20061002,22.0625,22.0800,21.6900,21.7900,4876400,0
20061003,21.7900,22.1750,21.5675,21.9075,8876400,0
20061004,21.9225,22.3850,21.6800,22.3850,7574400,0
20061005,22.2800,22.5100,22.1250,22.4825,6184800,0
20061006,22.3750,22.3900,22.1275,22.2150,5022800,0
20061009,22.1650,22.5175,22.0325,22.3325,4774400,0
20061010,22.5000,22.7100,22.4050,22.6000,5266800,0
20061011,22.5250,22.5400,22.3375,22.5000,3530000,0
20061012,22.5900,22.7300,22.4700,22.6950,5046000,0
20061013,22.6500,22.8750,22.5875,22.7700,4149600,0
20061016,22.6575,23.0900,22.5625,23.0850,4698400,0
20061017,22.8825,23.0675,22.5550,22.8775,3687200,0
20061018,23.1750,23.4475,22.6400,22.8250,8737200,0
20061019,22.8000,22.8700,22.3300,22.8375,7529600,0
20061020,22.8825,22.9525,22.5350,22.7075,6504800,0
20061023,22.7075,23.2025,22.6625,22.8000,7149200,0
20061024,22.8650,22.9050,22.6000,22.8750,6019200,0
20061025,23.0000,23.2175,22.8450,22.9450,7964000,0
20061026,23.0075,23.0203,22.6775,22.7800,4607200,0
20061027,22.6075,22.8400,22.5000,22.7150,5223600,0
20061030,22.7750,22.8100,22.6250,22.7325,6596800,0
20061031,22.7325,22.8800,22.5150,22.6575,8434000,0
20061101,22.8125,22.9575,22.5425,22.6900,8854400,0
20061102,22.6000,22.7350,22.4650,22.7150,7625600,0
20061103,22.7150,22.7975,22.3525,22.5475,5838000,0
20061106,22.6375,22.9075,22.5675,22.8025,5489600,0
20061107,22.8275,23.0725,22.7650,22.7650,5777200,0
20061108,22.7675,23.0500,22.6375,22.9250,5908000,0
20061109,22.9425,23.0100,22.6625,22.6700,6478000,0
20061110,22.7500,22.8325,22.6425,22.7850,4761200,0
20061113,22.7850,23.2375,22.7550,23.1375,5154800,0
20061114,23.0900,23.1400,22.4125,22.8675,13726400,0
20061115,22.9300,23.0625,22.7325,22.8100,8689200,0
20061116,22.8250,23.1175,22.7375,22.9975,5778000,0
20061117,22.9725,22.9750,22.7425,22.8375,6936800,0
20061120,22.9000,23.0450,22.8300,22.8375,4920000,0
20061121,22.8125,22.9400,22.7625,22.8725,3868800,0
20061122,22.9225,23.1975,22.8550,23.1575,5594400,0
20061124,22.9750,23.0750,22.8300,22.8625,1713600,0
20061127,22.8250,22.9700,22.6900,22.6950,5798000,0
20061128,22.6500,22.6725,22.2525,22.3850,9608800,0
20061129,22.4650,22.5575,22.3950,22.5075,5676000,0
20061130,22.5000,23.0050,22.4350,22.6300,7158800,0
20061201,22.6300,22.8075,22.4725,22.6200,6136000,0
20061204,22.7750,23.0875,22.7625,23.0275,6059600,0
20061205,23.1250,24.0400,23.1125,23.9875,12621200,0
20061206,23.9375,23.9500,23.3750,23.4100,11436000,0
20061207,23.4450,23.5375,23.2200,23.2950,5348800,0
20061208,23.2325,23.4650,23.1625,23.2000,4153200,0
20061211,23.1900,23.6250,23.0875,23.4725,5200400,0
20061212,23.4250,23.4900,23.0000,23.2025,6231600,0
20061213,23.2050,23.2175,23.0050,23.1275,6746800,0
20061214,23.1750,23.7475,23.1275,23.6550,7413200,0
20061215,23.5225,23.6550,23.2900,23.4825,8872400,0
20061218,23.5250,23.5300,23.2575,23.3500,3092400,0
20061219,23.1275,23.2125,22.9725,23.1550,4676400,0
20061220,23.0775,23.1250,22.8250,22.8500,7153200,0
20061221,22.8500,23.2000,22.7950,22.8000,5471200,0
20061222,22.8500,22.8525,22.5200,22.6525,3213600,0
20061226,22.6125,22.8325,22.6125,22.8325,1767600,0
20061227,22.8900,22.9675,22.8325,22.9375,3410000,0
20061228,22.9375,23.0800,22.9375,23.0000,4559200,0
20061229,23.0000,23.0925,22.9225,23.0050,3623600,0
20070103,23.1175,23.4975,22.9475,23.1200,5536800,0
20070104,23.0950,23.1425,22.8750,22.9500,5985200,0
20070105,22.9300,22.9450,22.6450,22.6650,6443200,0
20070108,22.6050,22.8250,22.5375,22.7000,4882800,0
20070109,22.7550,22.8575,22.6100,22.7125,6825600,0
20070110,22.6000,22.6350,22.3950,22.5325,8830000,0
20070111,22.5575,22.7400,22.5575,22.6250,8690000,0
20070112,22.6275,23.1225,22.6275,22.9900,8324800,0
20070116,22.9900,23.9700,22.9200,23.8575,14842400,0
20070117,23.7675,23.8000,23.4500,23.5100,6650800,0
20070118,23.3075,24.5375,23.3075,24.1800,20822400,0
20070119,24.1750,24.3625,23.9550,24.0825,10179200,0
20070122,24.1150,24.1575,23.6950,23.8275,6516400,0
20070123,23.5250,24.7725,23.4800,24.5550,18870000,0
20070124,24.3750,24.7000,24.0525,24.2400,10563400,0
20070125,24.1100,24.4925,24.0525,24.1225,11048000,0
20070126,24.1850,24.2525,23.7600,23.8575,8118400,0
20070129,23.8575,24.2250,23.6425,23.8900,11996800,0
20070130,24.0450,24.2675,23.7925,24.2450,8394000,0
20070131,24.3200,25.3075,24.2850,25.2500,14444000,0
20070201,25.2500,25.8500,25.2450,25.7100,17074000,0
20070202,25.7125,25.7750,25.5000,25.6000,8374800,0
20070205,25.5000,25.7600,25.4400,25.6100,6490000,0
20070206,25.1525,25.3650,24.9650,24.9850,9977200,0
20070207,25.0875,25.5475,24.9825,25.0375,8180400,0
20070208,25.0600,25.2875,24.9275,25.1450,6301600,0
20070209,25.3000,25.3000,24.7675,24.9100,6574400,0
20070212,24.9725,25.0500,24.7000,24.9400,4857612,0
20070213,25.0025,25.7550,24.9975,25.7025,6183276,0
20070214,25.7675,28.5500,25.5350,26.1225,15068504,0
20070215,25.9000,26.0225,25.3125,25.5600,12656000,0
20070216,25.5825,25.6825,25.0850,25.4325,6386000,0
20070220,25.3750,25.7375,25.2747,25.6750,6802800,0
20070221,25.5750,26.1350,25.4525,26.0775,7127600,0
20070222,26.2225,26.4600,25.8800,26.0275,8318800,0
20070223,25.8750,26.0800,25.7175,25.9700,8228800,0
20070226,25.9900,25.9900,25.3775,25.4300,9985596,0
20070227,25.4450,25.6075,24.1250,24.4975,16213600,0
20070228,24.7125,24.9450,24.4650,24.6575,9988000,0
20070301,24.3750,24.8800,24.1850,24.7225,12080188,0
20070302,24.7200,24.8125,24.3425,24.4550,8508000,0
20070305,24.1575,24.3050,23.9000,24.0275,10751624,0
20070306,24.0300,24.3350,23.9925,24.0525,10900800,0
20070307,23.9625,24.4675,23.9500,24.3750,9520000,0
20070308,24.5000,24.9650,24.5000,24.7700,9408400,0
20070309,24.9500,25.1250,24.6250,24.6850,6555200,0
20070312,24.6725,25.5100,24.6500,25.3400,11552800,0
20070313,25.1000,25.1425,24.4725,24.5150,8477600,0
20070314,24.5775,24.7225,23.8775,24.3925,12662000,0
20070315,24.3925,24.9000,24.3575,24.6700,6904000,0
20070316,24.7325,25.0875,24.3075,24.9875,12606800,0
20070319,24.8975,25.0975,24.7175,24.9025,10540400,0
20070320,24.9025,25.2225,24.8225,25.1100,12645600,0
20070321,25.0500,25.3675,24.9375,25.3250,9686532,0
20070322,25.3125,25.3225,24.9250,25.0925,7134000,0
20070323,25.1375,26.1650,25.0500,26.0500,15969404,0
20070326,26.2700,26.4250,25.5475,25.6575,9519400,0
20070327,25.6250,25.6500,25.1875,25.2350,6694800,0
20070328,25.0475,25.2625,24.8450,25.0100,6128400,0
20070329,25.3275,25.5425,24.9950,25.3250,9068000,0
20070330,25.3125,25.8825,25.2500,25.3875,13875632,0
20070402,25.3525,25.5275,25.1025,25.4925,5864800,0
20070403,25.6025,25.8575,25.5275,25.7750,5532000,0
20070404,25.8725,25.9725,25.7150,25.7550,4721116,0
20070405,25.2625,25.8500,25.2625,25.8000,7357100,0
20070409,26.6475,27.8100,26.6200,26.7875,23187260,0
20070410,26.7250,27.0375,26.5625,26.8775,9542800,0
20070411,26.8875,27.0000,26.4950,26.6025,5617480,0
20070412,26.5750,28.0250,26.4050,27.7550,14796444,0
20070413,27.7550,27.7950,27.1625,27.4450,6347156,0
20070416,27.7500,27.9375,27.5450,27.8575,5849300,0
20070417,27.8525,27.8525,27.4850,27.6150,5266800,0
20070418,27.6375,28.8125,27.6375,28.4450,15573640,0
20070419,28.6275,29.8050,28.3175,29.1175,25867200,0
20070420,29.3475,29.5025,29.1175,29.3025,11048800,0
20070423,29.2300,29.4600,29.1250,29.1500,6640332,0
20070424,29.0800,29.1975,28.8325,28.9850,8458000,0
20070425,28.9975,29.2225,28.6725,29.0900,11287092,0
20070426,29.1175,29.1225,28.6200,28.6925,6718660,0
20070427,28.5875,29.1400,28.4350,28.9600,8921388,0
20070430,28.9375,29.1000,28.5625,28.5625,8671844,0
20070501,28.6375,28.9325,28.0075,28.0550,16152016,0
20070502,28.4825,28.4825,28.0900,28.3550,10335408,0
20070503,28.7000,29.4450,28.7000,29.1375,11092772,0
20070504,29.1250,29.2200,28.8225,29.1600,9482808,0
20070507,29.1500,29.3225,28.9900,29.1100,7241456,0
20070508,29.3650,29.6225,29.1050,29.3850,13975684,0
20070509,29.3925,29.5625,29.1275,29.3850,9981728,0
20070510,29.1625,29.3305,28.8250,29.0050,9280200,0
20070511,29.1750,29.3075,29.1275,29.2250,9589200,0
20070514,29.6125,29.6125,29.1350,29.3525,6313600,0
20070515,29.3500,29.7725,29.3375,29.5725,12248408,0
20070516,29.7475,29.9487,29.4975,29.8475,10152000,0
20070517,29.7500,30.2700,29.6950,30.2025,11552408,0
20070518,30.1975,30.1975,29.7975,29.9625,8683120,0
20070521,29.8575,30.0850,29.7000,29.7700,9688096,0
20070522,30.1250,30.1250,29.4100,29.6400,6263600,0
20070523,29.7800,29.8750,29.5825,29.7250,6897620,0
20070524,29.7275,29.9000,29.1975,29.3150,7169464,0
20070525,29.5150,29.8350,29.4375,29.4900,5317600,0
20070529,29.5400,29.8425,29.4625,29.6650,5532400,0
20070530,29.4450,29.7375,29.4450,29.7050,4166800,0
20070531,29.7625,30.2850,29.7500,30.1700,7129200,0
20070601,30.3075,30.6975,30.3000,30.5075,7420800,0
20070604,30.4350,30.5325,30.2825,30.4825,5514396,0
20070605,30.2775,30.5000,30.0275,30.2450,5775600,0
20070606,30.2300,30.2300,29.5400,29.5400,7801200,0
20070607,29.4250,29.5400,28.7050,28.7050,12271760,0
20070608,28.7050,29.2725,28.6775,29.1625,8391160,0
20070611,29.1000,29.1875,28.9150,28.9175,6044380,0
20070612,28.8500,28.9100,28.3275,28.3275,9918000,0
20070613,28.1725,29.1825,28.1725,29.1825,10325600,0
20070614,29.2850,29.7250,29.2200,29.5450,9635916,0
20070615,29.6750,30.4350,29.6750,30.0650,13385200,0
20070618,30.0650,30.0650,29.7525,29.8725,3986180,0
20070619,29.8250,29.9400,29.6525,29.8800,7880400,0
20070620,29.8000,29.9375,29.2875,29.3275,6604384,0
20070621,29.3000,29.5200,29.0900,29.5000,7333200,0
20070622,29.5000,29.5075,28.7050,29.0225,9702800,0
20070625,29.1400,29.1675,28.5900,28.6750,7149600,0
20070626,28.8575,28.8825,28.3125,28.3700,7793600,0
20070627,28.2050,28.7775,28.0200,28.6750,9159200,0
20070628,28.6250,28.9975,28.6000,28.7750,6100068,0
20070629,28.9300,29.1975,28.5950,28.7875,6034400,0
20070702,28.9625,29.2275,28.9275,29.0600,5729188,0
20070703,29.0700,29.2375,28.9975,29.1825,3085600,0
20070705,29.1300,29.2075,28.8275,29.0000,5052000,0
20070706,29.0250,29.3575,28.7875,29.2025,6204728,0
20070709,29.2625,29.4950,29.1925,29.2150,5173160,0
20070710,29.1150,29.1150,28.7100,28.7675,8713260,0
20070711,28.6925,29.4600,28.6775,29.4375,9699600,0
20070712,29.7500,29.9350,29.4375,29.9325,9072000,0
20070713,29.9475,30.3000,29.6475,30.2000,5588800,0
20070716,29.9550,30.7975,29.2925,30.5450,8340800,0
20070717,30.9725,31.2475,30.4525,30.9750,11562000,0
20070718,31.5000,32.3400,31.3975,31.4775,23159712,0
20070719,31.7275,31.7775,31.1400,31.4350,16246088,0
20070720,31.1250,31.5850,30.9275,31.4675,10912800,0
20070723,31.2500,31.9975,31.2500,31.8300,7243200,0
20070724,30.7350,31.9075,30.7350,31.2475,14562232,0
20070725,31.5000,31.9475,30.2650,30.7025,14990620,0
20070726,30.0775,30.2400,29.5625,30.0250,18225956,0
20070727,29.6025,30.4375,29.3525,29.7800,16486000,0
20070730,29.6875,30.4150,29.5975,30.1750,9466400,0
20070731,30.4250,30.5325,29.7850,29.7850,9767200,0
20070801,29.5000,30.0000,29.3725,29.8350,11888096,0
20070802,29.8750,30.1750,29.5950,29.9975,11544580,0
20070803,29.9925,30.0475,28.5625,28.5625,14040904,0
20070806,28.8250,28.9750,28.3800,28.6725,17455168,0
20070807,28.5750,29.5350,28.2525,29.2175,13281700,0
20070808,29.5050,30.0625,29.4475,29.7650,15875084,0
20070809,29.5200,29.9200,28.9250,28.9250,12473800,0
20070810,28.8750,29.3425,28.2525,29.1625,16486308,0
20070813,29.3250,29.9375,29.3175,29.4925,8292000,0
20070814,29.4475,29.5875,28.2525,28.2850,13719200,0
20070815,27.8550,28.2225,26.6200,26.9125,17903308,0
20070816,26.6275,26.8175,24.8450,26.2500,32643200,0
20070817,27.1300,27.2800,25.7525,26.4825,15945200,0
20070820,26.4375,28.1075,26.4375,27.9325,17457200,0
20070821,28.0000,28.0550,27.3350,27.4050,8390800,0
20070822,27.8625,28.2925,27.7650,28.2175,10981600,0
20070823,28.3200,28.5025,27.3175,27.4150,9952000,0
20070824,27.4200,27.8575,27.2650,27.7675,6959200,0
20070827,27.7250,27.8525,27.3425,27.3775,5464400,0
20070828,27.3375,27.3750,26.6675,26.7050,7524000,0
20070829,26.8825,27.5300,26.8750,27.4825,7499600,0
20070830,27.0800,27.5700,26.7475,26.9650,10230400,0
20070831,27.3200,28.0400,27.1625,27.8925,12036800,0
20070904,27.7250,28.3475,27.6575,28.1375,5341200,0
20070905,27.8800,27.9425,27.1025,27.2825,11641200,0
20070906,27.3325,27.4700,26.9425,27.3200,6892400,0
20070907,26.9625,27.7075,26.7625,27.0275,10806000,0
20070910,27.2500,27.4125,26.2650,26.4800,8661600,0
20070911,26.6325,27.2575,26.5625,27.1200,5546800,0
20070912,26.9425,27.4025,26.7150,27.1725,5860400,0
20070913,27.4750,28.3425,27.2125,28.1700,10542000,0
20070914,28.0000,28.3350,27.7800,27.9575,6116000,0
20070917,27.9025,28.0525,27.6475,27.7500,4464800,0
20070918,27.9425,29.0875,27.6550,29.0650,10495200,0
20070919,29.3275,29.3275,28.4750,28.7075,8748000,0
20070920,28.6375,28.6800,27.9100,28.0150,9450800,0
20070921,28.2500,28.4125,28.0150,28.2175,9979944,0
20070924,28.3575,28.4250,27.6625,27.8475,5934000,0
20070925,27.5375,27.9050,27.5000,27.7250,15231200,0
20070926,27.9500,28.2950,27.8275,28.0900,17128800,0
20070927,28.2550,28.5750,28.0225,28.4450,10250400,0
20070928,28.4775,28.6675,28.0575,28.2650,4217600,0
20071001,28.5075,28.7375,27.9450,28.5800,7609200,0
20071002,28.6850,28.7175,28.0725,28.3325,4352000,0
20071003,28.1250,28.2500,27.6350,27.7550,6484400,0
20071004,27.9275,28.1850,27.5175,28.0900,7293600,0
20071005,28.2500,29.4975,28.2500,29.3375,13714720,0
20071008,29.2325,29.5075,28.9025,29.3400,5048400,0
20071009,29.3125,29.7125,29.0325,29.5350,6812800,0
20071010,29.4800,29.6475,29.1575,29.4200,4271256,0
20071011,29.5450,29.8650,29.0000,29.6000,8645180,0
20071012,29.5600,29.9475,29.4225,29.8800,9119916,0
20071015,29.8000,29.9550,29.1550,29.5400,7695600,0
20071016,29.3550,29.3750,28.7200,29.0450,8286800,0
20071017,29.6450,29.9500,29.3025,29.7450,18017492,0
20071018,29.7250,31.7925,29.7250,31.4825,23595600,0
20071019,31.4900,31.5175,30.6075,30.6550,14347600,0
20071022,30.1250,31.5950,29.7625,31.3125,11194800,0
20071023,31.7475,32.5000,31.7475,32.4900,14805000,0
20071024,32.2425,32.3450,31.4125,32.2575,9970800,0
20071025,32.3375,32.3500,31.3125,31.8200,12794000,0
20071026,32.1325,32.1650,31.5725,31.9750,5120400,0
20071029,32.1425,32.2650,31.8175,31.8700,10524800,0
20071030,31.9250,32.0875,31.5025,31.5525,6283200,0
20071031,31.6700,32.1250,31.6275,32.0100,8664400,0
20071101,31.7375,31.9550,31.1150,31.2175,2986800,0
20071102,31.2625,31.6025,30.8000,31.5000,8296800,0
20071105,31.2500,31.6875,31.1500,31.4025,10596804,0
20071106,31.5500,31.7675,31.4600,31.7175,9641040,0
20071107,31.2500,31.5600,30.8325,31.1425,9956400,0
20071108,31.1700,31.6875,30.8225,31.6200,12334612,0
20071109,31.2500,31.5950,31.0325,31.1625,9762400,0
20071112,31.1825,31.6800,30.8450,30.9000,8547600,0
20071113,31.0975,31.5000,30.9575,31.3700,11035212,0
20071114,31.6225,31.8475,30.9650,31.0925,8895304,0
20071115,30.9075,31.7250,30.5975,31.1075,9943624,0
20071116,31.2500,31.6250,31.0875,31.6200,9844576,0
20071119,31.4800,31.5200,31.0200,31.1750,11878604,0
20071120,31.2875,31.9625,31.1225,31.6125,9397632,0
20071121,31.3500,31.3625,30.5150,30.7275,9580400,0
20071123,30.8700,31.3725,30.8700,31.1700,3876564,0
20071126,31.2350,31.4900,30.3400,30.3400,7161548,0
20071127,30.4375,31.2325,30.2500,31.1025,8557012,0
20071128,31.2750,31.8500,31.2500,31.7225,11392544,0
20071129,31.5575,31.7100,31.0850,31.3700,6506472,0
20071130,31.6825,32.2225,31.3650,31.5350,9375916,0
20071203,31.5000,31.7350,31.0875,31.5775,7309632,0
20071204,31.4525,32.0125,31.3125,31.6850,6235828,0
20071205,32.0425,32.3900,32.0025,32.3250,9040364,0
20071206,32.2750,33.7200,32.2400,33.5375,13280896,0
20071207,33.6675,34.1850,33.5025,33.7100,8169432,0
20071210,33.8725,33.9300,33.4675,33.8150,4605916,0
20071211,33.8175,33.9750,32.5375,32.6600,9680772,0
20071212,33.4600,34.3900,32.5700,33.1425,12066844,0
20071213,33.0450,33.5000,32.6350,33.4500,5843184,0
20071214,33.7000,33.7000,32.5750,32.6400,6890044,0
20071217,32.5625,32.7100,32.1925,32.2400,7533580,0
20071218,32.5350,32.5350,31.8825,32.3575,7028800,0
20071219,30.6225,31.6500,30.3400,31.1525,29598392,0
20071220,31.4425,31.4425,30.4750,30.8250,12947180,0
20071221,31.0975,31.6350,30.9125,31.5050,14056876,0
20071224,31.4225,32.2100,31.4225,32.1175,3155040,0
20071226,31.9575,32.1150,31.8125,32.0000,3954800,0
20071227,31.8750,32.2125,31.7750,31.8250,5509856,0
20071228,31.8225,32.0625,31.6250,31.9325,4970404,0
20071231,31.7500,31.8475,31.3750,31.4050,4762608,0
20080102,31.4450,31.8125,30.9050,31.0600,10271200,0
20080103,31.2225,31.4325,30.8125,30.9650,6387884,0
20080104,30.7300,30.7300,29.9150,30.0100,11112400,0
20080107,30.2250,30.4725,29.3475,29.7475,13719768,0
20080108,29.8625,30.0000,28.7225,28.7900,5123464,0
20080109,28.8150,29.0625,27.9900,28.6300,16579376,0
20080110,28.3600,29.6200,27.7750,29.2125,11485600,0
20080111,28.8875,29.3325,28.2925,28.5275,9111788,0
20080114,28.8125,29.0850,28.6700,28.8100,8944800,0
20080115,28.4000,28.5375,27.9400,28.0725,10406000,0
20080116,27.8900,28.6300,27.8175,28.2250,10658012,0
20080117,28.3650,28.6625,27.0977,27.2600,13974016,0
20080118,27.5000,27.9525,26.9050,27.6125,13347384,0
20080122,26.8500,27.9125,26.3300,27.5925,17010684,0
20080123,27.6850,29.3250,27.1825,29.2125,19908156,0
20080124,29.5800,31.2325,29.5700,30.2400,17346692,0
20080125,30.5175,30.9075,29.7125,29.9525,17500588,0
20080128,30.0550,30.3675,29.7475,30.3050,15667712,0
20080129,30.5525,30.5525,30.1775,30.3625,14347416,0
20080130,30.1375,30.7000,29.9500,30.2800,1008800,0
20080131,28.7500,31.6125,28.7500,31.2575,7320492,0
20080201,31.3275,32.0825,30.8750,31.9925,38223080,0
20080204,31.8625,32.1550,31.2850,31.4250,12136068,0
20080205,30.5675,31.2250,30.3875,30.6575,9232356,0
20080206,30.9275,31.3050,30.5700,30.7850,7174776,0
20080207,30.7450,31.2950,30.6150,31.0675,9120036,0
20080208,30.9000,31.7275,30.7750,31.3375,10270508,0
20080211,31.3900,31.4625,30.6600,31.3750,8587052,0
20080212,31.6325,32.0550,31.0250,31.3950,9458304,0
20080213,31.6975,31.7725,31.1500,31.4900,8148452,0
20080214,31.7725,31.7725,31.0675,31.1825,10687876,0
20080215,31.1225,31.2375,30.7325,31.2000,9993916,0
20080219,31.6225,31.6225,30.3550,30.6875,17530292,0
20080220,30.3600,31.2475,30.2525,30.9925,10071344,0
20080221,31.1625,31.2950,30.4725,30.8050,15507212,0
20080222,30.9925,31.0325,30.4800,31.0325,14107328,0
20080225,31.1125,31.7225,30.6000,31.6650,10537516,0
20080226,31.5100,32.3750,31.4100,32.2775,11760020,0
20080227,32.0175,32.1775,31.7000,31.9375,11291708,0
20080228,31.7075,31.7950,31.3150,31.5650,8401888,0
20080229,31.2575,31.5275,30.7850,31.1900,11765472,0
20080303,31.2500,31.2500,30.3475,30.9625,12203524,0
20080304,30.6150,31.2000,30.4375,30.8800,10727480,0
20080305,31.1875,31.7025,30.7750,31.4375,10178096,0
20080306,31.3450,31.3450,30.2150,30.2475,12941944,0
20080307,30.1500,30.7000,29.6375,29.9150,22086508,0
20080310,29.7500,30.2975,29.5700,29.6925,8884460,0
20080311,30.4675,31.1350,30.1500,31.1350,11811876,0
20080312,31.2475,31.4825,30.7825,30.8475,12328624,0
20080313,30.3750,30.9700,30.1275,30.8450,11208796,0
20080314,31.1325,31.2225,30.0375,30.6875,12946072,0
20080317,29.9375,30.8750,29.9375,30.5475,12873776,0
20080318,31.1875,32.3450,30.9975,32.3250,26752552,0
20080319,32.4700,32.6425,31.0750,31.0750,12441416,0
20080320,31.1125,31.1125,29.5625,30.5150,24026376,0
20080324,30.7000,31.7800,30.6050,31.3900,10527716,0
20080325,31.4825,32.5000,31.3000,32.2525,11295328,0
20080326,32.1500,32.2875,31.6200,31.9675,8727904,0
20080327,31.9700,32.1875,31.3000,31.3950,7786976,0
20080328,31.6075,31.7325,31.1625,31.2550,5988728,0
20080331,31.0850,31.5000,30.8975,31.3450,7539404,0
20080401,31.7375,32.2200,31.4900,31.9875,7489096,0
20080402,32.2300,32.5775,31.9625,32.4075,11772068,0
20080403,32.2250,33.2500,32.1350,33.0175,13207736,0
20080404,33.1325,33.6000,32.7525,33.4150,9233708,0
20080407,33.7275,33.7500,33.0850,33.3600,10075476,0
20080408,33.0625,33.5900,32.9375,33.3700,8069676,0
20080409,33.0825,33.3225,32.0900,32.4675,9734704,0
20080410,32.4100,32.6300,32.0100,32.5000,7515460,0
20080411,32.2400,32.8150,32.0800,32.5525,7201632,0
20080414,32.5525,32.9375,32.4525,32.8425,8347464,0
20080415,32.9775,33.0075,32.4975,32.7250,9708200,0
20080416,33.0525,34.2575,33.0525,34.1425,22507448,0
20080417,34.0550,34.2875,33.6350,33.8875,9748916,0
20080418,34.3000,34.7050,34.2025,34.5200,13893376,0
20080421,34.4000,34.5400,34.0525,34.4500,11162240,0
20080422,34.2275,34.5025,33.9525,34.2050,11888560,0
20080423,34.2300,34.2600,33.5000,33.7850,9848192,0
20080424,33.5050,34.9375,33.2235,34.5100,16338928,0
20080425,34.6725,35.3125,33.8050,35.1475,15100244,0
20080428,35.1575,35.6250,34.8700,35.4000,6600496,0
20080429,35.4250,36.2900,35.3550,35.9825,15657336,0
20080430,35.9950,36.8275,35.8775,36.2975,27542008,0
20080501,36.3175,36.9875,35.8500,36.6575,15286872,0
20080502,37.0625,37.1650,36.0950,36.7200,10571176,0
20080505,37.1450,37.1450,36.2575,36.7075,6990892,0
20080506,36.1025,37.3425,36.1025,37.2325,8252760,0
20080507,37.3325,37.3325,36.1900,36.2675,8519100,0
20080508,36.4500,36.8700,36.3125,36.7975,7174724,0
20080509,36.4875,36.6625,36.1283,36.5700,5162264,0
20080512,36.6550,36.9800,36.2500,36.9125,5119860,0
20080513,37.1575,37.5000,36.8650,37.2650,8417852,0
20080514,37.4975,37.9025,37.2500,37.4875,7309972,0
20080515,37.5825,38.0950,37.0925,38.0000,10029156,0
20080516,38.0625,39.0375,37.9800,38.2500,15997180,0
20080519,38.7500,39.9125,38.1375,38.3750,21214680,0
20080520,38.2625,38.5900,37.9125,38.3950,11791184,0
20080521,38.5350,39.3375,38.1775,38.2700,11084740,0
20080522,38.3975,39.0575,37.9450,38.6100,11473452,0
20080523,38.5025,38.5625,37.5600,38.0400,13306368,0
20080527,38.2775,39.4750,37.8575,39.4750,13107840,0
20080528,39.7125,39.7500,39.0600,39.3950,13242456,0
20080529,39.2450,40.7050,39.0700,40.1750,11578206,0
20080530,40.3750,41.3050,40.1000,41.1550,12113650,0
20080602,41.0600,41.0600,40.0100,40.5900,10182412,0
20080603,40.7350,41.3800,39.5150,39.8550,13008700,0
20080604,39.7450,40.2300,39.4650,39.8200,6844080,0
20080605,40.0000,40.9200,40.0000,40.8550,9245304,0
20080606,40.5900,40.5900,38.9500,38.9750,11760624,0
20080609,39.2750,40.0000,39.2750,39.8600,6333228,0
20080610,39.5500,39.8350,38.9500,39.2800,8293698,0
20080611,39.2500,39.3400,37.0200,37.0500,17855680,0
20080612,37.3100,38.2200,37.3050,37.7050,18273552,0
20080613,37.9050,38.9450,37.2300,37.7850,11810454,0
20080616,37.6100,38.2200,37.0400,38.0300,17192590,0
20080617,38.3000,38.3050,36.1050,36.2350,19567726,0
20080618,36.0700,38.2350,35.9500,37.9100,26691320,0
20080619,37.7450,39.2900,37.6500,38.9000,13084368,0
20080620,38.5300,38.8850,38.1000,38.4400,10352874,0
20080623,38.6800,38.6800,37.5900,37.7700,6472868,0
20080624,37.5550,37.8000,36.7550,36.8850,9723624,0
20080625,37.1350,37.9845,37.1350,37.4400,8641246,0
20080626,37.0950,37.6100,36.3400,36.4950,9998184,0
20080627,36.2500,37.1050,36.1400,36.9150,12896722,0
20080630,36.9350,38.0300,36.7850,37.7500,12780174,0
20080701,37.3750,37.3750,35.9000,36.8250,14326366,0
20080702,37.0350,37.1700,34.9950,35.1050,10664486,0
20080703,35.3300,35.9100,34.8050,35.4250,6902126,0
20080707,35.6450,36.4050,34.6450,35.1600,10831092,0
20080708,35.3700,37.1000,34.9650,36.9050,13361266,0
20080709,36.9750,37.3700,35.4350,35.6700,9168892,0
20080710,35.7500,36.6150,35.6000,36.0950,8744650,0
20080711,35.6000,36.6050,35.1000,35.9600,8677754,0
20080714,36.3250,37.2050,35.2250,35.6550,9162022,0
20080715,35.2550,35.2550,33.9500,34.8450,15346526,0
20080716,34.9250,36.7400,34.9250,36.7250,11850828,0
20080717,36.8450,37.2150,35.9650,36.6000,8537024,0
20080718,36.7100,36.9747,35.7550,36.2700,12870974,0
20080721,36.4900,36.5900,36.0100,36.2550,5439354,0
20080722,35.9250,37.4650,35.9250,37.0750,10341782,0
20080723,37.5750,38.7500,37.0850,38.6650,11489814,0
20080724,39.2050,39.8950,38.4800,38.5900,11968226,0
20080725,38.8700,39.4900,37.9050,38.7450,6652012,0
20080728,39.0450,39.4600,38.2700,38.2900,7899706,0
20080729,38.4200,40.6050,38.0100,40.5050,13564336,0
20080730,40.6800,41.9550,40.5650,41.6250,16175830,0
20080731,41.1500,42.1250,41.1000,41.2200,8880792,0
20080801,41.2250,41.4300,39.4250,39.7200,15833168,0
20080804,39.7500,40.4750,39.7300,39.9950,11335574,0
20080805,40.4700,41.3400,40.4650,41.0950,10531092,0
20080806,40.9800,41.2200,40.6000,41.0250,6666168,0
20080807,40.5500,41.3150,40.2050,40.6550,9874590,0
20080808,40.6750,41.8000,40.5300,41.5900,9900782,0
20080811,41.5750,41.6550,39.3100,39.6250,16891606,0
20080812,39.7700,40.0750,36.7650,38.0700,27167348,0
20080813,37.9350,38.4200,36.7800,38.2850,11956500,0
20080814,38.0350,39.4600,37.5300,38.8150,8627532,0
20080815,39.0100,39.2200,38.2900,38.4350,9207884,0
20080818,38.6950,38.9450,38.0850,38.3200,5838918,0
20080819,38.6000,38.6300,38.1150,38.3150,10941088,0
20080820,38.7450,39.1500,38.4500,38.9150,9976622,0
20080821,38.7600,39.2800,38.4300,38.9900,7182468,0
20080822,39.3100,40.5750,39.1600,39.7750,9509794,0
20080825,39.9800,40.2550,39.1950,39.7600,6168346,0
20080826,39.8100,40.6350,39.5300,40.5600,9676524,0
20080827,40.7000,41.2050,39.9550,41.0850,6875188,0
20080828,41.3500,42.0200,41.3500,41.8700,8710442,0
20080829,41.3800,42.4725,41.3800,41.9500,10233830,0
20080902,42.2250,42.9000,40.6150,40.9800,14193196,0
20080903,41.0150,41.5150,39.7650,40.2750,13414316,0
20080904,39.9050,40.0000,37.4050,37.8650,20728450,0
20080905,37.6200,37.7900,36.1400,37.7300,15489968,0
20080908,38.8850,39.4000,37.0600,37.7250,15073824,0
20080909,37.8550,38.5400,35.1250,35.3900,24167072,0
20080910,36.1850,37.5500,35.6250,36.9050,17456306,0
20080911,37.2500,39.3700,36.9000,39.3200,17640530,0
20080912,39.0000,39.2050,38.0050,38.9000,10861672,0
20080915,38.0150,38.4250,36.2600,36.2600,17133548,0
20080916,35.4950,36.6500,34.7600,36.5800,31882116,0
20080917,36.3400,37.4100,34.9700,36.3800,22715108,0
20080918,36.3850,37.3850,35.0500,36.9050,23865982,0
20080919,38.5000,40.0250,36.9950,38.3650,18659534,0
20080922,38.3550,38.4950,36.1400,36.4300,11684302,0
20080923,37.4850,38.2450,36.3500,36.8650,18921880,0
20080924,37.0050,37.1000,35.6000,35.9100,9934812,0
20080925,36.0800,37.3200,35.6900,36.1700,11817788,0
20080926,35.5300,36.7000,35.5000,36.6350,8137042,0
20080929,36.0950,36.1400,33.6700,34.5750,16122726,0
20080930,35.4700,36.2850,34.9500,35.5800,10616910,0
20081001,35.4950,35.8900,34.1600,34.7200,9387166,0
20081002,34.4500,34.4950,30.2000,31.0500,29375094,0
20081003,31.5450,32.6700,30.2650,30.9050,22233260,0
20081006,29.6850,31.2400,27.9300,30.6250,25117802,0
20081007,31.1500,32.1500,29.8900,30.0750,19501750,0
20081008,29.3300,32.0350,28.6300,30.3950,19455486,0
20081009,30.3550,32.7050,28.1100,28.4400,15667584,0
20081010,26.6700,30.2200,25.8750,29.0000,20070600,0
20081013,30.2900,31.6300,29.0350,31.6250,19460546,0
20081014,32.6200,33.1250,30.2000,31.4800,21591446,0
20081015,30.8150,30.8500,26.4700,27.0700,20768984,0
20081016,27.1200,28.1150,25.6200,27.6700,25395692,0
20081017,26.9000,29.5850,26.6200,27.7450,16209074,0
20081020,28.5300,29.6000,27.7700,29.4400,12714524,0
20081021,28.8900,30.5600,28.7000,29.2100,10922468,0
20081022,28.7950,29.9400,27.5900,28.4350,17698962,0
20081023,29.0200,30.0350,27.0700,29.1250,17304894,0
20081024,26.5550,29.7150,26.5550,29.1400,14111676,0
20081027,28.7200,29.9600,27.7750,27.8200,9739862,0
20081028,28.5850,30.0900,27.2600,29.9600,12467658,0
20081029,29.6150,33.6750,29.2450,31.6850,17542510,0
20081030,32.6350,33.4700,31.1250,31.8200,12436214,0
20081031,31.8200,33.9950,31.5050,33.3850,13200530,0
20081103,33.3450,33.6450,31.9150,32.1750,10937632,0
20081104,32.8000,34.8750,32.1750,34.7200,12460456,0
20081105,34.3100,34.8000,32.1300,32.2300,13174246,0
20081106,31.9750,32.5250,29.9000,30.3300,20241056,0
20081107,30.6000,31.3000,29.6200,30.4950,12210574,0
20081110,31.5000,31.9200,30.6000,31.2550,12170442,0
20081111,30.7500,31.7350,29.6800,31.1800,11780990,0
20081112,30.5200,31.5550,29.3950,29.9750,13120114,0
20081113,30.2200,31.0900,27.0800,30.8050,26045430,0
20081114,30.1550,30.5000,28.2500,28.6350,14602254,0
20081117,28.3200,29.4600,27.3300,28.6050,13544912,0
20081118,28.1600,29.2350,27.4500,28.1650,15436560,0
20081119,27.8550,28.0300,25.2500,25.4850,20678764,0
20081120,25.0900,26.5700,23.6800,24.5600,21347070,0
20081121,25.1650,25.2000,21.8900,23.7500,26471316,0
20081124,24.1800,24.8650,22.8000,23.7500,24963106,0
20081125,24.5850,25.0700,23.6500,25.0100,23091970,0
20081126,24.5150,25.8100,24.0600,25.3700,11584220,0
20081128,25.2550,25.9950,24.5800,25.0200,6118452,0
20081201,24.8100,24.8100,23.4300,23.5150,16013280,0
20081202,23.8900,24.2800,22.8800,23.6350,11869440,0
20081203,23.6050,24.3200,22.8850,24.0350,12528740,0
20081204,23.6700,24.7000,23.3750,23.6950,11584026,0
20081205,23.3150,23.8500,22.4300,23.7450,14419556,0
20081208,24.3200,25.7050,24.0950,25.3150,17643168,0
20081209,24.4600,24.5000,23.0650,23.4500,20131100,0
20081210,23.6950,24.6800,23.2200,24.5250,14638788,0
20081211,24.4000,24.4700,23.1200,23.3000,13221354,0
20081212,22.6850,22.7500,20.9200,21.4050,29013514,0
20081215,21.6650,21.9450,21.0250,21.7400,20542506,0
20081216,21.9850,23.7250,21.9850,23.4500,15742100,0
20081217,23.3650,24.8650,23.1350,24.3950,13541392,0
20081218,24.5700,24.9600,22.8750,23.2950,13441858,0
20081219,24.2900,24.2900,22.9100,23.1350,10820340,0
20081222,23.2850,23.9750,22.9850,23.4900,10247908,0
20081223,23.6400,23.7400,22.8800,23.1700,6575046,0
20081224,22.9150,23.3650,22.9150,23.0450,1634674,0
20081226,23.1650,23.4900,23.0850,23.4850,2841556,0
20081229,23.4000,23.5100,22.4500,23.0400,6364064,0
20081230,22.9950,23.4450,22.7050,23.4050,6337634,0
20081231,23.4000,24.1600,23.2350,23.9000,6556166,0
20090102,23.9650,25.2000,23.8750,25.0650,8165382,0
20090105,25.3450,26.3050,24.7950,26.0250,12591132,0
20090106,26.2700,27.3300,26.1200,27.0050,14032896,0
20090107,26.7050,26.8850,24.4550,24.8800,15363654,0
20090108,25.0100,25.3150,24.0800,24.6400,11027098,0
20090109,24.7250,24.9750,23.7150,24.0600,8793916,0
20090112,23.9700,24.2650,22.4900,22.7550,17747186,0
20090113,22.4800,23.3300,21.6150,22.1200,17068582,0
20090114,21.5850,21.9450,20.4050,20.7800,22208510,0
20090115,20.7600,21.1950,19.4250,20.6150,24219904,0
20090116,20.9250,21.2200,20.1150,20.2100,15894088,0
20090120,19.9900,20.0000,18.7750,18.9150,19800566,0
20090121,19.2000,20.6400,18.9200,20.2600,19219796,0
20090122,19.6650,21.9550,19.3850,21.6250,24267610,0
20090123,21.1350,21.7600,20.6150,21.2500,12341194,0
20090126,21.3200,22.1250,20.8557,21.4700,10293658,0
20090127,21.6550,22.7150,21.4400,22.4900,14204380,0
20090128,22.8350,23.7300,22.8000,23.3750,16560624,0
20090129,23.1100,23.1400,22.1900,22.3500,8975266,0
20090130,22.3750,22.5400,21.6300,21.8950,9906012,0
20090202,21.5050,21.8000,21.0700,21.5550,8320900,0
20090203,21.7900,22.8800,21.3950,22.7600,11970392,0
20090204,22.8650,23.6850,22.5850,23.0800,11903238,0
20090205,22.8900,23.7950,22.1750,23.6400,13331590,0
20090206,23.7000,25.0000,23.5000,24.6350,13652088,0
20090209,24.6650,24.8000,23.7500,24.6500,10347190,0
20090210,24.5000,24.6500,22.9450,23.3850,14689450,0
20090211,23.4700,23.4700,22.2050,22.6600,13017376,0
20090212,22.3700,22.5200,20.8050,21.6750,19407306,0
20090213,21.7900,22.1850,21.2500,21.7550,11966938,0
20090217,21.2800,21.2800,20.1400,20.4050,15456034,0
20090218,20.4050,20.8700,20.1550,20.4800,10427142,0
20090219,19.9200,20.4700,19.3250,19.6150,19662982,0
20090220,19.4250,20.4150,19.1101,20.0150,12971590,0
20090223,20.1700,20.3950,18.7800,18.8750,10548198,0
20090224,18.9000,20.1550,18.8750,19.9450,14297520,0
20090225,19.8050,19.8050,18.5450,19.3700,17497950,0
20090226,19.5250,19.5500,18.6400,18.7150,13447442,0
20090227,18.4100,19.3750,18.0250,18.7600,12749108,0
20090302,18.4150,18.4520,17.7250,17.9050,14351042,0
20090303,18.1000,18.5950,17.9450,18.2850,14642126,0
20090304,18.5900,19.2750,18.2650,18.9800,12016830,0
20090305,18.2700,18.4250,16.8850,17.7150,23755778,0
20090306,17.8400,18.4050,17.0050,17.4900,14229204,0
20090309,17.2800,17.6350,16.6400,16.8100,15351626,0
20090310,17.1100,18.0150,17.1100,17.9000,18064240,0
20090311,18.0550,18.5900,17.8450,18.2700,12078346,0
20090312,18.2050,18.7850,17.7700,18.6350,10599664,0
20090313,18.7550,19.1300,18.3200,18.5900,7836306,0
20090316,19.3500,20.4400,18.9500,19.4650,17847764,0
20090317,19.5050,20.0500,19.1500,20.0500,11259374,0
20090318,19.9050,20.1150,18.8600,19.8050,15035970,0
20090319,19.9700,20.4100,19.6250,19.7350,7489820,0
20090320,20.0950,20.1750,19.1900,19.3450,11791798,0
20090323,19.7600,21.0350,19.7200,21.0200,12805144,0
20090324,20.7400,21.6950,20.2900,21.0800,11821274,0
20090325,21.0550,21.4050,19.7400,20.4750,12588096,0
20090326,20.6100,22.3150,20.5050,22.2400,17393606,0
20090327,22.0050,22.1350,21.3350,21.5000,10334240,0
20090330,20.7050,20.9200,20.1550,20.4900,11754408,0
20090331,20.6350,20.9500,20.0500,20.5550,10718994,0
20090401,20.3400,20.9950,19.9100,20.8000,12150076,0
20090402,21.2250,23.1950,21.2250,22.6250,22564888,0
20090403,22.7100,23.0850,22.5500,23.0450,18263486,0
20090406,22.8400,22.9200,21.5000,22.0300,13947984,0
20090407,21.9350,22.0750,21.1400,21.3150,12341602,0
20090408,21.4400,22.0000,21.3150,21.9550,9963184,0
20090409,22.4700,23.3850,22.2750,23.1500,12757774,0
20090413,22.9950,23.6400,22.5000,23.3800,9947100,0
20090414,23.2050,23.6650,22.7900,23.0850,10500748,0
20090415,23.3000,24.1650,22.9450,23.2950,17272990,0
20090416,23.5750,23.9950,23.2525,23.5900,12912698,0
20090417,23.7050,24.8800,23.6700,24.1450,14177568,0
20090420,23.7550,23.9500,22.8250,22.9900,11473556,0
20090421,22.9200,23.7550,22.5750,23.5000,10245794,0
20090422,22.8900,24.5250,22.7650,23.8600,16984714,0
20090423,24.5600,25.0400,23.9800,24.7750,15200720,0
20090424,24.8550,25.2000,24.1000,24.5650,12054928,0
20090427,24.2450,24.2450,23.3050,23.6900,12132280,0
20090428,23.4850,23.9750,22.8600,23.5550,10205084,0
20090429,23.8000,24.9500,23.7850,24.4600,12168780,0
20090430,24.7450,25.3600,24.5300,24.5700,12200372,0
20090501,24.5500,25.6450,24.0600,24.9900,11577612,0
20090504,25.0100,26.7900,25.0100,26.6600,17138520,0
20090505,26.6250,26.8150,25.6050,26.0450,14374316,0
20090506,26.5400,26.9850,25.7900,26.5000,8328098,0
20090507,26.7550,26.7550,25.2850,25.6300,10933514,0
20090508,25.6650,26.2250,25.4250,25.7200,14557602,0
20090511,25.3500,25.5900,24.5350,24.6700,10407668,0
20090512,24.8400,24.9850,23.8300,24.1600,14256418,0
20090513,23.8100,23.8100,22.8300,22.9700,13202526,0
20090514,22.9650,23.6248,22.8300,22.9500,9196718,0
20090515,22.8600,23.8050,22.7850,23.2900,9063738,0
20090518,23.5450,24.2550,23.3150,24.2350,10087980,0
20090519,24.3400,24.7450,23.9850,24.0850,7133900,0
20090520,24.3200,25.2000,24.1500,24.2500,9631944,0
20090521,23.7400,23.8150,22.7900,23.0050,10678630,0
20090522,23.0100,23.5350,23.0000,23.0800,7058070,0
20090526,23.2100,24.4300,22.9500,23.9500,12077338,0
20090527,23.8950,24.0500,22.6100,22.6550,14777624,0
20090528,22.8750,22.9200,22.0000,22.7800,9856810,0
20090529,22.9800,24.6600,22.9250,24.6350,17528768,0
20090601,25.3200,26.6150,24.8900,25.9850,15566218,0
20090602,26.1300,26.9600,25.8850,26.5000,12119144,0
20090603,26.3350,26.5950,25.5450,25.8950,10579092,0
20090604,26.0300,26.8350,25.7050,26.6600,8100482,0
20090605,27.2750,27.4100,26.5150,26.9000,8338738,0
20090608,26.4750,27.3450,26.3600,27.0000,9240428,0
20090609,26.9500,27.7247,26.7425,26.9600,7849900,0
20090610,27.1700,27.3750,26.2400,26.7150,6381676,0
20090611,26.7700,27.1800,26.2800,26.5800,7225644,0
20090612,26.3900,27.2050,26.3300,27.1800,7903606,0
20090615,27.0000,27.0000,25.4450,25.8000,9122774,0
20090616,25.9400,26.5900,25.7700,25.8450,7641244,0
20090617,25.5400,26.0600,25.2500,25.7000,8742400,0
20090618,25.7350,25.8850,25.1350,25.3850,7768720,0
20090619,25.6550,26.1850,25.2850,26.0000,10417880,0
20090622,25.7850,25.8300,24.5700,24.6350,8041552,0
20090623,24.6500,25.0000,24.1800,24.7450,7055682,0
20090624,24.9400,25.7000,24.8450,25.2250,9526698,0
20090625,25.0550,26.7350,24.8800,26.5650,9886030,0
20090626,26.4650,26.7750,26.2050,26.6500,14878942,0
20090629,26.8250,26.8750,26.2100,26.3400,6971458,0
20090630,26.2150,26.7200,25.6550,26.0300,6527864,0
20090701,26.1200,26.8900,26.0500,26.3750,7606438,0
20090702,26.0650,26.0650,25.3900,25.4500,7637100,0
20090706,25.2450,25.4550,24.8200,25.3600,9057318,0
20090707,25.2550,25.5150,24.3550,24.5150,9968218,0
20090708,24.5650,24.7500,23.7350,24.4450,8641018,0
20090709,24.5900,25.3150,24.5900,24.8450,8225456,0
20090710,24.6400,25.3250,24.5000,25.1850,7924656,0
20090713,25.2850,25.6750,24.5450,25.6250,7239354,0
20090714,26.1500,26.7250,26.0350,26.6400,11000510,0
20090715,26.9850,27.9250,26.8500,27.8300,10960424,0
20090716,27.6650,28.5000,27.5200,28.2700,7474672,0
20090717,28.1600,28.7650,28.0600,28.4150,7844004,0
20090720,28.6100,29.5400,28.6100,29.1250,9474070,0
20090721,29.5650,29.8050,28.8700,29.3200,8463756,0
20090722,29.0750,30.0390,28.9550,29.6150,11090168,0
20090723,29.3500,31.1100,29.3000,29.5750,17937626,0
20090724,29.3550,29.5000,28.1350,28.9950,11609142,0
20090727,28.9050,29.1050,28.2100,28.9050,7571438,0
20090728,28.6200,28.8850,27.9250,28.2800,7377316,0
20090729,27.8200,28.2390,27.3100,28.0650,8354874,0
20090730,28.6600,29.1700,28.5050,28.5550,7191900,0
20090731,28.5750,29.0050,28.0550,28.7600,6827560,0
20090803,29.3800,30.2850,29.0050,30.1000,10711360,0
20090804,29.9200,30.3450,29.6650,30.2150,7774362,0
20090805,30.2400,30.3750,29.3250,29.6300,4784916,0
20090806,29.8050,30.2600,29.5900,29.7150,6776576,0
20090807,30.2050,31.3750,30.1350,30.6850,9101334,0
20090810,30.5200,30.5200,29.5200,29.6350,6696302,0
20090811,29.2050,30.1050,29.0750,30.0000,9905146,0
20090812,29.7600,30.7450,29.7600,30.3700,8989516,0
20090813,30.6000,30.7550,30.1100,30.7550,4553346,0
20090814,30.7050,30.7100,30.0400,30.4100,5008726,0
20090817,29.8600,29.8800,29.1550,29.5100,5366286,0
20090818,29.5800,30.0000,29.4600,29.7750,4650900,0
20090819,29.4500,30.1900,29.3300,29.9600,4901122,0
20090820,30.1600,30.8200,29.8800,30.6300,7387770,0
20090821,30.8500,31.2600,30.3600,30.9750,7222052,0
20090824,31.0250,31.1500,30.3950,30.6100,5620010,0
20090825,30.8600,31.1750,30.3800,30.4850,5786130,0
20090826,30.3750,30.4300,29.9250,30.1900,6328588,0
20090827,30.0350,30.4600,29.5500,30.2800,5252286,0
20090828,30.4500,30.6600,30.1050,30.3150,5744576,0
20090831,30.0450,30.1749,29.6000,29.9050,4959028,0
20090901,29.7650,30.4550,29.5050,29.6450,7890378,0
20090902,29.4400,29.8000,29.2800,29.3500,6293548,0
20090903,29.4200,30.1650,29.1350,30.0150,9496642,0
20090904,29.7750,31.2150,29.7750,31.0200,7188426,0
20090908,31.3700,31.4400,30.8000,30.8350,9475080,0
20090909,30.8500,31.6550,30.8050,31.1250,8489688,0
20090910,31.3200,32.0750,31.0000,31.7700,7119910,0
20090911,32.0300,32.2300,31.0000,31.2750,10825730,0
20090914,31.0100,31.4850,30.7450,31.3900,4595044,0
20090915,31.4650,31.9800,31.1250,31.8050,7434394,0
20090916,32.0550,32.3750,31.2700,31.6000,8350018,0
20090917,31.5550,31.6200,31.0200,31.1750,8583358,0
20090918,31.2650,31.5950,30.9600,31.2000,7523126,0
20090921,30.9550,31.1200,30.6250,30.7750,4602274,0
20090922,30.9250,31.3100,30.8300,31.0000,5484796,0
20090923,31.0000,31.1249,30.3750,30.4100,6142636,0
20090924,30.4200,30.7050,30.0000,30.3400,6467164,0
20090925,30.1350,30.3600,29.5700,29.7500,7597328,0
20090928,30.0850,30.3300,29.7050,30.1450,3891426,0
20090929,30.1600,30.2600,29.5250,29.5700,5750446,0
20090930,29.6350,29.7477,28.7200,29.1750,10943776,0
20091001,29.5350,30.1000,28.9700,29.0300,12466886,0
20091002,28.7300,29.3000,28.5300,28.6900,9623622,0
20091005,28.7150,29.3100,28.5950,29.1850,5774842,0
20091006,29.6000,29.7750,29.1250,29.4050,5658766,0
20091007,29.2850,29.5350,29.1100,29.3200,4678340,0
20091008,29.6450,29.9800,29.4600,29.7250,9028166,0
20091009,29.7150,30.0350,29.5050,29.8950,6653138,0
20091012,29.9450,30.3450,29.5950,29.8050,5569940,0
20091013,29.6850,29.9950,29.3950,29.9550,7944822,0
20091014,30.3650,31.4550,30.3650,31.4300,10460494,0
20091015,31.2500,31.8050,31.0000,31.3900,8282002,0
20091016,31.0750,31.8950,31.0000,31.7650,6825958,0
20091019,31.9250,32.2400,31.8100,32.0650,6087324,0
20091020,32.1650,32.3400,31.7400,32.1200,6442004,0
20091021,32.0200,32.4750,31.3050,31.4600,7948094,0
20091022,31.2100,31.6550,29.7750,30.5600,18665554,0
20091023,29.9400,30.1100,28.2100,28.8650,35988640,0
20091026,28.9800,29.5000,28.9100,29.0250,13678086,0
20091027,29.0250,29.2500,27.3750,27.5450,23887160,0
20091028,27.6600,28.3500,27.6600,27.7250,15870076,0
20091029,27.8600,28.5700,27.8600,28.2400,9007536,0
20091030,28.1600,28.4250,27.4400,27.5700,9943430,0
20091102,27.6100,28.3300,27.1000,27.5300,12476608,0
20091103,28.9050,29.7050,28.8450,29.7050,39411304,0
20091104,30.2250,30.5950,29.4300,29.5750,21498400,0
20091105,29.9050,30.3650,29.5900,30.3250,12548096,0
20091106,30.2150,31.5700,30.2150,31.1800,18079076,0
20091109,31.0750,31.6000,30.6500,31.1900,18052890,0
20091110,30.9400,31.2400,30.6950,31.0600,11304954,0
20091111,31.2550,31.7800,31.1950,31.5450,6691658,0
20091112,31.6000,31.8400,31.1300,31.2500,7389926,0
20091113,31.2250,31.8150,31.2250,31.7750,5887368,0
20091116,31.8050,32.5250,31.7850,32.5250,9296122,0
20091117,32.4450,33.0200,32.2750,32.9800,10242152,0
20091118,32.8850,33.0350,32.5450,32.9700,7615696,0
20091119,32.7950,32.7950,32.1250,32.3350,8261054,0
20091120,32.2700,32.6250,32.1500,32.5250,7270942,0
20091123,33.0500,33.3650,32.9300,33.0550,7438026,0
20091124,32.4500,33.0550,32.0150,32.2050,9351626,0
20091125,32.2950,32.3950,31.9500,32.2500,5526900,0
20091127,31.4700,31.9500,31.1850,31.5950,3995794,0
20091130,31.7050,32.1200,31.3500,31.6300,7347762,0
20091201,32.0050,32.5050,31.9150,32.1650,7855560,0
20091202,31.9750,32.5500,31.9750,32.3050,5528366,0
20091203,32.3900,32.4500,32.0500,32.1000,6314018,0
20091204,32.5300,33.0000,32.2800,32.6100,11949376,0
20091207,32.6700,32.7850,32.4100,32.4100,8024250,0
20091208,32.2100,32.3000,31.5800,31.6750,10413964,0
20091209,31.5050,31.8700,31.2700,31.7450,5974470,0
20091210,31.8350,32.4300,31.8350,32.2950,8214580,0
20091211,32.5600,32.5600,31.9600,32.0900,6402278,0
20091214,32.3450,32.7000,32.2100,32.6400,5374300,0
20091215,32.5050,32.6450,32.2500,32.4550,5336564,0
20091216,32.2900,32.6050,32.1700,32.2400,7721438,0
20091217,32.0750,32.1050,31.4650,31.6550,7557122,0
20091218,31.7500,31.9950,31.4250,31.6900,7307782,0
20091221,31.9750,32.3900,31.9050,32.3750,5328086,0
20091222,32.3350,32.5950,32.2950,32.5250,4936650,0
20091223,32.6600,33.0150,32.4350,32.9000,3918468,0
20091224,33.0200,33.1950,32.8800,33.1150,1332308,0
20091228,33.1000,33.1100,32.5350,32.8300,2350020,0
20091229,32.8100,33.0050,32.6800,32.6800,2507986,0
20091230,32.6600,32.7100,32.4100,32.4500,2838486,0
20091231,32.3750,32.4500,31.9000,31.9500,2941408,0
20100104,32.2900,32.7100,32.2350,32.6950,5894200,0
20100105,32.7800,33.4000,32.6688,33.1500,6736806,0
20100106,33.1350,33.6400,33.0600,33.2000,5363688,0
20100107,33.0350,33.2200,32.5508,32.9050,5040818,0
20100108,32.8850,34.1749,32.8000,34.0200,7691060,0
20100111,34.2500,34.3300,33.5950,33.7950,6118512,0
20100112,33.5000,33.7650,33.3810,33.6950,6646860,0
20100113,33.8500,33.9400,33.2750,33.7350,7352980,0
20100114,33.5600,33.8150,32.9750,33.1900,6153478,0
20100115,33.1400,33.1950,32.5450,32.7850,8677902,0
20100119,32.8600,32.8900,32.3750,32.7600,5984500,0
20100120,32.0150,32.0200,30.9600,31.8650,16682676,0
20100121,31.8750,33.7400,31.5750,32.7250,17484130,0
20100122,32.7800,33.1200,31.7550,31.9250,11654212,0
20100125,32.2900,32.3600,31.7200,31.8750,7202714,0
20100126,31.7250,32.2500,31.4500,32.1000,6630304,0
20100127,32.0250,32.0250,31.5000,31.9050,7972196,0
20100128,31.9550,32.0700,30.7200,30.7700,11030964,0
20100129,31.0050,31.3000,30.2050,30.2500,9833914,0
20100201,30.4150,31.2000,30.4050,31.1550,8133968,0
20100202,31.2450,31.6200,31.0200,31.4650,4798920,0
20100203,31.5850,31.9450,31.3650,31.4900,4779682,0
20100204,31.1300,31.3800,30.4550,30.4900,7018880,0
20100205,30.5650,31.0750,30.3750,31.0500,9665870,0
20100208,31.0900,31.2250,30.4850,30.4850,6749252,0
20100209,30.9200,31.2750,30.6900,30.8700,4512366,0
20100210,30.8800,31.1600,30.3200,30.8550,6936630,0
20100211,30.7150,31.9250,30.7050,31.8050,10367666,0
20100212,31.5050,31.7300,31.2200,31.7050,6833716,0
20100216,32.0000,32.6300,31.7400,32.5800,7541694,0
20100217,32.7800,32.8300,32.0300,32.4900,5587720,0
20100218,32.3900,32.7100,32.3000,32.6550,5065310,0
20100219,32.6200,33.3750,32.6200,33.2850,10253726,0
20100222,33.3000,33.5450,33.2200,33.4250,8623176,0
20100223,33.4350,33.4850,32.9300,33.1950,8241774,0
20100224,33.1600,33.4800,33.0550,33.4400,6784168,0
20100225,32.9800,34.2600,32.7350,34.2300,11503750,0
20100226,34.1850,34.2850,33.6750,33.6850,12743110,0
20100301,33.8700,34.0400,33.5100,33.8500,7594764,0
20100302,33.9500,34.0500,33.4650,33.6350,8546104,0
20100303,33.6650,34.0400,33.5500,33.6050,6580886,0
20100304,33.7900,34.2000,33.5250,34.0300,6620742,0
20100305,34.2850,34.6600,34.1950,34.5650,6576834,0
20100308,34.6550,34.8800,34.5300,34.7450,4807236,0
20100309,34.6300,35.6750,34.5500,35.4200,10288066,0
20100310,35.3750,36.0150,35.2500,35.8000,15680594,0
20100311,35.6900,36.2600,35.6650,36.2500,11605790,0
20100312,36.4000,36.5300,36.0050,36.5000,7040842,0
20100315,36.4000,36.5900,36.1250,36.4550,7934804,0
20100316,36.4400,36.7450,36.3750,36.7250,7455336,0
20100317,36.8300,37.0150,36.4200,36.6050,8778706,0
20100318,36.3850,36.9800,36.3850,36.8250,7648688,0
20100319,37.0800,37.1750,36.3950,36.6200,10629150,0
20100322,36.4150,37.0700,36.3100,37.0000,6382198,0
20100323,37.0850,37.1200,36.5000,36.8500,6280062,0
20100324,36.7450,36.7450,36.1750,36.4550,6326920,0
20100325,36.7750,37.1350,36.2750,36.3350,7964104,0
20100326,36.3700,36.4900,36.0400,36.3300,6073974,0
20100329,36.4950,36.9600,36.3850,36.7900,5858418,0
20100330,36.9050,37.1250,36.6400,36.8050,5387004,0
20100331,36.6800,36.8050,36.2700,36.6500,5456196,0
20100401,36.8250,37.1150,36.5200,36.8250,5187734,0
20100405,36.8850,37.1300,36.5800,36.9050,6698534,0
20100406,36.6700,36.9250,36.6500,36.8200,5597908,0
20100407,36.7600,36.9950,36.1350,36.8400,9185554,0
20100408,36.6700,37.8500,36.6150,37.7750,9904856,0
20100409,37.8750,37.9900,37.5850,37.8750,5306652,0
20100412,37.9050,37.9400,37.2650,37.6900,4623448,0
20100413,37.5700,38.2300,37.4350,38.1000,7584748,0
20100414,38.3100,38.7750,38.1450,38.5300,10892562,0
20100415,38.5400,38.8000,38.4100,38.5550,5477868,0
20100416,38.4900,38.5750,37.1950,37.9750,8587092,0
20100419,37.8750,37.9550,37.3750,37.6950,6160004,0
20100420,37.9950,38.4850,37.9300,38.3550,6726704,0
20100421,38.3650,38.6700,38.1600,38.5150,5166728,0
20100422,38.0450,39.0150,37.8850,38.1250,11868438,0
20100423,38.3600,38.6200,38.2100,38.5500,11160880,0
20100426,38.5200,38.5800,38.1800,38.5550,8698216,0
20100427,38.4250,38.7900,37.9750,38.0350,11815088,0
20100428,38.1600,38.3950,37.7550,37.9700,7340602,0
20100429,38.4350,39.0450,38.1850,38.8250,7100978,0
20100430,38.9350,39.3050,37.7500,37.8300,7853802,0
20100503,37.9500,38.7800,37.9500,38.6650,5751102,0
20100504,38.2200,38.2200,37.1650,37.5300,6551742,0
20100505,37.0250,37.7900,36.8550,37.1450,6644674,0
20100506,36.8900,37.2550,33.8050,36.1200,11992892,0
20100507,35.9750,36.4700,34.8900,35.5350,12650372,0
20100510,36.6000,37.6500,36.6000,37.4750,10479036,0
20100511,37.0100,37.8650,37.0100,37.3950,7677778,0
20100512,37.6600,38.5150,37.4800,38.3600,6613740,0
20100513,38.3350,38.3950,37.8100,37.9150,4599622,0
20100514,37.5050,37.6100,36.7700,37.0900,6762060,0
20100517,37.2800,37.5300,36.1800,37.1500,7887584,0
20100518,37.1600,37.5000,36.2350,36.4700,9111684,0
20100519,36.2700,36.7850,35.1100,35.7900,11206896,0
20100520,34.9600,35.1350,33.8800,33.9700,12336684,0
20100521,32.9950,35.1650,32.9950,34.8750,13581336,0
20100524,34.7100,35.3300,34.5350,34.6650,7761194,0
20100525,33.5850,34.2950,33.5850,34.2850,12116136,0
20100526,34.6050,35.6650,34.3370,35.0600,10853736,0
20100527,35.1000,35.7750,35.1000,35.7750,10150960,0
20100528,35.7250,36.0650,35.2800,35.7150,8105944,0
20100601,35.2800,36.2050,35.1350,35.1550,16846416,0
20100602,35.1700,36.3350,35.1650,36.2900,9314952,0
20100603,36.4850,37.0800,36.2500,36.6100,7911290,0
20100604,35.9150,35.9200,34.5000,34.7000,11831880,0
20100607,34.9700,34.9700,33.9900,34.0500,7612114,0
20100608,34.1800,34.7250,33.9911,34.6650,10166234,0
20100609,34.9600,35.9700,34.5500,34.6900,9317582,0
20100610,35.2700,36.4000,35.2700,36.3450,7086176,0
20100611,36.0350,36.8400,35.8100,36.7750,5474566,0
20100614,37.1500,37.2500,36.2950,36.3700,6701578,0
20100615,36.7750,37.6100,36.6350,37.5750,6142260,0
20100616,37.3050,38.2450,37.3050,37.5600,10246596,0
20100617,37.9250,38.1850,37.1950,38.1100,8972548,0
20100618,38.1400,38.2600,37.9050,38.1850,8133786,0
20100621,38.6300,39.1750,38.1800,38.4150,7601884,0
20100622,38.3800,38.4350,36.8150,36.9150,8256802,0
20100623,37.0350,37.1250,36.1950,36.9800,9027738,0
20100624,36.8250,36.8250,35.8700,36.0150,8275442,0
20100625,36.1600,36.5550,35.8550,36.3600,12364640,0
20100628,36.5500,36.8100,36.1900,36.3350,4596062,0
20100629,35.8850,35.8850,34.7350,35.0650,10233028,0
20100630,35.0750,35.5600,34.6750,34.7550,7520948,0
20100701,34.9300,35.1900,33.9150,34.7550,12434524,0
20100702,34.9550,35.2650,33.9850,34.1850,9758046,0
20100706,34.9800,34.9800,33.4550,33.7150,11420454,0
20100707,33.8550,35.1550,33.5650,35.1200,10800872,0
20100708,35.3650,35.8350,35.0500,35.4450,9312450,0
20100709,35.4450,36.0550,35.4400,35.8550,6433476,0
20100712,35.6350,36.4600,35.5100,36.3450,7740930,0
20100713,36.8200,37.0500,35.8450,36.2200,10495472,0
20100714,36.0250,36.5100,35.7100,36.2950,5165086,0
20100715,36.3250,36.3700,35.6650,36.0900,6939882,0
20100716,35.8900,35.9600,34.2300,34.4050,12628044,0
20100719,34.5950,34.6300,33.7500,34.1850,8725510,0
20100720,33.6950,34.8400,33.4200,34.8150,10168052,0
20100721,35.3400,35.3400,34.1450,34.5600,8042302,0
20100722,35.7400,36.9200,35.2750,36.2000,14054526,0
20100723,36.3300,37.1650,36.2750,36.9500,8788502,0
20100726,37.2800,38.2450,36.9550,37.7300,8632088,0
20100727,38.0000,38.0000,37.1800,37.3150,6944674,0
20100728,37.0600,37.4600,36.7450,37.3550,9673984,0
20100729,37.6350,37.9050,36.9800,37.1750,6325820,0
20100730,36.6700,37.5650,36.4050,37.3350,5591928,0
20100802,37.9050,38.2200,37.4100,38.1300,6252908,0
20100803,37.9350,38.4400,37.6000,38.2700,4042584,0
20100804,38.2850,38.6250,38.1700,38.4850,4245764,0
20100805,38.2450,38.8950,38.1200,38.7650,6172056,0
20100806,38.1450,38.7500,37.7500,38.5200,5655158,0
20100809,38.7950,39.1150,38.4890,39.0650,5167766,0
20100810,38.6800,38.9550,38.2100,38.8300,4003320,0
20100811,38.2100,38.2200,36.8250,37.1400,7219676,0
20100812,36.6900,37.0250,36.2550,36.9100,5105754,0
20100813,36.7100,37.3100,36.6250,36.7250,4186800,0
20100816,36.1150,36.7150,36.1150,36.5450,4083658,0
20100817,36.9900,37.8400,36.9900,37.4250,5138496,0
20100818,37.4250,38.2200,37.2000,38.0000,6381528,0
20100819,37.7250,37.9200,36.7800,37.2500,6128786,0
20100820,36.8600,37.1786,36.4550,37.1300,5507824,0
20100823,37.2700,37.4450,36.3469,36.4300,5622046,0
20100824,36.0000,36.2000,35.1705,35.9700,8178590,0
20100825,35.5800,36.5250,35.2850,36.0850,9456882,0
20100826,36.3300,36.8500,36.0700,36.2050,5876872,0
20100827,36.3900,36.9250,35.9500,36.8450,9012896,0
20100830,36.8000,37.1950,36.1550,36.1750,3843262,0
20100831,35.9650,36.7650,35.8450,36.4700,4738388,0
20100901,37.0650,38.3450,36.9500,38.1900,7176882,0
20100902,38.2450,38.7050,38.1650,38.6550,4711390,0
20100903,38.9100,39.8050,38.9100,39.4000,6300724,0
20100907,39.0800,39.5900,39.0000,39.1800,5576260,0
20100908,39.3050,39.9000,39.2100,39.5050,6101308,0
20100909,39.9850,40.0000,39.0650,39.3300,5769466,0
20100910,39.4250,39.7500,39.2650,39.3650,4111392,0
20100913,39.8200,39.8900,39.3750,39.6250,5289914,0
20100914,39.4550,40.0850,39.3300,39.8500,5571500,0
20100915,39.5700,40.0750,39.4350,39.5400,7027458,0
20100916,39.4550,39.7350,39.2250,39.4600,4407882,0
20100917,39.6600,40.0100,39.3350,39.9800,8486452,0
20100920,40.0950,40.8200,40.0050,40.3700,6989478,0
20100921,40.6300,41.1600,40.4650,40.6150,5862930,0
20100922,40.4500,40.6900,40.1350,40.3000,4536960,0
20100923,39.9500,40.3550,39.3900,39.5850,5364450,0
20100924,39.9850,41.0750,39.8200,41.0500,5496372,0
20100927,41.1150,41.2475,40.7600,40.8250,5401092,0
20100928,40.8700,41.2300,40.3550,41.1500,5559822,0
20100929,40.9500,41.5400,40.7900,41.1250,4568564,0
20100930,41.3450,41.4800,40.5550,40.9000,5448070,0
20101001,40.8050,40.9050,40.1800,40.5150,7008124,0
20101004,40.4300,40.8450,39.6600,40.0150,4210094,0
20101005,40.6250,41.2850,40.3250,41.2100,4888980,0
20101006,41.2000,41.6450,41.1150,41.6450,4410780,0
20101007,41.8450,41.9450,41.4150,41.8150,5669024,0
20101008,41.9500,42.6150,41.6250,42.4300,5516176,0
20101011,42.6150,42.8750,42.3000,42.5300,3238516,0
20101012,42.2400,42.2400,41.3800,41.7300,7897946,0
20101013,42.5850,43.6600,42.5850,43.4100,9372498,0
20101014,43.2000,43.2650,42.4850,43.0625,7931724,0
20101015,43.3800,43.4850,42.5000,42.6050,5772016,0
20101018,42.7900,42.8000,42.4400,42.7150,3525322,0
20101019,42.2550,42.5150,41.5800,42.1550,5394482,0
20101020,42.2250,43.0350,42.2250,42.8950,5436366,0
20101021,42.1475,42.7050,40.9200,42.6300,14529092,0
20101022,42.5350,43.1900,42.4050,43.1550,6005366,0
20101025,43.5450,44.0300,43.4050,43.5950,6880898,0
20101026,43.3400,43.9600,43.1600,43.6800,5294394,0
20101027,43.1800,43.3000,42.1900,42.7150,6497488,0
20101028,43.0550,43.3500,42.4650,43.0250,4961722,0
20101029,42.8750,44.0200,42.7700,43.8400,5313674,0
20101101,44.3300,44.7850,44.1749,44.4500,6593300,0
20101102,44.9200,45.0000,44.5550,44.9750,5186210,0
20101103,45.0200,45.5650,44.9050,45.5150,6168780,0
20101104,46.2450,46.3550,45.4100,45.8600,11057994,0
20101105,45.5900,46.2500,45.2800,45.6100,6148254,0
20101108,45.4550,46.1100,45.3400,45.9900,4375086,0
20101109,46.1400,46.1450,45.1650,45.1750,6772300,0
20101110,45.1950,45.7000,44.9450,45.7000,5237654,0
20101111,45.4100,45.8675,45.2279,45.4700,5200370,0
20101112,45.1400,45.6700,44.8000,45.1450,5222738,0
20101115,45.6700,46.1900,45.5050,45.6450,5297574,0
20101116,45.2700,45.5050,44.6550,44.8800,6081350,0
20101117,44.8550,45.0150,44.6450,44.9550,4250028,0
20101118,45.4050,46.2100,45.4050,45.8450,6333820,0
20101119,45.9350,46.0400,45.6050,45.9100,6697938,0
20101122,45.8000,45.9050,44.7400,45.1600,7922860,0
20101123,44.6950,44.7250,44.1584,44.5050,7059428,0
20101124,44.7750,45.4850,44.7650,45.3750,5341596,0
20101126,44.8200,45.3950,44.8200,45.0500,1963334,0
20101129,44.7500,45.4300,44.2400,45.3250,6001358,0
20101130,44.9150,45.4000,44.6800,45.0550,6087572,0
20101201,45.7300,46.0750,45.5250,45.7100,6502796,0
20101202,45.7700,47.0400,45.7700,46.8300,5121542,0
20101203,46.5450,47.3650,46.5450,47.2750,4373854,0
20101206,47.2500,47.3700,47.0000,47.2100,4481718,0
20101207,47.5700,47.8900,47.0200,47.0650,8142346,0
20101208,47.2250,47.2350,46.1350,46.2350,6140474,0
20101209,46.7150,46.8000,46.1650,46.4000,4818556,0
20101210,46.6850,46.7200,45.7600,46.3200,5286770,0
20101213,46.3750,46.6150,45.9650,46.0900,4886948,0
20101214,46.2700,46.5450,45.4650,45.7850,5491178,0
20101215,45.6500,46.4600,45.6150,45.7200,5707916,0
20101216,45.7600,46.2600,45.2600,46.1450,6816708,0
20101217,45.9800,46.1600,45.3550,45.5900,9734434,0
20101220,45.6250,45.7900,45.2300,45.4500,4295078,0
20101221,45.5900,46.2200,45.5200,46.0300,3887804,0
20101222,46.0300,46.1350,45.7345,46.0450,2554232,0
20101223,46.0250,46.1200,45.6607,45.8550,1934722,0
20101227,45.7300,46.1700,45.6404,46.0050,1776136,0
20101228,45.9900,46.1100,45.6250,45.9550,2084478,0
20101229,46.0800,46.2650,45.8200,46.0750,2253686,0
20101230,46.1250,46.1950,45.8650,46.0300,1750896,0
20101231,46.0000,46.4650,45.9700,46.3300,2538764,0
20110103,46.9100,47.2750,46.6650,46.8450,5404630,0
20110104,47.0050,47.0950,45.9900,46.5400,5158418,0
20110105,46.3050,46.6650,46.1750,46.4800,5207688,0
20110106,46.3651,46.7300,46.0000,46.2750,4390580,0
20110107,46.4650,47.6850,46.4650,47.5900,8071432,0
20110110,47.9100,49.0100,47.6550,48.6800,9898616,0
20110111,49.0800,49.1700,48.5000,48.7350,4969660,0
20110112,49.0000,49.2800,48.8050,49.0400,4149194,0
20110113,48.9900,49.7450,48.8750,49.5100,4832122,0
20110114,49.4750,49.6350,49.0900,49.3300,5513860,0
20110118,49.4500,49.6150,48.8250,49.0800,6357436,0
20110119,49.1400,49.2450,48.4050,48.6500,7075334,0
20110120,47.5900,47.6500,46.5585,47.5250,13104708,0
20110121,47.7450,48.0750,47.1500,47.2550,11319050,0
20110124,47.1350,47.2900,46.9400,47.1000,7692314,0
20110125,47.0650,47.4995,46.2250,46.5100,12290064,0
20110126,46.9600,47.3900,46.6100,47.0600,9292536,0
20110127,47.3250,47.7950,47.3200,47.6700,7318188,0
20110128,47.7300,47.7950,46.6700,46.7700,7820500,0
20110131,46.8300,47.5600,46.7600,47.3150,6642804,0
20110201,47.6900,48.0000,47.4250,47.7150,5763010,0
20110202,47.5150,47.7700,46.9900,47.0850,4190238,0
20110203,47.0650,47.3450,46.7750,46.8000,6118360,0
20110204,46.7850,47.2650,46.5950,47.1250,3554490,0
20110207,47.2500,47.6400,47.0600,47.3050,4222862,0
20110208,47.3300,47.6150,47.1750,47.5600,4254014,0
20110209,47.3850,48.1450,47.3050,47.9250,4063266,0
20110210,47.7500,49.0300,47.6850,48.7550,6220488,0
20110211,48.6350,49.7500,48.5050,49.5100,5880792,0
20110214,49.5700,49.6250,48.9750,49.2650,4294374,0
20110215,49.0300,49.2250,48.8750,48.9950,3272168,0
20110216,49.2300,49.2300,48.5550,48.8300,5724220,0
20110217,48.7700,48.9800,48.1650,48.9100,6402282,0
20110218,48.8250,48.8600,48.3200,48.5700,4424552,0
20110222,48.0600,48.3050,46.9750,47.1600,5807130,0
20110223,47.0700,47.2250,45.7550,46.2700,6399422,0
20110224,45.9600,47.1550,45.8800,46.8550,4704046,0
20110225,47.1500,47.3050,46.8000,47.0150,4267430,0
20110228,47.1400,47.7725,46.9450,47.7050,5801708,0
20110301,47.9550,47.9550,46.2050,46.3350,8210932,0
20110302,46.2950,47.2250,46.2750,47.1450,10250852,0
20110303,47.5450,47.9750,47.3950,47.7700,5464986,0
20110304,47.6300,47.8950,47.2150,47.6800,5135432,0
20110307,47.9300,48.2700,46.8700,47.2800,4291034,0
20110308,47.4300,48.3100,47.2300,48.1650,3674848,0
20110309,48.0150,48.1450,47.4500,47.5500,4742830,0
20110310,46.9975,47.3300,46.3950,47.0300,5061422,0
20110311,46.9900,47.6250,46.6300,47.3850,3510026,0
20110314,47.0850,47.4150,46.5900,47.0200,3711316,0
20110315,45.8700,46.8000,45.3300,46.5100,7013718,0
20110316,46.3150,46.7950,45.5300,45.7350,6805478,0
20110317,46.4500,47.4450,46.2950,46.9000,7379328,0
20110318,47.5750,48.0000,47.0700,47.5100,9026852,0
20110321,47.9000,48.4700,47.6758,48.2850,3865476,0
20110322,48.1000,48.4300,47.1750,47.3150,6378446,0
20110323,47.2500,47.4050,46.9250,46.9600,6549492,0
20110324,47.2650,47.7000,47.0350,47.6850,4164016,0
20110325,47.8250,49.0000,47.6600,48.7950,6385910,0
20110328,48.8850,49.1900,48.7000,48.8100,4915022,0
20110329,48.7100,49.4050,48.5600,49.4050,3735298,0
20110330,49.6350,49.7150,48.9300,48.9350,4930416,0
20110331,48.7000,49.7000,48.6850,49.1650,4725320,0
20110401,49.4950,49.6200,48.8900,49.1350,5586956,0
20110404,49.1950,49.3950,48.8350,49.3050,3073282,0
20110405,49.1500,49.3900,48.8200,48.9000,3778742,0
20110406,49.2150,49.2150,48.3975,48.6950,3194194,0
20110407,48.5750,48.7989,48.0000,48.2450,4154178,0
20110408,48.3200,48.4350,47.2900,47.8300,4691494,0
20110411,47.9350,48.1250,47.1900,47.6750,5015580,0
20110412,47.4900,48.5500,47.4050,48.2700,6084116,0
20110413,48.5100,48.6600,48.1430,48.4500,5755336,0
20110414,48.0100,48.8950,47.8200,48.6950,6046510,0
20110415,48.7750,49.4500,48.4500,49.1350,5124792,0
20110418,48.4800,48.6500,47.8200,48.3800,4481448,0
20110419,48.3800,48.8700,48.2401,48.6600,4212944,0
20110420,49.4350,49.5900,46.4000,48.0350,13653736,0
20110421,48.2700,48.3150,47.7500,48.0300,6762052,0
20110425,47.9850,48.5850,47.8700,48.5000,5243350,0
20110426,48.8000,50.0200,48.7550,49.9900,7556186,0
20110427,50.2150,51.0000,49.9050,50.9000,8506276,0
20110428,50.9650,51.5800,50.9350,51.4500,8581288,0
20110429,51.5650,51.9050,51.1000,51.7350,7137716,0
20110502,51.9150,52.0700,51.5600,51.8100,4716630,0
20110503,51.7350,52.0400,51.3550,51.9200,6725238,0
20110504,51.7900,51.8850,50.1600,50.2800,10726590,0
20110505,50.0750,51.1400,49.7100,50.8550,7934428,0
20110506,51.5450,51.7701,50.9900,51.1700,4962506,0
20110509,51.0950,51.4900,50.7850,51.2350,2923938,0
20110510,51.4100,52.3850,51.3900,52.2450,5115700,0
20110511,52.1250,52.1875,50.9925,51.2300,4386488,0
20110512,51.1200,51.6000,50.4950,51.2150,5879296,0
20110513,51.2400,51.4950,49.9900,50.2300,6286260,0
20110516,50.1100,51.0300,49.9900,50.5000,6265218,0
20110517,50.2600,50.6000,49.4825,49.8950,7223982,0
20110518,50.0650,51.2000,49.5650,51.0150,4818488,0
20110519,51.2200,52.1700,51.2200,51.3950,5472026,0
20110520,51.3800,51.5650,50.6800,50.9950,4501490,0
20110523,50.2500,50.9000,49.8300,50.7950,6470226,0
20110524,50.8550,51.2200,50.6450,50.7900,5509088,0
20110525,50.6050,51.4400,50.3350,51.2900,5364044,0
20110526,50.8350,51.7650,50.5950,51.6200,4509006,0
20110527,51.6750,52.0800,51.6050,51.7650,2947982,0
20110531,52.1300,52.5000,51.7300,52.4850,4619572,0
20110601,52.4650,52.5900,50.4100,50.4300,6992790,0
20110602,50.6750,51.4900,50.5050,51.1100,5171660,0
20110603,50.2600,50.9750,49.9500,50.5700,5812168,0
20110606,50.4500,50.8600,50.0500,50.0650,3724540,0
20110607,50.2650,50.7100,50.1600,50.3350,4587204,0
20110608,50.1600,50.5300,49.8450,49.8700,5361004,0
20110609,49.9050,50.8600,49.9050,50.6450,4139664,0
20110610,50.4000,50.5900,49.7100,49.8000,5047964,0
20110613,49.8500,50.7400,49.7450,50.3200,5170786,0
20110614,50.9100,51.0450,50.6950,50.8400,5333852,0
20110615,50.3300,50.7225,49.6450,49.7150,4802314,0
20110616,49.6500,50.1600,49.1650,49.3950,6740984,0
20110617,49.8950,50.2500,49.5750,50.0050,7117942,0
20110620,49.9300,51.0900,49.7950,50.9000,4871124,0
20110621,51.2200,51.8450,51.1300,51.4200,5182946,0
20110622,51.2450,51.7100,50.8650,50.9350,4084098,0
20110623,50.2750,50.8450,49.9000,50.8150,5913382,0
20110624,50.8050,50.8700,49.9000,50.0200,5546614,0
20110627,50.1650,50.3900,49.7000,50.0050,4819720,0
20110628,50.1400,50.9700,49.9650,50.8650,4205816,0
20110629,51.2150,52.1082,50.9605,51.5000,5256648,0
20110630,51.6950,52.8000,51.4800,52.2000,4759164,0
20110701,52.3000,53.5200,52.1050,53.3800,5390528,0
20110705,53.3050,53.3200,52.5900,52.8600,3987584,0
20110706,52.8900,53.8050,52.7850,53.2950,4832732,0
20110707,53.8600,53.9450,52.8350,53.1250,5992580,0
20110708,52.6200,52.9300,51.7300,52.1500,6793770,0
20110711,51.6350,51.7280,50.7050,51.1400,6195886,0
20110712,51.1600,51.1950,50.5650,50.6450,4178012,0
20110713,50.9400,51.7850,50.6950,51.0750,4223438,0
20110714,51.2400,51.3050,49.8450,50.3550,7163412,0
20110715,50.5300,50.6250,49.5350,50.3700,4724038,0
20110718,50.2500,50.3550,49.5400,50.2500,4816482,0
20110719,50.5100,50.9950,49.9225,50.2750,6168540,0
20110720,50.7100,50.8400,49.4200,49.9150,8490956,0
20110721,50.9950,52.4950,50.8050,52.2000,10886644,0
20110722,52.1400,52.3800,51.6400,51.9000,4770012,0
20110725,51.3400,53.0000,51.3000,52.4300,5884604,0
20110726,52.3350,52.4100,51.5250,51.8600,4931988,0
20110727,51.4900,52.0250,50.9750,51.1000,6804756,0
20110728,51.1000,52.1450,50.8600,51.5850,5392234,0
20110729,50.9450,51.6500,50.2950,51.2400,6021756,0
20110801,51.7350,51.8100,49.8500,50.6550,7831392,0
20110802,50.2200,50.6900,48.7250,48.7950,10550608,0
20110803,48.9500,49.2100,48.0850,49.1400,9555848,0
20110804,48.4950,48.7300,46.3400,46.3900,11360432,0
20110805,47.0000,47.1600,44.8850,46.2350,12767258,0
20110808,44.6600,45.4350,43.6250,43.7250,14231514,0
20110809,44.6050,46.0200,42.8750,45.9450,12781222,0
20110810,45.3400,46.0350,44.2300,44.3650,10516508,0
20110811,44.5850,46.6800,44.2550,45.9900,9356276,0
20110812,46.1800,47.0500,45.9000,46.3600,5730406,0
20110815,46.8050,47.4350,46.3700,46.9250,6352106,0
20110816,46.4100,46.8200,45.5370,45.7650,6623844,0
20110817,46.0250,46.6500,45.3400,45.9650,4099694,0
20110818,43.9750,44.6250,42.1650,43.0250,14648886,0
20110819,42.4300,43.6500,42.2500,42.8450,11534760,0
20110822,43.6650,44.0000,42.8500,42.9900,8589068,0
20110823,43.1600,44.2350,42.4100,44.2150,9395178,0
20110824,43.9700,44.5800,43.3950,44.5300,6122154,0
20110825,44.6850,44.9500,43.7550,44.2300,6555608,0
20110826,44.1900,44.9750,42.7250,44.7750,5848040,0
20110829,45.1100,45.4400,44.7550,45.4200,5169988,0
20110830,45.3050,46.7350,45.1250,46.3750,7428626,0
20110831,46.7300,47.2300,45.7000,46.0850,5256980,0
20110901,45.9975,46.8550,45.4750,45.6950,6190012,0
20110902,44.9550,44.9600,43.9600,44.1350,4903872,0
20110906,42.7350,44.3550,42.5000,44.2600,7086564,0
20110907,44.9150,45.0000,44.4350,44.8600,6038968,0
20110908,44.5450,44.8600,44.0500,44.0950,5444380,0
20110909,43.4850,43.7900,42.2700,42.5450,8901950,0
20110912,41.9700,42.4800,41.0750,42.1450,9589970,0
20110913,42.3600,43.8750,42.2200,43.7350,7973318,0
20110914,43.8900,45.0150,42.6350,44.3800,6379222,0
20110915,45.1950,45.6700,44.7600,45.6200,6727076,0
20110916,45.8850,46.1300,45.4250,45.8200,5869502,0
20110919,45.1900,45.1900,44.0450,44.8150,5596116,0
20110920,45.0000,45.2800,44.1550,44.1900,3778016,0
20110921,44.0400,44.0400,41.5050,41.5350,12300750,0
20110922,40.4450,41.6900,39.7900,41.2200,10825728,0
20110923,41.1250,41.8550,40.9052,41.5550,9220826,0
20110926,41.9400,42.0050,40.9800,41.8600,7218726,0
20110927,42.6900,43.6550,42.1550,42.8300,5603082,0
20110928,42.8450,43.1550,41.5000,41.6350,5157070,0
20110929,42.3600,42.7500,41.7700,42.6100,5296590,0
20110930,41.8000,42.1400,40.8300,40.8350,7569160,0
20111003,40.7600,41.5200,39.9000,39.9150,7648176,0
20111004,39.4400,41.8850,38.8650,41.7450,9662452,0
20111005,41.8500,43.4200,41.3100,43.2150,9601384,0
20111006,43.1200,45.1600,42.8950,44.7650,10150650,0
20111007,44.9700,45.0250,43.9350,44.4000,6380808,0
20111010,45.0400,46.0000,44.9050,46.0000,4888570,0
20111011,45.7100,46.7500,45.5200,46.1550,5470770,0
20111012,46.3250,47.2100,45.8600,45.8950,7081074,0
20111013,45.5900,45.6000,44.6750,45.0550,6857404,0
20111014,45.6150,46.0000,45.2450,45.9850,3606400,0
20111017,45.7850,45.7850,44.5000,44.6550,4173680,0
20111018,44.5300,46.6550,44.4150,46.2000,4879180,0
20111019,46.4000,46.4100,45.2800,45.4800,5141272,0
20111020,46.5900,47.9900,46.5000,47.2950,10842954,0
20111021,47.7150,48.5000,47.4900,48.4800,10311690,0
20111024,48.4550,49.0650,48.3400,48.7050,6428358,0
20111025,48.2650,48.4100,47.1200,47.8400,8005018,0
20111026,48.1000,49.2500,47.8900,48.9550,8372478,0
20111027,50.0350,51.9000,49.9350,51.3150,10356352,0
20111028,51.0250,51.4800,50.7600,51.0100,6232606,0
20111031,50.5900,50.7250,49.7550,49.7850,4993688,0
20111101,48.0850,49.5250,47.5200,48.4150,7926904,0
20111102,49.1800,49.7700,48.7300,49.4950,4774336,0
20111103,50.2950,50.9100,49.5050,50.7450,5944246,0
20111104,50.0100,50.7150,49.1750,50.6200,4949002,0
20111107,50.4000,51.5450,49.8050,50.8400,4811620,0
20111108,51.2100,51.2696,49.7800,51.1650,5021632,0
20111109,49.9200,50.0850,48.8700,49.1800,6056806,0
20111110,49.5950,50.4200,49.3650,50.1900,4188288,0
20111111,50.8300,51.5850,50.8000,51.4400,3960486,0
20111114,51.0950,51.6050,50.9100,51.4850,4947088,0
20111115,51.2350,52.0150,50.5950,51.6900,4499570,0
20111116,51.1950,52.0800,50.7700,51.0050,4818742,0
20111117,50.7700,51.0700,49.8200,50.4600,5710076,0
20111118,50.5850,51.3250,50.2850,51.0200,4950250,0
20111121,50.3450,50.5345,48.7505,49.2050,7612818,0
20111122,49.2800,49.6200,48.9350,49.1250,4826606,0
20111123,48.5600,48.7300,47.7650,48.0000,4835282,0
20111125,47.9250,48.4550,47.5750,47.5800,2543138,0
20111128,48.8950,49.4850,48.7300,49.2650,4573578,0
20111129,49.2950,50.3500,49.1950,49.6150,4446796,0
20111130,51.2150,51.7800,50.8450,51.7050,6199806,0
20111201,51.3800,51.8250,50.9700,51.4650,5951252,0
20111202,52.0000,52.3900,51.1950,51.3450,5507928,0
20111205,52.2450,52.9950,51.8450,52.2950,4883172,0
20111206,52.5400,52.5800,50.6950,51.4200,6752796,0
20111207,51.2700,51.5500,50.4901,51.2600,4576460,0
20111208,51.1100,51.1100,50.0050,50.1850,6297518,0
20111209,50.2750,51.0500,49.9550,50.8750,5152570,0
20111212,50.3900,50.7700,49.8950,50.3000,3564418,0
20111213,50.9150,51.5000,49.7800,50.0950,6070348,0
20111214,49.4700,49.9200,49.1450,49.3100,7982920,0
20111215,50.0000,50.2050,48.9100,49.3950,6345550,0
20111216,49.8950,50.5250,49.6150,49.9400,9865820,0
20111219,50.0700,50.4550,49.1400,49.2450,5588938,0
20111220,50.1750,50.8300,50.0200,50.6000,5524678,0
20111221,50.7300,51.5650,49.9650,51.5100,7196626,0
20111222,51.5400,52.5150,51.4250,52.1100,5581668,0
20111223,52.2900,53.0100,52.2500,52.7650,3108790,0
20111227,52.8550,53.1350,52.6000,52.8450,1938814,0
20111228,52.8450,52.9950,52.0600,52.2350,2447926,0
20111229,52.5000,52.7750,52.2250,52.6750,2414028,0
20111230,52.8800,53.3000,52.7050,52.9700,3385902,0
20120103,54.0400,54.5500,53.9400,54.0000,5302722,0
20120104,53.6650,54.5950,53.6400,54.3900,3944724,0
20120105,53.9650,54.3650,53.9400,53.9950,5963724,0
20120106,54.1950,54.3000,53.5250,53.7650,3689702,0
20120109,54.0850,54.8100,53.6700,54.7450,4670294,0
20120110,55.3200,56.2600,55.2600,55.6800,6600220,0
20120111,55.5400,56.1950,55.4350,55.9900,4054326,0
20120112,56.1250,56.2450,55.2850,55.5250,5095410,0
20120113,55.1100,55.1100,54.0300,54.8650,5090494,0
20120117,55.5900,55.5900,54.4350,54.7500,5868100,0
20120118,54.8300,55.6600,54.6250,54.9100,7757716,0
20120119,56.5050,57.4100,56.0500,56.0900,9819252,0
20120120,56.3500,56.7790,55.8950,56.4200,6512472,0
20120123,56.6650,56.7200,55.3750,55.6100,5267962,0
20120124,54.5600,55.9200,54.4500,55.6050,8296502,0
20120125,55.3250,56.9450,55.0350,56.8150,6700916,0
20120126,56.8350,57.9050,56.7500,56.8400,5722636,0
20120127,56.7850,57.6140,56.6050,57.4500,5805028,0
20120130,56.8250,57.4950,56.6800,57.3200,6584442,0
20120131,57.8400,57.8400,56.8100,57.1550,5749120,0
20120201,57.7650,58.7000,57.3500,57.4200,9162546,0
20120202,57.2950,57.8350,57.0800,57.3650,5024660,0
20120203,58.0000,58.3550,57.7900,58.0550,4804572,0
20120206,57.9550,58.0550,57.1850,57.5250,4388884,0
20120207,57.2550,57.5300,56.1400,57.3400,6201672,0
20120208,57.5550,57.8588,56.9050,57.1750,6083222,0
20120209,57.3300,57.3700,56.1650,56.4000,8769450,0
20120210,56.0000,56.0000,55.2650,55.8150,5768554,0
20120213,56.3100,56.6600,55.7550,56.5900,5280870,0
20120214,56.3850,56.8600,55.9400,56.5850,4501752,0
20120215,56.8850,57.0500,54.4300,54.7050,8621902,0
20120216,54.6500,55.0000,54.1600,54.4400,9847842,0
20120217,54.8250,55.6750,54.5700,55.4950,7881290,0
20120221,55.5750,56.0900,55.2150,55.8900,6202988,0
20120222,55.5500,56.3305,55.5150,56.0400,4760568,0
20120223,56.0600,56.0600,55.0600,55.9750,5308084,0
20120224,55.8900,56.8500,55.7200,56.3100,3978788,0
20120227,55.7550,56.9750,55.6000,56.3700,3763642,0
20120228,56.4350,56.5450,55.6000,56.1100,3003514,0
20120229,56.1650,56.4000,55.0650,55.1250,5890158,0
20120301,55.1950,56.0000,54.9750,55.7650,6566824,0
20120302,55.4650,56.0600,55.2100,55.4450,5583682,0
20120305,55.3000,55.6800,54.5550,54.7750,5357052,0
20120306,53.4700,53.6100,52.3850,53.4000,9506358,0
20120307,53.4650,54.3300,53.3250,53.9200,4934070,0
20120308,54.3350,54.7950,53.6250,54.6350,5759560,0
20120309,54.6750,54.8897,53.6700,53.8200,6330140,0
20120312,53.9450,54.3750,53.6550,54.0750,5859224,0
20120313,54.3200,55.2700,53.8500,55.1950,7808314,0
20120314,55.2450,55.2450,53.6510,53.8550,7691856,0
20120315,54.2650,57.1600,54.2150,56.5400,14253902,0
20120316,56.6800,57.4350,56.3800,56.5750,7556900,0
20120319,56.2400,56.8450,56.1050,56.5050,3227546,0
20120320,56.1900,56.2400,55.3500,55.9200,4173624,0
20120321,55.9300,56.3550,55.5950,56.1550,2791926,0
20120322,55.6100,55.6800,54.7200,55.0200,5658800,0
20120323,55.2050,55.2750,54.3250,54.4450,4462038,0
20120326,54.7400,55.7450,54.6750,55.6650,5025530,0
20120327,55.7300,55.8475,55.1200,55.2550,3805436,0
20120328,55.1100,55.2650,53.6050,53.9550,7129234,0
20120329,53.5800,53.8450,52.4750,53.7000,7092278,0
20120330,53.9450,54.2450,53.5900,53.7400,4027846,0
20120402,53.6650,55.0300,53.5200,54.8000,6446046,0
20120403,54.5550,54.7300,52.9500,53.8750,8841570,0
20120404,53.4950,54.5800,53.4950,54.1900,7323032,0
20120405,53.9250,54.6600,53.7800,54.3250,4516726,0
20120409,53.6700,53.6700,53.0500,53.0900,5227980,0
20120410,52.8750,53.2800,52.0400,52.4900,8885488,0
20120411,53.1700,53.5950,52.8100,52.9000,4492452,0
20120412,53.0600,54.5850,52.9270,54.4000,5512462,0
20120413,54.1400,54.3400,53.7500,54.0200,4820600,0
20120416,54.1700,54.7500,53.9700,54.0450,4704330,0
20120417,54.2800,54.8350,54.1250,54.6000,4991206,0
20120418,54.6250,55.2375,54.3750,54.8250,5995972,0
20120419,53.6350,55.1700,52.1700,52.8500,14551684,0
20120420,52.9450,53.7100,52.4150,53.6300,8446060,0
20120423,52.9200,54.5300,52.8750,54.5000,10372774,0
20120424,54.4450,55.2600,54.4450,55.2600,6313492,0
20120425,55.5950,56.8300,55.3650,56.7450,7972260,0
20120426,56.5850,56.7800,56.0400,56.6850,4151380,0
20120427,57.0300,57.2400,56.6550,56.9450,4053482,0
20120430,56.8650,56.9700,56.0000,56.2200,3626380,0
20120501,56.3550,57.8500,56.3500,57.4050,6004592,0
20120502,56.8800,57.7749,56.6850,57.5200,4387492,0
20120503,57.5650,58.0700,56.9950,57.0300,5028712,0
20120504,56.9750,57.1225,56.3900,56.8000,5860134,0
20120507,56.5150,57.0850,56.3750,56.8150,3857430,0
20120508,56.5550,56.6320,55.7550,56.5400,6045014,0
20120509,55.9050,56.5150,55.8250,55.9450,7417250,0
20120510,56.4350,57.0700,55.9700,56.2050,3714002,0
20120511,55.9300,56.7500,55.9250,56.0900,4015840,0
20120514,55.5550,55.9250,55.1350,55.5350,4514046,0
20120515,55.4000,56.8900,55.2800,56.2050,6746568,0
20120516,56.5100,57.0900,55.9550,56.0000,5087508,0
20120517,56.0550,56.7600,53.8300,54.0800,9541548,0
20120518,54.1650,55.0050,53.4400,53.5850,6892192,0
20120521,53.8000,55.1550,53.6050,55.0900,4182306,0
20120522,55.3250,56.6750,55.1750,55.6900,5951112,0
20120523,55.1900,56.5100,54.7050,56.2450,4841804,0
20120524,56.5300,56.7700,55.7400,56.4450,4172242,0
20120525,56.2200,56.4550,55.7000,55.9400,3085478,0
20120529,56.2100,56.4250,55.7500,56.2950,3428878,0
20120530,55.7850,55.8200,54.8400,54.9300,4275530,0
20120531,54.8600,56.2300,54.3550,55.7000,5184592,0
20120601,54.8500,55.2650,54.0050,54.0550,6122486,0
20120604,54.0850,54.2450,52.5705,53.2250,6250426,0
20120605,52.9600,53.8200,52.7600,53.5400,4640340,0
20120606,53.6900,55.1200,53.6750,55.0900,4088898,0
20120607,56.0900,56.5000,55.0200,55.1400,4941324,0
20120608,54.8650,55.3800,54.3100,55.3200,4000940,0
20120611,55.6400,55.9800,54.7150,54.8050,3344680,0
20120612,55.0000,56.1100,54.8850,56.0850,4125322,0
20120613,55.5800,56.8150,55.5350,56.1500,3973664,0
20120614,56.2750,57.1039,55.8050,56.8200,3502070,0
20120615,57.3500,57.7100,57.0000,57.4350,6621228,0
20120618,57.2600,59.4950,57.1651,59.0950,5786870,0
20120619,59.5300,59.9100,59.0100,59.2050,5313726,0
20120620,58.9250,58.9800,58.1000,58.6450,5617440,0
20120621,58.7600,59.2950,57.6650,57.7300,6607804,0
20120622,56.5000,58.2700,56.5000,58.2400,19714852,0
20120625,57.5950,57.6650,56.4400,56.9650,4325826,0
20120626,57.1450,57.5050,56.4800,57.3400,3901114,0
20120627,57.4350,57.7100,57.0400,57.3950,2754884,0
20120628,57.1500,57.7800,56.3009,57.6600,3695324,0
20120629,58.6400,59.6650,58.4450,59.6550,5701496,0
20120702,59.9450,59.9700,58.6300,59.2800,3735296,0
20120703,59.3700,59.4800,59.0750,59.4750,2289496,0
20120705,59.2700,59.4600,58.8450,59.1250,6114752,0
20120706,58.5500,58.7950,58.2100,58.3750,7092450,0
20120709,58.2100,59.2300,58.1850,58.9950,4962880,0
20120710,59.4600,59.6200,57.9800,58.2300,3938020,0
20120711,58.1750,58.7379,57.9150,58.2600,4424554,0
20120712,57.7350,58.5000,57.6900,58.1450,3718474,0
20120713,58.2400,59.2200,58.0250,59.0750,4920862,0
20120716,58.8350,59.4350,58.7750,58.9800,3262132,0
20120717,59.2350,59.6250,58.6100,59.1700,3746714,0
20120718,58.8750,59.6700,58.6701,59.3000,6499600,0
20120719,59.7450,61.7795,59.6400,61.3850,11078366,0
20120720,61.0500,61.1750,59.4950,59.8000,7558994,0
20120723,58.8900,59.2650,58.3550,58.6450,5968170,0
20120724,58.5500,59.3050,57.8500,58.3950,4775508,0
20120725,58.5650,59.0100,58.0150,58.6950,5903870,0
20120726,59.8200,60.5000,59.6750,60.4050,4896970,0
20120727,60.8800,61.6750,60.6750,61.2400,4411184,0
20120730,61.1800,61.8350,60.9350,61.5700,3574930,0
20120731,61.4650,61.8900,61.1850,61.3050,2995630,0
20120801,61.5450,61.6150,60.5900,60.7950,3411758,0
20120802,60.4500,61.1800,60.1550,60.9000,3551028,0
20120803,61.9650,63.4550,61.8450,62.2700,5971838,0
20120806,62.5550,62.6000,61.6850,61.6950,2637708,0
20120807,62.1450,62.2600,61.6150,61.6250,3188242,0
20120808,61.6100,61.6950,60.7755,61.0000,3609448,0
20120809,60.8000,61.1250,60.3750,60.6450,3045416,0
20120810,60.5050,61.2500,60.4000,61.0050,3318516,0
20120813,60.7750,61.0200,60.5800,60.8450,3090018,0
20120814,61.2400,61.2500,60.6900,60.8400,2512116,0
20120815,60.6450,62.0020,60.6150,61.8550,3894048,0
20120816,61.7200,62.6650,61.6750,62.4600,3953208,0
20120817,62.4500,62.7690,62.1850,62.5050,2925006,0
20120820,62.5000,62.6250,61.8500,62.1600,2834342,0
20120821,62.2300,62.6700,62.0400,62.3600,2422552,0
20120822,62.1450,62.5700,61.8700,62.3450,2447200,0
20120823,62.2350,62.2350,61.4600,61.8950,2455332,0
20120824,61.6700,62.2150,61.5400,61.9950,2573332,0
20120827,62.1250,62.2500,61.6350,61.8250,2174904,0
20120828,61.7900,62.2400,61.6250,61.7500,2554338,0
20120829,61.7200,61.7550,61.3150,61.3900,3273262,0
20120830,61.0450,61.1200,60.6100,60.7000,2408812,0
20120831,60.9600,61.1000,60.5450,60.7200,2950174,0
20120904,60.7850,61.4300,60.3150,61.1300,3864300,0
20120905,61.0000,61.0000,59.2800,59.6150,5128746,0
20120906,59.9450,60.8000,59.8500,60.6200,3633914,0
20120907,60.3900,61.1900,60.3800,61.1250,3503972,0
20120910,61.1400,61.6850,60.9950,61.4300,2876930,0
20120911,61.4250,62.2500,61.3850,62.0950,2788394,0
20120912,62.0250,62.6000,61.8900,62.4700,2272522,0
20120913,62.3650,63.5350,61.9000,63.2350,3158038,0
20120914,63.4250,64.6350,63.1375,64.2150,5892064,0
20120917,64.1450,64.1450,63.0750,63.4550,3519112,0
20120918,63.2750,63.3575,62.6550,63.3100,2943350,0
20120919,62.6200,62.9200,61.7550,62.5250,4291564,0
20120920,60.5650,61.1700,59.7300,60.4750,10183504,0
20120921,60.6350,60.7150,59.6350,59.6850,6768868,0
20120924,59.3800,60.7250,59.3000,60.5550,4223118,0
20120925,60.7250,60.9900,60.1050,60.1900,4047130,0
20120926,59.9950,60.3000,59.2555,59.4600,4062194,0
20120927,59.7000,59.7950,59.0250,59.2550,5436052,0
20120928,59.0600,59.5125,58.4300,59.3500,5109216,0
20121001,59.4900,59.6400,59.0600,59.2650,3716040,0
20121002,59.5950,59.7400,59.1000,59.5500,3441258,0
20121003,59.7150,60.3600,59.3950,60.3200,3515574,0
20121004,60.6750,61.2850,60.4000,60.7850,3938292,0
20121005,61.1400,61.5750,60.8200,61.0800,2936984,0
20121008,60.9700,61.5950,60.8450,61.3200,1920486,0
20121009,61.4000,61.7240,60.6300,60.6300,2924852,0
20121010,60.6250,60.9200,60.2000,60.4650,2270872,0
20121011,60.9750,61.0600,60.4500,60.4600,3067306,0
20121012,60.6600,60.9900,60.0600,60.5250,3371240,0
20121015,60.5900,60.9650,59.8850,60.4650,3293506,0
20121016,61.0150,61.8200,60.6650,61.7000,3163936,0
20121017,61.5650,61.9950,60.6900,61.8650,5034088,0
20121018,62.0250,64.1900,61.5600,62.6700,6809032,0
20121019,62.7800,62.9500,61.5600,61.8850,5072288,0
20121022,61.8950,62.5850,61.6350,62.1700,3568482,0
20121023,61.4850,61.8600,60.9650,61.6100,3781416,0
20121024,61.7150,61.8500,60.1500,60.4350,4859304,0
20121025,60.9450,61.4700,60.4750,60.8200,4125110,0
20121026,60.9200,61.9250,60.6600,61.8050,4474376,0
20121031,62.2950,62.5000,61.2950,61.5150,3454852,0
20121101,61.6600,63.1750,61.5975,62.9850,6143080,0
20121102,63.0950,63.4600,61.9875,61.9900,3434838,0
20121105,61.6000,62.3000,61.5000,61.8700,2306542,0
20121106,62.0300,62.7500,61.7800,62.3800,3208654,0
20121107,61.6800,62.2050,60.6550,61.0700,3851792,0
20121108,60.9350,61.2450,60.4000,60.5150,3974680,0
20121109,60.3800,60.8850,60.0000,60.1250,2788182,0
20121112,60.2700,61.0950,60.1950,60.8850,2695392,0
20121113,60.3450,61.2900,60.3000,60.6600,2305044,0
20121114,60.7500,60.9800,58.5850,58.7300,5811442,0
20121115,58.9200,59.2550,58.2600,58.9961,4020056,0
20121116,59.0250,59.3100,58.0300,58.7800,4974514,0
20121119,59.3050,59.8600,59.0950,59.8550,4206024,0
20121120,59.8000,60.2050,59.2500,60.0150,3059680,0
20121121,60.2250,60.3650,59.7700,60.0200,2432056,0
20121123,60.0000,61.0000,60.0000,60.9900,1590570,0
20121126,60.7450,61.1050,60.5387,60.9350,2670958,0
20121127,60.6250,61.6700,60.3950,61.1250,2794788,0
20121128,60.4100,61.4100,59.9850,61.3950,2951018,0
20121129,61.6900,61.8350,61.0450,61.5800,3766402,0
20121130,61.4800,61.5700,60.9600,61.3900,4223052,0
20121203,61.8400,62.0250,60.6200,60.7150,3869278,0
20121204,60.8150,61.3900,60.6550,61.1850,2662812,0
20121205,61.2850,61.7900,60.6550,61.4300,4179372,0
20121206,61.3900,62.0750,61.0650,61.5654,1881216,0
20121207,61.8400,62.0000,61.4200,61.9750,2399078,0
20121210,62.0150,62.7050,61.9200,62.6150,3030820,0
20121211,62.7000,62.7900,61.7550,61.7950,3755638,0
20121212,62.1800,63.1000,61.8850,62.3500,3734176,0
20121213,62.4050,62.8575,62.0800,62.3450,3291838,0
20121214,61.8100,62.7350,61.8100,62.1373,3689520,0
20121217,62.4500,62.9400,62.0800,62.8450,4818778,0
20121218,62.7550,63.7050,62.5350,63.5800,5500734,0
20121219,63.7750,63.7750,62.8750,62.8850,2693490,0
20121220,62.8750,63.0750,62.5351,63.0600,2976770,0
20121221,62.4300,63.0800,62.1450,62.8400,5378598,0
20121224,62.7000,62.7900,62.4250,62.7500,1142612,0
20121226,62.8050,62.8450,62.1950,62.3550,1819256,0
20121227,62.2950,62.5050,61.6550,62.3100,2575200,0
20121228,62.0150,62.6200,61.7400,61.7700,1925008,0
20121231,61.6250,62.9100,61.5051,62.8600,3019268,0
20130102,64.1200,64.6650,63.6575,64.2300,4573248,0
20130103,64.1250,65.1750,64.0450,64.3200,3648068,0
20130104,64.4200,65.4900,64.1500,65.4450,2995504,0
20130107,65.2000,65.2450,64.5800,65.1350,2467012,0
20130108,65.0450,65.2000,64.5011,65.0900,2359848,0
20130109,65.2950,65.8900,65.1400,65.4450,2188146,0
20130110,65.5500,65.8750,64.9650,65.5450,3252750,0
20130111,65.7250,66.0450,65.3400,65.4850,3058092,0
20130114,65.5100,66.0000,65.4900,65.6700,1664782,0
20130115,65.4900,65.8250,65.2050,65.7200,1659140,0
20130116,65.4850,65.9050,65.3250,65.6800,2032268,0
20130117,66.1000,66.1375,65.5850,65.8350,3135630,0
20130118,66.0400,66.2600,65.4000,66.2450,4043264,0
20130122,66.2300,66.9100,66.1900,66.8600,4833606,0
20130123,66.7600,68.0950,66.7600,67.6750,7296392,0
20130124,67.2250,67.7500,66.0650,66.9200,8240540,0
20130125,67.2650,67.7100,66.6300,67.3850,5004104,0
20130128,67.6000,67.6000,66.1650,66.4350,4223846,0
20130129,66.3950,67.4900,66.3500,67.3800,5077670,0
20130130,66.9850,66.9850,65.2500,65.5850,7020630,0
20130131,65.6300,66.2175,65.4600,65.7300,3793048,0
20130201,66.4200,67.0700,66.1900,66.9800,4581456,0
20130204,66.3750,66.7400,65.8850,65.9950,4016036,0
20130205,66.2500,66.7750,66.0550,66.5700,3359480,0
20130206,66.1750,66.6750,66.1750,66.6200,3918744,0
20130207,66.5150,66.6650,65.7550,66.0000,4032594,0
20130208,66.1900,66.5800,66.1000,66.5750,3439728,0
20130211,66.5300,67.1300,66.4600,66.7100,2562214,0
20130212,66.7400,67.4250,66.6300,67.3350,2777390,0
20130213,67.4600,67.8950,67.4050,67.6450,4591654,0
20130214,67.3050,68.0900,67.2500,68.0850,3769048,0
20130215,68.1450,68.5150,68.1250,68.4150,5727702,0
20130219,68.6600,68.8150,68.0600,68.7650,4356978,0
20130220,68.8800,69.0000,67.3400,67.3600,7028462,0
20130221,67.1800,67.4250,66.9405,67.1250,4812022,0
20130222,67.2650,68.1400,67.0050,68.0100,2994836,0
20130225,68.3000,68.8000,66.5750,66.5900,4232614,0
20130226,66.8500,67.2400,66.3950,66.9700,3681460,0
20130227,66.9750,68.6300,66.7250,68.3550,4601950,0
20130228,68.5750,69.2550,68.2200,68.5550,5580350,0
20130301,68.2050,68.7750,67.7505,68.2850,3060412,0
20130304,68.1350,69.2700,68.0400,69.1750,3182486,0
20130305,69.5550,69.8800,69.1100,69.5400,3340176,0
20130306,70.0000,70.4200,69.1850,69.4800,2967376,0
20130307,69.4450,69.6150,68.1250,68.5100,3782244,0
20130308,68.8250,69.5650,68.5000,69.3500,2666676,0
20130311,69.3850,69.9950,69.3650,69.8450,2554542,0
20130312,70.0000,70.0850,69.1500,69.5000,2331714,0
20130313,69.4300,69.9000,69.0600,69.7800,2479096,0
20130314,70.0000,70.5600,69.7600,70.5000,3148882,0
20130315,70.1800,70.8900,70.0750,70.8450,4889532,0
20130318,69.9500,70.7825,69.9100,70.1050,4153900,0
20130319,70.1150,70.3860,69.3900,69.7900,3781762,0
20130320,70.3750,70.4800,69.3500,69.5650,3969394,0
20130321,69.1250,69.6250,68.8625,69.1850,4513076,0
20130322,69.3650,69.6650,69.0350,69.5700,3639762,0
20130325,69.9800,70.1300,68.4500,68.5950,4657764,0
20130326,69.1400,69.8600,69.0100,69.7400,3189574,0
20130327,69.3050,70.4600,69.1100,70.4150,3909292,0
20130328,70.5500,71.5000,70.4100,71.2050,4166750,0
20130401,71.2050,71.4850,69.9600,70.0500,2736322,0
20130402,70.5100,71.3300,70.2200,70.4100,4068644,0
20130403,70.4100,70.6900,69.1750,69.4200,4446362,0
20130404,69.2950,69.4075,68.4300,69.2300,5252990,0
20130405,68.1450,69.3950,68.0000,69.2700,3861246,0
20130408,69.2000,69.9800,69.1350,69.8100,2522326,0
20130409,70.0150,70.3250,69.4400,69.8650,2687336,0
20130410,70.0000,70.7750,69.9075,70.6500,3430352,0
20130411,70.8650,71.2100,70.2450,70.7000,3627988,0
20130412,70.7000,71.1850,70.2550,70.6350,3634210,0
20130415,70.2300,70.2600,67.8750,67.8800,5059122,0
20130416,68.5050,69.9200,68.4350,69.8050,4191400,0
20130417,69.3850,69.4550,68.0850,68.4700,5513448,0
20130418,70.2300,71.8150,69.9100,71.2300,7812684,0
20130419,71.6150,73.0200,71.2300,72.9250,5384060,0
20130422,73.0250,74.1000,72.6350,73.7200,4932174,0
20130423,73.9750,74.1950,73.1700,73.7150,3960710,0
20130424,73.9150,74.0500,73.0550,73.6500,3961772,0
20130425,74.0650,74.6350,73.7200,74.1100,2914986,0
20130426,74.2100,74.3550,73.6650,73.7600,1927154,0
20130429,73.5350,73.9650,73.2400,73.7100,3148592,0
20130430,73.7450,74.0000,73.1600,73.9800,3405900,0
20130501,73.8350,74.3000,72.6950,72.8350,2630608,0
20130502,72.9450,73.9250,72.9300,73.5850,3015698,0
20130503,74.3750,75.5700,74.3050,74.7150,4007708,0
20130506,74.8000,75.8700,74.7800,75.7000,3009908,0
20130507,75.9950,77.0000,75.8300,76.8600,3687660,0
20130508,76.5250,77.7250,76.2500,77.6900,3576296,0
20130509,77.3450,77.6400,76.5750,76.8350,3411942,0
20130510,77.0000,77.4350,76.5050,77.1500,2285514,0
20130513,76.9850,77.5450,76.2900,76.9500,2297290,0
20130514,76.9000,78.5450,76.7700,78.4700,3341102,0
20130515,78.0700,79.0550,77.9200,79.0150,2731010,0
20130516,78.7450,79.4150,78.3325,78.5200,2703548,0
20130517,78.8950,79.9700,78.4300,79.9550,3082574,0
20130520,79.8500,80.3000,79.4500,79.8150,3068178,0
20130521,79.7550,80.2300,79.0500,79.2300,4002486,0
20130522,79.2250,80.5000,78.6750,78.7950,3729978,0
20130523,78.0050,78.3550,77.3600,78.0350,3451008,0
20130524,77.7800,78.5850,77.1550,78.4050,2687678,0
20130528,79.3900,79.7899,78.6155,78.8700,3900354,0
20130529,78.1499,78.7140,77.6650,78.0650,2734608,0
20130530,78.3500,79.2500,78.0950,78.5850,2806138,0
20130531,78.1600,79.5500,77.3100,77.3100,4236144,0
20130603,77.6000,78.0700,76.9350,77.9450,4170044,0
20130604,78.1600,79.1250,77.5650,77.8600,3252156,0
20130605,77.4000,77.6100,75.3450,75.8450,4796386,0
20130606,75.7400,77.2550,75.6150,77.2500,3439310,0
20130607,78.0000,79.6050,77.6900,79.0650,4727128,0
20130610,79.3000,79.5150,78.2350,78.5400,2279412,0
20130611,77.8750,78.6650,77.3550,77.4100,3075920,0
20130612,78.0550,78.4250,76.9450,77.1600,2300438,0
20130613,77.0150,78.6899,76.6800,78.4750,2529196,0
20130614,78.3500,79.5550,78.0550,78.5100,2392348,0
20130617,79.0350,79.1000,77.5000,77.9850,3258154,0
20130618,78.0850,79.0500,77.7950,78.9750,2067212,0
20130619,78.8150,79.1000,77.8200,77.8300,2357264,0
20130620,77.0300,77.4050,76.2150,76.5900,4777214,0
20130621,77.2600,77.2600,75.6600,76.3450,5318134,0
20130624,75.3000,75.5400,74.2225,74.6700,4572410,0
20130625,75.5050,76.9850,75.0250,76.7100,4645400,0
20130626,77.4400,78.4450,77.3475,78.1500,4002086,0
20130627,78.5250,78.8200,77.5900,77.6700,4046462,0
20130628,77.4700,78.0845,77.1150,77.1400,4629284,0
20130701,77.8250,78.5750,77.5700,77.7100,2561920,0
20130702,77.6350,78.4800,77.2000,77.6000,3043082,0
20130703,77.2900,77.8650,76.8300,77.6500,1713430,0
20130705,78.2050,78.7750,77.8550,78.7400,1771312,0
20130708,78.7950,78.9250,77.6050,78.1250,3599896,0
20130709,78.6200,80.1350,78.6200,79.7050,3247312,0
20130710,79.5050,79.5050,78.4550,78.8150,3709492,0
20130711,79.2500,79.8500,78.6550,79.6800,3608584,0
20130712,79.1750,80.8500,79.0350,80.3750,3119884,0
20130715,80.5400,80.8460,79.7250,79.9000,2892294,0
20130716,80.3650,80.3800,79.2650,79.6100,2744014,0
20130717,80.1500,80.8350,79.6200,79.8400,3144068,0
20130718,79.9500,81.1500,78.8500,80.6800,3815536,0
20130719,80.5500,81.7400,80.1700,81.6800,3376202,0
20130722,81.9000,82.5900,81.3950,81.6150,2882916,0
20130723,81.6800,81.8450,80.7550,80.8300,2804540,0
20130724,80.8000,81.1100,79.5100,79.7000,3566594,0
20130725,79.7650,80.0650,79.0250,80.0400,2892792,0
20130726,79.8800,80.1050,78.6100,79.7000,2568310,0
20130729,79.5200,79.5650,78.5750,78.6100,3337358,0
20130730,79.6250,80.1300,78.7750,79.3600,3286076,0
20130731,79.4850,80.3150,79.2500,79.2950,3073950,0
20130801,79.9700,81.5800,79.7755,81.3850,3437926,0
20130802,81.5200,82.2750,81.0400,81.6850,2526918,0
20130805,81.4050,81.6550,80.6350,80.9850,2174092,0
20130806,80.7600,80.9000,79.7400,80.0000,3085780,0
20130807,79.6550,79.8250,79.3400,79.5400,3060914,0
20130808,80.0100,80.8450,79.9750,80.2750,2349944,0
20130809,80.2400,80.2785,79.3050,79.8950,2519554,0
20130812,79.4450,79.9750,79.3000,79.5850,1573472,0
20130813,79.5950,80.5850,79.3600,80.0950,1843078,0
20130814,79.9000,80.0900,79.2250,79.2950,2058382,0
20130815,78.7650,78.9100,77.8100,78.3900,2812650,0
20130816,78.2200,79.2550,78.0450,78.9650,2870590,0
20130819,78.8850,79.0100,78.1900,78.2400,2846616,0
20130820,78.2600,78.8750,77.8250,78.2200,2920490,0
20130821,78.2500,78.4000,77.2550,77.4350,3790342,0
20130822,77.6500,79.4450,77.6500,79.3000,2982496,0
20130823,79.3950,79.3950,78.4650,79.0300,2553614,0
20130826,79.0750,79.1400,78.2650,78.2650,2273644,0
20130827,77.5575,78.0300,76.7650,76.7950,4541408,0
20130828,76.4750,77.3300,76.0200,77.0000,3345746,0
20130829,76.9000,77.5800,76.8150,77.0750,2914104,0
20130830,77.3500,77.6650,76.5350,76.7700,2574246,0
20130903,77.4500,77.9050,76.3100,76.8700,2922150,0
20130904,76.8550,77.9700,76.8200,77.6550,2290572,0
20130905,77.5600,78.4400,77.5600,78.0600,1837214,0
20130906,78.2600,78.7000,77.4050,77.4600,3373824,0
20130909,77.8250,78.5150,77.4700,78.3150,2657462,0
20130910,78.8100,79.0650,78.6050,78.6250,3369716,0
20130911,79.0600,79.2700,78.4650,78.6250,4507412,0
20130912,78.6250,78.7250,77.4750,77.5000,3844624,0
20130913,77.4800,77.7300,77.0700,77.3750,4651192,0
20130916,78.4600,78.6100,78.0400,78.1800,3874492,0
20130917,77.9850,78.8800,77.7850,78.7200,2718124,0
20130918,78.7050,80.0750,78.3800,79.7500,3862822,0
20130919,80.1800,80.8150,80.0000,80.4350,4030902,0
20130920,80.3300,80.9550,79.6950,79.7750,3909536,0
20130923,79.5450,79.7150,78.8900,79.6100,3048562,0
20130924,79.5000,80.1450,79.0200,79.6200,2922826,0
20130925,79.6700,79.6800,78.6850,78.7300,3007118,0
20130926,78.6500,79.1600,78.5900,78.9750,1854852,0
20130927,78.7100,78.8500,77.8650,78.2950,3345790,0
20130930,77.5150,78.5150,77.3250,77.6700,4057978,0
20131001,77.7300,78.7950,77.6650,78.3400,3541728,0
20131002,78.0550,78.2500,77.3800,78.0650,4798820,0
20131003,78.0600,78.0850,77.1810,77.6900,3708332,0
20131004,76.7750,77.2999,76.7000,76.9500,8372452,0
20131007,76.4600,76.9200,76.2350,76.3650,3804834,0
20131008,76.4350,77.0600,76.0000,76.0850,3665756,0
20131009,76.3050,76.5250,75.8300,76.2050,3586110,0
20131010,76.9800,78.6750,76.7650,78.5650,4215508,0
20131011,78.5200,79.0350,78.2700,78.6850,3153984,0
20131014,78.1800,78.7650,78.0050,78.6300,2392850,0
20131015,78.5200,78.7275,78.1100,78.1550,2909236,0
20131016,78.5750,78.9950,77.9550,78.5800,3611120,0
20131017,78.2500,78.3700,75.2150,75.5800,14319200,0
20131018,76.0000,76.8100,75.6850,76.0500,12029268,0
20131021,76.0500,77.0550,76.0350,76.9500,5827544,0
20131022,77.1300,78.2750,76.9700,77.3650,6592374,0
20131023,77.3200,77.7300,76.6800,77.4500,5554524,0
20131024,77.5750,77.7000,76.9000,77.0750,5136638,0
20131025,77.0900,77.1150,76.1550,76.1800,5715354,0
20131028,76.2950,76.3750,76.0050,76.0450,4747712,0
20131029,76.1950,76.3999,74.9500,75.2850,6424586,0
20131030,74.8650,75.6000,74.6150,75.2950,8434326,0
20131031,75.3400,76.1350,75.1500,75.7000,5525306,0
20131101,76.0550,76.5750,75.7150,76.3850,5386848,0
20131104,76.8550,76.9700,76.6175,76.8800,3977816,0
20131105,76.6300,76.7950,76.4800,76.6050,4948010,0
20131106,76.9300,77.3100,76.8050,77.1250,4436186,0
20131107,77.3200,78.1600,76.7800,77.0700,6265872,0
20131108,76.7650,77.5500,76.3750,77.5200,5010954,0
20131111,77.5650,78.0550,77.3000,77.9050,3472024,0
20131112,77.9100,78.6150,77.8850,78.3300,3968602,0
20131113,77.7350,79.1450,77.7150,79.0250,4169998,0
20131114,79.0350,79.3050,78.6500,79.1500,5067862,0
20131115,79.2000,79.7900,79.1000,79.7450,3187332,0
20131118,79.7950,79.9550,79.3900,79.6500,3307636,0
20131119,79.5250,79.8000,78.7155,79.0500,3448166,0
20131120,79.3600,79.7200,78.8850,79.2850,2783304,0
20131121,79.4550,80.9250,79.0250,80.3900,6793152,0
20131122,80.6350,81.0450,80.2700,81.0100,3459272,0
20131125,81.0050,81.4150,80.8850,80.9900,2577788,0
20131126,81.0550,81.2345,80.5750,80.8150,2933394,0
20131127,81.0650,81.6100,80.6550,81.4200,2938386,0
20131129,81.2750,81.5750,80.7200,81.0200,1755150,0
20131202,81.0600,82.2400,81.0600,81.7650,4706554,0
20131203,81.5750,81.8000,80.9200,81.2300,3707164,0
20131204,81.0350,81.4300,80.0100,80.6950,3009106,0
20131205,81.3750,81.7250,80.8950,81.1850,3687562,0
20131206,81.9500,82.5700,81.5400,82.1700,3464890,0
20131209,82.2800,82.6350,81.9400,82.2500,3552856,0
20131210,81.8450,82.4050,81.1900,81.3800,3506540,0
20131211,81.4000,81.7500,80.2500,80.3500,4258948,0
20131212,80.2500,80.9150,80.0850,80.4850,2856552,0
20131213,80.6650,81.1650,80.2300,80.3750,2583202,0
20131216,80.6850,81.3150,80.6375,80.8700,3540590,0
20131217,80.9200,80.9200,80.3363,80.5150,2987428,0
20131218,80.8000,81.8150,80.0200,81.7800,4660948,0
20131219,81.4850,82.1600,81.2056,82.0950,3751266,0
20131220,82.1150,82.4400,81.6250,81.8000,6232308,0
20131223,81.7550,82.5650,81.5200,82.4750,2584104,0
20131224,82.4300,83.0000,82.0850,82.8200,1538406,0
20131226,82.1850,83.3050,82.1750,83.2100,2346282,0
20131227,83.3250,83.4990,82.6500,83.0250,1348116,0
20131230,83.0500,83.3550,82.6650,83.0250,1840494,0
20131231,83.2050,84.1200,83.1850,84.0000,2855128,0
20140102,84.2000,84.9100,83.3200,83.5550,4693952,0
20140103,83.7100,84.3800,83.1225,83.4250,2411564,0
20140106,83.5850,83.8050,82.4850,82.5800,3741440,0
20140107,82.6900,83.4450,82.6100,83.3100,3135220,0
20140108,83.9275,84.5000,83.2500,83.4650,4462736,0
20140109,83.5950,84.6650,83.4600,84.6350,4533850,0
20140110,84.4200,85.4400,84.2850,85.1900,5088036,0
20140113,85.1700,85.3450,83.7725,84.0250,4530220,0
20140114,84.1100,84.7370,83.7700,84.4100,3145292,0
20140115,84.4450,85.6900,84.4150,85.0750,4351704,0
20140116,83.7850,84.2150,83.2800,83.9800,4837144,0
20140117,83.9650,84.4025,83.5600,83.9200,4756388,0
20140121,84.7900,84.7900,83.5900,84.0600,3098504,0
20140122,84.5400,85.0000,84.0500,84.2500,5257298,0
20140123,86.1950,87.4100,86.0250,87.0600,7353634,0
20140124,86.0750,87.5000,85.2500,85.8200,7084558,0
20140127,86.0300,86.2650,85.1500,85.6050,5458772,0
20140128,85.7100,86.9900,85.6600,86.4000,4187244,0
20140129,86.0800,86.5900,85.5950,85.9750,5525546,0
20140130,87.3750,88.5000,87.1650,88.1150,5358128,0
20140131,87.3400,87.9100,86.5875,87.1200,5034156,0
20140203,87.3000,87.9050,85.5600,85.8700,6805014,0
20140204,86.5350,86.8310,85.7200,86.6250,4058060,0
20140205,86.2950,86.6800,85.6000,86.3150,4348724,0
20140206,86.4500,87.8050,86.3600,87.5600,3999426,0
20140207,87.8950,88.7900,87.7400,88.4500,4665996,0
20140210,88.3250,88.3900,87.2800,87.3900,5165412,0
20140211,87.6150,89.3900,87.5300,88.8500,5409754,0
20140212,88.9450,89.6900,88.6650,89.4250,3269088,0
20140213,88.8400,89.5950,88.7250,89.3200,2874130,0
20140214,89.1400,90.2450,89.1005,90.0700,3831092,0
20140218,90.1200,90.1975,88.6650,89.1500,5751606,0
20140219,88.6900,89.1800,87.7850,87.9350,3776848,0
20140220,88.0350,89.2450,88.0050,88.9350,4276262,0
20140221,89.2500,90.1000,89.0450,89.5600,4103334,0
20140224,89.6100,90.6400,89.4500,89.8050,3282816,0
20140225,89.9850,90.0400,89.0150,89.3500,2794792,0
20140226,89.0000,89.5000,88.3800,88.6050,3374892,0
20140227,88.4450,89.5350,88.3850,89.2500,2951232,0
20140228,89.3950,90.5850,89.1050,90.1900,4774174,0
20140303,89.5850,89.9700,89.1450,89.7550,3857452,0
20140304,90.9000,92.4150,90.5700,91.9250,4955438,0
20140305,92.1550,92.9900,91.8950,92.1700,4431708,0
20140306,92.3000,93.5450,92.1525,92.9300,3646292,0
20140307,93.2900,94.2950,93.0250,93.7850,3818472,0
20140310,93.6350,93.7700,92.7500,93.1100,3677800,0
20140311,93.2600,93.3425,92.6550,92.8850,2855728,0
20140312,92.4450,93.7850,92.1550,93.7700,3314866,0
20140313,93.9800,94.7300,92.7300,92.9300,4766146,0
20140314,92.7300,93.2150,92.1000,92.5700,3856138,0
20140317,93.2400,93.9400,92.9800,93.6850,3464476,0
20140318,93.8500,94.9975,93.6250,94.7000,3541064,0
20140319,94.9200,95.1250,93.1100,93.4250,4157656,0
20140320,93.2200,94.3750,92.9300,94.3650,3271110,0
20140321,94.9900,95.2400,93.5300,93.6650,5735984,0
20140324,93.8250,94.2800,92.7720,94.0000,4113492,0
20140325,94.2350,94.6550,93.4900,93.4900,4306832,0
20140326,93.9300,94.0450,92.1500,92.1550,4655494,0
20140327,91.7800,92.6250,91.4250,91.6550,4277300,0
20140328,91.9000,92.4500,91.7600,92.3750,3181922,0
20140331,92.8950,94.3300,92.5450,93.8300,3263286,0
20140401,94.1900,94.2700,93.3350,94.2200,2681138,0
20140402,94.1800,94.9900,94.0750,94.5400,3648364,0
20140403,94.8850,94.8850,93.8500,94.5850,2825084,0
20140404,94.8450,95.0000,93.7500,94.0250,3306614,0
20140407,93.9000,94.1900,92.7550,93.1250,2849068,0
20140408,92.9100,93.3550,92.3400,92.6650,4222664,0
20140409,92.9100,93.5100,92.2950,93.2850,3488292,0
20140410,93.3400,93.6300,91.7500,91.7900,3486908,0
20140411,91.2050,91.8700,90.4250,90.5350,6082404,0
20140414,91.3100,91.7400,90.3600,91.0500,4536906,0
20140415,91.2100,92.9200,91.1450,92.7650,6549030,0
20140416,92.7200,94.2700,92.2550,94.0750,7271894,0
20140417,91.2550,95.0150,91.1550,94.7950,6252512,0
20140421,95.0000,95.9925,94.8050,95.7700,4145740,0
20140422,96.0200,97.0775,95.8305,96.0250,4668186,0
20140423,96.0250,96.3100,95.6000,95.9500,2982414,0
20140424,96.1500,96.2750,95.0050,95.2900,2731220,0
20140425,95.3000,95.3000,93.7050,93.8900,4432538,0
20140428,94.3800,94.6350,93.3602,93.9650,4256608,0
20140429,94.1750,95.0400,93.9000,94.9450,3375458,0
20140430,94.9550,95.6050,94.9000,95.2150,3067320,0
20140501,95.1500,95.6248,94.3650,94.4000,2656630,0
20140502,94.4900,94.7275,93.9150,94.0000,3757618,0
20140505,93.8700,94.2100,93.4050,93.8750,3695606,0
20140506,93.7500,94.1350,93.5800,93.6500,4296220,0
20140507,93.8100,94.4350,93.4250,94.1750,5311716,0
20140508,94.1850,94.9150,93.9525,94.3550,3780240,0
20140509,94.2250,94.9750,93.8450,94.6600,3323190,0
20140512,94.7700,95.8550,94.7700,95.8150,3924946,0
20140513,96.0150,97.0700,95.9775,96.4500,3249370,0
20140514,96.4500,96.6400,95.6600,96.1050,2892838,0
20140515,95.9400,96.1000,95.2300,95.5600,2972360,0
20140516,95.9850,97.6250,95.9850,97.5800,5889010,0
20140519,97.6300,97.8900,97.0700,97.7950,3210622,0
20140520,97.7750,98.1900,96.6000,96.9350,3653930,0
20140521,97.2900,98.0150,97.2200,97.6250,3088648,0
20140522,97.5000,97.9700,96.9850,97.6500,2344770,0
20140523,97.9000,98.5650,97.7502,98.1300,2123520,0
20140527,98.5450,98.9000,98.2600,98.5450,2436134,0
20140528,98.5800,98.8650,98.1350,98.1850,3268716,0
20140529,98.5100,98.9700,98.2450,98.9000,2666830,0
20140530,98.6750,99.7300,98.4450,99.6350,4539582,0
20140602,99.6800,99.8100,99.0000,99.5850,2625644,0
20140603,99.5000,99.5900,98.4550,98.6950,2845594,0
20140604,98.6950,99.1200,98.6250,98.9150,2354774,0
20140605,98.9050,100.6450,98.9050,100.1700,3493756,0
20140606,100.6800,101.3100,100.1150,100.9300,4104796,0
20140609,101.8700,102.2000,100.8200,102.1400,2952649,0
20140610,102.8800,102.9600,101.3501,102.4200,2941199,0
20140611,102.0600,102.3100,101.3000,102.1800,2087600,0
20140612,101.7600,101.9500,100.4300,100.6700,3308065,0
20140613,100.6800,101.2400,100.3300,100.9000,1837793,0
20140616,100.2500,100.6200,99.6210,99.8100,3152525,0
20140617,99.9400,100.0000,99.2800,99.3700,3537204,0
20140618,99.5350,100.9600,99.4800,100.6700,3588955,0
20140619,100.6800,101.4400,100.5400,101.0300,2523550,0
20140620,101.0600,101.3500,100.8600,101.0800,4876599,0
20140623,101.1800,101.1950,100.3800,100.6900,2715669,0
20140624,100.3400,101.2000,99.6300,99.6800,2485481,0
20140625,99.6300,100.3600,99.6300,100.0900,2545204,0
20140626,100.2100,100.3000,99.1600,99.5700,3127636,0
20140627,99.5700,99.9400,99.1600,99.6400,3244180,0
20140630,99.5400,100.8400,99.5400,99.7500,3773626,0
20140701,99.9600,100.6800,99.7700,100.1000,3365393,0
20140702,100.0450,100.7800,99.9100,100.0700,3471080,0
20140703,100.1900,101.0900,100.1800,100.9800,2461363,0
20140707,101.2000,101.2000,99.7100,100.2600,2914142,0
20140708,100.0200,100.3385,99.5300,100.0900,2022337,0
20140709,100.5400,101.0000,100.2000,100.6100,1782917,0
20140710,99.6000,99.9800,99.2700,99.6100,2436388,0
20140711,99.6600,100.4300,99.5500,100.2700,2087010,0
20140714,100.7400,101.3500,100.7300,101.0900,2265774,0
20140715,100.6700,101.6400,100.5900,101.3700,2659543,0
20140716,101.8800,102.0000,101.2500,101.7800,2164764,0
20140717,100.9700,101.7300,100.4400,100.4500,2218795,0
20140718,100.7000,101.3500,100.3700,101.3400,3189805,0
20140721,101.3200,101.8900,100.8600,101.6400,2746559,0
20140722,101.8700,102.9800,101.7500,102.8600,2861539,0
20140723,102.9700,103.2500,101.7700,102.5100,3554048,0
20140724,101.3900,102.2000,100.6000,101.7700,3283643,0
20140725,101.5000,102.3500,101.4300,101.6600,2337429,0
20140728,101.4600,101.6300,100.3200,100.6400,3160537,0
20140729,100.5400,100.5900,99.5400,99.6000,4010806,0
20140730,100.1500,100.3100,98.9600,99.4700,4679856,0
20140731,99.0500,99.1950,97.9600,98.3100,4492369,0
20140801,98.2200,99.1900,97.7400,97.9100,4207366,0
20140804,98.1200,98.5500,97.4700,98.2900,4540619,0
20140805,97.8700,98.7500,97.4000,97.9600,3166301,0
20140806,97.1300,98.0200,96.7600,97.5100,3295041,0
20140807,98.0000,98.4600,97.2701,97.4800,2340197,0
20140808,97.4000,98.7000,97.0480,98.6400,2415420,0
20140811,99.1000,100.3200,99.0000,99.5700,3024419,0
20140812,99.8200,100.3000,99.2700,99.6700,2669401,0
20140813,99.9400,100.6900,99.8600,100.5700,2139010,0
20140814,100.9200,101.7300,100.7000,101.7300,2664855,0
20140815,102.1600,102.2800,101.1600,101.9900,2920776,0
20140818,102.7400,104.0700,102.3500,103.7900,3818645,0
20140819,104.3900,104.7500,104.1400,104.3900,2357787,0
20140820,104.6800,105.8700,104.4001,105.5700,3484977,0
20140821,106.1100,106.3000,105.4100,105.8600,2351153,0
20140822,105.7800,106.3400,105.5800,105.7700,2306031,0
20140825,106.2000,106.2300,105.4700,105.6400,2345016,0
20140826,106.0400,106.0800,105.1150,105.5600,3195573,0
20140827,105.4800,105.6500,104.8400,105.3000,1904723,0
20140828,105.0700,105.1499,104.5400,105.0400,1786909,0
20140829,105.0300,105.3600,104.5600,105.2700,1939605,0
20140902,105.7000,106.5500,105.4900,106.2100,3225165,0
20140903,106.6700,107.3800,106.1603,106.6000,2842036,0
20140904,106.7700,108.7400,106.6500,107.2500,4582056,0
20140905,107.2200,107.8810,106.8100,107.6900,3660585,0
20140908,107.6500,107.9000,107.3300,107.4600,2052187,0
20140909,107.6100,107.9400,107.2000,107.4700,1901741,0
20140910,107.4200,107.7800,106.9050,107.3800,1696209,0
20140911,106.9800,107.8600,106.7500,107.7100,1640825,0
20140912,107.0200,107.9000,106.7900,107.0100,2091887,0
20140915,107.0900,107.3000,106.4100,107.0400,2928670,0
20140916,107.1600,108.0000,106.3800,107.9200,3594291,0
20140917,108.3500,110.2500,108.2800,109.5800,3439867,0
20140918,109.7400,110.2600,109.3200,109.4000,2913628,0
20140919,109.9700,110.1400,109.0150,109.3600,4336400,0
20140922,109.5200,109.6900,108.4700,108.5000,2364175,0
20140923,108.2000,108.5800,107.7900,107.8000,2663706,0
20140924,107.9000,108.8200,107.7350,108.6900,3125440,0
20140925,108.6000,108.6300,106.9700,107.1900,2724950,0
20140926,107.0200,108.8900,107.0200,108.5800,2043320,0
20140929,107.9500,108.7100,107.1700,108.5300,1928635,0
20140930,108.5200,109.7700,108.2800,108.4200,3339454,0
20141001,107.4800,107.6500,105.4100,105.8000,4517964,0
20141002,105.9000,106.5100,104.8800,106.1000,4719603,0
20141003,107.0100,109.7500,106.8200,109.5100,4014240,0
20141006,110.4100,110.8375,108.7200,109.2900,2650338,0
20141007,108.5000,108.6400,106.3000,106.3700,3151109,0
20141008,106.6700,108.1200,104.8100,108.0200,4438592,0
20141009,108.0800,108.3200,105.2400,105.3400,3732963,0
20141010,105.5000,105.5800,101.2000,101.3400,7640716,0
