DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010719,15.1000,15.2900,15.0000,15.1700,34990700,0
20010720,15.0500,15.0500,14.8000,15.0100,9150500,0
20010723,15.0000,15.0100,14.5500,15.0000,7501000,0
20010724,14.9500,14.9700,14.7000,14.8600,3537300,0
20010725,14.7000,14.9500,14.6500,14.9500,4202500,0
20010726,14.9500,14.9900,14.5000,14.5000,6286600,0
20010727,14.5100,14.5900,14.5000,14.5100,3253000,0
20010730,14.5000,14.7800,14.5000,14.7000,3633300,0
20010731,14.7100,15.0100,14.6000,14.9600,1429000,0
20010801,15.0000,15.5000,14.9000,15.5000,2076400,0
20010802,15.4000,15.5000,15.1000,15.4000,1716400,0
20010803,15.4000,15.4000,14.9800,15.1500,983600,0
20010806,15.1500,15.2200,15.0200,15.1000,777400,0
20010807,15.1000,15.5500,15.1000,15.5000,783900,0
20010808,15.4000,15.6000,15.0000,15.0000,2187800,0
20010809,15.0500,15.5000,15.0000,15.5000,903000,0
20010810,15.4000,15.4000,15.1200,15.1900,702300,0
20010813,15.1500,15.3400,14.9000,15.0100,1770400,0
20010814,15.0500,15.0600,14.6500,14.7000,986900,0
20010815,14.7500,14.9000,14.7000,14.7900,530900,0
20010816,14.7800,14.7800,14.0500,14.0500,1522200,0
20010817,14.0600,14.8000,13.9000,14.5200,2342400,0
20010820,14.6000,15.3500,14.4900,15.3500,1434900,0
20010821,15.2500,15.6000,15.0100,15.4600,1014100,0
20010822,15.3200,15.3900,14.7800,15.3400,829000,0
20010823,15.4500,15.4500,15.2500,15.2500,470000,0
20010824,15.2500,15.4800,15.0000,15.4000,686100,0
20010827,15.4800,15.6500,15.4000,15.4800,827700,0
20010828,15.4200,15.5800,15.2500,15.3600,736900,0
20010829,15.2900,15.3100,15.0000,15.0100,397400,0
20010830,14.8500,15.0400,14.8500,14.9500,640100,0
20010831,15.0000,15.1000,14.9000,14.9000,3327900,0
20010904,15.0000,15.6500,15.0000,15.3800,1068000,0
20010905,15.3800,15.3800,14.9000,14.9100,1053200,0
20010906,14.7500,15.0100,14.4000,14.5000,1384500,0
20010907,14.4500,14.6400,14.3500,14.5200,1408500,0
20010910,14.5800,15.1600,14.5500,15.1500,622100,0
20010911,15.1500,15.1500,15.1500,15.1500,0,0
20010917,15.1400,15.1400,14.4700,14.6000,1934300,0
20010918,14.6000,15.0000,14.3500,14.5500,902800,0
20010919,14.6000,14.6900,13.7200,13.9500,2415400,0
20010920,13.9000,13.9000,12.8400,12.9500,3498900,0
20010921,12.8500,13.0000,12.1600,12.7500,2051800,0
20010924,13.0000,13.2800,12.9500,13.2000,1964200,0
20010925,13.2000,13.2000,12.7000,12.8000,1827300,0
20010926,12.8000,12.9600,12.2000,12.2000,3327200,0
20010927,12.2600,12.2600,11.6100,11.8500,2347500,0
20010928,12.1000,13.4500,12.1000,12.7500,2844000,0
20011001,12.6500,13.0000,12.6500,12.7000,878800,0
20011002,12.5500,12.7000,12.1200,12.5800,1895400,0
20011003,12.6200,13.0600,12.6000,12.9500,2539400,0
20011004,12.9700,13.8000,12.9700,13.4900,3007400,0
20011005,13.5000,13.7400,13.3200,13.5500,2172300,0
20011008,13.6000,13.6900,13.2300,13.2300,576100,0
20011009,13.4800,13.8000,13.3800,13.4000,1589100,0
20011010,13.3500,13.7500,13.3000,13.6700,1650400,0
20011011,15.5000,15.5000,14.7000,15.1600,4059400,0
20011012,15.2600,16.5500,15.2600,16.5000,5158500,0
20011015,16.5100,17.9500,16.5100,17.5000,2946800,0
20011016,17.6500,18.0500,16.9000,17.4500,1996000,0
20011017,17.6500,17.7400,16.8500,16.9800,1823900,0
20011018,16.9800,16.9800,16.6100,16.7000,942000,0
20011019,16.7000,16.8500,16.5400,16.8500,2062500,0
20011022,17.0000,17.5700,16.9700,17.5000,429900,0
20011023,17.5000,17.7300,17.2700,17.6200,915400,0
20011024,17.6800,17.7600,17.5700,17.7400,469000,0
20011025,17.7400,17.7500,17.1300,17.7400,265100,0
20011026,17.7000,17.7800,17.5000,17.6200,566300,0
20011029,17.7200,17.7300,17.4000,17.5500,616200,0
20011030,17.4500,17.4500,17.1500,17.3500,574700,0
20011031,17.4200,17.6000,17.1000,17.5700,665400,0
20011101,17.5200,18.5900,17.5200,18.3100,1089900,0
20011102,18.5000,19.1000,18.1000,18.2500,2362200,0
20011105,18.2500,18.2700,17.7700,18.1000,1552700,0
20011106,17.9800,17.9800,17.3500,17.9700,562600,0
20011107,17.9800,18.9000,17.9600,18.9000,1986800,0
20011108,18.7000,19.9700,18.7000,19.9500,1747100,0
20011109,19.7500,19.9500,19.6500,19.9500,1324200,0
20011112,19.7500,19.7500,19.0000,19.4900,2398300,0
20011113,19.7000,21.2400,19.6600,20.8000,1463000,0
20011114,21.0000,21.4000,19.9700,20.2100,1391400,0
20011115,20.0500,20.4500,20.0500,20.2500,628200,0
20011116,20.2500,21.2500,20.2000,21.0400,639100,0
20011119,21.1000,22.2500,21.1000,22.0000,1430000,0
20011120,21.9600,21.9600,21.1500,21.2500,1016400,0
20011121,21.2000,21.2100,19.8000,20.3500,1442600,0
20011123,20.3400,20.6200,20.2600,20.5500,281500,0
20011126,20.6800,21.6000,20.2700,21.5000,1064900,0
20011127,21.6000,22.7500,21.5000,22.5000,1209800,0
20011128,22.0000,22.1000,20.8600,21.8500,1415900,0
20011129,21.8300,22.2400,21.0100,21.4300,1326400,0
20011130,21.4600,22.6600,21.4100,22.6000,2009300,0
20011203,22.7500,24.0000,22.5000,22.9000,1243200,0
20011204,22.7500,24.5000,22.6500,24.2000,1746100,0
20011205,24.4000,26.8000,24.3400,26.6500,3316100,0
20011206,26.6500,27.1700,25.9000,26.2500,3190200,0
20011207,25.9000,25.9500,24.8000,24.8600,1115400,0
20011210,25.0000,26.2000,24.0000,24.6000,1732100,0
20011211,24.5500,24.8800,24.5000,24.7600,1713200,0
20011212,24.7500,25.3000,24.5400,25.1700,2044100,0
20011213,25.1200,25.1300,23.2000,23.3000,1444800,0
20011214,23.3500,23.8500,22.6400,23.6500,1080500,0
20011217,23.8000,25.5000,23.7100,25.4600,1430400,0
20011218,25.7500,26.1000,25.5100,25.9500,2640200,0
20011219,25.9000,26.3800,25.4500,26.0300,1159900,0
20011220,27.6000,28.0000,25.6100,27.0500,2424700,0
20011221,26.6500,27.2500,26.1200,26.1500,1900500,0
20011224,26.1500,26.1500,25.9500,26.0100,181100,0
20011226,26.1100,26.2400,26.0100,26.2400,665000,0
20011227,26.2300,26.3000,26.0000,26.2900,702000,0
20011228,26.2900,26.5900,26.0000,26.5500,1174700,0
20011231,26.5600,26.9300,26.1000,26.9200,920700,0
20020102,26.9000,26.9100,25.9500,26.2100,900500,0
20020103,26.2300,26.2700,25.3000,25.3900,698200,0
20020104,25.3900,28.2000,25.2400,27.7000,2708500,0
20020107,27.7700,27.8000,26.4500,26.4500,1112600,0
20020108,26.4600,27.3000,24.1200,27.2800,1746900,0
20020109,27.0000,28.3400,26.2600,27.5700,2965400,0
20020110,27.9800,28.1500,27.2600,27.8200,2384800,0
20020111,27.6000,27.7500,26.0100,26.4700,3886400,0
20020114,25.6000,25.6500,24.8100,24.9400,4285500,0
20020115,25.0000,26.0000,25.0000,25.3900,3987000,0
20020116,25.4200,26.6700,24.9000,26.0000,3097700,0
20020117,26.0000,26.2500,25.8400,26.0000,1196300,0
20020118,25.9500,25.9900,25.5900,25.7600,755900,0
20020122,25.6800,25.6800,24.9000,24.9600,1874000,0
20020123,24.9000,25.0000,24.3100,24.5500,2515200,0
20020124,25.2500,26.2400,25.2500,25.7000,1654500,0
20020125,25.6500,25.7500,25.2000,25.2000,869900,0
20020128,25.2300,25.2300,23.1300,24.0000,2940300,0
20020129,24.3500,24.4200,23.7800,23.8800,2563400,0
20020130,23.7400,24.9900,23.3000,24.9500,1677500,0
20020131,25.5000,26.1500,25.5000,25.7800,1785000,0
20020201,25.9000,28.3000,25.8000,28.0000,2698000,0
20020204,27.9000,27.9500,27.0100,27.3100,1415100,0
20020205,26.9500,27.4100,26.8100,27.2000,1007200,0
20020206,27.2000,27.2200,26.8800,27.0200,825700,0
20020207,27.0000,27.6500,26.6900,27.5000,3055600,0
20020208,27.0000,27.7500,26.7000,27.7200,1346400,0
20020211,27.4000,28.0500,26.6000,26.8000,1225300,0
20020212,25.8000,26.2000,25.7000,25.9800,1278100,0
20020213,26.0000,26.1500,25.6500,25.8000,1178100,0
20020214,26.0000,27.0000,25.6000,27.0000,1425300,0
20020215,26.8500,27.5000,26.3500,27.4500,964900,0
20020219,27.4500,27.4500,26.8500,26.9500,814300,0
20020220,26.9000,27.3600,26.8500,27.1000,1156200,0
20020221,26.9000,26.9000,24.9500,26.0000,1514200,0
20020222,25.8000,25.8000,24.7000,25.6300,2449100,0
20020225,25.9600,26.2400,24.7500,25.2000,2094500,0
20020226,25.3000,25.8500,25.0300,25.6800,761900,0
20020227,27.0000,27.2400,25.5000,25.7400,1830800,0
20020228,25.9400,26.4000,25.8000,26.1900,1782900,0
20020301,26.3000,26.3000,26.0500,26.2000,560300,0
20020304,26.2000,27.1900,26.2000,26.8000,1755900,0
20020305,27.0000,27.8400,27.0000,27.7500,1996400,0
20020306,27.5000,28.0500,27.4400,27.5400,770000,0
20020307,27.5600,27.8500,26.8000,27.1400,1056000,0
20020308,27.7500,30.5000,27.7500,29.8900,2507500,0
20020311,30.2000,30.3700,29.5000,29.9000,1379200,0
20020312,29.7000,30.2300,29.0900,29.8100,1616000,0
20020313,29.7500,29.7800,28.9300,29.1500,702500,0
20020314,29.0000,29.0300,28.3300,28.6700,1096900,0
20020315,28.5200,28.9900,28.2500,28.9900,890300,0
20020318,29.0000,29.7000,29.0000,29.4200,838800,0
20020319,28.0000,28.1500,25.0000,26.0000,8864800,0
20020320,26.0000,27.2000,25.2600,26.5500,3732200,0
20020321,26.7500,27.4500,26.5000,27.3900,1668100,0
20020322,27.5500,28.2500,27.2600,27.6300,1225100,0
20020325,27.6300,27.6300,26.6500,27.0500,917300,0
20020326,26.9500,27.3800,26.4000,26.7100,426800,0
20020327,26.7900,26.9200,26.4200,26.5100,516700,0
20020328,26.5000,27.0000,26.1100,26.7000,904700,0
20020401,26.6500,26.7000,26.2500,26.6500,992600,0
20020402,25.3500,26.1000,25.3500,26.0000,1660100,0
20020403,25.6300,26.1000,25.2800,26.0100,1223600,0
20020404,25.9900,26.0000,24.9100,25.1000,2005200,0
20020405,25.1000,25.5900,25.1000,25.1600,2232300,0
20020408,23.7500,24.2000,22.9900,24.0300,4948800,0
20020409,24.0800,24.7500,24.0500,24.4100,4337500,0
20020410,24.5000,24.8500,24.2500,24.2500,2719300,0
20020411,23.3500,23.5000,21.4800,22.5500,4326000,0
20020412,22.7500,22.9700,22.0500,22.5200,2328700,0
20020415,22.6900,22.6900,22.2600,22.4400,1177200,0
20020416,22.5000,24.2000,22.5000,23.7500,1584800,0
20020417,23.7900,24.1200,23.6000,23.9800,1393900,0
20020418,23.9000,23.9000,23.0200,23.1000,1077900,0
20020419,22.9000,24.6600,22.9000,24.4800,3423600,0
20020422,24.2500,24.4800,24.0300,24.4100,1118400,0
20020423,24.2800,24.4500,23.6500,23.9400,1445400,0
20020424,23.7500,23.9000,22.9000,23.1500,1897400,0
20020425,22.4000,23.1500,22.0000,22.4800,1785300,0
20020426,22.4500,22.4800,21.8000,21.8000,1581100,0
20020429,21.8900,21.9000,20.0900,20.2600,2037300,0
20020430,20.3500,21.5500,20.0700,21.4400,1472900,0
20020501,21.3800,21.3900,20.2500,21.0800,1883900,0
20020502,21.1000,21.5000,21.0000,21.2000,2146900,0
20020503,21.0500,21.0500,19.7500,19.8700,3264000,0
20020506,19.9000,20.5000,19.8800,20.2000,1666900,0
20020507,20.2100,20.7900,20.1700,20.6600,1462200,0
20020508,22.2000,22.6500,21.7400,22.2200,1994300,0
20020509,21.5000,21.8000,20.1000,20.2000,2543800,0
20020510,21.2500,21.3900,19.5000,20.4600,2037900,0
20020513,20.6000,21.2000,20.4500,21.1500,1096800,0
20020514,21.5000,21.8500,21.1500,21.8500,1763400,0
20020515,21.8000,23.0800,21.5400,22.2200,1669900,0
20020516,20.5000,20.6500,19.9000,20.0000,7748500,0
20020517,20.0000,20.2400,19.9500,20.0000,33426400,0
20020520,20.0000,20.0000,20.0000,20.0000,0,0
20020521,21.6900,21.9000,20.8000,20.9000,6467200,0
20020522,20.6700,20.8700,20.4500,20.7000,6725300,0
20020523,21.0000,21.0800,20.6500,21.0100,5157000,0
20020524,20.9600,21.1000,20.6600,20.8200,2190900,0
20020528,20.9500,21.1500,20.8000,21.1500,2664200,0
20020529,20.9700,21.1000,20.8000,21.0800,1905400,0
20020530,21.0800,21.0800,20.5500,20.7100,1794300,0
20020531,20.9200,21.1000,20.6700,20.8500,3056000,0
20020603,20.7500,20.7500,20.2800,20.3100,2583700,0
20020604,20.3000,20.3100,19.1000,19.6300,5654400,0
20020605,19.5500,19.7700,19.5500,19.6900,4012000,0
20020606,19.7000,19.8000,19.3000,19.5200,5180900,0
20020607,19.3000,20.1100,19.3000,19.9500,3003600,0
20020610,20.3000,20.5000,20.0100,20.3400,2082600,0
20020611,20.2000,20.6300,20.2000,20.3900,1870200,0
20020612,20.5000,20.5000,19.6500,20.1200,2478800,0
20020613,20.0000,20.1000,19.7500,19.7600,2771800,0
20020614,19.7600,20.0800,19.3400,20.0000,3848700,0
20020617,20.2500,20.7100,20.1500,20.6500,3226500,0
20020618,20.8000,20.9900,20.7000,20.9500,1780800,0
20020619,20.8500,20.8500,20.3800,20.4100,1097300,0
20020620,20.4100,20.4900,19.8500,19.9700,2289300,0
20020621,19.8000,19.9000,19.3900,19.7000,2384100,0
20020624,19.5300,19.8000,19.0800,19.1500,3350900,0
20020625,19.4000,19.5500,18.7400,18.7500,2814300,0
20020626,18.0000,19.0900,17.5000,18.7500,3623400,0
20020627,18.8500,19.2200,18.5800,18.8200,906600,0
20020628,18.9000,19.4900,18.9000,19.0000,1571200,0
20020701,19.0000,19.0000,16.5300,16.7500,5758000,0
20020702,16.8900,17.3000,16.6000,16.9000,5323700,0
20020703,16.8900,17.7500,16.0400,17.5000,3582400,0
20020705,17.8000,18.3000,17.7200,17.9000,1190200,0
20020708,17.7000,17.7500,17.1500,17.5700,5472700,0
20020709,17.6900,17.7000,16.3500,16.6000,3892200,0
20020710,16.5000,16.9700,15.1000,15.2500,7509200,0
20020711,15.0200,15.8500,14.9000,15.5500,6030400,0
20020712,15.2500,15.4500,13.9900,14.1000,8896800,0
20020715,14.0500,14.6000,13.9000,14.4500,6102600,0
20020716,14.5000,15.2000,14.5000,14.9500,4151900,0
20020717,15.2000,15.6000,14.9000,14.9500,4234300,0
20020718,14.7500,15.0500,13.8300,13.9000,9001100,0
20020719,13.9000,15.2000,13.8800,14.8500,3937000,0
20020722,14.8500,15.2900,14.3500,14.8500,2543000,0
20020723,14.7500,14.8300,14.4500,14.5200,2072100,0
20020724,13.9000,15.3000,13.7000,15.3000,2307200,0
20020725,15.2500,15.2500,14.4000,14.7400,2426200,0
20020726,14.7500,15.0500,14.5000,14.8700,1814100,0
20020729,15.0500,16.6500,15.0500,16.4700,2377200,0
20020730,16.5000,17.5000,16.0500,17.0300,2273600,0
20020731,16.5300,16.6600,16.1200,16.5000,3322900,0
20020801,16.5000,16.7000,16.2500,16.4900,2391200,0
20020802,16.3500,16.5600,16.1000,16.3500,1684100,0
20020805,16.3500,16.3500,15.2300,15.2800,1597800,0
20020806,15.2500,16.4800,15.2500,16.2700,1430400,0
20020807,16.4000,16.5600,15.9000,16.4800,849300,0
20020808,16.5200,16.8600,16.2500,16.6900,1234100,0
20020809,16.6500,16.8000,15.9000,16.5200,1464500,0
20020812,16.4200,16.6000,16.4000,16.4400,627400,0
20020813,16.2000,16.7000,16.0700,16.1200,2228900,0
20020814,16.0000,16.4500,15.8000,16.2500,1955400,0
20020815,16.4000,17.5000,16.4000,17.1100,1033600,0
20020816,16.8600,18.1500,16.8600,17.9100,1274600,0
20020819,17.9100,18.7600,17.9100,18.7100,1085300,0
20020820,18.7100,18.9000,18.2100,18.7000,1103900,0
20020821,19.2000,19.2000,18.3000,18.7000,1163200,0
20020822,18.7000,19.0000,18.3200,18.5000,1731800,0
20020823,18.3600,18.3800,17.7700,17.9000,560200,0
20020826,17.4000,17.7000,17.4000,17.5000,1577100,0
20020827,17.4500,17.4500,16.2600,16.3000,2556200,0
20020828,16.2300,16.5500,15.8300,15.9000,1688300,0
20020829,15.9500,16.4400,15.9000,16.3000,1270100,0
20020830,16.4700,16.6900,16.3000,16.4500,930700,0
20020903,16.4500,16.4500,15.6000,15.7500,1979900,0
20020904,15.9000,16.2000,15.7000,16.1000,1090800,0
20020905,16.1000,16.1000,15.6100,15.7800,1965200,0
20020906,15.8800,16.1900,15.8100,16.0000,663300,0
20020909,15.9000,16.5000,15.7600,16.2400,501000,0
20020910,16.4100,16.6100,16.0000,16.1400,348200,0
20020911,16.2000,16.6000,15.9700,16.3000,1685700,0
20020912,16.2500,16.6000,16.2000,16.3000,1003900,0
20020913,16.0000,16.0900,15.2500,15.7500,2727700,0
20020916,15.7500,16.3500,15.7500,16.1500,1542300,0
20020917,16.3600,16.6000,15.9000,16.1400,1364800,0
20020918,16.0200,16.0200,15.3300,15.8900,946200,0
20020919,14.6200,14.9000,13.9000,14.1000,12088100,0
20020920,14.1000,14.7500,13.8200,14.6300,3810900,0
20020923,14.6300,14.7900,14.4000,14.7600,2898700,0
20020924,14.6600,14.7000,13.7200,13.8000,3554000,0
20020925,14.1000,14.5100,13.8500,14.2500,2280300,0
20020926,14.5500,14.9500,14.2000,14.4500,1642800,0
20020927,14.4500,14.4500,13.9700,14.1500,1681300,0
20020930,14.0000,14.4000,13.2900,14.2800,1697800,0
20021001,14.2000,14.9000,13.8000,14.9000,3724400,0
20021002,14.7500,14.8000,13.6000,14.0300,3464000,0
20021003,14.0000,14.0100,12.9000,12.9500,3741000,0
20021004,13.0000,13.1900,11.4000,12.2000,7340400,0
20021007,11.4000,12.6000,11.3000,12.3600,3754700,0
20021008,12.2100,13.1300,12.0500,12.9500,2800100,0
20021009,12.6500,12.9700,12.2000,12.4600,3580400,0
20021010,11.5000,13.8000,11.4000,13.3500,6095900,0
20021011,13.8000,14.9000,13.7000,14.3300,3194100,0
20021014,14.3400,14.8000,14.2000,14.5000,924600,0
20021015,15.8000,16.7400,15.4000,16.7300,3988900,0
20021016,16.0500,16.0600,15.0000,15.9800,2655600,0
20021017,16.9700,17.7000,15.9300,16.7900,2832500,0
20021018,16.3000,17.1000,16.3000,16.9500,1377400,0
20021021,16.6000,17.3000,16.5000,17.2700,1739100,0
20021022,16.7500,17.3700,16.5100,16.9900,1702300,0
20021023,16.8000,17.5400,16.7500,17.5000,4157900,0
20021024,17.5400,17.6500,16.9400,17.1900,1278200,0
20021025,17.0000,17.7000,16.9500,17.6200,2111000,0
20021028,17.6200,17.8600,17.2500,17.4500,1761100,0
20021029,17.2000,17.2000,16.5700,16.7500,1652900,0
20021030,16.7600,16.8400,15.9200,16.6100,2321500,0
20021031,16.6100,17.1500,16.6100,16.8800,1575400,0
20021101,16.6800,17.0700,16.4500,16.9000,1440800,0
20021104,17.1500,17.3500,16.7000,16.9000,2124900,0
20021105,16.0400,16.9300,15.9500,16.4100,1556500,0
20021106,16.7800,17.1100,16.1200,16.9400,2180600,0
20021107,17.2500,17.5900,17.1300,17.5000,3253400,0
20021108,17.4000,17.7000,17.1000,17.5100,1707100,0
20021111,17.1500,17.4400,16.9000,17.3400,1282200,0
20021112,17.3700,17.7700,17.1600,17.5000,1233900,0
20021113,17.2500,18.0000,17.2500,17.9500,1341400,0
20021114,18.0000,19.2000,18.0000,19.0000,5446600,0
20021115,18.4000,18.8500,18.3600,18.7100,2957000,0
20021118,18.7100,19.3000,18.6900,19.3000,3750300,0
20021119,19.1000,19.1800,18.5000,18.7400,2274700,0
20021120,17.9000,18.5000,17.4000,18.5000,5063100,0
20021121,18.4000,18.7800,18.2600,18.6800,2815700,0
20021122,18.5300,18.8500,18.2600,18.5000,2400200,0
20021125,18.5800,18.6000,17.6700,18.1800,2515700,0
20021126,18.1300,18.1500,17.4400,17.7000,2043300,0
20021127,18.0000,18.7500,17.9000,18.7300,2083800,0
20021129,19.4500,19.6500,18.4000,19.2500,1406700,0
20021202,19.9700,20.4700,19.8000,20.0200,4497700,0
20021203,19.5600,19.9600,19.2500,19.4700,1335300,0
20021204,19.2500,19.2500,17.8500,18.1400,2797200,0
20021205,18.3800,18.8000,17.6500,18.1200,1451200,0
20021206,18.0000,18.1000,17.5000,17.6900,1582700,0
20021207,17.6900,17.6900,17.6900,17.6900,0,0
20021208,17.6900,17.6900,17.6900,17.6900,0,0
20021209,17.6000,18.1500,17.5000,17.8700,1507900,0
20021210,17.8700,18.2000,17.7800,18.0000,2411000,0
20021211,18.0000,18.1300,17.7500,17.9000,891200,0
20021212,17.8800,17.9400,17.5000,17.7400,832100,0
20021213,17.7000,17.7000,17.0000,17.6200,2313700,0
20021216,17.6200,17.9900,17.6000,17.8000,939900,0
20021217,17.3800,18.2000,17.3500,18.0800,2124600,0
20021218,17.9300,18.0800,17.6500,17.9900,1093300,0
20021219,17.9900,18.0500,17.5400,17.5400,750200,0
20021220,17.5400,17.5500,16.2300,17.1500,3816000,0
20021223,17.2500,17.7500,17.1000,17.2000,1495300,0
20021224,16.8500,17.6000,16.7600,17.4700,463600,0
20021226,17.5000,17.9700,17.5000,17.8600,650600,0
20021227,17.7500,18.1000,17.5600,17.6900,992400,0
20021230,17.7000,18.0800,17.5500,17.8200,1139900,0
20021231,17.9200,18.0700,17.6000,17.9900,609400,0
20030102,18.0000,18.6800,17.8500,18.6100,684200,0
20030103,18.4200,19.1100,18.4200,18.7500,1238800,0
20030106,18.8200,19.4000,18.8200,19.1000,1867400,0
20030107,19.2500,19.8800,18.5000,18.7300,3048800,0
20030108,18.6000,18.9700,18.5000,18.6000,1168100,0
20030109,18.6000,18.6000,18.2000,18.3700,2201900,0
20030110,18.1100,18.4500,16.7000,16.9200,5538200,0
20030113,16.9800,17.5500,16.9800,17.4000,2112500,0
20030114,17.4500,17.5000,16.9000,17.0000,2193900,0
20030115,17.0100,17.0100,16.2000,16.4000,1635000,0
20030116,16.4700,16.5500,15.5200,15.7500,4729200,0
20030117,15.5200,16.4000,15.4500,16.3000,2874000,0
20030121,15.9000,16.0000,15.3600,15.7300,3013100,0
20030122,15.3000,15.8400,15.1600,15.6600,3079500,0
20030123,16.1000,16.9800,16.0100,16.8500,4868700,0
20030124,16.7000,16.8400,16.5300,16.6200,2217200,0
20030127,16.3700,16.5700,16.0100,16.3100,2159900,0
20030128,16.3100,16.5900,16.2500,16.4100,1933000,0
20030129,16.4200,16.5000,16.1800,16.2900,1972600,0
20030130,16.2500,16.6000,16.1200,16.2000,2240000,0
20030131,16.0500,16.6000,15.9500,16.5500,4342900,0
20030203,16.5800,16.7900,16.2000,16.3000,2266000,0
20030204,16.0600,16.6000,15.9900,16.3500,1293100,0
20030205,16.3600,16.5500,16.2500,16.3800,1223900,0
20030206,16.1800,16.3400,15.9500,15.9900,1346500,0
20030207,16.0500,16.0500,14.9400,15.1100,2300900,0
20030210,15.0200,15.3500,15.0000,15.3000,1882300,0
20030211,15.3200,15.9200,15.3200,15.4000,1336400,0
20030212,15.0500,15.1500,14.5900,14.6500,1599300,0
20030213,14.6400,15.0000,14.4800,14.6900,1341400,0
20030214,14.8000,15.3200,14.7600,15.2700,736100,0
20030218,15.5000,16.1000,15.5000,16.0000,1577800,0
20030219,16.0000,16.3000,15.8000,16.0000,589000,0
20030220,16.0100,16.0500,15.5500,15.6000,828700,0
20030221,15.5700,15.6500,15.3400,15.6500,1048200,0
20030224,15.5000,15.5400,15.1500,15.1700,1134500,0
20030225,15.0000,15.8300,14.8500,15.8300,1264300,0
20030226,15.7000,15.8900,15.3800,15.6000,992300,0
20030227,15.6000,15.6200,14.9300,15.0000,1365900,0
20030228,15.0700,15.4500,14.9000,15.3400,3200200,0
20030303,15.6000,15.8000,15.5100,15.7100,1497700,0
20030304,15.5500,15.7400,15.4200,15.6100,846300,0
20030305,15.7000,15.8000,15.5500,15.7700,1235300,0
20030306,15.8000,16.0800,15.7900,16.0300,2125500,0
20030307,15.8000,15.8000,15.5900,15.8000,1868800,0
20030310,15.5500,15.7000,15.2000,15.2000,664200,0
20030311,15.1700,15.1700,14.1500,14.1700,3057100,0
20030312,14.2000,14.3100,13.7900,13.7900,5790500,0
20030313,13.7900,13.9800,13.4500,13.8300,5376700,0
20030314,13.9300,14.9500,13.8900,14.5800,2991500,0
20030317,14.5000,15.3000,14.3100,15.2100,1206800,0
20030318,15.3500,15.7400,15.3100,15.6700,2095800,0
20030319,15.6400,15.9500,15.3500,15.4000,2960200,0
20030320,15.4000,15.6900,15.1400,15.3900,1962300,0
20030321,15.9000,16.1700,15.7400,15.8800,1628700,0
20030324,15.5500,15.9000,15.4700,15.9000,1395500,0
20030325,15.6000,15.9900,15.6000,15.7500,1050500,0
20030326,15.8000,15.9800,15.5600,15.6400,889200,0
20030327,15.5600,15.9500,15.5000,15.6900,380800,0
20030328,15.6900,15.9900,15.6600,15.6700,690400,0
20030331,15.4000,15.7700,15.1400,15.5000,571500,0
20030401,15.6000,15.6500,14.9300,14.9800,1173600,0
20030402,15.2500,15.8500,15.2500,15.7100,2394000,0
20030403,15.7000,16.0200,15.3600,15.6000,1799400,0
20030404,15.7500,15.7500,15.1000,15.2700,2049100,0
20030407,16.1500,16.2500,15.2200,15.2400,3008800,0
20030408,15.3000,15.3000,14.8400,14.9100,5115700,0
20030409,14.9300,15.0500,14.2000,14.2200,4124700,0
20030410,14.1700,14.6400,13.7000,14.4300,4826300,0
20030411,14.7000,14.7000,13.9400,14.0600,4637800,0
20030414,14.0000,15.0500,13.4500,14.9000,6079800,0
20030415,14.7500,14.7500,14.4000,14.7300,4080200,0
20030416,14.8300,14.8400,14.2500,14.4000,1981700,0
20030417,14.5000,15.0500,14.5000,14.7500,1959200,0
20030421,14.8200,15.0800,14.7500,15.0000,932900,0
20030422,14.9200,15.9400,14.9100,15.8700,2578600,0
20030423,15.7200,16.0500,15.5300,16.0500,2612800,0
20030424,15.8500,15.9900,15.7000,15.7200,1433900,0
20030425,15.6200,15.8200,15.4900,15.6400,1874700,0
20030428,15.5400,15.7900,15.2600,15.7900,1169700,0
20030429,15.4700,15.8500,15.3800,15.7900,1778400,0
20030430,15.5400,16.1100,15.5000,16.0200,1607400,0
20030501,16.0300,16.7000,16.0100,16.1800,2965000,0
20030502,16.2400,16.7000,16.1700,16.6900,1533700,0
20030505,16.5700,16.7900,16.4600,16.6000,1972000,0
20030506,16.1500,16.7500,16.1500,16.6800,2495500,0
20030507,16.5500,16.9200,16.5000,16.7700,806100,0
20030508,16.3500,16.8500,16.3500,16.4500,1112500,0
20030509,16.4000,16.9200,16.2900,16.8500,1961900,0
20030512,16.7300,16.7800,16.4500,16.7000,1924900,0
20030513,16.6500,16.7800,16.5500,16.7000,762900,0
20030514,16.7000,17.0200,16.7000,16.9900,1090900,0
20030515,17.0000,17.2700,16.9200,17.2700,1207100,0
20030516,17.1200,17.4800,17.0000,17.4800,1460100,0
20030519,17.2300,17.3800,16.8700,17.0800,1265500,0
20030520,17.0400,17.1400,16.5100,16.8300,1520900,0
20030521,16.6000,16.6600,16.2500,16.3200,1155000,0
20030522,16.4000,16.7900,16.4000,16.7700,877100,0
20030523,16.7000,17.4500,16.7000,17.3500,1568600,0
20030527,16.9000,17.1000,16.6700,16.7000,1688800,0
20030528,16.2500,16.6700,16.2500,16.5500,1797700,0
20030529,16.6900,16.9500,16.6900,16.9000,1305800,0
20030530,17.0000,17.5400,16.9700,17.5200,4290600,0
20030602,17.5200,17.8300,17.4700,17.4900,1587500,0
20030603,17.1100,17.4900,17.0600,17.2100,1333200,0
20030604,17.1500,18.6000,17.1400,18.5400,2099500,0
20030605,18.0000,18.8200,17.9500,18.4500,2706200,0
20030606,18.4500,18.5500,17.9200,18.2000,2155400,0
20030609,17.9500,18.0300,17.5800,17.6400,916300,0
20030610,17.5800,17.6900,17.2500,17.4300,1516900,0
20030611,17.6500,17.8500,16.9300,17.2000,4216900,0
20030612,17.2000,17.3000,16.6000,16.7000,2847700,0
20030613,16.8500,16.8500,16.2500,16.2900,2055300,0
20030616,16.6500,17.4900,16.5200,17.4100,3327500,0
20030617,17.4900,17.5500,17.2500,17.5500,3125300,0
20030618,17.4000,17.6000,17.3300,17.4800,2748500,0
20030619,17.7500,18.0000,17.4500,17.8500,2672400,0
20030620,18.0000,18.1000,17.6000,17.8700,2020000,0
20030623,17.7700,18.0500,17.7500,17.9800,2595700,0
20030624,17.6000,17.8000,17.2400,17.6500,1221500,0
20030625,17.3500,17.6000,17.2900,17.3300,1453000,0
20030626,17.1700,18.0000,17.1700,18.0000,1378200,0
20030627,18.0000,18.2000,17.8400,17.8600,1249700,0
20030630,17.8000,18.1800,17.7500,18.0900,983800,0
20030701,17.9800,18.0900,17.6500,17.9900,841600,0
20030702,17.8800,18.0800,17.8000,17.8400,666100,0
20030703,17.8400,18.2000,17.8000,18.1500,934500,0
20030707,18.0000,18.2000,17.9700,18.0100,1337100,0
20030708,18.0000,19.4200,18.0000,19.3900,3075400,0
20030709,19.1500,19.4000,18.8200,19.2100,2679600,0
20030710,19.1000,19.1200,18.9500,19.1000,2461700,0
20030711,19.1000,19.1000,18.8000,18.8900,2697000,0
20030714,19.1500,19.5400,18.8400,18.8500,2185900,0
20030715,19.8400,20.8000,19.5100,20.5500,7611000,0
20030716,20.3500,20.5000,19.7000,20.3500,3736100,0
20030717,20.1500,20.1600,19.7000,19.8500,2242300,0
20030718,19.9500,20.7000,19.9200,20.6500,1506900,0
20030721,19.5000,20.0000,19.2900,19.2900,2703200,0
20030722,19.2900,19.9900,19.2900,19.8600,1555700,0
20030723,19.8700,20.0000,19.7000,19.9500,1414200,0
20030724,20.0000,20.0900,19.7500,19.7500,1996600,0
20030725,19.7500,20.0000,19.7500,19.9200,1800100,0
20030728,20.0000,20.2300,19.6500,19.8400,1966400,0
20030729,19.9100,19.9900,19.6900,19.8400,1666100,0
20030730,19.8400,19.8500,19.6000,19.7500,691300,0
20030731,19.7800,19.8500,19.3900,19.4200,1996200,0
20030801,19.9200,20.3900,19.5800,20.3300,3171000,0
20030804,19.8500,20.4300,19.8000,20.1300,2154200,0
20030805,19.9000,20.2000,19.4700,19.4700,1548300,0
20030806,19.4800,19.5600,19.0000,19.2000,2333300,0
20030807,19.1000,20.0100,19.1000,19.8500,2085500,0
20030808,19.5600,20.4800,19.5600,20.0200,2350200,0
20030811,20.0000,20.0300,19.3500,19.5300,1759300,0
20030812,19.6500,19.8400,19.6000,19.7000,2542600,0
20030813,19.8000,19.9000,19.5500,19.5500,1471000,0
20030814,19.5500,20.6900,18.7500,20.3800,6790100,0
20030815,20.0500,20.8800,20.0500,20.6000,1460700,0
20030818,20.5500,20.5800,20.2000,20.4400,941800,0
20030819,20.5500,21.2500,20.5000,21.1600,1581100,0
20030820,21.1700,21.1700,20.7000,20.9900,1142000,0
20030821,20.7400,21.3000,20.6500,21.3000,2230400,0
20030822,21.8000,22.0000,21.0500,21.5400,2219200,0
20030825,21.1000,21.2800,20.7300,20.9800,881100,0
20030826,20.9800,21.0200,20.5500,20.9900,718200,0
20030827,21.0000,21.0300,20.8100,20.9300,933000,0
20030828,20.9900,21.0100,20.6300,20.8700,1179600,0
20030829,20.6700,21.2400,20.5600,21.1600,812100,0
20030902,21.1700,22.4000,21.1700,22.3500,3203800,0
20030903,22.5000,23.6000,22.4500,23.4100,4507900,0
20030904,23.0000,23.9200,23.0000,23.7700,3572900,0
20030905,23.8500,23.8500,23.0000,23.2300,3163600,0
20030908,23.2300,23.2300,22.8500,22.9600,1719600,0
20030909,22.8000,23.1200,22.6400,22.9400,2250700,0
20030910,22.7500,22.8500,22.2100,22.2700,1564100,0
20030911,22.3000,22.7300,22.0000,22.0000,2069900,0
20030912,22.4000,22.5300,21.7500,22.5300,4702400,0
20030915,22.5700,23.1200,22.2300,23.0600,3125400,0
20030916,22.8500,23.4500,22.7000,23.3800,2620400,0
20030917,22.5000,23.3000,21.0000,22.6000,6617000,0
20030918,22.5000,22.8000,22.5000,22.8000,2963700,0
20030919,22.9500,22.9500,22.3600,22.4100,3040900,0
20030922,22.2500,22.2500,21.5500,21.5800,3196900,0
20030923,21.5000,21.7200,21.2000,21.3900,4813800,0
20030924,21.4000,22.3500,21.2500,22.2500,25320600,0
20030925,22.3000,22.7400,22.1500,22.6000,7356000,0
20030926,22.3300,22.4600,21.8200,22.0100,4033000,0
20030929,22.0000,22.2300,21.3000,22.0200,4437600,0
20030930,22.3800,22.5000,21.7100,22.3400,3045600,0
20031001,22.4800,22.5700,22.0100,22.2700,5181600,0
20031002,22.3900,22.6900,22.2000,22.6800,4264100,0
20031003,22.7500,22.9000,22.3700,22.4500,3496100,0
20031006,22.6000,23.4000,22.4500,23.0900,2770200,0
20031007,22.7800,23.2300,22.6800,23.1200,2978300,0
20031008,23.3500,23.9600,23.0900,23.7000,3567900,0
20031009,22.7500,23.1000,22.1200,22.1200,10721100,0
20031010,22.2500,22.6100,22.1800,22.3700,4457800,0
20031013,22.3800,22.8100,22.1100,22.2700,1575800,0
20031014,22.7800,22.7855,22.3600,22.7100,2383200,0
20031015,22.4400,22.8400,22.1400,22.2600,3198700,0
20031016,22.1500,22.3700,21.7900,22.1600,2657800,0
20031017,22.2000,22.4200,21.9000,21.9000,2994900,0
20031020,21.9000,22.2000,21.8000,22.0000,2607100,0
20031021,22.6000,22.6500,22.2700,22.4200,2428000,0
20031022,22.4100,22.9000,22.2200,22.9000,3630500,0
20031023,22.8500,23.8000,22.5800,22.6800,2573500,0
20031024,22.6800,22.7700,21.9600,22.3700,2502900,0
20031027,22.3600,22.5800,22.1900,22.3900,1577100,0
20031028,22.8700,23.4200,22.8000,23.2800,4893300,0
20031029,23.2700,23.8500,23.1100,23.6100,1994900,0
20031030,23.6700,24.0000,23.6200,23.7000,2173000,0
20031031,23.7300,23.8800,23.3000,23.4000,2406200,0
20031103,23.5700,24.1800,23.5700,24.1800,2706109,0
20031104,24.0000,24.4800,23.9000,24.3400,3096976,0
20031105,23.8500,24.5400,23.5000,24.3000,2657500,0
20031106,24.2500,24.5500,24.1600,24.4000,1553900,0
20031107,24.5000,25.2000,24.4600,25.0500,2745500,0
20031110,24.6500,24.8500,24.3400,24.5600,2218300,0
20031111,24.6400,24.6900,23.8600,24.5500,1983100,0
20031112,24.5500,25.2800,24.4500,25.2800,1864500,0
20031113,25.0300,25.3700,24.6300,24.6700,2747500,0
20031114,24.9200,25.0900,24.2600,24.3500,1771500,0
20031117,24.2500,24.4000,23.8600,24.4000,1782000,0
20031118,24.4000,24.5000,24.0500,24.1200,897200,0
20031119,23.8000,24.1300,23.7900,24.0500,1465800,0
20031120,24.0500,24.4800,23.9100,24.2200,1190900,0
20031121,24.2300,24.3500,23.9355,24.1600,923000,0
20031124,24.0000,24.9500,24.0000,24.8600,1713300,0
20031125,24.7000,24.8600,24.4600,24.4600,1625000,0
20031126,24.2100,25.0000,24.0100,24.7300,1564000,0
20031128,24.8300,24.9900,24.6100,24.9000,567700,0
20031201,24.9800,25.6900,24.9140,25.3400,2603300,0
20031202,25.1300,26.0000,24.6900,25.6500,2601300,0
20031203,25.9500,26.3100,25.6600,25.9800,3260500,0
20031204,25.3000,25.8000,25.3000,25.6000,2236300,0
20031205,25.3500,25.4000,25.1100,25.3300,2905300,0
20031208,25.0200,25.3500,24.8700,25.0500,2052400,0
20031209,25.0500,25.5400,25.0225,25.2400,1254100,0
20031210,25.1500,25.1900,24.6900,25.1300,1884800,0
20031211,24.8500,25.2500,24.0500,25.0200,1729600,0
20031212,24.8000,25.0800,24.8000,25.0100,1081600,0
20031215,25.3000,25.3000,24.8800,24.9100,1316600,0
20031216,24.9000,24.9000,24.0900,24.5600,1955700,0
20031217,24.4000,24.5300,24.1400,24.4500,2228300,0
20031218,24.5500,25.0300,24.4900,24.8500,2173000,0
20031219,25.0000,25.6000,24.9200,25.6000,3239100,0
20031222,25.3500,25.5400,25.1700,25.4700,2222900,0
20031223,25.6500,26.1300,25.4800,26.0000,2159100,0
20031224,26.0000,26.3500,25.7000,26.3300,798800,0
20031226,26.0500,26.2300,25.9300,26.0200,490100,0
20031229,25.9000,26.3100,25.8600,26.3100,1163500,0
20031230,26.4500,26.5500,26.1800,26.2200,880100,0
20031231,26.3500,26.3500,26.0000,26.3200,1463200,0
20040102,26.1500,26.9500,25.6700,25.9200,1560900,0
20040105,26.0100,26.7800,26.0100,26.6600,1971300,0
20040106,26.4100,26.5500,26.1000,26.3500,2054400,0
20040107,26.4000,26.4900,25.6000,25.7500,2678700,0
20040108,25.9800,26.0000,24.6000,24.8900,5547000,0
20040109,24.9500,25.3200,24.7000,25.2200,3836400,0
20040112,25.9000,25.9500,25.4500,25.9100,5133000,0
20040113,22.7500,23.0000,21.8500,22.6600,25370200,0
20040114,22.8500,23.7800,22.7600,23.6900,8349600,0
20040115,23.7000,23.9700,23.4600,23.6000,6572100,0
20040116,23.7800,23.9000,23.4000,23.4600,4908700,0
20040120,24.0000,24.0000,23.3500,23.7800,3488700,0
20040121,23.9800,24.3700,23.0400,24.1500,3053300,0
20040122,24.0400,25.4500,24.0300,24.8800,4911900,0
20040123,24.8800,24.9900,24.0200,24.1000,3077100,0
20040126,24.0000,24.7500,24.0000,24.6700,2550800,0
20040127,24.7300,24.7330,23.4100,24.0000,3311900,0
20040128,24.6500,24.6570,23.5400,23.7600,2770000,0
20040129,24.2500,24.2500,23.4400,23.6700,2980600,0
20040130,23.8000,24.2100,23.6500,23.6700,1629900,0
20040202,23.6000,23.9000,22.9800,23.1200,4522600,0
20040203,23.0100,23.3800,22.6500,23.2400,3210500,0
20040204,23.0000,23.0200,22.5500,22.6000,3330800,0
20040205,22.8500,23.1000,22.6100,22.6400,3008500,0
20040206,22.6500,23.1400,22.6000,22.8300,3382700,0
20040209,22.9800,23.0400,22.7000,22.7800,2299800,0
20040210,22.8000,23.0400,22.6800,22.8000,1895700,0
20040211,22.9500,23.0900,22.6200,22.8900,3235300,0
20040212,23.0500,23.5200,23.0000,23.0500,2961100,0
20040213,23.5300,23.9800,23.3700,23.4600,2526700,0
20040217,23.4700,23.7700,23.1500,23.6400,1546000,0
20040218,23.6500,23.7400,23.2800,23.3300,1905900,0
20040219,23.4300,23.5900,23.0000,23.0000,2443600,0
20040220,23.2500,23.2950,22.6000,22.7300,2568800,0
20040223,22.9800,22.9900,21.8600,22.0300,3547000,0
20040224,22.2100,23.1400,22.1900,22.9500,6124800,0
20040225,22.9600,23.1700,22.6500,23.0100,1934900,0
20040226,23.0200,23.1700,22.7700,23.0900,2136700,0
20040227,23.0500,23.2300,22.9200,23.1000,2701400,0
20040301,23.0100,23.1000,22.8200,23.0800,2425500,0
20040302,23.1100,23.4000,23.0100,23.2200,1570600,0
20040303,23.0800,23.1000,22.6100,23.0000,2589000,0
20040304,23.0800,23.5000,23.0300,23.3900,1953700,0
20040305,23.1400,23.8300,23.0600,23.6000,3720800,0
20040308,23.8500,24.0400,23.5100,23.5100,2113700,0
20040309,23.4700,23.5900,23.3000,23.4200,1514900,0
20040310,23.4000,23.8200,23.0900,23.2400,1787300,0
20040311,22.7500,23.3400,22.6200,22.7000,2505600,0
20040312,22.8500,23.0400,22.6500,22.7800,1720200,0
20040315,23.2000,23.2200,22.8300,22.9700,1834000,0
20040316,23.0000,23.6100,23.0000,23.5200,2563400,0
20040317,23.7000,24.0400,23.6000,23.6700,2543800,0
20040318,23.6600,23.9500,23.6600,23.9300,1460900,0
20040319,24.0000,24.3500,23.8100,24.0800,2007400,0
20040322,23.7500,24.0800,23.3400,23.5300,1519100,0
20040323,23.4500,23.9100,23.4500,23.8000,1833900,0
20040324,23.6500,23.9700,23.6500,23.7500,1188400,0
20040325,23.7000,23.8600,23.5300,23.6600,2678500,0
20040326,23.6600,24.0400,23.5500,23.8900,1703300,0
20040329,23.9000,24.2700,23.9000,24.0500,1320700,0
20040330,24.5500,24.9000,23.7500,24.4500,5392100,0
20040331,24.5700,24.9400,24.4500,24.8000,2229400,0
20040401,24.6200,25.0000,24.5700,24.8300,2194800,0
20040402,25.0000,25.3900,24.9100,25.1300,2675300,0
20040405,25.1500,25.9100,25.1400,25.7000,2561300,0
20040406,25.5500,25.5600,25.0000,25.1500,1955200,0
20040407,25.1900,25.3400,24.9500,25.1400,1823700,0
20040408,25.2500,25.5300,25.0800,25.2400,1848800,0
20040412,25.2400,25.8100,25.2000,25.7000,1258900,0
20040413,25.8500,25.9100,25.3800,25.4800,1849400,0
20040414,25.3000,25.5600,25.2600,25.3100,1422500,0
20040415,25.3500,25.5000,24.9900,25.1500,1199000,0
20040416,25.1500,25.1500,24.2900,24.5700,3071800,0
20040419,24.5700,25.3200,24.5700,25.3000,2991600,0
20040420,25.2900,25.4100,24.8800,24.9200,1419500,0
20040421,24.9100,24.9700,24.3100,24.7600,1843500,0
20040422,24.0000,24.4900,23.7500,24.2200,4298700,0
20040423,24.2000,24.8600,24.0000,24.6400,4584800,0
20040426,24.5700,24.7500,24.2400,24.3900,2976900,0
20040427,24.2500,24.3600,24.0800,24.2500,1950100,0
20040428,23.9000,24.1100,23.6500,23.7600,4086200,0
20040429,23.5400,24.0400,23.5200,23.7500,17690600,0
20040430,23.9400,23.9400,23.5500,23.7700,4244400,0
20040503,23.7300,23.9800,23.6500,23.9800,2775800,0
20040504,23.8800,24.1500,23.7000,23.9500,2812500,0
20040505,24.1500,24.6000,24.1000,24.2000,3462400,0
20040506,24.3000,24.3000,23.8600,24.1300,2663100,0
20040507,23.7500,24.0800,23.5800,23.6900,4080000,0
20040510,22.9000,23.6600,22.8900,23.1500,3908900,0
20040511,23.4000,23.9200,23.2900,23.8000,3544000,0
20040512,23.5600,23.7300,23.0200,23.6200,2003100,0
20040513,23.5200,24.0600,23.4600,23.8400,2287600,0
20040514,23.7500,24.1600,23.4000,23.8400,2298100,0
20040517,23.4500,23.5000,23.0500,23.2500,2223500,0
20040518,23.4000,23.6800,23.3200,23.6200,2120300,0
20040519,23.6800,24.0000,23.6800,23.7000,1637900,0
20040520,23.6300,23.6300,23.1500,23.3800,1712400,0
20040521,23.3300,23.7100,23.2900,23.6600,1873300,0
20040524,23.9000,23.9700,23.5200,23.7500,2799700,0
20040525,23.7000,23.7400,23.3000,23.7300,2494400,0
20040526,23.5900,24.2000,23.5000,24.0600,2244800,0
20040527,24.0300,24.6700,23.9700,24.4300,2921700,0
20040528,24.3000,24.6800,24.3000,24.6100,1680300,0
20040601,24.5900,25.8200,24.5100,25.3600,7020100,0
20040602,25.7000,25.9500,24.9000,24.9700,4661400,0
20040603,24.9500,25.3800,24.6600,25.0700,2822400,0
20040604,25.3400,25.3400,24.8300,24.9500,1511900,0
20040607,25.0000,25.3200,24.9300,25.1700,1503500,0
20040608,25.3500,25.6200,25.1900,25.4800,2031500,0
20040609,25.4900,25.4900,24.3000,24.8300,3868000,0
20040610,24.8500,25.2300,24.8000,25.1500,2031900,0
20040614,25.1500,25.1800,24.8800,24.9800,1423800,0
20040615,25.0000,25.1500,24.7000,24.8500,1158200,0
20040616,25.0500,25.3600,24.9000,25.3100,2191800,0
20040617,26.2400,27.0400,25.9400,26.7900,10101600,0
20040618,26.8500,27.4000,26.8400,27.2000,5186600,0
20040621,27.2400,27.4500,26.6700,26.7300,2913700,0
20040622,26.8700,26.9300,26.5500,26.6200,2969500,0
20040623,26.5000,27.7000,26.5000,27.5600,4924400,0
20040624,27.5000,27.8600,27.4100,27.4200,2621400,0
20040625,27.4800,27.8300,27.3200,27.4700,3964900,0
20040628,27.4100,27.5900,27.2000,27.3000,1911300,0
20040629,26.9500,27.1800,26.8600,27.1600,3437300,0
20040630,27.0700,27.8000,27.0700,27.4800,2248500,0
20040701,27.5200,27.7900,27.2000,27.6700,2304100,0
20040702,27.4500,28.1000,27.4500,27.9100,2315700,0
20040706,27.5100,27.7400,27.0400,27.2400,3109100,0
20040707,26.9500,27.5400,26.4000,27.2500,3985400,0
20040708,27.1000,27.4000,26.8000,27.2400,2398800,0
20040709,27.1100,27.2900,26.8300,26.9900,2204900,0
20040712,26.6500,26.7500,26.2900,26.4700,1994200,0
20040713,25.9000,26.1500,25.6700,25.7000,4844300,0
20040714,25.7300,26.3000,25.4300,25.9100,4002200,0
20040715,26.1000,26.2200,25.8100,26.0000,2251400,0
20040716,26.0000,26.0000,25.5900,25.6700,2284100,0
20040719,25.6100,25.9500,25.3000,25.6300,2086000,0
20040720,25.3000,25.9300,25.3000,25.8000,1862100,0
20040721,25.5600,26.0900,25.4200,25.5700,2334000,0
20040722,25.0000,25.4600,24.8748,25.1600,4002000,0
20040723,24.9100,25.1400,24.7700,24.9100,2413400,0
20040726,24.9200,25.0000,24.1500,24.4300,2958800,0
20040727,24.5000,24.9700,24.4900,24.6000,3529500,0
20040728,24.6400,24.6700,23.9100,24.2600,4031000,0
20040729,24.5200,24.9000,24.4200,24.7100,3297800,0
20040730,24.7600,24.9300,24.4600,24.6300,1444800,0
20040802,24.5100,24.9800,24.2100,24.8400,2003100,0
20040803,24.8500,24.8500,24.5000,24.6800,1500900,0
20040804,24.5300,25.1900,24.4100,24.9300,2121800,0
20040805,24.8600,25.1300,24.6000,24.8500,2075200,0
20040806,24.7500,24.8000,24.3500,24.3600,1735000,0
20040809,24.3400,24.5600,24.0400,24.2400,1129500,0
20040810,24.0500,24.7000,24.0200,24.6000,2372700,0
20040811,24.3000,24.4000,23.9400,24.1700,1740000,0
20040812,24.1000,24.1000,23.3000,23.4600,3962800,0
20040813,23.2500,23.8900,23.2500,23.7100,1989800,0
20040816,23.8000,24.7200,23.7600,24.5500,3190000,0
20040817,24.8800,25.0000,24.7200,24.7800,3237700,0
20040818,24.7800,25.5200,24.6800,25.4300,4111800,0
20040819,25.4400,26.0200,25.2500,25.8900,4380400,0
20040820,25.7600,26.2800,25.7500,26.0500,1869700,0
20040823,25.8000,26.5000,25.8000,26.2400,2335300,0
20040824,26.2800,26.6800,26.0200,26.1500,2514800,0
20040825,26.0500,26.2500,25.8400,26.1900,2105100,0
20040826,26.2900,26.5500,25.6900,25.7200,2273100,0
20040827,25.7800,25.9700,25.5900,25.9200,1451000,0
20040830,25.7000,25.9200,25.6200,25.7500,936000,0
20040831,25.6800,26.2500,25.6000,26.1000,1722100,0
20040901,26.1500,26.6700,26.1200,26.4700,1751500,0
20040902,26.3700,26.6300,26.1200,26.3200,1506700,0
20040903,26.0700,26.2900,25.8500,25.9000,1752000,0
20040907,25.8600,26.3000,25.8600,26.1800,1883500,0
20040908,26.3800,26.6900,26.3000,26.4600,3084500,0
20040909,26.3700,26.7700,26.2600,26.5900,1779100,0
20040910,26.6500,26.7800,26.4700,26.7800,1470100,0
20040913,26.7800,26.7800,26.2000,26.2000,1853600,0
20040914,26.3500,26.8600,26.3300,26.7200,1618000,0
20040915,26.4000,26.7500,26.0500,26.6200,2330900,0
20040916,26.6200,27.1700,26.6200,26.9700,2834100,0
20040917,26.9700,27.1100,26.6500,26.6800,1607000,0
20040920,26.5000,26.8300,26.4100,26.7900,1529200,0
20040921,26.7000,27.0900,26.6600,27.0400,1430700,0
20040922,26.9000,27.0900,26.6000,26.9000,1455400,0
20040923,26.7500,27.1100,26.6700,26.9000,1135900,0
20040924,26.7500,27.0400,26.7500,26.8200,1513600,0
20040927,26.7000,26.7200,26.5000,26.6500,1559400,0
20040928,26.7000,26.8800,26.6400,26.7000,3252100,0
20040929,26.5200,27.0700,26.4400,27.0300,2659100,0
20040930,27.0400,27.2500,26.9600,27.0500,3163200,0
20041001,27.0200,27.4700,26.9500,27.2500,2173800,0
20041004,26.3000,27.5800,26.3000,27.4000,2928400,0
20041005,27.2500,27.4000,26.9000,26.9100,2593700,0
20041006,27.1700,27.1700,26.7100,26.9900,1613500,0
20041007,26.8500,27.0000,26.5800,26.6800,1382900,0
20041008,26.6900,26.7700,26.5500,26.7600,1232800,0
20041011,26.8000,27.0500,26.5200,26.9000,1644900,0
20041012,26.8000,27.0300,26.4000,26.5800,3563500,0
20041013,24.2000,24.2000,22.6100,23.9300,28325100,0
20041014,24.1500,24.3700,23.5000,23.5200,10408000,0
20041015,23.4500,23.8200,23.1500,23.5200,5255400,0
20041018,23.4100,23.6900,23.3200,23.6400,3714400,0
20041019,24.0400,24.1900,23.5100,23.9700,4447200,0
20041020,24.0400,24.2600,23.8000,24.2000,3993000,0
20041021,24.1300,24.4400,23.8000,24.2900,1885900,0
20041022,24.0700,24.1200,23.6000,23.8500,3552400,0
20041025,23.6300,23.9500,23.3500,23.7100,3437100,0
20041026,23.6100,23.9500,23.3600,23.9300,2139700,0
20041027,23.9100,24.6000,23.8500,24.4400,2916600,0
20041028,24.3400,24.6600,24.1700,24.4500,2324600,0
20041029,24.3500,24.5600,23.6300,24.2100,2296700,0
20041101,24.1500,24.4000,23.9200,24.0500,2156300,0
20041102,24.2200,24.5700,24.2100,24.4300,1888700,0
20041103,24.8900,24.9000,24.5100,24.6400,2158800,0
20041104,24.5900,25.1300,24.1100,25.1300,2562900,0
20041105,25.0300,25.2000,24.8100,24.9900,2156700,0
20041108,24.5100,24.8000,24.3900,24.4000,3941400,0
20041109,24.6000,24.9800,24.4200,24.6300,3112600,0
20041110,24.7500,24.8000,24.1400,24.2000,3216900,0
20041111,24.2100,24.4900,24.1500,24.3000,2672100,0
20041112,24.3800,24.6800,24.2000,24.5100,2735400,0
20041115,24.7000,25.3800,24.5000,25.1900,4672600,0
20041116,25.1400,25.5600,25.0200,25.2200,5927400,0
20041117,25.4500,25.9900,25.3600,25.8400,3263300,0
20041118,25.8900,26.0500,25.7000,25.9500,3365000,0
20041119,25.9500,25.9500,25.2500,25.4200,2257900,0
20041122,25.2700,25.5000,25.0800,25.2400,1782600,0
20041123,25.2700,25.3600,25.0000,25.2000,1754200,0
20041124,25.3200,25.9500,25.2600,25.8500,1755200,0
20041126,25.7900,26.0000,25.7900,25.9400,449100,0
20041129,25.8000,26.1000,25.7600,25.9400,1834000,0
20041130,26.0000,26.2200,25.9000,25.9400,1746000,0
20041201,26.0000,26.9000,26.0000,26.8100,3849600,0
20041202,26.6800,27.1000,26.4500,27.0900,2556700,0
20041203,27.0000,27.1400,26.9300,27.0200,2260700,0
20041206,27.0000,27.2100,26.9200,27.0200,2594900,0
20041207,26.9000,27.1500,26.8100,26.9100,2529000,0
20041208,26.9100,26.9100,26.3100,26.5100,2775100,0
20041209,26.5100,26.5800,25.9400,26.2000,3623800,0
20041210,26.6700,26.6700,25.9400,26.5200,3111400,0
20041213,26.5100,26.7500,26.4600,26.5600,2241500,0
20041214,26.9000,27.1000,26.8800,27.0400,161600,0
20041215,26.9000,27.4300,26.8800,27.3500,2640400,0
20041216,27.4200,27.4500,26.8800,27.0500,2892300,0
20041217,26.8500,27.4800,26.8300,27.3600,4262200,0
20041220,27.1800,27.2300,26.9000,27.0000,2280900,0
20041221,26.8600,27.4400,26.6500,27.3300,2370500,0
20041222,27.1300,27.5000,27.0600,27.5000,1395700,0
20041223,27.3000,27.6000,27.2000,27.5500,1106200,0
20041227,27.3700,27.6000,27.1800,27.2100,1301900,0
20041228,27.0200,27.2900,26.8200,27.2300,2179600,0
20041229,27.2300,27.2300,26.8700,26.9900,1755600,0
20041230,27.0500,27.0500,26.8000,26.9000,1506800,0
20041231,26.9600,27.1900,26.9000,27.0000,1076700,0
20050103,26.9500,26.9600,26.2000,26.3700,2425500,0
20050104,26.2500,26.2900,25.6400,25.7500,4101800,0
20050105,25.6000,25.8700,25.3000,25.6500,3302600,0
20050106,25.4800,25.7200,25.1000,25.4200,3297500,0
20050107,26.7500,26.9800,26.3504,26.6100,10569900,0
20050110,26.6500,27.0800,26.6500,26.9600,3244400,0
20050111,26.7500,26.9600,26.3800,26.5000,3816100,0
20050112,26.3800,26.4900,26.1100,26.3900,3251100,0
20050113,26.4500,26.5900,26.1600,26.1800,1761100,0
20050114,26.1700,26.5200,26.1600,26.2900,2231800,0
20050118,25.7000,26.2300,25.5800,26.1000,3481700,0
20050119,26.0100,26.1300,25.9500,26.0000,2711000,0
20050120,25.6700,26.0000,25.6400,25.6700,2468400,0
20050121,25.6600,25.7300,25.1000,25.1600,2749400,0
20050124,25.2500,25.5000,24.6900,24.9000,4158500,0
20050125,24.9000,25.4300,24.9000,25.2000,2203900,0
20050126,25.2600,25.5398,25.0700,25.4000,1646300,0
20050127,25.4500,25.8700,25.2200,25.6800,3040300,0
20050128,25.6000,25.8200,25.5300,25.6000,1812700,0
20050131,25.7000,26.0800,25.7000,26.0500,2403400,0
20050201,25.5500,26.1000,25.5500,25.9900,1543800,0
20050202,25.8700,26.0800,25.6300,25.8300,1702400,0
20050203,25.9000,25.9600,25.1800,25.4800,2637900,0
20050204,25.3400,25.7500,25.3400,25.7300,1774800,0
20050207,25.5700,25.8900,25.4400,25.7700,1226500,0
20050208,25.6700,25.9100,25.5600,25.8500,1447500,0
20050209,25.7300,25.9000,25.4400,25.5100,1153800,0
20050210,25.4200,25.6200,25.3800,25.4200,2334300,0
20050211,25.3900,25.6300,24.9800,25.2000,4395300,0
20050214,25.0300,25.2600,24.6000,24.6400,3985100,0
20050215,24.5600,24.9700,24.5500,24.9000,2607300,0
20050216,24.8900,25.1300,24.8500,25.0500,4525000,0
20050217,25.0500,25.0500,24.4700,24.5100,3343200,0
20050218,24.6100,24.9400,24.5200,24.9000,3337400,0
20050222,24.8000,25.1300,24.6800,24.8000,3092000,0
20050223,24.7800,24.9300,24.4600,24.7100,2045500,0
20050224,24.5700,24.7900,24.3900,24.4800,3047500,0
20050225,24.6200,25.1500,24.6200,25.1500,2345500,0
20050228,24.9500,26.0500,24.9100,25.5500,4652800,0
20050301,25.5800,25.9700,25.3700,25.5900,1826900,0
20050302,25.6000,25.6000,25.2100,25.4200,1515800,0
20050303,25.3700,25.4700,25.0200,25.1100,1242600,0
20050304,25.2500,25.6500,25.0900,25.3700,2314600,0
20050307,25.3000,25.5800,25.0900,25.4900,1924800,0
20050308,25.3100,25.5400,25.2900,25.3200,1481200,0
20050309,25.2500,25.4200,25.1000,25.1700,1968700,0
20050310,25.1300,25.1500,24.7700,24.9500,1238500,0
20050311,24.7000,24.8000,24.4000,24.4600,2740100,0
20050314,24.4700,24.5600,24.2200,24.4800,1218200,0
20050315,24.6700,24.7200,23.9000,23.9800,2693700,0
20050316,24.0500,24.1000,23.8800,24.0300,1890300,0
20050317,24.1400,24.2300,23.8300,23.9500,1735800,0
20050318,23.9500,23.9500,23.5300,23.6600,1780700,0
20050321,23.8100,24.1300,23.7300,24.0100,1927300,0
20050322,24.0200,24.7500,24.0200,24.2800,3764700,0
20050323,24.1400,24.3800,24.0700,24.3000,2334800,0
20050324,24.3000,24.4600,24.1800,24.4000,1736900,0
20050328,24.4800,24.8000,24.4800,24.5700,1583800,0
20050329,24.3500,24.6300,24.1600,24.1600,1979800,0
20050330,24.2500,24.6000,24.2500,24.5600,899800,0
20050331,24.5600,24.8000,24.1500,24.1500,1524600,0
20050401,24.9700,25.2000,24.3200,24.4400,3873200,0
20050404,24.2000,24.4700,24.1300,24.3500,2431800,0
20050405,24.4400,24.9000,24.4000,24.8600,2025400,0
20050406,24.8500,25.1400,24.8500,24.9700,2032200,0
20050407,25.0000,25.0500,24.5100,24.8900,2154500,0
20050408,23.8000,23.9500,23.0500,23.7000,11088900,0
20050411,23.7000,23.7000,22.7500,23.3400,3397700,0
20050412,23.4700,23.4700,23.0900,23.4400,2997100,0
20050413,23.6900,23.6900,23.0400,23.1200,3075800,0
20050414,23.1500,23.3800,22.7300,22.8600,4554200,0
20050415,22.6100,22.7700,22.4600,22.5000,6730700,0
20050418,22.6000,22.7500,22.4500,22.5700,2432100,0
20050419,22.4800,22.8300,22.3500,22.4400,2607400,0
20050420,22.5000,22.6700,21.8700,21.9000,6630800,0
20050421,22.0000,22.3200,21.7500,21.9600,5122700,0
20050422,21.9600,22.0000,21.3200,21.7500,5871100,0
20050425,21.7200,21.9000,21.6400,21.8500,3037500,0
20050426,21.7000,21.8800,21.4500,21.5500,1973400,0
20050427,21.2000,21.6300,21.0400,21.4700,2656200,0
20050428,21.3500,21.6800,21.3000,21.6200,3555900,0
20050429,21.7500,21.9800,21.5100,21.7000,3459900,0
20050502,21.6500,22.0400,21.6000,21.9700,3171200,0
20050503,22.2000,22.3000,21.9600,22.1000,2949400,0
20050504,22.0500,22.2500,21.8900,22.1000,2649600,0
20050505,21.9500,22.1900,21.6500,21.8200,2913200,0
20050506,21.7500,22.0400,21.6400,22.0000,2506000,0
20050509,21.9500,22.1000,21.8200,22.0800,2048700,0
20050510,21.9300,22.1400,21.8300,21.8600,2105500,0
20050511,21.8200,22.1000,21.8000,21.9200,2146900,0
20050512,21.8800,22.3000,21.8800,21.9900,1782500,0
20050513,21.0000,22.2500,21.0000,22.0500,3439400,0
20050516,22.1400,22.1500,21.8000,22.0100,783900,0
20050517,21.8400,22.0800,21.8200,22.0500,1016400,0
20050518,21.9700,22.7300,21.9500,22.5000,4570600,0
20050519,22.4000,22.9000,22.4000,22.7900,2377900,0
20050520,22.6500,23.0600,22.6500,22.7200,2624300,0
20050523,22.6500,23.0300,22.5300,22.7600,2057300,0
20050524,22.5300,22.7500,22.3600,22.6700,3305500,0
20050525,22.7200,22.7200,22.3000,22.3400,1806700,0
20050526,22.5200,23.1900,22.5100,23.0400,2762500,0
20050527,23.0200,23.3300,23.0100,23.1000,3053400,0
20050531,22.8900,23.2800,22.8900,23.2800,2023600,0
20050601,23.2400,23.4600,23.1100,23.3600,1544000,0
20050602,23.4000,23.7700,23.3400,23.6400,1402000,0
20050603,23.4600,23.5100,23.2500,23.4600,1447300,0
20050606,23.2800,23.7100,23.2500,23.6700,1541100,0
20050607,23.7500,24.1200,23.6600,23.9100,2023500,0
20050608,23.9100,23.9500,23.4700,23.6000,1320900,0
20050609,23.6200,23.6800,23.4300,23.6800,1598600,0
20050610,23.6800,23.9400,23.6300,23.9400,1059800,0
20050613,23.8100,24.1000,23.7500,23.8500,1435700,0
20050614,23.7700,23.8200,23.2700,23.3300,1642400,0
20050615,23.3300,23.5600,22.9200,22.9900,1777600,0
20050616,23.0000,23.4600,22.9500,23.3500,1419900,0
20050617,23.3500,23.7300,23.1700,23.6200,1506700,0
20050620,23.5900,24.0300,23.4000,23.8500,2803800,0
20050621,23.8000,24.0000,23.7800,23.8800,1214700,0
20050622,23.8800,23.9800,23.8100,23.9100,1259200,0
20050623,23.8400,23.8500,23.0000,23.0000,1944900,0
20050624,23.0700,23.0800,22.6300,22.9000,1959300,0
20050627,22.9200,22.9800,22.6000,22.7200,865000,0
20050628,22.9100,23.3200,22.8800,23.2600,1068200,0
20050629,23.1400,23.1900,22.6000,22.6200,1836800,0
20050630,22.5600,22.9100,22.5600,22.6700,3477000,0
20050701,22.7000,23.2800,22.6900,23.2800,1289200,0
20050705,23.2600,23.2800,22.7600,23.1300,2393900,0
20050706,23.1000,23.6400,23.0900,23.6000,2221500,0
20050707,23.5600,23.6100,22.2000,22.2000,3955200,0
20050708,23.7500,24.3600,23.7000,24.2100,7285000,0
20050711,24.0100,24.4200,24.0000,24.2200,2420500,0
20050712,24.2200,24.2500,23.6300,23.7400,2986700,0
20050713,23.6200,23.7000,23.4500,23.5200,2438100,0
20050714,23.5500,23.8600,23.5000,23.6200,2574900,0
20050715,23.5500,23.6400,23.3300,23.5000,1859100,0
20050718,23.4700,23.9400,23.4600,23.7900,1691900,0
20050719,24.0000,24.6600,23.9900,24.5600,4303800,0
20050720,24.2000,24.5800,24.1500,24.5300,2759000,0
20050721,24.4500,24.9900,24.4000,24.8500,2574000,0
20050722,24.6000,24.8400,24.4200,24.8000,1829600,0
20050725,24.6000,24.9800,24.3000,24.8500,2473100,0
20050726,24.7000,25.0400,24.5000,24.9900,2025800,0
20050727,25.0000,25.1000,24.8100,25.0500,3170500,0
20050728,25.0100,25.1000,24.9800,25.0100,3792200,0
20050729,24.8500,25.0700,24.8200,25.0400,3496100,0
20050801,24.8000,25.1000,24.7600,25.0000,2199700,0
20050802,25.0000,25.5100,25.0000,25.5100,3090700,0
20050803,25.3600,25.6900,25.3000,25.6100,2725300,0
20050804,25.3800,25.7000,25.2200,25.3000,2433100,0
20050805,25.0800,25.2900,25.0000,25.1500,2857800,0
20050808,25.0300,25.2200,24.8300,25.0000,2282100,0
20050809,24.9800,25.4700,24.9700,25.4000,2056200,0
20050810,25.4000,25.6000,25.2300,25.3900,1718700,0
20050811,25.3000,25.4900,25.1400,25.2200,2575500,0
20050812,24.9700,25.1900,24.8900,25.1400,1438500,0
20050815,25.0500,25.2400,24.9600,25.1000,952900,0
20050816,24.9500,25.1900,24.9500,25.0800,1844800,0
20050817,25.0300,25.0300,24.6200,24.8700,2716000,0
20050818,24.8500,25.1300,24.8500,25.1000,1615400,0
20050819,25.0800,25.1900,24.9400,25.0200,1211800,0
20050822,25.0600,25.1900,24.6600,24.8700,2168600,0
20050823,24.8300,25.0400,24.7000,24.7000,1536800,0
20050824,24.7100,24.8700,24.6000,24.6600,2070700,0
20050825,24.6600,25.0900,24.6000,24.9900,1267500,0
20050826,24.8000,24.9200,24.6000,24.6500,1550700,0
20050829,24.5000,24.6600,24.4100,24.5000,2132700,0
20050830,24.4800,24.5000,24.2600,24.4100,1659400,0
20050831,24.3700,24.4800,24.1600,24.4000,2726500,0
20050901,24.5000,25.2100,24.4500,24.9200,2510500,0
20050902,24.9200,25.3300,24.8600,25.3100,1572000,0
20050906,25.3100,25.7500,25.3000,25.7100,2119400,0
20050907,25.7500,25.8500,25.6000,25.7900,2276300,0
20050908,25.7600,25.9500,25.6500,25.8000,2297400,0
20050909,25.7700,25.8400,25.4800,25.6100,2031600,0
20050912,25.5800,25.9500,25.5000,25.7100,1948300,0
20050913,25.3000,25.4300,25.1200,25.1200,2182600,0
20050914,25.4500,25.6200,25.1200,25.5900,1957800,0
20050915,25.1000,25.5400,25.1000,25.4200,1744100,0
20050916,25.5500,26.5100,25.3800,26.2700,8296600,0
20050919,26.1100,26.2800,25.5200,25.8000,2831700,0
20050920,25.7500,26.0900,25.5600,25.7900,1155000,0
20050921,25.8100,25.8500,25.4500,25.5500,2389900,0
20050922,25.0000,25.3500,24.6600,25.2000,1880000,0
20050923,25.1000,25.2900,24.8800,25.1900,816200,0
20050926,25.0600,25.2900,24.9500,25.2900,1298300,0
20050927,25.2900,25.3800,25.0000,25.1100,1355300,0
20050928,25.0700,25.2200,24.8000,25.0400,1715400,0
20050929,24.8000,25.1400,24.6500,25.0500,2060800,0
20050930,25.0000,25.7100,24.9800,25.4600,1744200,0
20051003,25.3300,25.6000,25.2300,25.5300,1962800,0
20051004,25.9900,25.9900,25.2900,25.3600,2524100,0
20051005,25.3500,25.5000,24.9500,24.9500,1043800,0
20051006,24.9200,25.2500,24.7500,25.2500,2218300,0
20051007,26.2600,26.9400,26.1600,26.6700,7922700,0
20051010,26.0500,26.4700,25.5700,25.6300,3927500,0
20051011,25.7500,25.7600,25.1100,25.2600,3115000,0
20051012,24.9000,25.3400,24.8810,25.0800,2074800,0
20051013,24.5400,25.0000,24.5400,25.0000,1742400,0
20051014,25.0000,25.0000,25.0000,25.0000,0,0
20051017,25.2500,25.5200,25.2200,25.5100,1911000,0
20051018,25.5000,25.9900,25.3200,25.7600,3293700,0
20051019,25.9700,26.4200,25.6900,26.3200,3088200,0
20051020,26.1000,26.3300,26.0200,26.2800,3314700,0
20051021,26.0000,26.2700,26.0000,26.1000,1880100,0
20051024,25.9600,26.4800,25.9600,26.4800,2025400,0
20051025,26.3000,26.3500,25.5600,25.9200,1624600,0
20051026,25.8800,26.4700,25.8200,26.1400,1643500,0
20051027,26.0500,26.1500,25.7300,26.1200,1122500,0
20051028,26.0200,26.3000,25.7800,26.1600,2451700,0
20051031,25.9600,26.3500,25.6900,26.3100,2873300,0
20051101,26.0900,26.5000,26.0000,26.4700,2828700,0
20051102,26.3000,26.7000,26.3000,26.3300,2791300,0
20051103,26.3400,26.4600,26.0400,26.1200,2233200,0
20051104,26.1100,26.4600,26.0200,26.3800,1664500,0
20051107,26.1000,26.4800,26.0600,26.4100,2035200,0
20051108,26.3600,26.4900,26.0500,26.4300,1455500,0
20051109,26.3600,26.4800,26.1600,26.4600,1790600,0
20051110,26.3200,26.6500,26.2000,26.6400,1474100,0
20051111,26.5400,26.6500,26.5100,26.5600,1039800,0
20051114,26.0800,26.6900,26.0800,26.5800,1682200,0
20051115,26.5000,26.6890,26.5000,26.5700,1375200,0
20051116,26.6700,27.4300,26.5800,27.2900,3059600,0
20051117,27.2600,28.2300,27.2400,28.2200,3561500,0
20051118,28.2000,28.2200,27.4600,27.9200,3092100,0
20051121,27.8000,27.9800,27.5000,27.9700,1609300,0
20051122,27.8300,27.9900,27.7100,27.7500,1378500,0
20051123,27.6800,27.7600,27.4000,27.4300,1621000,0
20051125,27.3500,28.0500,27.3500,27.9000,855700,0
20051128,27.7700,27.8100,27.5200,27.7000,924500,0
20051129,27.7300,28.4900,27.7000,28.2400,3783100,0
20051130,28.1500,28.6300,28.1300,28.4400,3324400,0
20051201,28.5000,29.5300,28.4700,29.1400,4302100,0
20051202,29.1600,29.3400,28.8800,29.1800,2173600,0
20051205,29.1000,29.3900,28.6100,28.7700,2573000,0
20051206,28.7500,29.0000,28.7000,28.8500,1903400,0
20051207,28.8900,28.9400,28.6500,28.7400,1825600,0
20051208,28.6500,28.7400,28.0800,28.2400,1996400,0
20051209,28.4000,28.5600,28.0200,28.2500,2616600,0
20051212,28.2700,28.6900,28.2500,28.4000,2202300,0
20051213,28.4000,28.5300,28.2400,28.2900,3909000,0
20051214,28.4000,29.0900,28.4000,28.8900,3496000,0
20051215,28.9200,28.9500,28.5000,28.5700,1567200,0
20051216,28.5600,28.7500,28.4500,28.5900,2492900,0
20051219,28.4600,28.5500,28.1900,28.2000,1557800,0
20051220,28.0900,28.6900,28.0900,28.5700,2713900,0
20051221,28.5000,28.7300,28.3700,28.7300,1397100,0
20051222,28.6800,28.9000,28.2600,28.6600,1749900,0
20051223,28.5400,28.9400,28.5100,28.9400,1039000,0
20051227,28.9800,29.0800,28.7600,28.8500,1503800,0
20051228,28.8500,28.9300,28.7200,28.8800,957600,0
20051229,28.8800,28.9500,28.6600,28.8100,1154600,0
20051230,28.7100,28.8900,28.2500,28.8700,1434400,0
20060103,28.8400,29.5000,28.8200,29.3000,3843400,0
20060104,29.3800,29.4600,29.0500,29.4600,1954700,0
20060105,29.4800,29.8200,29.3400,29.6800,4126100,0
20060106,31.0000,31.3600,29.9000,31.1500,7378900,0
20060109,30.8000,31.1500,30.7500,31.0600,1909600,0
20060110,30.2000,30.4800,30.1800,30.3900,5564800,0
20060111,30.4000,30.6400,30.0600,30.6400,3248700,0
20060112,30.5400,31.0000,30.5400,30.5900,2459400,0
20060113,30.3000,30.3600,30.0700,30.2100,2486100,0
20060117,29.5000,30.9800,29.5000,30.8400,4440700,0
20060118,30.4200,31.0000,30.4100,30.9900,3454900,0
20060119,30.9000,31.2400,30.8000,31.0900,2672600,0
20060120,31.1100,31.5800,31.1000,31.1900,3899700,0
20060123,30.9100,30.9600,30.5000,30.7300,2321400,0
20060124,30.5500,30.7000,30.1000,30.5900,3193000,0
20060125,30.8700,31.2100,30.7802,30.9700,4443800,0
20060126,31.0000,31.2600,30.9400,31.2200,3769400,0
20060127,31.2000,31.6000,31.2000,31.4300,3693200,0
20060130,31.0000,31.5000,30.9900,31.4300,3508500,0
20060131,32.3500,32.3500,31.1500,31.5300,3603400,0
20060201,31.3500,31.7900,31.2600,31.7200,2681800,0
20060202,31.7200,31.9500,31.5900,31.6600,2393000,0
20060203,31.4600,31.6500,31.3500,31.4700,1491900,0
20060206,31.4500,32.0000,31.4100,31.9900,3522200,0
20060207,31.7500,32.7000,31.6600,32.2900,4777300,0
20060208,32.2900,32.7300,32.2800,32.4400,4686400,0
20060209,32.4400,32.6500,31.7400,31.7400,3844800,0
20060210,31.6500,32.0200,31.5100,31.9700,2656500,0
20060213,31.4500,32.3500,31.1300,32.1800,3091600,0
20060214,32.0300,32.2300,31.8900,31.8900,2184300,0
20060215,31.8900,32.4800,31.8900,32.3600,2587200,0
20060216,32.4500,32.8600,32.2000,32.8300,2332000,0
20060217,32.9400,32.9400,32.5000,32.7000,1811100,0
20060221,32.5500,32.6700,32.2500,32.3400,1564100,0
20060222,32.3900,32.5300,32.1100,32.4400,1693500,0
20060223,32.5000,32.5100,32.2200,32.3900,1760300,0
20060224,32.3800,32.4800,32.1500,32.4000,2290800,0
20060227,32.1800,33.0500,32.1500,32.9400,1728200,0
20060228,32.8200,32.8600,32.3800,32.6600,1709300,0
20060301,32.7600,32.9400,32.5700,32.6300,3440900,0
20060302,32.6800,32.6800,31.9000,32.6000,3038800,0
20060303,32.5000,32.6400,32.3600,32.5200,1526500,0
20060306,32.5200,32.5250,32.2200,32.3700,928700,0
20060307,32.1700,32.2600,31.4400,31.8800,2488100,0
20060308,31.7500,31.8800,31.2280,31.5300,3141000,0
20060309,31.6800,31.8500,31.3700,31.4300,1661600,0
20060310,31.5500,31.6200,31.3800,31.5600,2403700,0
20060313,31.5600,31.5600,31.5600,31.5600,0,0
20060314,31.4500,32.0600,31.4100,31.6700,1681600,0
20060315,31.5700,32.0000,31.4500,31.8900,2360900,0
20060316,31.9500,32.0900,31.7500,31.8400,2095700,0
20060317,31.7700,32.0200,31.5000,31.5100,2265000,0
20060320,31.4200,31.8800,31.3600,31.4400,1968200,0
20060321,31.4200,32.2900,31.2600,31.9200,2614700,0
20060322,31.8600,32.4300,31.6700,32.3500,1940200,0
20060323,32.2600,32.3700,32.0500,32.1600,1313200,0
20060324,32.1600,32.3200,31.0600,31.5000,4709200,0
20060327,31.5000,31.5500,30.2500,30.8200,4503300,0
20060328,30.8700,31.0900,30.6100,30.9000,2800600,0
20060329,28.8000,29.2300,28.2100,29.1100,18659100,0
20060330,28.8500,30.0800,28.8500,30.0600,7232900,0
20060331,30.0500,30.3700,29.8800,30.0700,4134000,0
20060403,30.0600,30.0600,29.3800,29.9100,4233600,0
20060404,29.9050,30.4800,29.5400,30.3500,3223800,0
20060405,29.9300,30.2000,29.6400,29.7000,2618300,0
20060406,29.5000,29.6700,29.1000,29.4000,3327100,0
20060407,29.3800,29.6000,29.0300,29.0300,3032100,0
20060410,29.0300,29.1600,28.8200,29.0100,2286000,0
20060411,28.9600,28.9600,28.6000,28.7500,3689500,0
20060412,28.8000,29.5300,28.7900,29.3900,2367900,0
20060413,29.2000,29.7500,29.1650,29.4900,1684700,0
20060417,29.2500,29.9500,29.2100,29.6800,1786800,0
20060418,29.6000,30.6800,29.6000,30.5800,4497800,0
20060419,30.1500,30.5800,30.1000,30.2000,3187700,0
20060420,30.2000,30.4000,30.1100,30.1600,1595900,0
20060421,30.0500,30.3100,29.8100,30.0100,1508300,0
20060424,29.7000,29.9400,29.4300,29.7100,1464200,0
20060425,29.6500,29.7500,29.4800,29.6500,1204600,0
20060426,29.6000,30.0400,29.5100,29.6000,1291800,0
20060427,29.5300,29.8400,29.1600,29.6900,1975700,0
20060428,29.5500,29.5500,29.0000,29.0700,2263600,0
20060501,29.0200,29.7900,29.0200,29.4700,1980400,0
20060502,29.4200,29.7700,29.4100,29.4500,1402700,0
20060503,29.4000,29.6600,29.2400,29.3600,2037400,0
20060504,29.3200,29.6000,29.1800,29.3500,1769300,0
20060505,29.0500,29.5400,29.0500,29.4500,1662200,0
20060508,29.0300,29.6000,29.0200,29.5000,2375900,0
20060509,29.5000,29.6700,29.2000,29.4100,1575800,0
20060510,29.2700,29.5600,29.1000,29.5000,1751800,0
20060511,29.4600,30.0000,29.4200,29.6200,2224400,0
20060512,29.2800,29.7200,29.1000,29.1700,2253800,0
20060515,28.7000,28.8600,28.3600,28.8600,3075600,0
20060516,28.7300,28.9700,28.6000,28.9700,2183400,0
20060517,28.9000,29.0800,28.5300,28.6600,1627300,0
20060518,28.5600,28.6600,27.7200,27.7400,3166100,0
20060519,27.6500,27.6800,26.7800,27.6800,5563600,0
20060522,26.5000,27.4500,26.1700,27.2600,6358700,0
20060523,27.7000,28.1700,27.3500,27.3600,4136300,0
20060524,27.2500,27.9000,27.0000,27.8500,3805200,0
20060525,27.8500,28.2000,27.4400,28.0200,3255500,0
20060526,27.9500,28.0900,27.6900,27.9500,1568000,0
20060530,27.8300,27.8600,27.4500,27.7100,1661900,0
20060531,27.7000,28.2000,27.6000,28.1500,3467300,0
20060601,28.1500,28.3300,27.7900,28.0800,2044000,0
20060602,28.1000,28.1000,27.7700,27.8900,1774700,0
20060605,27.8300,27.8400,27.3800,27.4700,2264900,0
20060606,27.4600,27.5200,26.9300,27.4400,2600800,0
20060607,27.4500,27.4900,27.0300,27.0300,2820400,0
20060608,26.9800,27.1000,26.3100,27.0400,3420300,0
20060609,27.3500,27.4000,26.8500,27.0600,1696000,0
20060612,26.8600,27.0000,26.5300,26.6100,1393400,0
20060613,26.1800,26.3100,25.7300,26.0000,3433100,0
20060614,25.9700,26.4700,25.8800,25.9800,2688800,0
20060615,26.3800,26.6300,26.0700,26.2300,3288900,0
20060616,26.4200,26.5800,25.6900,25.7800,4393400,0
20060619,25.6800,26.1700,25.6800,25.9800,3559100,0
20060620,25.9800,26.4700,25.9000,26.2900,3402900,0
20060621,26.4700,27.5900,26.3300,27.2900,3049100,0
20060622,27.3000,27.3000,26.6000,26.8500,1735900,0
20060623,26.9000,27.3500,26.8500,27.1000,2054400,0
20060626,27.2500,27.5876,27.2200,27.2600,1508300,0
20060627,27.0700,27.4400,26.8000,27.0500,1971000,0
20060628,27.0500,27.4800,26.9600,27.4500,1658700,0
20060629,27.5000,28.1700,27.4200,28.1000,2598800,0
20060630,28.9500,29.1999,27.7400,28.3200,3736100,0
20060703,27.7500,28.5000,27.7300,28.4900,1702500,0
20060705,27.8500,28.7300,27.7900,28.4400,3399200,0
20060706,28.2000,28.7400,28.1600,28.2400,1881500,0
20060707,27.8500,28.3100,27.8500,28.0000,1403000,0
20060710,28.0000,28.5000,27.7900,27.9700,2368200,0
20060711,27.8500,27.8600,27.3600,27.6900,2482800,0
20060712,27.6400,28.3900,27.6400,28.2400,2247400,0
20060713,28.0500,28.2500,27.9000,28.0500,2103800,0
20060714,27.9600,28.5500,27.8000,28.3700,1778200,0
20060717,28.0700,28.4800,28.0100,28.1100,2094200,0
20060718,28.0600,28.1700,27.4600,27.9900,2085900,0
20060719,27.9500,28.9900,27.9300,28.9100,1985700,0
20060720,28.4800,28.7300,28.0500,28.2000,1890000,0
20060721,28.0700,28.0900,27.6200,27.9200,1994700,0
20060724,27.7200,28.3600,27.6000,28.2100,1303900,0
20060725,27.9400,28.8900,27.8700,28.7800,1819500,0
20060726,28.2500,28.5500,28.1100,28.2900,1308900,0
20060727,28.3000,28.7500,28.2400,28.5600,1718900,0
20060728,28.5000,28.9400,28.5000,28.9200,1261800,0
20060731,28.2500,29.3700,28.2500,29.2600,2153200,0
20060801,28.8500,28.9500,28.3400,28.4900,1465100,0
20060802,28.6900,28.9900,28.6200,28.7600,1511900,0
20060803,28.3600,29.1200,28.3200,29.1100,2313300,0
20060804,29.1100,29.2400,28.5700,28.8300,1757900,0
20060807,28.4200,28.8700,28.3900,28.8000,1839500,0
20060808,28.8100,29.1800,28.5300,28.5900,1948200,0
20060809,28.7100,28.8000,27.9900,28.0300,1326900,0
20060810,27.6600,28.2300,27.6300,28.0500,1330400,0
20060811,27.9100,28.0000,27.5000,27.6700,1310200,0
20060814,27.6700,28.1500,27.5900,27.7900,1457300,0
20060815,27.9500,28.1500,27.8400,28.0600,1305300,0
20060816,28.0800,28.9300,28.0800,28.7900,1632300,0
20060817,28.6700,29.0200,28.6500,28.9400,1349500,0
20060818,28.9200,29.1600,28.7800,29.1000,1229800,0
20060821,28.9800,29.0800,28.5100,28.5700,1214900,0
20060822,28.5300,28.8500,28.0600,28.0600,1616600,0
20060823,28.0600,28.4700,27.7801,28.2400,1620700,0
20060824,28.4000,28.5200,27.9900,28.4800,1526000,0
20060825,28.6000,28.6200,27.9300,28.3600,1436300,0
20060828,28.2000,28.8000,27.4200,28.7100,1592100,0
20060829,28.6000,28.7100,28.3300,28.6100,1048000,0
20060830,28.6100,29.9200,28.3900,29.9200,1099300,0
20060831,28.7100,29.6600,28.7100,29.6600,2262600,0
20060901,29.8000,29.9800,29.7000,29.9200,1327500,0
20060905,29.7500,30.1900,29.6300,29.6900,1695800,0
20060906,29.7000,29.7000,28.8000,28.8700,1807800,0
20060907,28.8600,28.8700,28.2900,28.3900,2120200,0
20060908,28.3100,28.7800,28.3100,28.6000,1669400,0
20060911,28.5000,28.7500,28.2800,28.3800,1827700,0
20060912,28.3800,28.9200,28.3000,28.7500,1480500,0
20060913,28.8500,29.5700,28.7400,29.4700,2320400,0
20060914,29.1500,29.4100,28.8900,29.3400,985500,0
20060915,29.3700,29.4900,29.0000,29.0000,1326600,0
20060918,29.0200,29.4700,29.0200,29.2600,1198100,0
20060919,29.2700,29.3800,28.7900,29.1100,839500,0
20060920,29.1100,29.5100,29.1100,29.3900,692700,0
20060921,29.3700,29.5000,29.0101,29.1300,657800,0
20060922,29.2900,29.5800,28.9800,29.3400,1325500,0
20060925,29.5000,29.9900,29.4900,29.7500,2065000,0
20060926,29.4400,29.7300,29.0700,29.4700,2695400,0
20060927,29.1800,29.5600,29.1200,29.3600,2832000,0
20060928,31.0000,31.7900,30.5900,31.6000,8782800,0
20060929,32.1600,33.1500,31.6200,31.7100,7800300,0
20061002,31.5500,31.7000,30.8300,30.8400,3362200,0
20061003,29.9000,31.1300,29.8500,30.9300,4038900,0
20061004,30.8000,31.4700,30.6600,31.3500,3213400,0
20061005,31.0100,31.4200,31.0001,31.2400,1884600,0
20061006,30.8900,31.0300,30.5400,30.8000,2225900,0
20061009,30.7500,31.5000,30.7500,31.4500,2069300,0
20061010,31.1500,31.9500,31.1300,31.8800,2867900,0
20061011,31.3700,31.9800,31.3100,31.9500,2078300,0
20061012,31.6500,31.9500,31.5200,31.7000,1827100,0
20061013,31.5800,32.2700,31.5400,32.2000,3156300,0
20061016,31.5000,32.0748,31.4800,31.9200,2298400,0
20061017,31.7600,31.8300,31.4300,31.5900,2110900,0
20061018,31.8100,32.0000,31.6800,31.9100,3043200,0
20061019,31.7200,31.8600,31.5101,31.5400,1380700,0
20061020,31.7000,31.7900,31.4000,31.5000,1530300,0
20061023,31.1700,32.0800,31.1700,32.0700,2490000,0
20061024,32.0700,32.5000,31.9500,32.3800,3003700,0
20061025,32.1300,32.4100,31.8700,32.3900,1694900,0
20061026,32.2600,32.9300,31.9700,32.8100,1983500,0
20061027,32.6000,32.7600,32.3700,32.4900,1370200,0
20061030,32.1500,33.5900,32.1250,33.3300,3504300,0
20061031,33.1200,33.1200,32.5150,32.9100,2379100,0
20061101,32.7000,33.1900,32.6800,32.9800,2466600,0
20061102,32.4400,33.4700,32.4200,33.3300,2751600,0
20061103,33.1300,33.5000,32.7500,33.0900,1920500,0
20061106,32.6000,33.7000,32.6000,33.7000,2393400,0
20061107,33.6000,33.6100,33.0400,33.1000,2173000,0
20061108,32.9500,33.4900,32.9000,33.4400,2168800,0
20061109,33.4000,33.4900,33.1700,33.3700,1983900,0
20061110,33.3800,33.8700,33.3600,33.8700,1698300,0
20061113,33.5500,33.8700,33.4000,33.7800,2458300,0
20061114,33.8800,34.1600,33.6200,34.1100,2200500,0
20061115,33.5000,34.5700,33.5000,34.3500,2585900,0
20061116,34.3300,34.9700,34.3000,34.9700,2021900,0
20061117,34.9700,35.1700,34.8700,35.1500,1953800,0
20061120,35.0600,35.0700,34.4000,34.5700,2552700,0
20061121,34.7000,34.9000,34.3500,34.4900,2305900,0
20061122,34.4700,34.6500,34.0400,34.2600,2124600,0
20061124,34.2500,34.4700,33.9500,34.3200,763300,0
20061127,34.1400,34.1500,33.1700,33.3200,2561500,0
20061128,33.4000,33.5100,33.0200,33.2200,1930400,0
20061129,33.2300,33.3800,33.0500,33.2000,1628600,0
20061130,33.4400,33.8000,33.2200,33.7000,1696200,0
20061201,33.8000,33.9700,33.4500,33.8100,1271900,0
20061204,33.7300,34.4900,33.6900,34.4000,1698400,0
20061205,34.4400,34.8400,34.2800,34.6900,1785300,0
20061206,34.6900,34.9200,34.4100,34.5000,1380400,0
20061207,34.4200,34.5700,34.1400,34.4600,965400,0
20061208,34.6800,34.7300,34.2000,34.5100,1687200,0
20061211,34.4200,34.5500,34.1500,34.1500,1861100,0
20061212,34.3100,34.7695,34.0500,34.5600,1504900,0
20061213,34.6400,34.8200,34.3700,34.7100,1230400,0
20061214,34.8600,35.1800,34.8000,34.9500,1106800,0
20061215,34.9200,35.1200,34.7100,34.8000,1700900,0
20061218,35.0000,35.3900,34.5300,34.5700,1548600,0
20061219,34.4200,34.7800,34.0100,34.6100,1721200,0
20061220,34.6000,35.1800,34.6000,35.0800,1533300,0
20061221,37.2900,38.0000,36.0700,36.6700,7626900,0
20061222,36.6700,36.7400,36.3000,36.4500,1715300,0
20061226,36.2800,36.4400,36.0400,36.3000,1365400,0
20061227,36.2200,36.7200,36.2200,36.5500,1802400,0
20061228,36.3800,37.2800,36.3700,37.2700,2192500,0
20061229,37.0500,37.3201,36.9000,36.9300,2087400,0
20070103,36.5500,37.0000,36.1700,36.3800,3079900,0
20070104,36.1200,37.2300,36.0000,37.2000,2439800,0
20070105,36.7500,36.9900,36.4500,36.6800,1766300,0
20070108,36.5100,37.3800,36.5100,37.2100,2157200,0
20070109,37.1000,37.4500,36.8500,37.1200,2731100,0
20070110,36.8200,37.4000,36.7400,37.3400,2401600,0
20070111,37.2400,37.3800,37.0000,37.1900,2468800,0
20070112,37.1900,37.9800,37.1500,37.9800,3950500,0
20070116,37.5100,37.6600,37.0000,37.1000,3536300,0
20070117,37.3000,37.8600,37.2900,37.5200,3171500,0
20070118,37.5200,37.7000,37.0700,37.1500,4177600,0
20070119,37.2000,37.2300,36.6000,36.7500,3582900,0
20070122,36.7500,36.7900,36.4900,36.6800,3165200,0
20070123,36.7000,37.2000,36.6300,36.8400,2747400,0
20070124,36.6800,36.9000,36.3400,36.7200,3213100,0
20070125,36.9000,37.1200,36.3700,36.5300,2991300,0
20070126,36.6800,36.7850,35.9100,36.5300,2343100,0
20070129,36.3700,36.9400,36.3100,36.9300,2191000,0
20070130,36.8500,37.2300,36.7500,37.0000,2216300,0
20070131,37.0000,37.8600,36.8900,37.7500,3732000,0
20070201,37.7400,38.0900,37.6400,38.0900,3266800,0
20070202,38.0900,38.6000,38.0900,38.5900,2833200,0
20070205,38.7300,38.8000,38.1400,38.6600,2709100,0
20070206,38.5800,38.7400,38.4600,38.5600,2282000,0
20070207,38.5000,39.1000,38.4400,39.1000,2213400,0
20070208,38.9500,39.0000,38.5200,38.8400,1925400,0
20070209,38.8400,38.9300,38.4800,38.7900,1775200,0
20070212,38.3000,38.6800,38.1600,38.3500,2752316,0
20070213,38.6900,38.8000,38.4300,38.7200,2101431,0
20070214,38.7200,39.2500,38.6900,39.2000,2450317,0
20070215,38.9500,39.1300,38.7500,38.7900,1960500,0
20070216,38.8300,38.9900,38.4600,38.7500,2797500,0
20070220,38.5600,39.0500,38.5600,38.7900,1879700,0
20070221,38.7500,38.7600,38.4000,38.4700,2061800,0
20070222,38.4200,38.4500,38.1200,38.3000,3809600,0
20070223,38.1700,38.3700,37.9500,38.2500,2333900,0
20070226,38.2500,38.4900,37.8000,37.9500,2407375,0
20070227,37.3200,37.4000,36.5000,36.8000,2244100,0
20070228,37.6700,37.6700,35.3400,35.7000,4707300,0
20070301,35.0500,35.5300,34.6700,35.2100,4441866,0
20070302,35.7500,35.9500,35.3600,35.7500,3536800,0
20070305,36.6500,36.6500,34.9000,34.9000,2764600,0
20070306,34.2900,35.8500,34.2800,35.2400,4667200,0
20070307,35.4000,35.4600,34.9800,35.1200,3139900,0
20070308,35.5000,35.9300,35.3700,35.7400,1662800,0
20070309,35.9900,36.4600,35.8000,36.1100,2546050,0
20070312,35.9300,36.6900,35.7300,36.3600,2311800,0
20070313,36.1000,36.1500,35.5400,35.6800,1628100,0
20070314,35.5500,35.9000,35.2400,35.4600,2386100,0
20070315,35.3800,35.5000,34.9200,35.0000,2428700,0
20070316,34.9700,35.3100,34.6300,35.2600,2656500,0
20070319,35.2500,35.8700,35.2000,35.7900,1642600,0
20070320,35.9500,36.5000,35.6200,36.3000,2134000,0
20070321,36.2800,36.7100,36.1701,36.6200,1802900,0
20070322,35.7300,37.5100,35.7300,36.7400,1869000,0
20070323,36.4100,36.9200,36.3000,36.4000,1807000,0
20070326,37.3500,37.3500,36.3000,36.7500,2885800,0
20070327,36.8100,36.9800,36.2200,36.2200,4044100,0
20070328,37.0000,37.7700,36.7200,37.5900,7617875,0
20070329,37.7700,38.6800,37.7600,38.6800,3843400,0
20070330,38.6000,38.9500,38.2200,38.5400,2882600,0
20070402,38.3700,39.0500,38.3700,38.8000,3226223,0
20070403,38.7400,38.8000,38.4800,38.4800,2175300,0
20070404,38.0600,38.7500,38.0000,38.7200,3151075,0
20070405,38.5200,38.8300,38.5200,38.6400,1483478,0
20070409,38.3500,38.5800,38.1000,38.3300,2224250,0
20070410,38.3300,38.6000,38.0000,38.1000,2346600,0
20070411,38.0200,38.3400,37.7300,38.1700,4221900,0
20070412,38.0000,38.5000,37.5700,38.4200,3490200,0
20070413,39.2500,39.2500,38.2500,38.7000,1935900,0
20070416,38.7000,38.8000,38.4800,38.7800,1919300,0
20070417,38.7500,39.0000,38.7400,38.9200,2233300,0
20070418,38.5800,38.8800,38.3000,38.6800,3070300,0
20070419,38.5600,38.7500,38.2000,38.2800,1848488,0
20070420,38.5000,38.6300,38.2700,38.4800,2693120,0
20070423,38.4200,38.8300,38.4100,38.5600,1303700,0
20070424,38.6700,38.8400,38.4500,38.7400,1593000,0
20070425,38.8000,39.4400,38.6100,39.3400,2497300,0
20070426,39.3700,39.5800,38.5800,38.7200,1728000,0
20070427,38.8200,38.9000,38.4700,38.6800,1301400,0
20070430,38.6000,39.2900,38.5000,39.1000,2081840,0
20070501,39.0100,39.2000,38.8000,39.0300,1182699,0
20070502,38.9300,39.2000,38.7400,38.9600,1487700,0
20070503,39.1800,39.4000,38.7000,39.2500,1423950,0
20070504,39.1400,39.3200,38.7900,39.1000,1483555,0
20070507,38.6500,38.7700,38.1600,38.3000,1886400,0
20070508,38.1800,38.4500,38.1100,38.4100,2046560,0
20070509,38.2000,38.9300,38.0500,38.8700,1614500,0
20070510,38.7100,38.7300,38.2400,38.3300,1768275,0
20070511,38.5500,38.7200,38.1000,38.3400,1571160,0
20070514,38.0100,38.2500,37.6500,38.1400,2152916,0
20070515,38.2600,38.6800,37.9000,38.4000,2613700,0
20070516,38.5500,40.1500,38.5500,39.9200,3823300,0
20070517,39.7800,40.1000,39.5100,39.5500,1866250,0
20070518,39.5700,39.8900,39.3500,39.6700,1562700,0
20070521,39.4900,39.7200,39.3000,39.6600,1617650,0
20070522,39.2000,39.7800,38.5400,39.6200,1914900,0
20070523,39.5800,40.3400,39.5800,40.0400,2215000,0
20070524,39.9700,40.4900,39.8400,39.9300,2196300,0
20070525,40.8200,40.8200,40.2300,40.7200,1872705,0
20070529,40.6500,40.9500,40.3700,40.9300,2225000,0
20070530,40.3700,40.7500,40.0000,40.6400,2075850,0
20070531,40.8600,41.1900,40.5100,40.9400,2066910,0
20070601,40.9000,41.4100,40.8500,41.2600,2183722,0
20070604,41.7500,41.7500,40.8800,41.2400,1847405,0
20070605,41.5700,41.8400,41.0000,41.7500,2383400,0
20070606,41.3200,41.4000,40.5700,41.0000,2568058,0
20070607,41.0000,41.0000,39.7300,39.8200,1994000,0
20070608,39.8200,40.0000,39.2100,39.7000,2115719,0
20070611,39.5700,39.7500,39.3500,39.5600,1635500,0
20070612,39.4000,39.6700,39.2000,39.5000,2229900,0
20070613,39.6000,39.7500,38.5600,39.4700,4585300,0
20070614,39.3400,39.9500,39.3400,39.5100,3279086,0
20070615,39.6500,40.4200,39.2700,40.0000,5521000,0
20070618,40.1900,41.5100,40.1900,41.5100,3271500,0
20070619,41.1000,41.6700,41.0500,41.4100,2744160,0
20070620,41.5500,42.3600,41.4600,42.0600,5466300,0
20070621,41.9500,42.0400,41.4200,41.7700,3593900,0
20070622,41.7800,42.7000,41.4400,42.6300,26395800,0
20070625,42.6400,42.6400,42.1300,42.1500,5205466,0
20070626,42.5000,44.0300,42.2600,42.8000,7879900,0
20070627,43.1400,43.1500,42.3300,42.9600,5351200,0
20070628,43.2500,43.4000,42.7500,42.8300,5364000,0
20070629,43.1000,43.4000,42.1500,42.8900,5064000,0
20070702,42.6200,43.0300,42.2500,42.5400,4459450,0
20070703,41.8400,42.4500,41.6000,42.2200,2537900,0
20070705,41.9000,42.8200,41.5200,42.8100,3991200,0
20070706,42.5500,43.0600,42.5500,43.0000,3661500,0
20070709,42.4500,42.9500,42.2900,42.8700,4080970,0
20070710,42.3100,42.4200,41.6100,41.7000,4458200,0
20070711,41.6000,42.2600,41.3000,42.1700,3206400,0
20070712,42.1700,42.7000,41.8100,42.5200,3594652,0
20070713,42.2800,42.3800,41.9800,42.3100,2116700,0
20070716,42.1500,42.7000,42.0500,42.5000,1899500,0
20070717,42.3400,42.4400,41.8200,41.9100,3450900,0
20070718,41.5800,42.1200,41.3100,41.9700,3103400,0
20070719,42.2500,43.0000,41.8300,43.0000,4251200,0
20070720,42.6100,43.3600,42.5000,43.3100,3197500,0
20070723,43.0400,44.0000,42.9400,43.8100,4086900,0
20070724,42.9300,43.5000,42.2700,42.5700,2379250,0
20070725,42.5100,42.5600,41.6800,41.9000,3067900,0
20070726,41.7700,41.8900,41.2000,41.2500,3285236,0
20070727,40.4000,41.8500,39.7800,41.7100,3897800,0
20070730,41.7000,42.1500,41.5300,42.1200,3103800,0
20070731,42.0900,42.7400,42.0000,42.1300,4134800,0
20070801,42.0500,42.5600,40.8300,41.5400,3791947,0
20070802,40.9000,42.5000,40.4400,42.1900,3260200,0
20070803,42.2900,42.4000,40.9800,41.0000,2273300,0
20070806,41.3400,42.1600,40.9700,41.7100,2311900,0
20070807,41.3000,41.9600,40.9900,41.9600,2288600,0
20070808,42.8500,42.8500,41.2000,41.4200,2296200,0
20070809,39.7900,41.2300,39.1000,39.8000,3696200,0
20070810,39.9900,39.9900,38.8800,39.1900,2862400,0
20070813,39.3600,40.3000,39.0000,40.0900,2694100,0
20070814,40.3100,41.1500,39.1300,39.3000,2861600,0
20070815,39.0000,39.7600,38.7400,38.8500,2623000,0
20070816,38.3600,38.4300,37.2500,37.4600,3956700,0
20070817,38.2000,39.1000,37.6400,38.8000,2580200,0
20070820,38.9000,39.8100,38.8200,39.6000,2145900,0
20070821,39.3900,40.1800,39.2100,39.9700,2446100,0
20070822,40.1700,40.7800,40.1000,40.2600,2025100,0
20070823,41.0000,41.2000,39.9400,40.4200,2834100,0
20070824,40.5700,41.1000,39.8100,40.0500,2445600,0
20070827,39.9400,40.4000,39.7600,40.2100,1958100,0
20070828,40.2000,40.2100,39.5400,39.6000,1717300,0
20070829,40.0300,40.5500,39.6700,40.2400,1183100,0
20070830,39.7000,41.4600,39.6500,41.1000,3127800,0
20070831,41.5000,42.0000,40.7100,41.2100,2596400,0
20070904,41.2500,41.5400,40.9100,41.3600,1475400,0
20070905,40.9100,41.0500,40.2800,40.9300,2660050,0
20070906,41.0000,41.0700,40.2300,40.5400,2403000,0
20070907,40.0300,40.2600,38.7700,40.0200,3079300,0
20070910,40.1500,40.3200,39.2800,39.8500,2154400,0
20070911,40.1500,40.1500,39.2100,39.5700,2667500,0
20070912,39.4900,39.7300,39.0699,39.7200,2311400,0
20070913,40.0000,40.2200,39.7700,39.7800,2472900,0
20070914,39.6900,39.7600,39.3000,39.6600,2095200,0
20070917,39.6900,39.8400,38.7600,38.9000,2483900,0
20070918,39.1700,39.3400,37.2500,38.4800,6808100,0
20070919,38.5200,39.6000,38.4900,39.2200,3549600,0
20070920,38.7300,39.5500,38.5000,39.2600,4591900,0
20070921,39.5000,39.8200,39.0000,39.7000,2410700,0
20070924,39.5200,40.8400,39.1000,39.4000,5396600,0
20070925,39.3500,39.3500,37.8000,38.0300,5451400,0
20070926,38.5900,38.7200,37.8000,37.8100,4358000,0
20070927,37.9400,39.0500,37.9300,38.0200,5504700,0
20070928,39.0000,40.3600,39.0000,40.2500,7380900,0
20071001,40.2500,40.9700,40.2200,40.8800,3028500,0
20071002,40.5100,40.5100,39.7500,40.0600,3802600,0
20071003,39.6700,40.1000,39.6500,39.8200,2481100,0
20071004,39.8000,40.1400,39.7400,39.9300,2601700,0
20071005,39.7700,40.6000,39.3700,39.5200,4344100,0
20071008,39.5100,39.9300,39.1400,39.7400,2270877,0
20071009,39.7400,40.3100,39.3800,40.2800,3064900,0
20071010,39.6800,42.0800,39.5000,41.7900,6154100,0
20071011,41.6200,42.0600,40.7700,40.9700,3516500,0
20071012,40.9700,42.3200,40.7500,42.2100,3702700,0
20071015,41.4100,41.8300,40.7500,41.0000,2894600,0
20071016,40.5100,40.9500,39.9800,40.2700,3662400,0
20071017,40.8000,41.1400,40.0600,40.9100,5280500,0
20071018,40.6300,41.2100,40.3100,41.0500,5459400,0
20071019,40.5200,40.9910,39.2100,39.2700,3204500,0
20071022,38.9100,39.3600,37.9000,39.1500,3321500,0
20071023,39.2500,39.9400,39.1000,39.8500,2378200,0
20071024,39.8600,39.9500,38.4700,39.1300,2453400,0
20071025,38.9400,38.9400,38.1000,38.5100,3727000,0
20071026,38.8300,39.4200,38.5300,39.2000,3987500,0
20071029,39.1100,39.4000,38.5700,39.2000,3173200,0
20071030,39.2000,39.3400,38.4500,38.7000,2988900,0
20071031,39.0000,39.3700,38.2000,39.0500,4267100,0
20071101,38.8600,39.5700,38.3700,38.4800,3725600,0
20071102,38.5900,38.5900,37.3200,38.4000,3999600,0
20071105,38.4500,38.4500,36.0700,37.5500,7261513,0
20071106,37.5800,37.5800,35.8600,36.2700,8063600,0
20071107,36.2700,36.2700,35.8000,35.9200,4198785,0
20071108,35.8700,35.8700,33.2900,35.1700,7447420,0
20071109,34.5800,35.3600,34.5800,34.8600,4893400,0
20071112,35.1200,36.3100,34.5600,35.6600,4163213,0
20071113,36.0600,36.9900,35.8700,36.8000,3707150,0
20071114,37.2000,37.2000,35.3800,35.5700,4228182,0
20071115,35.2700,36.7900,35.0000,36.6600,7167200,0
20071116,36.7700,37.2000,36.4300,36.7900,3265700,0
20071119,37.0200,37.0200,34.8900,35.0000,6098114,0
20071120,35.0000,35.8500,34.4500,35.0300,3788950,0
20071121,35.0000,35.0000,34.0600,34.5600,3759411,0
20071123,35.0100,35.2000,34.5200,35.1600,1074891,0
20071126,35.3000,35.3000,33.7200,33.8800,4110406,0
20071127,34.1400,34.1400,33.0300,33.7800,3831260,0
20071128,34.0000,35.6300,33.9800,34.8500,5075103,0
20071129,35.0200,35.0300,34.1200,34.6500,4161367,0
20071130,34.9300,35.3200,34.2800,34.5600,3073101,0
20071203,34.5000,34.8500,34.0100,34.1100,3018360,0
20071204,34.2500,34.3700,33.6600,33.8400,2729729,0
20071205,34.3200,35.0000,34.2800,34.5900,4106620,0
20071206,34.7900,35.4600,34.6700,35.3400,2570268,0
20071207,35.1500,35.6200,34.8000,35.4400,2686525,0
20071210,35.8000,36.7100,35.5300,36.5400,2620542,0
20071211,36.8400,36.9000,35.0000,35.2400,4481171,0
20071212,36.1200,36.1200,34.1500,34.6500,4101900,0
20071213,34.6300,35.0200,34.5300,34.7600,2485968,0
20071214,34.6200,34.6200,33.1500,34.0000,4058680,0
20071217,33.7900,34.2600,33.4500,34.2400,3380903,0
20071218,34.9800,35.6700,34.5200,35.4200,6108900,0
20071219,35.7000,35.8700,34.6500,34.9600,6554974,0
20071220,37.3500,38.0000,37.0000,37.2400,6632597,0
20071221,37.6200,38.2600,37.1700,38.0000,4599571,0
20071224,38.0000,38.4400,37.9900,38.0500,691127,0
20071226,38.4000,38.4000,37.5800,37.9700,2173900,0
20071227,37.9000,37.9400,36.8200,36.8600,2299031,0
20071228,37.4000,37.4000,36.7600,36.8800,1607103,0
20071231,36.4600,37.1600,35.9000,36.0300,2664890,0
20080102,36.3800,36.6500,35.7400,36.0600,3455563,0
20080103,36.5000,36.5000,35.2600,35.4400,3424268,0
20080104,35.1400,35.3900,34.5600,34.9100,4636332,0
20080107,35.1400,35.3200,33.5200,33.9700,4086020,0
20080108,34.3500,35.2200,33.9400,34.0300,546800,0
20080109,34.3700,34.3700,32.9500,33.8100,4734898,0
20080110,33.7200,33.9900,33.1100,33.6100,3512857,0
20080111,33.6400,33.6400,32.6800,32.7900,3567008,0
20080114,33.5000,33.8400,33.0100,33.5200,4044200,0
20080115,33.3400,33.7200,32.8500,33.5000,5216505,0
20080116,33.1600,34.5100,33.0100,34.0400,5807230,0
20080117,34.1000,34.3900,33.1400,33.4100,6275103,0
20080118,33.6100,33.9600,33.4700,33.7700,3091311,0
20080122,32.5200,34.5000,32.0000,33.3000,5913375,0
20080123,32.5100,33.2900,31.9300,33.0900,323800,0
20080124,33.0700,34.0000,32.8200,33.8800,4892322,0
20080125,34.4200,34.4200,33.6299,33.8600,2762103,0
20080128,33.8600,33.9600,33.1200,33.9300,3705700,0
20080129,34.2000,34.6000,33.8000,34.5400,2331593,0
20080130,34.4800,34.6600,33.5600,34.0200,2822427,0
20080131,33.9900,34.9700,33.5000,34.6200,4253980,0
20080201,34.1300,35.4800,34.0500,35.0400,4145267,0
20080204,35.2200,35.2200,33.8500,34.1600,3180143,0
20080205,33.5100,33.8800,33.2100,33.5200,4578028,0
20080206,34.0900,34.1200,33.5900,33.8100,3334538,0
20080207,33.4800,33.4800,32.7300,33.1900,6956453,0
20080208,33.2000,34.0800,33.2000,33.9500,4707900,0
20080211,34.2100,34.2900,33.4400,34.1600,4322689,0
20080212,33.9100,35.2700,33.9100,35.1600,3918787,0
20080213,35.4900,35.8400,34.7700,35.8400,3378788,0
20080214,35.7600,35.9600,35.2800,35.6100,3001113,0
20080215,35.3100,35.3800,34.3200,34.5600,3908488,0
20080219,35.2400,35.8300,34.4300,34.7800,3610465,0
20080220,34.4100,34.4100,33.7600,34.1000,4136815,0
20080221,34.0800,34.2600,33.7300,33.8300,2722409,0
20080222,33.8000,34.0700,33.4200,34.0300,2334365,0
20080225,34.8600,34.8700,34.0500,34.7700,2029350,0
20080226,35.0200,36.6500,34.6300,36.3600,4372097,0
20080227,36.0100,37.3900,35.9000,37.0500,5343655,0
20080228,36.9000,36.9000,36.1700,36.8000,2670165,0
20080229,36.8600,36.8600,35.0500,35.2500,3727919,0
20080303,35.1300,35.3500,34.5000,34.8800,2272673,0
20080304,34.8000,34.9600,34.0000,34.6800,3304252,0
20080305,34.9900,35.2400,34.6800,35.1100,2740894,0
20080306,35.3400,35.3400,34.6400,34.7700,2230166,0
20080307,34.5500,34.6900,33.4700,33.7500,2743673,0
20080310,34.0000,34.0000,32.9300,33.0000,2415537,0
20080311,33.6900,34.3100,33.2240,34.0700,2170925,0
20080312,34.3800,34.3800,33.6600,33.8300,1799403,0
20080313,33.4100,34.2300,32.8800,34.0500,2328586,0
20080314,34.0800,34.3200,33.0400,33.3500,2611295,0
20080317,33.1400,33.4500,32.4200,33.0600,3278931,0
20080318,33.2300,34.5700,33.2300,34.5000,2391130,0
20080319,34.9400,35.1500,34.2700,34.3800,2698524,0
20080320,34.0500,34.6300,33.6600,34.6100,2402476,0
20080324,35.1700,36.5600,35.0000,36.3100,2892903,0
20080325,36.4900,36.5000,35.3000,35.3800,2583765,0
20080326,35.9900,35.9900,34.8400,35.3600,2121343,0
20080327,35.5900,35.9500,33.9800,35.4500,6318619,0
20080328,36.2200,36.9700,34.2000,35.3200,9344516,0
20080331,35.4800,35.8000,34.8000,35.1700,3449185,0
20080401,35.1800,36.2500,35.0000,35.8700,3063684,0
20080402,36.0800,36.0800,35.4600,35.7600,5113274,0
20080403,35.7600,36.3900,35.3000,36.2400,3682549,0
20080404,36.1200,36.9000,36.0300,36.7700,3480897,0
20080407,37.3800,37.8400,36.8900,37.1700,4609770,0
20080408,37.1700,38.9900,36.8100,37.9900,6435511,0
20080409,38.1800,38.1800,36.8000,36.9600,5575916,0
20080410,37.1500,38.1600,36.8000,38.0700,5037515,0
20080411,37.8400,37.8400,36.4000,36.5100,2593605,0
20080414,36.4400,37.0700,36.3600,36.5600,3365124,0
20080415,36.7100,36.9900,36.0600,36.5500,3731447,0
20080416,37.2800,37.7300,36.7600,37.5900,3141727,0
20080417,37.4000,38.2400,37.0600,38.1700,3300134,0
20080418,38.5300,39.6100,37.0000,39.3000,4133179,0
20080421,38.9000,38.9900,37.7700,38.4200,3229822,0
20080422,37.4300,38.1400,37.4300,37.8300,3222095,0
20080423,38.1400,38.6000,37.8300,38.3400,2191974,0
20080424,38.1400,39.0000,37.9000,38.7500,2187012,0
20080425,38.8100,39.0800,38.5200,38.9400,2635091,0
20080428,38.6800,39.2000,38.2000,39.1000,3345809,0
20080429,39.0500,39.5000,38.6400,38.7700,2800587,0
20080430,38.9300,38.9300,37.5500,37.5500,3114727,0
20080501,37.5300,38.4800,37.5100,38.3800,2076680,0
20080502,38.8400,39.0800,38.6100,39.0700,2708345,0
20080505,39.1400,39.1400,38.4800,38.7700,2061976,0
20080506,38.7200,38.9900,38.2100,38.6500,2149358,0
20080507,38.4900,38.4900,37.2400,37.3500,3702673,0
20080508,37.5000,38.2700,37.5000,37.9500,2419732,0
20080509,37.7900,38.1800,37.4700,37.7500,1751461,0
20080512,37.8900,38.3300,37.0600,38.0000,3346058,0
20080513,37.8900,38.2200,37.4500,37.8000,2736824,0
20080514,37.8000,38.3100,37.7600,38.0600,2691957,0
20080515,38.2200,38.3100,37.7500,38.2200,2359739,0
20080516,38.4600,38.7200,38.0600,38.2800,2167713,0
20080519,38.6600,38.7500,38.3000,38.5200,2030411,0
20080520,38.5500,38.5600,37.3500,37.8700,1850284,0
20080521,37.8500,37.8800,36.9300,37.2000,2372338,0
20080522,37.4700,37.6200,36.9600,37.3100,1475417,0
20080523,37.0800,37.0900,36.5000,37.0300,2440535,0
20080527,36.9800,37.9800,36.9800,37.6200,1907220,0
20080528,37.9000,38.6000,37.3400,38.3900,2935382,0
20080529,38.4000,40.2200,38.3100,40.0300,4148802,0
20080530,40.0500,42.0400,39.8200,40.8200,4106958,0
20080602,40.5700,41.5900,40.2300,40.7600,4487481,0
20080603,40.7100,41.4700,40.4000,40.7400,2423483,0
20080604,40.4900,40.7500,39.8000,40.3700,2692057,0
20080605,40.3500,41.1000,39.8601,41.0300,1887107,0
20080606,40.6800,40.7300,39.8200,39.8800,1883527,0
20080609,39.8700,40.4700,38.8900,39.2000,2569944,0
20080610,38.9400,39.5900,38.6700,39.4300,1878074,0
20080611,39.5300,39.7000,38.4800,38.5700,1673496,0
20080612,38.8400,39.8300,38.5900,38.8600,2454866,0
20080613,39.2600,39.5500,38.4800,39.1900,1972037,0
20080616,39.2800,39.8800,38.4400,39.5700,2209371,0
20080617,39.8000,39.9300,38.9900,39.2400,2302736,0
20080618,39.2400,39.3500,38.5700,38.8300,2120925,0
20080619,38.5600,39.8300,38.5100,39.6600,1754329,0
20080620,39.4400,39.5700,38.8000,39.1200,2309225,0
20080623,39.4600,39.4600,38.8800,38.9400,2424788,0
20080624,38.9400,38.9400,38.0200,38.3400,2961173,0
20080625,39.2000,39.7000,38.4100,39.3700,2313028,0
20080626,38.9400,39.0000,38.2700,38.8500,2934104,0
20080627,40.0400,41.4600,40.0400,41.3400,8825746,0
20080630,41.3100,41.3100,40.2200,40.7200,6136605,0
20080701,39.8300,40.4500,39.0100,40.3700,4921854,0
20080702,40.3700,40.7000,39.5100,40.4500,4271124,0
20080703,40.6000,40.6000,39.3500,40.4100,1960624,0
20080707,40.5800,40.7500,39.7000,39.8600,5240116,0
20080708,39.6500,41.0000,39.6500,41.0000,4133230,0
20080709,41.0000,41.0000,39.8600,40.0000,3620041,0
20080710,40.1500,40.3300,39.6200,39.9900,3558599,0
20080711,39.6000,39.6000,38.3901,39.0700,3704519,0
20080714,39.5300,39.8700,38.4800,39.2400,4532531,0
20080715,39.0000,39.5000,38.2200,38.6900,3287722,0
20080716,38.8300,39.1000,38.3200,38.9900,3854315,0
20080717,39.2600,39.5900,38.4100,39.5200,3134093,0
20080718,39.3600,39.5900,38.9200,39.3900,1908995,0
20080721,39.9600,40.0000,39.4500,39.6100,3151994,0
20080722,39.6300,40.2200,39.0100,40.2200,3271075,0
20080723,40.1000,40.9500,39.8600,40.7100,4660893,0
20080724,40.8800,40.8800,39.8400,40.2000,2826179,0
20080725,40.4900,40.7600,40.1500,40.5800,3863131,0
20080728,40.0500,40.7000,38.8700,39.9000,3037134,0
20080729,39.8700,41.4000,39.7800,41.3000,6774215,0
20080730,41.0900,41.9700,40.9000,41.9100,7847566,0
20080731,41.6700,42.0000,41.4200,41.7600,5895771,0
20080801,41.8300,41.8300,40.9600,41.5500,2068211,0
20080804,41.5000,41.7000,41.1600,41.4000,3105076,0
20080805,41.7200,41.7200,40.8700,41.2800,2286975,0
20080806,41.4400,41.4400,40.7500,41.2900,3495343,0
20080807,41.1400,41.9200,40.9500,41.6700,4474900,0
20080808,41.7500,41.9500,41.0000,41.7400,2658636,0
20080811,41.7500,41.9600,41.1860,41.6700,3559775,0
20080812,41.8000,41.8000,40.8000,41.0200,2296437,0
20080813,41.1200,41.1200,40.0600,40.7600,3749409,0
20080814,40.6900,41.1800,40.5000,40.9000,1367624,0
20080815,41.1200,41.3300,40.6800,41.0200,1879011,0
20080818,41.0000,41.3200,40.5000,40.7900,2162138,0
20080819,40.5100,40.6200,40.2200,40.3700,1325769,0
20080820,40.5000,40.8200,40.1100,40.1900,1576194,0
20080821,40.1900,40.2600,39.9000,40.0500,1960178,0
20080822,40.3400,40.6500,40.0200,40.5100,2100253,0
20080825,40.4400,40.4400,39.1200,39.2400,2284685,0
20080826,39.3500,39.7380,39.1000,39.6700,1851624,0
20080827,39.8400,40.7400,39.6200,40.6500,2313274,0
20080828,40.6300,41.5400,40.6300,41.3600,2945364,0
20080829,41.3900,41.6900,41.1500,41.3600,2735246,0
20080902,41.7800,42.3000,41.5100,41.9600,3929611,0
20080903,41.7500,41.7900,39.3000,39.9900,8512366,0
20080904,39.9500,40.1100,38.8400,38.9400,3077814,0
20080905,38.7900,39.1500,38.4300,38.9600,2699442,0
20080908,39.5100,40.5000,39.0800,39.6900,2745644,0
20080909,39.6900,40.0000,38.1100,38.3400,5357793,0
20080910,38.3300,39.6300,38.0600,38.2300,3636928,0
20080911,37.6900,37.7100,36.2400,36.6300,6840862,0
20080912,36.3700,36.9700,35.8500,36.8500,5654662,0
20080915,34.8300,36.7900,34.7900,36.2200,2828690,0
20080916,36.0900,37.4100,35.6700,36.6900,5466467,0
20080917,36.4100,36.4800,35.1100,35.2700,3366736,0
20080918,35.3500,36.3000,34.5000,35.9000,4455087,0
20080919,37.0100,43.0400,35.5100,38.7700,7519507,0
20080922,38.9000,38.9000,36.9300,37.0700,3300576,0
20080923,37.3100,38.2200,36.9300,37.2500,3477567,0
20080924,37.0600,37.1700,36.1000,36.5800,2584445,0
20080925,36.7000,37.7900,36.0700,37.1700,4043347,0
20080926,37.4000,40.0000,37.0900,39.5500,6000907,0
20080929,39.2300,39.8000,37.1100,38.0000,5984610,0
20080930,38.3600,38.4700,35.2800,38.0000,8170591,0
20081001,37.6300,37.6300,36.0000,37.0600,4119555,0
20081002,37.0900,37.7300,36.1400,36.5000,4106849,0
20081003,36.9300,36.9300,35.0300,35.1900,3407514,0
20081006,34.0100,34.4400,32.0100,34.0000,7553130,0
20081007,34.0700,34.5700,31.5700,31.9200,7727082,0
20081008,29.7900,32.5700,29.0000,32.0000,8334311,0
20081009,32.5100,33.9900,30.0100,30.0600,5744149,0
20081010,27.7900,32.2800,24.7600,28.9000,8581073,0
20081013,30.7400,33.8500,30.2000,33.6300,5683453,0
20081014,34.6000,35.2300,32.1500,33.0000,4644512,0
20081015,33.8600,33.8600,31.0000,31.1600,4908908,0
20081016,32.0700,33.4200,29.4100,30.8600,7797750,0
20081017,29.9700,32.2400,29.6300,31.4000,6087681,0
20081020,32.0200,32.5600,30.9700,31.8600,4144523,0
20081021,30.9500,32.0500,30.7500,31.0900,3240759,0
20081022,31.4000,31.4000,29.4800,29.9600,4452210,0
20081023,30.3300,30.5500,28.4900,29.4100,5034536,0
20081024,27.9100,29.6000,26.8100,28.8700,3406912,0
20081027,28.2000,29.3900,27.3800,27.5400,5123630,0
20081028,27.9600,30.2300,27.6900,30.1700,4121170,0
20081029,30.1600,32.0000,29.2900,30.7800,4150355,0
20081030,32.0300,32.5000,30.6600,32.0800,4002128,0
20081031,32.5700,33.3000,31.9500,33.0500,4669356,0
20081103,33.2200,33.2200,31.6700,32.1900,3722376,0
20081104,32.2800,33.2700,31.9300,33.0600,2842875,0
20081105,33.0700,33.0700,31.2000,31.3700,3707710,0
20081106,31.0600,31.2900,29.2400,29.4300,4072065,0
20081107,29.8300,30.6200,29.4100,30.5100,3597305,0
20081110,30.5200,31.4800,29.8100,30.0200,2682827,0
20081111,29.9000,30.1700,29.2700,29.5600,3036092,0
20081112,29.3800,29.7300,28.0000,28.0900,4608506,0
20081113,27.9000,29.4000,26.9600,29.3700,6433890,0
20081114,28.5300,30.0000,27.7300,28.6700,6853710,0
20081117,28.5500,28.6700,27.5000,27.5500,3718276,0
20081118,27.9100,28.5500,27.6400,28.5500,4370431,0
20081119,28.5500,28.7900,27.0000,27.0000,2902853,0
20081120,26.5800,27.8100,26.2900,26.7100,4218364,0
20081121,27.3200,28.5700,26.6100,28.5100,6412465,0
20081124,28.6300,30.3900,28.6200,29.9900,4813277,0
20081125,30.0000,30.9200,28.3500,29.4400,5191494,0
20081126,29.1300,30.5800,28.7300,30.5800,3235456,0
20081128,30.5700,31.0400,30.0100,30.9800,1744715,0
20081201,30.0000,30.1400,29.0600,29.0600,3301638,0
20081202,29.0100,30.1000,28.8700,30.0200,4155998,0
20081203,29.2000,30.9500,29.2000,30.8700,2995279,0
20081204,29.5300,30.5900,28.5600,29.1300,5059003,0
20081205,28.8400,28.8500,26.9200,28.2700,6396946,0
20081208,29.0000,29.0050,28.1000,28.3400,5216793,0
20081209,28.3500,29.7300,28.0800,29.0000,5171540,0
20081210,29.2000,29.2300,28.1600,28.4700,3510201,0
20081211,28.0200,28.4200,27.1100,27.5600,4318722,0
20081212,26.7900,28.6700,26.2500,28.5900,6501708,0
20081215,28.4200,29.1700,27.5500,29.0400,5568471,0
20081216,29.0500,29.8500,28.7900,29.5000,5228440,0
20081217,29.4100,30.5400,29.1000,30.2400,3840329,0
20081218,30.3600,31.0000,30.0000,30.4100,4365516,0
20081219,31.4400,32.9800,30.5000,32.2100,6936505,0
20081222,31.7700,32.3700,31.2300,32.0000,4760954,0
20081223,31.9500,32.4400,31.2400,31.6900,3485831,0
20081224,31.3000,31.6400,31.2100,31.3500,1128776,0
20081226,31.1700,31.8700,31.1400,31.5700,1256997,0
20081229,31.8100,31.9600,31.2500,31.8500,1822924,0
20081230,31.9100,32.4300,31.6000,32.4300,2809488,0
20081231,32.2100,32.8900,32.2100,32.7900,3026230,0
20090102,32.5400,33.8000,32.5400,33.6700,3787660,0
20090105,33.4500,34.1700,32.7400,33.8200,4469050,0
20090106,32.9100,33.9500,32.8100,33.4000,4020101,0
20090107,32.8600,34.0500,31.5400,33.7800,5442038,0
20090108,33.2600,33.6500,33.1900,33.4400,3203721,0
20090109,33.5000,34.1200,33.1100,33.7300,4375756,0
20090112,33.6500,33.6500,32.6200,33.0300,4756303,0
20090113,33.0500,34.8000,32.6000,34.0700,8009774,0
20090114,33.8600,33.8600,31.8000,32.4400,7292640,0
20090115,32.3000,32.9200,31.3600,32.6500,4892374,0
20090116,33.0000,33.1900,32.0600,32.6800,4162807,0
20090120,32.4800,32.7000,31.7400,31.8800,5273712,0
20090121,32.5000,33.4500,31.9000,32.9800,4841887,0
20090122,32.8100,32.8100,31.5500,31.6600,6358137,0
20090123,30.9100,31.8400,30.9100,31.3800,3644177,0
20090126,31.6800,32.3000,31.0000,32.0200,3890493,0
20090127,32.0100,32.7400,31.8000,32.3800,2971790,0
20090128,32.4500,33.4500,31.9500,33.1700,3492108,0
20090129,32.6400,32.7400,31.5000,32.1700,3337150,0
20090130,32.3400,32.3400,31.2900,31.5600,5184156,0
20090202,31.2200,31.9000,30.9300,31.8100,2680791,0
20090203,31.6900,32.9900,31.4200,32.8800,5120451,0
20090204,32.8800,33.4400,32.7800,33.1100,3291573,0
20090205,32.8700,32.8700,31.8700,32.6100,4022883,0
20090206,32.7000,33.3325,32.3201,33.1200,2740086,0
20090209,33.0600,33.3600,32.5600,33.0000,2333604,0
20090210,32.5200,33.2500,31.9200,32.0100,3738599,0
20090211,32.3500,32.5000,31.7000,31.8900,3524864,0
20090212,31.6200,31.6500,30.5600,31.4600,4933527,0
20090213,31.1400,31.9000,30.5300,30.9500,4452924,0
20090217,30.6900,30.9000,29.9700,30.3300,4051644,0
20090218,30.0100,31.6800,30.0100,31.0100,4896850,0
20090219,31.1900,31.6400,30.7100,30.8100,3429456,0
20090220,29.5900,30.6400,29.5000,29.9800,4982661,0
20090223,30.3500,30.3500,28.8700,28.8900,3443854,0
20090224,29.0600,29.3900,28.4800,29.2900,3295135,0
20090225,29.0800,30.0150,29.0300,29.6400,3430089,0
20090226,30.0100,30.2100,28.7900,28.9800,3634403,0
20090227,28.5300,29.6900,28.0600,29.1900,3819857,0
20090302,28.6000,28.8290,27.8200,27.8400,4099051,0
20090303,28.1300,29.6700,27.2844,27.8000,7133606,0
20090304,28.1900,28.3900,27.6600,28.1800,5051421,0
20090305,28.1600,28.1600,27.4300,27.7200,3502068,0
20090306,27.6900,28.2800,27.4600,28.0000,4348224,0
20090309,27.9800,28.0700,27.0000,27.0900,4303910,0
20090310,27.3200,28.2900,27.2000,28.2600,4307638,0
20090311,28.4600,29.3200,28.3500,28.9200,5420930,0
20090312,29.0900,30.2300,28.5300,30.0500,6188637,0
20090313,30.1900,30.4200,29.7700,30.1200,3510281,0
20090316,30.4400,30.5000,29.5200,29.9800,2986840,0
20090317,30.0900,30.4800,29.4900,30.4800,3161449,0
20090318,30.4900,31.2000,30.1600,30.9500,3804684,0
20090319,31.0500,31.3500,30.2100,30.5300,3927261,0
20090320,30.3500,30.8000,29.9820,30.2000,3897136,0
20090323,30.3200,31.7200,30.3200,31.7200,3489994,0
20090324,31.1800,31.5700,31.0100,31.2200,2741454,0
20090325,31.1900,31.8300,30.8300,31.6100,2602478,0
20090326,31.6100,32.0000,31.2200,31.9600,7360018,0
20090327,27.6200,28.3600,26.8600,27.6600,26492089,0
20090330,27.2600,28.2500,27.0000,27.8300,9028641,0
20090331,27.6800,28.1000,27.2800,27.4900,9315767,0
20090401,27.2600,28.1000,27.0800,27.6500,8635105,0
20090402,27.7300,28.7000,27.3000,27.7200,7270142,0
20090403,27.9100,28.6600,27.7000,28.0400,6230563,0
20090406,28.0000,28.3600,27.6600,28.2300,4678397,0
20090407,27.9700,28.2100,27.5600,27.5900,4836748,0
20090408,27.8300,27.8900,27.0200,27.4400,5101314,0
20090409,28.4400,29.0200,27.3400,27.7100,5172680,0
20090413,27.9700,28.0900,27.7400,27.9000,3793435,0
20090414,27.8900,28.0000,27.3200,27.8000,4269340,0
20090415,27.8800,27.9000,27.0900,27.3900,4875824,0
20090416,27.4500,27.9000,27.1900,27.5000,5014667,0
20090417,27.3900,27.4800,26.3300,27.1200,8071051,0
20090420,26.7700,27.1500,26.5300,27.0100,5171900,0
20090421,26.7200,27.2100,26.5500,26.6700,6570955,0
20090422,26.6200,27.7200,26.5000,26.7900,7785526,0
20090423,27.0000,27.5800,26.6900,27.5700,6210257,0
20090424,28.3900,29.4900,27.8900,29.2700,9399993,0
20090427,28.9200,29.2100,28.0000,29.0200,6251690,0
20090428,28.9400,29.0100,28.4500,28.9100,3452604,0
20090429,29.2000,29.7200,28.8100,29.5700,4965961,0
20090430,29.7000,29.9100,29.2400,29.4300,8199460,0
20090501,29.6100,29.9900,29.2950,29.8600,5242264,0
20090504,29.8400,30.5000,29.7500,30.5000,4517684,0
20090505,30.5000,30.6300,30.1000,30.4200,3863489,0
20090506,30.5000,30.7100,30.0800,30.1500,4797364,0
20090507,30.4900,30.4900,29.8100,30.0600,4144587,0
20090508,30.4800,30.4800,29.3200,29.4000,5243569,0
20090511,28.9800,29.7200,28.9200,29.4700,4522946,0
20090512,29.3900,29.5000,29.1500,29.3200,3846789,0
20090513,28.5000,29.1500,28.3875,28.8500,3195125,0
20090514,28.7900,29.0700,28.5379,28.9700,4546694,0
20090515,28.8500,29.2200,28.4900,28.8300,3629028,0
20090518,29.0800,30.1000,28.5500,30.0900,3855273,0
20090519,29.8900,30.1500,29.4600,30.0000,2339455,0
20090520,30.0000,30.6100,29.9500,30.3400,2945825,0
20090521,29.9600,30.0000,29.6300,29.8800,2766669,0
20090522,30.0400,30.5800,30.0300,30.3200,4293627,0
20090526,30.3100,30.9900,29.9800,30.9000,3513588,0
20090527,30.8100,30.9400,30.3500,30.4300,3791459,0
20090528,30.3500,30.5900,29.6600,30.0000,3982742,0
20090529,30.3900,30.3900,29.4600,29.9300,4316882,0
20090601,30.1700,31.4300,29.9500,31.3000,3714327,0
20090602,31.3200,31.4200,31.0000,31.2200,2520748,0
20090603,31.0000,31.0000,29.6800,30.3700,3659385,0
20090604,30.2700,30.2800,29.9100,30.2000,4112584,0
20090605,30.3800,30.9100,30.3800,30.5400,2943959,0
20090608,30.4900,30.4900,29.3800,29.7100,6429009,0
20090609,29.7900,30.6000,29.7900,30.2800,4265117,0
20090610,30.4200,30.7400,30.2800,30.6500,3259774,0
20090611,30.6100,31.6400,30.5200,31.3500,3513864,0
20090612,31.2800,31.5800,31.0000,31.4700,2385628,0
20090615,31.7500,32.1600,31.5500,31.7200,4773332,0
20090616,31.8400,31.9900,31.3600,31.4900,3311031,0
20090617,31.4300,32.4150,31.3500,32.3400,4174646,0
20090618,32.2400,32.4100,31.7950,32.0200,2923404,0
20090619,32.1200,32.2600,31.5000,31.7400,3902478,0
20090622,31.5300,31.7800,30.9800,31.1200,4384210,0
20090623,31.3000,31.6400,31.0100,31.1700,2424629,0
20090624,31.5300,31.7700,31.1200,31.4300,3540272,0
20090625,31.4300,31.7900,31.0900,31.6400,3255521,0
20090626,32.3800,33.8400,32.0000,33.7200,9954637,0
20090629,33.7600,33.8300,32.9600,33.4300,5300278,0
20090630,33.3300,33.5200,33.0500,33.4600,5070508,0
20090701,33.2800,33.8200,33.2800,33.7400,3360860,0
20090702,33.5400,33.7000,32.8300,33.1400,4149456,0
20090706,32.9700,33.2000,32.4000,33.1300,4194353,0
20090707,33.1200,33.1600,32.5000,32.5700,3074903,0
20090708,32.4800,32.6700,32.0200,32.6500,4625434,0
20090709,32.8500,32.8900,32.2600,32.3900,3968632,0
20090710,32.1800,33.1700,32.1800,32.7000,2759924,0
20090713,32.6600,33.3700,32.2700,33.3600,3501642,0
20090714,33.1300,33.7300,32.9600,33.7100,3352302,0
20090715,33.8600,34.0900,33.7000,34.0400,3035687,0
20090716,34.0400,34.4900,33.7700,34.3700,2447860,0
20090717,34.2000,34.4300,33.9800,34.4300,2906097,0
20090720,34.4500,34.6400,34.1200,34.3300,2478635,0
20090721,34.5000,34.5000,33.8300,34.2500,2457783,0
20090722,33.0000,34.2095,32.5700,33.8000,4270424,0
20090723,33.7000,35.1300,33.6400,35.1200,5155496,0
20090724,34.6600,35.4900,34.4800,35.4600,3159130,0
20090727,35.2100,35.4600,34.9300,35.1100,3367947,0
20090728,35.0000,35.3100,34.6700,35.2700,2988637,0
20090729,35.1700,35.2700,34.8300,34.9600,2745782,0
20090730,35.1000,35.3700,35.0200,35.1200,2393065,0
20090731,35.1700,35.4800,35.0100,35.0700,3107704,0
20090803,35.3200,35.9800,34.8600,35.9800,4260607,0
20090804,35.6300,35.9900,35.3300,35.6600,3637071,0
20090805,35.6700,35.8578,35.0000,35.3800,2695439,0
20090806,35.6100,35.6100,34.9200,35.1500,2043836,0
20090807,35.5000,35.8000,35.1400,35.6500,2092495,0
20090810,35.5400,35.9600,35.3500,35.9300,2547845,0
20090811,35.6000,35.8700,35.3500,35.5200,2344721,0
20090812,35.5000,35.9900,35.1600,35.8000,3082493,0
20090813,35.8700,36.3800,35.5400,36.3500,4468458,0
20090814,35.9100,36.1800,35.7700,36.1200,4169322,0
20090817,35.3600,36.0500,35.3600,35.9400,3245805,0
20090818,35.8100,36.4400,35.6000,36.3000,3105560,0
20090819,36.1100,36.5700,35.9400,36.5700,2889735,0
20090820,36.5500,36.7400,36.1400,36.3400,3558893,0
20090821,36.4100,36.5100,35.3700,35.4600,6521339,0
20090824,35.3500,35.9100,35.2800,35.5600,3327760,0
20090825,35.4600,35.5800,34.5300,34.6400,6951916,0
20090826,34.8600,35.3500,34.6100,35.0700,6331183,0
20090827,35.0000,35.1800,34.7700,35.1200,5032784,0
20090828,35.1700,35.3400,34.0600,34.2000,8440082,0
20090831,33.8500,34.0900,33.0000,33.0000,67461322,0
20090901,33.2500,33.6800,32.8900,33.2100,20331284,0
20090902,33.5000,33.8900,33.3100,33.3300,10751565,0
20090903,33.6100,34.4500,33.4700,34.4100,10567767,0
20090904,34.4300,35.0200,34.2600,34.6900,5707767,0
20090908,34.9100,35.0800,34.4000,34.5000,7699325,0
20090909,34.4900,34.8700,34.3100,34.7500,6901870,0
20090910,34.6900,35.3100,34.6100,35.1400,6226060,0
20090911,35.2800,35.9000,35.1200,35.7000,5832311,0
20090914,35.3200,36.1100,35.2200,35.8100,4334323,0
20090915,35.7100,35.8900,35.2600,35.8100,5247016,0
20090916,35.6200,36.4400,35.6200,36.4400,4792777,0
20090917,35.8100,36.4300,35.8100,36.2600,3196891,0
20090918,36.3600,36.4500,35.8400,35.8400,3892569,0
20090921,35.7500,36.2000,35.2500,36.0600,2782242,0
20090922,36.1400,36.9900,35.9400,36.9400,7884381,0
20090923,36.9300,36.9700,36.3700,36.4000,5188587,0
20090924,36.3700,36.7300,35.8900,35.9600,5229535,0
20090925,35.5900,36.5300,35.5332,36.1200,3620355,0
20090928,37.2900,38.0700,37.0500,37.8900,6418299,0
20090929,37.7900,37.8000,37.0100,37.2500,4714196,0
20090930,37.5000,37.5500,36.9400,37.2700,4686069,0
20091001,37.0400,37.5000,36.3900,36.5300,6463196,0
20091002,37.1100,38.2400,36.9000,37.5000,11315539,0
20091005,37.6900,38.2400,37.4030,37.9900,6793163,0
20091006,37.7100,38.4400,37.7000,38.3300,6850301,0
20091007,38.0700,38.5900,38.0100,38.4100,4686344,0
20091008,38.4900,39.3100,38.4000,39.1400,4345811,0
20091009,38.9900,39.1200,38.5500,39.0700,3099604,0
20091012,39.0000,39.5100,38.9000,39.5100,6621895,0
20091013,39.5200,39.5200,38.8300,39.4200,4588469,0
20091014,39.2500,39.4500,38.9500,39.2600,4658863,0
20091015,39.1500,39.1500,38.6400,38.8000,4816671,0
20091016,38.3000,39.4000,37.6900,39.1200,6575867,0
20091019,38.1200,38.8200,38.0000,38.6900,8037192,0
20091020,38.3700,38.6300,37.9700,38.1500,4784015,0
20091021,38.1600,38.9700,37.9400,38.3900,4318356,0
20091022,38.5700,38.6000,37.5100,37.6600,5475785,0
20091023,37.7000,38.4000,37.7000,37.7700,2902976,0
20091026,37.8900,38.0200,37.0701,37.4000,2886203,0
20091027,37.4600,37.6800,37.0400,37.3600,3733915,0
20091028,37.0000,37.4700,37.0000,37.2700,4992620,0
20091029,36.5300,37.8700,36.5300,37.6100,4402654,0
20091030,37.6400,37.7200,37.0700,37.0800,5084920,0
20091102,37.0000,37.7300,36.9300,37.6500,4058987,0
20091103,37.4300,38.1400,37.4300,38.1400,4934830,0
20091104,38.1900,38.8400,38.0100,38.5100,4772360,0
20091105,38.2200,38.9800,38.1000,38.9700,5847296,0
20091106,38.8200,39.2700,38.5200,39.2500,4861730,0
20091109,39.1000,40.0000,39.0100,39.9800,5541298,0
20091110,39.7500,39.7500,39.3000,39.4200,3089748,0
20091111,39.3100,39.3800,38.8000,39.1000,3334324,0
20091112,39.0900,39.5200,38.9808,39.4400,2811901,0
20091113,39.4300,39.5800,38.9500,39.5500,3492309,0
20091116,39.7100,39.9400,39.5200,39.9200,3233459,0
20091117,39.8300,40.5000,39.7800,40.2500,4617584,0
20091118,40.3200,40.4400,39.9200,40.0000,3774077,0
20091119,39.9300,40.0500,39.6200,39.7500,2627520,0
20091120,39.7000,39.9200,39.4100,39.8300,3594625,0
20091123,40.2200,40.6000,39.3800,40.5400,3413714,0
20091124,40.3700,40.9300,40.3700,40.5400,2437207,0
20091125,40.6500,40.6800,40.0000,40.5800,1631734,0
20091127,39.8900,40.5800,39.7500,40.5100,1662461,0
20091130,40.4300,41.0700,40.1600,41.0400,5389925,0
20091201,41.2500,41.7800,41.1900,41.5000,4245279,0
20091202,41.8500,42.1000,41.4300,42.0300,4714594,0
20091203,41.9300,42.1900,41.8400,41.8800,3946816,0
20091204,42.1500,42.5900,41.9300,42.5400,3484613,0
20091207,42.2300,43.3300,42.2300,42.8000,4307192,0
20091208,42.7900,43.2300,42.3100,42.8700,6330412,0
20091209,41.6900,42.3000,41.2500,42.2400,5443647,0
20091210,42.3800,42.9000,42.2500,42.6800,3719996,0
20091211,42.7700,43.0000,41.9600,42.0000,3548704,0
20091214,42.3100,42.6500,41.8700,41.9600,3627017,0
20091215,42.0700,42.0700,41.4200,41.4400,5768351,0
20091216,41.7900,42.2600,41.1600,41.8400,4641893,0
20091217,41.5500,42.0000,41.2700,41.6600,5041397,0
20091218,40.7500,41.8600,40.7500,41.3700,8384752,0
20091221,41.2700,41.5000,40.3600,40.6300,5600128,0
20091222,40.6200,40.9500,40.4500,40.8800,5541208,0
20091223,40.9400,41.3200,40.7500,41.2700,2598386,0
20091224,41.2600,41.4900,41.2000,41.3900,1084986,0
20091228,41.5800,41.8950,41.3100,41.8500,2934865,0
20091229,41.8200,41.9700,41.5400,41.8300,2631804,0
20091230,41.6700,41.9800,41.5000,41.6900,2267352,0
20091231,41.6800,41.8000,41.5000,41.5000,2000937,0
20100104,41.5200,42.2000,41.5000,42.0700,3650009,0
20100105,42.1000,42.4500,41.9800,42.3300,2612977,0
20100106,42.0900,42.9000,41.8100,42.7800,5772011,0
20100107,42.5000,42.9000,42.2400,42.7400,4022855,0
20100108,42.5100,43.0600,42.1900,42.5700,5070173,0
20100111,42.4400,42.8100,42.2300,42.5300,4231854,0
20100112,42.2100,43.6200,42.2000,42.2600,5557017,0
20100113,42.4500,42.9300,42.2000,42.7400,4496744,0
20100114,42.7200,43.2900,42.6000,43.1200,3312435,0
20100115,42.9600,43.5900,42.7400,42.8100,4734201,0
20100119,42.6900,43.8300,42.5000,43.7500,5343584,0
20100120,43.3600,43.8900,43.0500,43.5100,4409887,0
20100121,43.4400,43.7800,42.8550,43.0900,4578258,0
20100122,43.0200,43.0200,41.8900,42.1800,4903788,0
20100125,42.5400,42.5400,41.6200,41.8800,3665678,0
20100126,41.7600,42.1900,41.5300,41.8300,3458951,0
20100127,41.9100,42.5000,41.5300,41.9300,4562293,0
20100128,42.1500,42.1500,41.1000,41.2900,4773224,0
20100129,41.6400,41.9700,40.9400,40.9900,4618010,0
20100201,41.1600,41.6000,40.9100,41.1900,3540012,0
20100202,41.3900,41.8400,40.8000,41.6200,3817851,0
20100203,41.5500,41.6900,41.3900,41.6000,2555072,0
20100204,41.3800,41.3800,40.5600,40.6100,4069381,0
20100205,40.2100,40.7500,39.7000,40.5400,5850368,0
20100208,40.4300,40.5700,39.9000,40.1700,4514119,0
20100209,40.4700,40.7800,40.1800,40.2400,4525687,0
20100210,40.3300,40.5500,39.6300,40.0200,4885737,0
20100211,40.0200,40.6000,39.6100,40.2700,4753284,0
20100212,40.3400,40.5400,39.8000,40.4900,3347671,0
20100216,40.7000,40.8400,40.2200,40.8400,2419988,0
20100217,41.1200,41.1200,40.6600,40.7900,2480268,0
20100218,40.8400,41.3400,40.7300,41.3100,2309573,0
20100219,40.2600,41.4100,40.2600,40.8700,5039136,0
20100222,40.9900,41.0900,40.5500,40.7000,2421352,0
20100223,40.5900,40.8600,40.2400,40.2600,2600863,0
20100224,40.4200,40.6300,40.2450,40.2800,3261551,0
20100225,40.0100,40.1700,39.5500,39.7500,5548641,0
20100226,39.7500,40.2500,39.7200,39.9700,4533904,0
20100301,39.8800,40.4500,39.8800,40.0900,4157757,0
20100302,40.3200,40.9200,40.2500,40.6000,3726700,0
20100303,40.7600,40.9100,40.5200,40.6400,3193983,0
20100304,40.5600,41.0000,40.4400,40.9100,3642873,0
20100305,41.0900,41.4700,40.8300,41.1800,2781735,0
20100308,41.0600,41.6100,41.0600,41.4600,4536087,0
20100309,41.2000,42.3050,41.2000,42.0600,4826253,0
20100310,41.9600,42.1500,41.6700,42.0600,3192068,0
20100311,41.7800,42.0700,41.6700,42.0000,3283585,0
20100312,42.2900,42.3900,41.7800,42.1200,2755896,0
20100315,42.2400,42.5700,42.0300,42.5000,2619749,0
20100316,42.5800,42.5966,41.5700,42.0000,4625685,0
20100317,42.0800,42.9900,41.8900,42.2400,5203127,0
20100318,42.3500,42.7700,41.9400,42.2800,2731759,0
20100319,42.2400,42.3300,41.4000,42.0600,4329051,0
20100322,41.8700,42.5200,41.7900,42.4300,2346133,0
20100323,42.5800,42.7100,42.1700,42.4000,3822819,0
20100324,42.2900,42.4000,41.6700,41.7900,3096323,0
20100325,42.1000,42.4800,41.5000,41.5200,4649846,0
20100326,41.3100,42.5000,41.2800,42.4000,6528723,0
20100329,42.6600,42.9300,42.0900,42.3000,3810146,0
20100330,42.1100,42.3300,41.9000,42.2100,3778000,0
20100331,41.9800,42.2100,41.7200,41.9500,3026269,0
20100401,42.1700,42.6500,41.6550,41.8400,3622696,0
20100405,41.8200,42.1700,41.6100,41.9600,2561266,0
20100406,42.0200,42.3100,41.4500,41.5200,5802025,0
20100407,41.5100,41.8800,41.3700,41.5600,5314746,0
20100408,41.4100,42.0400,41.2300,41.9000,6134011,0
20100409,42.0600,42.9000,42.0300,42.8300,5265037,0
20100412,42.7100,43.0800,42.7100,43.0700,3500736,0
20100413,42.8300,43.1200,42.5500,43.1000,4201422,0
20100414,43.1600,43.3600,42.8800,43.0400,4426104,0
20100415,43.0400,43.3200,42.9800,43.2400,3651803,0
20100416,42.9500,43.3600,42.9500,43.1500,4399887,0
20100419,42.9300,43.0500,42.3600,42.8300,3700873,0
20100420,43.2900,43.7400,42.9000,43.6700,4988035,0
20100421,43.6800,44.0000,43.5900,43.9800,4875073,0
20100422,43.5300,43.9700,43.2900,43.9200,3151897,0
20100423,43.7800,44.6700,43.7500,44.6700,4864026,0
20100426,44.1800,44.5200,44.0200,44.0700,3108202,0
20100427,43.4400,43.8800,43.1000,43.2000,5239647,0
20100428,43.4600,43.6000,43.1300,43.5200,2752387,0
20100429,43.9200,44.3800,43.8900,44.1900,3848907,0
20100430,44.1000,44.2100,43.5900,43.6400,3532317,0
20100503,43.4400,43.8200,43.2600,43.7500,2423157,0
20100504,43.2400,43.3100,42.7300,43.0000,3608821,0
20100505,42.4800,42.7100,41.9400,42.1700,5743472,0
20100506,41.9400,42.3000,38.7500,41.0900,10311625,0
20100507,40.9400,41.0900,40.1700,40.3200,8319839,0
20100510,41.2700,41.7300,40.7950,41.0500,7076991,0
20100511,41.0000,41.6000,40.8400,41.1500,6271140,0
20100512,41.3900,41.6100,41.3000,41.4600,5357534,0
20100513,41.2900,41.6300,40.7900,40.8200,5403293,0
20100514,40.3700,40.5000,38.7100,38.9900,10623818,0
20100517,39.0000,39.8200,38.9695,39.8200,5350308,0
20100518,39.8000,40.3500,39.2100,39.2600,4654495,0
20100519,39.2600,39.5000,38.7800,39.2400,3782688,0
20100520,38.5600,38.9100,37.8200,37.9600,6360106,0
20100521,37.2500,38.7900,37.0000,38.1400,7745365,0
20100524,38.0900,38.7500,38.0500,38.3400,3256743,0
20100525,37.5100,37.9800,37.3800,37.9300,4567981,0
20100526,38.0200,38.5100,37.4000,37.4100,5603575,0
20100527,38.0500,38.3400,37.6100,38.2500,5283055,0
20100528,38.1100,38.2150,37.4600,37.5200,5535961,0
20100601,37.2800,37.3800,36.6800,36.7100,6240705,0
20100602,36.8300,37.1200,36.4600,36.8300,6189765,0
20100603,36.9600,37.8800,36.7900,37.8500,4418544,0
20100604,37.2100,37.8400,36.8650,36.9300,3740071,0
20100607,37.1600,37.2000,36.4400,36.5500,4902558,0
20100608,36.4600,36.6400,36.0500,36.4400,6039484,0
20100609,36.7100,37.0200,36.3000,36.4400,4115497,0
20100610,37.0100,37.6900,36.9900,37.6600,3364744,0
20100611,37.4700,37.6500,37.1700,37.6400,3064935,0
20100614,37.7400,38.2400,37.7400,37.8000,2597830,0
20100615,37.4600,38.5600,37.2800,38.5400,3651221,0
20100616,37.7800,38.8800,37.7400,38.6900,3124958,0
20100617,38.7300,38.8500,38.2500,38.4900,3530311,0
20100618,38.7000,39.3400,38.4400,38.9300,4133605,0
20100621,39.1700,39.2500,38.5900,38.8100,3831968,0
20100622,38.5500,39.1000,38.2200,38.2400,4349224,0
20100623,38.4500,38.6300,37.8100,38.1700,5424977,0
20100624,38.1400,38.2900,37.3700,37.5500,6792322,0
20100625,39.4000,41.1300,39.2400,40.5500,53159982,0
20100628,40.3600,40.5494,39.5600,39.7200,8683200,0
20100629,39.0000,39.2300,38.4900,38.6500,6533849,0
20100630,39.3400,39.4500,38.5200,38.6500,5965965,0
20100701,38.3600,38.5400,37.7700,38.2800,6624344,0
20100702,38.1900,38.4300,37.6800,37.9400,3773340,0
20100706,38.2000,38.7200,37.9900,38.4100,4655493,0
20100707,38.4000,39.2600,38.3400,39.2600,4391326,0
20100708,39.3400,39.6500,39.0100,39.3400,4044900,0
20100709,39.2900,39.5200,38.8800,39.4200,3749305,0
20100712,39.1900,39.8000,39.0100,39.7300,3226457,0
20100713,39.7800,40.3500,39.7800,40.2500,5391780,0
20100714,40.0000,40.3300,39.9900,40.1000,2947590,0
20100715,39.9600,40.0900,39.5700,40.0200,3112583,0
20100716,39.7000,39.7300,38.9000,39.0000,2709804,0
20100719,39.1200,39.4600,38.9900,39.1700,3373504,0
20100720,38.5000,39.0000,37.9800,38.9000,6895926,0
20100721,39.2700,39.2700,38.3900,38.6100,5012346,0
20100722,39.0400,39.8900,39.0400,39.7600,5482037,0
20100723,39.5900,40.4200,39.3800,40.3800,4810317,0
20100726,40.2600,40.6200,40.1200,40.4800,2429190,0
20100727,40.3900,40.5700,40.1700,40.3300,5086064,0
20100728,40.1900,40.3300,39.7300,39.8600,4180382,0
20100729,40.2700,40.2700,39.1600,39.2500,4657664,0
20100730,39.0000,39.7900,39.0000,39.6400,3355420,0
20100802,40.1700,40.3300,39.7900,40.3300,3614655,0
20100803,40.3300,40.5300,39.9300,40.0000,3803538,0
20100804,39.9700,40.4300,39.9200,40.3400,3367212,0
20100805,40.1700,40.2200,39.9200,39.9700,2836277,0
20100806,39.7500,40.3700,39.6500,40.2700,3869257,0
20100809,40.0600,40.7500,39.9900,40.5700,2820526,0
20100810,39.8500,40.7400,39.7000,40.4700,3381473,0
20100811,39.8600,40.1900,39.7200,39.9900,3015365,0
20100812,39.3100,39.5800,39.1800,39.4600,3496505,0
20100813,39.2500,39.5100,38.8300,38.8500,3434059,0
20100816,38.8800,39.2300,38.4800,38.9100,2820360,0
20100817,39.2500,39.9600,39.1400,39.6600,3161203,0
20100818,39.7100,39.7550,39.3900,39.6600,2261473,0
20100819,39.4200,39.6200,38.6500,38.9000,4763349,0
20100820,38.7100,38.7600,38.1900,38.4200,4550689,0
20100823,38.6900,38.7300,37.5100,38.0000,5212313,0
20100824,37.5300,37.9400,37.1900,37.1900,5303416,0
20100825,36.9200,37.3900,36.8300,37.2800,5688824,0
20100826,37.5000,37.7000,37.1000,37.1400,3598332,0
20100827,37.3700,37.4900,36.9700,37.2000,3928797,0
20100830,36.9600,37.3400,36.8000,36.9000,2601863,0
20100831,36.6100,36.8600,36.4500,36.6000,5827044,0
20100901,36.9700,37.8300,36.9700,37.4000,5251819,0
20100902,37.3800,38.0200,37.2200,37.9900,3656440,0
20100903,38.4700,38.6000,38.0700,38.5800,2960819,0
20100907,38.6100,38.8200,38.2800,38.3500,2669349,0
20100908,38.3700,38.6700,38.0900,38.1300,3287797,0
20100909,38.5200,38.5200,38.1200,38.2100,3693711,0
20100910,38.3300,38.9300,38.3300,38.8200,3566523,0
20100913,39.0000,39.1600,38.8900,39.0900,2373360,0
20100914,38.8700,39.3150,38.8700,39.2100,2492311,0
20100915,39.1900,39.7200,38.8800,39.6400,3281050,0
20100916,39.5700,39.9300,39.5500,39.8700,2516001,0
20100917,39.8500,40.5700,39.7500,40.5600,8160909,0
20100920,40.4700,41.5800,40.4700,41.5500,4442073,0
20100921,41.4200,41.5800,41.0800,41.5400,4646193,0
20100922,41.5800,42.2600,41.0000,42.2600,4966682,0
20100923,41.8200,42.4900,41.7100,42.4300,4479938,0
20100924,42.5000,42.7100,41.7200,41.9000,5328808,0
20100927,41.8300,42.1900,41.6800,41.6800,3449332,0
20100928,41.8400,41.9800,41.5000,41.9200,3353215,0
20100929,41.9800,42.5000,41.9302,42.3000,3360763,0
20100930,42.3800,42.7999,41.9100,42.4900,4493594,0
20101001,43.8300,45.2000,43.8300,44.3800,13329858,0
20101004,44.2700,44.5800,44.1000,44.3900,4854292,0
20101005,44.0500,45.4000,44.0300,45.1500,12355902,0
20101006,45.0200,45.4000,44.9900,45.2000,6646900,0
20101007,45.2200,45.9000,45.1500,45.8400,6510930,0
20101008,45.6600,45.8200,45.2100,45.7800,5626657,0
20101011,45.4800,45.7400,45.3500,45.5600,2700966,0
20101012,45.4000,45.8500,45.2500,45.7300,3627149,0
20101013,45.4600,45.5000,44.8600,45.2500,4751988,0
20101014,45.1100,45.5900,45.0600,45.4300,3655141,0
20101015,45.3600,45.5100,45.1699,45.2900,3028689,0
20101018,45.1300,45.5700,45.0300,45.4300,3002753,0
20101019,44.9500,45.5600,44.6600,45.4500,5567801,0
20101020,45.3600,45.7500,45.2400,45.5600,3341155,0
20101021,45.5700,45.9700,45.3500,45.7500,2973044,0
20101022,45.7300,45.7950,45.4600,45.6400,2082555,0
20101025,45.7400,45.8900,45.5000,45.5300,3307190,0
20101026,45.2600,45.4300,44.9700,45.0500,2965568,0
20101027,44.7400,45.0200,44.5200,44.8700,2732626,0
20101028,45.0400,45.2500,44.7600,44.9100,2883251,0
20101029,44.9400,44.9600,44.5700,44.7100,3699651,0
20101101,44.5800,44.9900,44.5500,44.9700,2292583,0
20101102,44.9800,45.2800,44.9100,44.9900,1884263,0
20101103,44.9800,45.3688,44.9500,45.3400,4024629,0
20101104,45.4600,45.7000,45.1600,45.6700,4490317,0
20101105,45.4600,45.7100,45.3700,45.6700,3687243,0
20101108,45.3700,45.4000,44.7200,44.9800,3223366,0
20101109,45.0700,45.4500,44.8900,45.3000,5090256,0
20101110,44.9500,45.5400,44.6700,45.5000,4313810,0
20101111,44.4300,44.8400,44.0700,44.2400,5355185,0
20101112,43.9500,44.1230,43.2700,43.3600,4544432,0
20101115,43.4300,44.4600,43.4300,44.2400,3787776,0
20101116,44.2000,44.2000,43.5700,43.9500,4086863,0
20101117,43.9400,44.4500,43.7600,44.1000,2275464,0
20101118,44.4400,44.6900,44.3300,44.3300,3120058,0
20101119,44.3100,44.3700,43.9400,44.2100,2347981,0
20101122,44.0700,44.1000,43.6500,43.9400,2586338,0
20101123,43.5400,43.8500,42.2200,43.7100,3471511,0
20101124,44.0000,44.3500,43.8800,44.1900,4585633,0
20101126,43.9400,44.1200,43.6600,43.8400,758422,0
20101129,43.7000,43.9900,43.5500,43.9000,2182662,0
20101130,43.6600,43.7300,43.0600,43.3200,2862136,0
20101201,43.7700,44.0600,43.2400,44.0000,3647642,0
20101202,43.9100,44.4675,43.8800,44.3100,4517559,0
20101203,44.1300,44.2900,44.0600,44.2200,2973755,0
20101206,44.3600,44.4700,44.0850,44.3300,2431277,0
20101207,44.5800,45.5700,44.5700,44.9900,3841061,0
20101208,45.2000,45.4200,44.8700,45.0100,3055084,0
20101209,45.0700,45.0900,44.4300,44.6100,2798356,0
20101210,44.7000,45.7300,44.6700,45.6600,3904132,0
20101213,45.7600,46.4100,45.5000,45.9000,4971651,0
20101214,46.1000,46.9900,46.0800,46.5800,4348969,0
20101215,46.3700,46.6000,46.0500,46.1000,3142576,0
20101216,46.4800,46.8150,46.0000,46.6700,3440477,0
20101217,50.3200,51.4300,49.8900,50.3200,18135571,0
20101220,50.0000,50.0900,48.1450,48.6900,5259191,0
20101221,48.4200,49.0300,48.3500,48.7300,4734353,0
20101222,48.0600,48.9800,48.0000,48.6400,2920211,0
20101223,48.4750,48.6600,48.2600,48.3400,1472103,0
20101227,47.6700,48.4600,47.5100,48.2500,2168677,0
20101228,48.2500,48.2600,47.6800,47.9800,1254750,0
20101229,48.0400,48.8200,48.0200,48.6200,2402556,0
20101230,48.6300,49.1300,48.4200,48.4200,1618757,0
20101231,48.5000,48.5100,48.0900,48.4900,1868486,0
20110103,48.6600,49.3700,48.5500,48.5900,2508623,0
20110104,48.7500,48.8700,48.1100,48.2700,3169327,0
20110105,48.1400,48.5300,47.6800,48.2800,3041553,0
20110106,48.1800,48.5700,47.8800,48.4600,3858937,0
20110107,48.3700,48.7000,48.0400,48.5400,2914523,0
20110110,48.2200,48.7000,48.0900,48.1100,3177854,0
20110111,48.1700,48.7800,48.0900,48.7700,3696037,0
20110112,48.9800,49.9300,48.9500,49.8900,5374223,0
20110113,49.4500,49.8800,49.2300,49.8700,4260161,0
20110114,49.5700,50.0000,49.5500,50.0000,3432484,0
20110118,49.6100,50.4300,49.4600,50.3500,3670517,0
20110119,50.2200,50.3500,49.8050,50.2000,4065684,0
20110120,49.8400,51.1500,49.8100,51.1400,5312477,0
20110121,51.2100,51.4900,50.9600,51.0400,4012361,0
20110124,50.6300,51.5000,50.6300,51.4700,2437035,0
20110125,51.3600,51.7800,50.8600,51.7200,3371419,0
20110126,51.6300,52.7200,51.6300,52.3500,5928774,0
20110127,52.3200,52.5000,51.6900,52.3600,4443581,0
20110128,52.1500,52.4700,51.3800,51.5200,2755074,0
20110131,51.2500,51.8200,50.8600,51.4700,2886228,0
20110201,51.8300,52.4850,51.6800,52.3700,3426954,0
20110202,52.3500,52.8000,52.2200,52.5600,2378856,0
20110203,52.4700,52.8200,51.9400,52.7800,2514409,0
20110204,52.6800,52.7800,52.4300,52.5500,1757656,0
20110207,52.4500,52.7800,52.4200,52.6700,2193705,0
20110208,52.8300,52.8900,52.4500,52.6400,2362734,0
20110209,52.3100,52.7500,52.2200,52.7000,2612072,0
20110210,52.5000,53.2800,52.4600,52.9900,2993387,0
20110211,52.7800,52.8700,52.2300,52.4000,2516909,0
20110214,52.0900,52.5975,52.0000,52.4100,2817835,0
20110215,52.3200,52.4400,51.9600,51.9900,2380549,0
20110216,52.2500,53.5000,52.0600,53.4100,2199616,0
20110217,53.4700,54.5500,53.3500,54.0400,3365011,0
20110218,54.0100,54.1000,53.5200,53.6100,2162458,0
20110222,53.1400,53.2400,52.2750,52.3700,2861620,0
20110223,52.1600,52.3400,51.2500,51.2600,2817020,0
20110224,51.2700,51.9100,51.2000,51.7500,2720044,0
20110225,51.9500,52.3800,51.7600,52.1800,1782537,0
20110228,52.1700,52.3500,51.3500,51.4800,2445013,0
20110301,51.8400,52.1900,51.0900,51.1600,3308795,0
20110302,51.0100,51.4100,51.0000,51.1500,2161618,0
20110303,51.7400,53.0300,51.6000,53.0300,3510809,0
20110304,52.8300,53.0402,52.4800,52.6500,2912718,0
20110307,52.6100,53.1000,52.1300,52.3900,2083739,0
20110308,52.4000,52.9590,51.9650,52.2600,3546924,0
20110309,52.2500,52.4100,51.6600,52.0400,3030304,0
20110310,51.6200,51.9200,51.3700,51.3900,2531169,0
20110311,51.2500,51.7400,51.0200,51.5800,1491208,0
20110314,51.1800,51.5600,50.9000,51.4500,1889478,0
20110315,50.4200,50.7500,49.6201,50.0200,3808523,0
20110316,49.9600,50.2800,48.7200,48.9800,3715697,0
20110317,49.6300,49.7400,48.9000,49.0200,3353861,0
20110318,50.1600,50.7100,49.9500,50.2500,6383838,0
20110321,50.8200,50.8200,50.1800,50.3500,4504599,0
20110322,50.2800,50.6780,50.2500,50.3500,3388212,0
20110323,50.3000,50.7500,49.9400,50.6700,2987735,0
20110324,50.5100,52.0500,50.5100,51.9600,4669398,0
20110325,56.4700,56.7800,53.6500,54.2900,11770295,0
20110328,54.2000,54.3500,53.5700,53.5800,4236550,0
20110329,53.3300,54.3200,53.3200,54.2700,3642032,0
20110330,54.4800,54.9700,54.0300,54.7900,4639059,0
20110331,54.8100,55.1500,54.6200,54.9700,5481406,0
20110401,54.8100,55.1500,54.5400,54.8700,4197713,0
20110404,54.8100,55.3300,54.5700,55.0700,2993508,0
20110405,54.9200,55.3400,54.8700,54.9300,3602034,0
20110406,54.9000,55.2200,54.5800,54.6800,2426773,0
20110407,54.6200,55.0000,54.1700,54.8400,2411615,0
20110408,54.9600,55.3500,54.8000,55.1000,2524239,0
20110411,54.7400,56.0000,54.7100,56.0000,3900132,0
20110412,55.6000,56.1900,55.3600,55.8400,3917367,0
20110413,55.5400,56.9200,55.5000,56.5500,5680979,0
20110414,56.1100,56.7100,55.0700,55.5600,5409680,0
20110415,55.4600,55.5300,54.5000,54.6700,4661520,0
20110418,54.0800,54.6100,54.0500,54.4900,2524421,0
20110419,54.5300,55.7185,54.3500,55.4000,3571529,0
20110420,55.7200,56.4800,55.2700,56.0500,3741035,0
20110421,56.2200,56.9000,55.6300,56.8100,3286555,0
20110425,56.6700,56.9900,56.1400,56.5400,1962246,0
20110426,56.5500,56.9300,56.2200,56.7000,2937973,0
20110427,56.5500,57.0800,56.5500,56.8700,2870579,0
20110428,56.6300,57.2400,56.6000,56.9900,3162028,0
20110429,57.0600,57.8650,56.9000,57.1300,4216633,0
20110502,57.1200,58.2050,57.1200,58.0600,4687955,0
20110503,57.3400,57.5000,55.4800,55.9500,5950792,0
20110504,55.8000,56.4800,55.6700,55.9100,4581187,0
20110505,55.6200,55.6500,54.5400,54.9300,4243732,0
20110506,54.9600,55.4500,54.7250,55.1500,3647294,0
20110509,55.1000,55.9000,54.9200,55.7400,1989020,0
20110510,55.9900,57.2100,55.9900,56.9600,4150433,0
20110511,56.8100,56.9750,55.8100,56.2800,2062559,0
20110512,55.9700,56.7500,55.7400,56.6000,2845396,0
20110513,56.4600,57.0000,55.6700,55.7400,2917904,0
20110516,56.3700,57.0000,56.0800,56.1500,3098122,0
20110517,56.0000,56.7600,55.9400,56.7400,4159588,0
20110518,56.9600,56.9800,56.4300,56.9200,2500193,0
20110519,56.8500,57.0500,56.6300,56.9400,2450153,0
20110520,56.8900,57.6600,56.8000,57.4200,2985619,0
20110523,56.8200,56.9310,56.3200,56.3400,3186069,0
20110524,56.6600,56.7800,55.8300,56.3900,2648132,0
20110525,56.3000,56.8200,56.1200,56.5900,3361161,0
20110526,56.3400,57.1500,56.2300,57.0300,3701164,0
20110527,57.2500,57.7500,56.9100,56.9100,3054167,0
20110531,57.5300,57.5600,56.9600,57.3900,3484174,0
20110601,57.4600,57.6900,56.9200,56.9800,3102951,0
20110602,57.1000,57.3600,56.3600,56.8100,2668134,0
20110603,56.1600,56.1600,55.7900,55.8200,3223507,0
20110606,55.5700,55.9350,55.3800,55.7800,3059899,0
20110607,56.0000,57.0000,55.9600,56.2700,2932659,0
20110608,55.9700,56.3500,55.4300,55.7400,2153034,0
20110609,55.9500,56.5000,55.6900,56.3500,2810713,0
20110610,56.0100,56.2100,55.3800,55.5400,2320158,0
20110613,55.7000,56.2900,55.7000,55.9300,3454587,0
20110614,56.4000,57.4500,56.2000,57.1200,6633611,0
20110615,56.6600,56.7100,55.3800,55.4100,4066558,0
20110616,55.4000,55.4000,53.5700,53.9800,4903664,0
20110617,54.2700,54.4600,53.7400,53.9500,5761774,0
20110620,53.6600,54.0300,53.5000,53.9600,4405828,0
20110621,54.3000,55.3300,54.2550,54.7900,6186832,0
20110622,54.8200,55.7100,54.7000,55.2500,3073002,0
20110623,54.9400,55.7100,54.4000,55.6900,5213353,0
20110624,56.7800,57.2100,56.1200,57.0200,10465944,0
20110627,56.4800,57.8200,55.8800,57.7900,6833870,0
20110628,60.8100,60.9800,59.5100,59.6500,29562677,0
20110629,59.0700,60.0800,59.0700,59.9100,14053288,0
20110630,59.9900,60.4900,59.8900,60.4200,9807372,0
20110701,60.1900,60.9100,60.1400,60.8700,8136487,0
20110705,60.5900,62.0900,60.5600,61.7500,89655815,0
20110706,61.3400,62.1600,61.2000,62.1000,15294584,0
20110707,62.6900,63.6600,62.6000,63.4400,13972988,0
20110708,62.8600,63.5700,62.5200,63.4300,9065866,0
20110711,62.1300,62.2800,61.3500,61.4900,13542309,0
20110712,61.3300,61.5500,61.0300,61.0500,7971251,0
20110713,61.1800,61.4050,60.4500,60.6700,11420206,0
20110714,60.6900,61.5000,60.4040,60.8300,9898136,0
20110715,60.8200,60.9700,60.2000,60.7000,7207773,0
20110718,60.1500,60.6900,59.2700,59.9800,7103118,0
20110719,60.2900,61.6000,60.1600,61.6000,6417330,0
20110720,61.4700,61.7100,61.2100,61.3900,5108208,0
20110721,61.5000,62.0400,61.3900,61.7400,5858398,0
20110722,61.6000,61.7600,60.9600,61.2800,4489337,0
20110725,60.1200,61.6600,60.0100,61.1800,4538754,0
20110726,61.0800,61.7200,60.6300,61.3400,4975203,0
20110727,60.8300,61.0000,59.6900,59.7500,5126201,0
20110728,59.6200,60.3700,59.4000,59.6900,4901398,0
20110729,59.1700,59.7500,58.7500,59.1400,7036786,0
20110801,59.6300,60.0300,58.3140,58.9600,5996406,0
20110802,58.5300,59.7300,57.9900,58.0100,5179139,0
20110803,58.1500,59.6600,58.0500,59.6000,5392031,0
20110804,58.6400,59.0400,56.9800,56.9800,8561094,0
20110805,57.4400,57.9700,55.5000,57.2100,9210604,0
20110808,55.2000,55.6800,52.8800,53.1600,12495403,0
20110809,53.0500,55.0000,51.8200,54.8900,11745813,0
20110810,53.7600,53.8300,51.6100,51.7900,11306581,0
20110811,52.1400,54.8800,51.8400,54.0000,8486965,0
20110812,54.4000,55.1400,53.6500,54.6100,4685323,0
20110815,54.9200,55.4200,54.1400,55.4200,4741116,0
20110816,54.9800,55.7700,54.1700,54.8200,5251421,0
20110817,55.2300,55.3600,54.2400,54.5200,4445517,0
20110818,52.3800,52.3800,48.3700,48.8600,12560085,0
20110819,48.5100,49.4100,47.4000,47.4400,9329783,0
20110822,48.4300,49.3700,48.2900,48.5000,5080212,0
20110823,48.7900,50.4700,48.5300,50.4700,5007114,0
20110824,50.2400,51.0900,49.9000,50.9800,5641024,0
20110825,51.2400,51.4900,50.4900,50.7500,6053896,0
20110826,50.5700,51.9150,49.5000,51.6000,5166447,0
20110829,52.2500,53.0000,52.1600,52.9600,3739965,0
20110830,52.9200,54.3500,52.7000,54.0300,4095799,0
20110831,54.2400,54.5000,53.2400,53.5900,5314547,0
20110901,53.6100,54.0600,52.8100,52.9000,5461219,0
20110902,52.1200,52.6400,51.4400,51.4700,4194891,0
20110906,49.5100,50.8400,49.3100,50.7200,4405582,0
20110907,51.5900,52.2300,51.5100,52.2000,3689230,0
20110908,52.0700,53.2300,51.8400,52.1700,4000207,0
20110909,51.5600,51.6200,49.6200,49.8200,6330883,0
20110912,49.0800,50.0200,48.5500,50.0200,5309322,0
20110913,50.2700,51.0000,49.7300,50.8600,3891358,0
20110914,51.0200,51.8400,50.1500,51.2700,5886857,0
20110915,51.9799,53.4000,51.1000,53.0200,7980552,0
20110916,53.5200,55.2550,53.4800,55.0200,10390640,0
20110919,54.1000,54.9700,53.2000,54.6000,6136810,0
20110920,54.6100,55.5000,54.0400,54.4200,6601011,0
20110921,54.6900,55.7400,53.3400,53.3900,4990932,0
20110922,51.5900,52.0900,49.4900,50.3600,8981711,0
20110923,50.2800,50.9300,49.4300,50.4100,6435278,0
20110926,50.8900,52.0100,50.1800,51.9200,5751996,0
20110927,53.3700,54.8300,53.1600,53.6500,8996736,0
20110928,55.1200,56.3000,53.6500,53.8300,8554593,0
20110929,54.6800,55.0100,53.3700,54.4400,4609549,0
20110930,53.0700,53.9900,52.6800,52.6800,5464115,0
20111003,52.5700,53.8700,51.6100,51.6200,5348686,0
20111004,50.4900,54.4300,50.3400,54.2600,9022113,0
20111005,53.9300,54.9000,53.6000,54.8500,5419853,0
20111006,54.6200,55.3500,53.6800,55.3000,5652196,0
20111007,55.4900,56.9800,55.2900,55.9200,5928040,0
20111010,55.8600,57.4000,55.7301,57.3900,3443485,0
20111011,56.2500,57.6300,56.1900,57.0200,3720167,0
20111012,57.2000,58.2900,57.0120,57.4200,5155188,0
20111013,56.8600,57.4900,56.1800,57.1800,3106907,0
20111014,57.9300,58.8300,57.9300,58.8000,2586601,0
20111017,57.8300,58.2800,57.4300,57.7400,3213399,0
20111018,57.2300,58.0000,56.5312,57.4700,3680500,0
20111019,56.9200,58.2500,56.9200,57.3400,3221526,0
20111020,57.1000,57.5300,56.4800,57.0900,2826311,0
20111021,57.8300,58.4000,57.3000,58.0800,3184335,0
20111024,58.1800,58.6500,57.8900,58.3700,3188358,0
20111025,58.1000,58.6200,56.9200,58.1700,3702389,0
20111026,58.8200,58.9000,57.1500,58.2100,3866484,0
20111027,59.5400,61.3800,58.6500,61.1500,5496955,0
20111028,60.5900,61.9000,60.2200,61.7600,4129115,0
20111031,60.3800,61.2600,60.1900,60.2600,4063571,0
20111101,57.1100,58.3700,56.6600,57.4600,3814939,0
20111102,58.3300,58.7800,57.8900,58.4800,2687896,0
20111103,59.3200,59.6200,58.4900,59.2200,3418926,0
20111104,58.6300,58.6445,57.7500,58.2400,2628467,0
20111107,58.0800,58.3700,57.4800,58.0000,2593761,0
20111108,58.2500,58.9700,57.7500,58.8900,1973377,0
20111109,57.5900,57.7900,56.6300,56.7100,2953857,0
20111110,57.5500,57.6400,56.2500,57.0000,2547408,0
20111111,57.8300,59.0200,57.7500,58.9700,2189208,0
20111114,58.4000,58.6100,57.4300,57.5200,2172708,0
20111115,57.2500,58.2900,57.0600,57.9300,2292585,0
20111116,57.5700,58.4300,56.8800,56.9300,2484871,0
20111117,56.7000,57.1300,55.3600,55.7000,3889586,0
20111118,55.8900,55.9600,54.8400,55.1000,3446726,0
20111121,54.4900,55.3900,53.8400,55.0600,4016308,0
20111122,55.0800,55.7100,54.7700,54.8300,3326010,0
20111123,54.2400,54.4100,53.3600,53.6300,2567290,0
20111125,53.5900,54.1400,53.1900,53.7000,1439321,0
20111128,54.7900,55.7000,54.4400,55.2900,2332497,0
20111129,55.6300,55.9100,55.1200,55.5700,2884307,0
20111130,57.1300,58.0000,56.7509,57.9300,3630855,0
20111201,57.7100,58.8000,57.3200,57.9700,2569930,0
20111202,58.7300,59.2200,58.2500,58.3800,3193472,0
20111205,59.1100,60.2000,58.7100,59.3200,3612146,0
20111206,59.8700,59.9400,58.7200,59.1700,2467351,0
20111207,58.7900,58.8666,57.8200,58.5400,3836530,0
20111208,58.1000,58.2700,56.5400,56.6700,3232940,0
20111209,57.1500,58.9200,56.8100,58.7100,3320036,0
20111212,58.4100,58.4500,57.7000,58.2200,2695546,0
20111213,58.5500,59.0500,57.5700,57.9300,2930165,0
20111214,57.6300,57.9000,55.9000,56.0300,5031174,0
20111215,56.3200,57.0400,55.9900,56.1300,5399523,0
20111216,54.5100,55.4800,52.9300,54.1500,15987845,0
20111219,54.1500,54.4599,53.2200,53.5000,5087209,0
20111220,54.0700,54.6100,53.9600,54.2400,5815025,0
20111221,53.6900,53.8000,51.0800,52.0500,8343637,0
20111222,52.3100,52.6800,51.8500,52.5800,4007296,0
20111223,52.5900,52.9300,52.0500,52.8900,2342042,0
20111227,52.6400,53.1400,52.6080,52.9300,1881507,0
20111228,52.8900,53.0800,52.7400,52.8600,3076920,0
20111229,53.0900,53.9100,52.7300,53.8400,3293362,0
20111230,53.5100,53.8000,53.2200,53.2300,2332775,0
20120103,53.9200,54.0900,52.9200,52.9500,5309543,0
20120104,52.7400,53.1300,52.5100,52.9300,4232048,0
20120105,52.9500,52.9700,51.8100,51.9200,5640804,0
20120106,51.9100,52.1500,51.4700,51.8300,5586563,0
20120109,51.7500,51.9000,51.5000,51.7400,4966691,0
20120110,52.1400,53.2900,52.0200,52.6300,4985297,0
20120111,52.0500,53.8600,51.6700,53.6700,6271931,0
20120112,53.1900,54.0600,53.0000,53.9400,5096478,0
20120113,53.6700,54.0200,52.4000,53.2500,5478318,0
20120117,53.6000,53.9500,53.4000,53.4900,4963825,0
20120118,53.6900,55.3100,53.4600,54.9500,6061895,0
20120119,55.2500,55.4700,54.5700,54.8000,5753057,0
20120120,54.9300,56.6100,54.7600,55.8100,6052500,0
20120123,55.9100,56.5200,55.7400,56.4800,4802356,0
20120124,56.2700,56.7800,55.6700,56.6300,4133842,0
20120125,56.6000,57.2900,56.0100,57.1900,2972183,0
20120126,57.2300,57.4100,56.5400,56.9200,3312309,0
20120127,56.8500,57.2400,56.3900,56.4200,3469538,0
20120130,56.1300,57.0900,55.8600,57.0600,3521868,0
20120131,57.3000,57.8000,57.0000,57.3400,4542686,0
20120201,57.9900,58.5200,57.6100,58.4200,4166596,0
20120202,58.5500,58.5900,57.7600,57.7700,2716493,0
20120203,58.2400,58.6000,58.2100,58.3100,2131234,0
20120206,57.6700,58.2500,57.6000,57.6600,2729626,0
20120207,57.4400,58.0200,57.0800,57.9600,2864413,0
20120208,57.9000,57.9000,56.4500,57.0700,4445551,0
20120209,57.1800,57.5900,57.1100,57.4100,3519580,0
20120210,56.9900,57.0599,56.5000,56.9600,2559228,0
20120213,57.2300,57.7500,56.9899,57.4100,2345858,0
20120214,56.9900,57.7400,56.9800,57.4600,2902881,0
20120215,58.0800,58.7300,57.5700,57.8800,3528733,0
20120216,58.1000,58.5250,57.6700,58.4500,2106941,0
20120217,58.7600,58.9900,58.1500,58.4300,1788525,0
20120221,58.7300,58.8400,57.9500,58.1400,2308092,0
20120222,57.9400,58.6400,57.7100,58.5300,2777338,0
20120223,58.5700,59.5500,58.4600,59.4100,3683263,0
20120224,59.0300,60.0000,59.0300,59.6500,2763031,0
20120227,59.1300,59.9100,59.1300,59.6600,2186590,0
20120228,59.8300,59.8300,59.1100,59.7600,2142281,0
20120229,59.7600,59.8300,59.4300,59.5400,2258197,0
20120301,59.8100,59.9100,59.4500,59.6800,2571353,0
20120302,59.5400,59.7000,59.1300,59.6000,2401907,0
20120305,59.5800,61.0000,59.5800,60.8800,5437017,0
20120306,60.2800,60.5850,59.3700,59.4600,4029505,0
20120307,59.6300,59.9000,59.0700,59.6100,2582832,0
20120308,60.1200,60.5000,59.8200,60.2700,1806424,0
20120309,60.7200,61.1200,60.3100,60.8600,2206198,0
20120312,60.9100,61.2300,60.4500,61.1500,2590506,0
20120313,61.3800,62.4400,61.2000,62.4100,3826664,0
20120314,62.3600,62.7500,62.2600,62.6100,2595896,0
20120315,62.5500,63.6700,62.2500,63.6300,3290048,0
20120316,63.7900,63.9850,63.1300,63.6200,6567083,0
20120319,63.3400,63.6700,63.1100,63.4100,2993687,0
20120320,63.0900,63.2400,62.6650,63.0800,3239946,0
20120321,63.3900,64.2700,63.3900,63.7500,3395023,0
20120322,63.1700,63.6100,62.7000,63.5200,4806171,0
20120323,64.0100,64.9000,63.2000,64.8800,6655439,0
20120326,64.9800,65.8900,64.7700,65.8900,4204875,0
20120327,65.1300,65.5000,64.6800,65.4600,5455195,0
20120328,65.1300,65.3400,64.2700,64.5000,3534142,0
20120329,63.9100,64.6100,63.9100,64.5000,2436129,0
20120330,64.4900,64.9600,64.2400,64.5000,2717967,0
20120402,64.6300,65.6600,64.4000,65.4900,3405664,0
20120403,65.2300,65.4900,64.6000,64.9500,2277240,0
20120404,64.5600,64.7700,63.8500,64.4400,2384736,0
20120405,64.0900,65.1100,63.9800,64.7900,2726557,0
20120409,64.0400,64.1000,63.4500,63.7400,2549003,0
20120410,63.5200,63.7850,63.0000,63.1500,3986935,0
20120411,63.0400,63.9900,62.7800,63.6200,3359645,0
20120412,63.5700,64.2200,63.4800,64.1300,2924948,0
20120413,63.6100,63.6100,62.4100,62.5500,4975797,0
20120416,62.7300,62.8597,61.7690,61.8800,4144923,0
20120417,62.3900,64.3000,62.3900,64.1400,4837314,0
20120418,63.7000,63.9500,63.0400,63.5600,3650623,0
20120419,63.5900,63.7100,62.6100,63.0500,3079608,0
20120420,63.1900,63.9000,63.0400,63.4000,2696530,0
20120423,62.7900,63.1600,62.2600,63.0300,2992660,0
20120424,63.1600,63.6900,62.7000,62.8200,3056768,0
20120425,63.5200,64.1500,63.2300,64.0600,2840605,0
20120426,63.9600,64.6600,63.9100,64.3400,2152086,0
20120427,64.6900,65.2000,64.4300,65.0200,3872301,0
20120430,64.8100,65.1500,64.6101,64.9500,2033059,0
20120501,64.8500,65.6400,64.8000,65.0000,2234362,0
20120502,64.5500,65.4000,64.4600,65.1300,2637120,0
20120503,65.0900,65.1800,64.0600,64.2100,2596398,0
20120504,63.7100,63.9400,62.6100,62.6100,3376293,0
20120507,61.5200,61.8500,60.0800,60.2200,5852767,0
20120508,60.4100,60.4100,58.5600,59.3400,7420379,0
20120509,58.6100,59.7200,58.3300,59.2200,5245164,0
20120510,59.7500,59.7800,58.3950,58.7000,5100007,0
20120511,58.4200,59.2500,58.0800,58.6100,3237250,0
20120514,58.2100,59.1699,57.9000,58.8100,4031759,0
20120515,58.5100,60.0700,58.3600,58.9300,5148975,0
20120516,59.3200,60.1200,59.0400,59.1200,3839370,0
20120517,59.1000,59.2450,58.3900,58.3900,2823605,0
20120518,58.7300,58.9200,57.5400,57.6500,4276894,0
20120521,57.8900,59.1800,57.6500,59.0700,3185504,0
20120522,59.2700,59.6500,58.5500,58.9300,3102379,0
20120523,58.5100,59.1300,58.0100,58.9100,3973061,0
20120524,58.9900,59.3700,57.6750,57.9900,5800718,0
20120525,57.9300,58.2650,57.4200,57.4400,4480625,0
20120529,57.8700,58.7600,57.7800,58.4100,4218216,0
20120530,58.0400,58.2700,57.5800,57.7200,3133515,0
20120531,57.9000,57.9400,56.2100,57.1000,5136312,0
20120601,56.3500,56.5000,54.9400,55.2800,7582438,0
20120604,55.2300,56.2300,55.2300,56.1200,4454507,0
20120605,55.7300,56.9600,55.6800,56.7400,3951476,0
20120606,57.3800,58.4200,57.1375,58.4200,4011872,0
20120607,59.2500,59.2500,58.6750,58.8600,4154566,0
20120608,58.5600,58.8800,58.0200,58.5300,3004137,0
20120611,58.9800,59.0000,57.1800,57.2300,3790860,0
20120612,57.2400,57.8500,57.1300,57.3500,4459995,0
20120613,57.5100,57.7050,56.7500,56.9300,3202155,0
20120614,57.1300,58.1200,57.0000,57.8400,3059024,0
20120615,58.1600,59.1500,57.8300,59.0800,3891281,0
20120618,58.7000,59.1300,58.4900,58.8800,2402064,0
20120619,59.3600,60.3200,59.3500,59.8300,3211716,0
20120620,60.0000,60.1000,59.0700,59.5900,2501376,0
20120621,59.5800,59.8300,56.5500,56.6600,5552810,0
20120622,57.1200,57.8100,56.8900,57.5600,3505817,0
20120625,56.8000,56.9000,56.1800,56.4500,4308436,0
20120626,56.5100,57.0500,56.1100,56.4500,4060120,0
20120627,56.7700,56.7700,55.4250,55.8700,6226670,0
20120628,55.3800,56.7500,55.3400,56.6300,5015343,0
20120629,58.4500,60.0900,58.0100,60.0900,6632914,0
20120702,59.7900,60.7200,59.5000,60.4900,3930722,0
20120703,60.4200,61.1200,60.3800,61.0900,2242045,0
20120705,60.5300,60.8910,60.0900,60.2700,3064831,0
20120706,59.5400,59.5400,58.2300,58.4400,3316021,0
20120709,58.2400,58.4000,57.6900,57.8100,2936346,0
20120710,58.1400,58.6500,56.7200,56.9800,3341533,0
20120711,56.9200,57.7300,56.6400,57.1300,2850994,0
20120712,56.6700,57.5100,56.2300,57.2700,3772934,0
20120713,57.2500,58.2500,57.2500,58.0600,2327517,0
20120716,57.5700,58.1900,57.5700,58.0500,3807979,0
20120717,58.3400,58.7600,57.6000,58.3000,2928987,0
20120718,58.0400,59.0400,58.0400,58.9400,1865273,0
20120719,59.2300,59.7800,58.7600,59.3500,2955354,0
20120720,58.7500,59.4000,58.5900,59.0000,3079895,0
20120723,57.8700,58.0800,57.5500,57.7500,2751532,0
20120724,57.7600,58.1800,56.8000,57.2700,3100444,0
20120725,57.6100,57.9600,57.1500,57.6700,2038122,0
20120726,58.5700,59.5380,58.5700,59.2100,3172324,0
20120727,59.5000,60.7900,59.4700,60.4300,3219908,0
20120730,60.2200,60.7400,60.0000,60.3800,2049612,0
20120731,60.1600,60.5600,59.9800,60.3000,2793598,0
20120801,60.4400,60.8000,60.1400,60.2000,2384005,0
20120802,59.6500,60.0000,58.6900,59.0300,3527006,0
20120803,59.9900,60.6500,59.8800,60.3500,2374807,0
20120806,60.9600,61.9300,60.5700,60.6300,2355034,0
20120807,60.7900,61.3600,60.7800,60.9500,1323547,0
20120808,60.6300,61.8650,60.3900,61.8000,2904092,0
20120809,61.5600,61.7900,61.1900,61.5500,2363137,0
20120810,61.2100,61.6700,60.7800,61.6300,1570402,0
20120813,61.2700,61.5500,60.9400,61.5000,1436939,0
20120814,61.5500,61.6300,61.0500,61.2600,2479628,0
20120815,61.0300,61.4600,60.6800,60.8200,1801610,0
20120816,61.0800,61.3700,60.5600,61.1500,1816897,0
20120817,61.6300,61.9800,61.0200,61.0800,2280824,0
20120820,61.1200,61.2800,60.6800,60.7900,2396342,0
20120821,61.0200,61.3600,60.7400,60.9800,1749846,0
20120822,60.7100,61.9600,60.5500,61.5500,3729681,0
20120823,61.4000,61.4900,60.6400,60.8300,2059817,0
20120824,60.5600,61.6400,60.4101,61.5300,2238286,0
20120827,61.5500,61.7900,61.1100,61.2500,1447189,0
20120828,60.7300,61.1500,60.5300,60.8500,1900722,0
20120829,60.9900,61.2600,60.5300,61.0200,1322050,0
20120830,60.8000,61.3700,60.5000,61.1500,2082668,0
20120831,61.6400,61.9500,61.1500,61.6000,2133350,0
20120904,61.6000,61.6000,60.6900,61.0600,1616755,0
20120905,61.0600,61.7900,61.0300,61.3500,2620709,0
20120906,61.7200,63.8800,61.6808,63.8700,3104376,0
20120907,64.2000,64.5500,63.7200,64.4400,3362723,0
20120910,64.2300,64.4100,63.8400,64.0200,2251173,0
20120911,64.1300,65.1600,63.9600,64.8800,3134385,0
20120912,65.0000,65.2300,64.4900,65.1700,2343648,0
20120913,65.0400,66.0000,64.5300,65.8000,2505120,0
20120914,65.8800,66.7500,65.6300,65.8900,4595160,0
20120917,65.7700,66.2400,65.5010,65.6000,2946360,0
20120918,65.7500,66.0000,65.2700,65.2900,4139431,0
20120919,65.2700,65.5500,64.8900,65.4400,2319439,0
20120920,65.2300,65.3900,64.8700,65.1900,2786407,0
20120921,65.5800,65.8800,65.2018,65.2500,3183927,0
20120924,65.1600,66.1000,64.4500,65.7800,2300549,0
20120925,65.8300,66.0000,64.7700,64.9100,3390860,0
20120926,64.9200,64.9600,64.1400,64.3500,2920471,0
20120927,64.8500,65.7100,64.3800,65.3800,4771301,0
20120928,67.8100,70.6500,67.7100,70.0300,9829638,0
20121001,69.9900,70.9700,69.6400,69.9500,5009760,0
20121002,69.2700,70.3600,69.1500,70.2500,5613389,0
20121003,70.1700,70.7740,69.8940,70.4800,4448434,0
20121004,70.4300,71.5600,70.0800,71.3900,3621413,0
20121005,71.5800,71.7900,70.4800,70.7400,3486007,0
20121008,70.3100,71.0900,70.1250,71.0400,2964748,0
20121009,70.8100,70.9000,70.2300,70.4000,3213932,0
20121010,69.5500,69.9800,69.2500,69.5500,3820074,0
20121011,69.7400,70.0800,69.2300,69.4200,2239076,0
20121012,69.2400,69.8900,69.0000,69.4200,2228266,0
20121015,69.5700,70.2400,69.4700,70.1700,2736401,0
20121016,70.5300,70.7600,69.9900,70.7500,1878353,0
20121017,70.2800,70.5700,69.6400,69.7500,2818266,0
20121018,69.4600,69.7000,68.5300,68.9000,4121141,0
20121019,68.5600,69.1200,67.6900,67.7500,4071268,0
20121022,67.4600,67.9200,67.2200,67.8300,5066285,0
20121023,67.0200,67.3000,66.4500,66.9600,2881600,0
20121024,67.2300,67.5600,66.2200,66.3200,2764189,0
20121025,66.8700,67.3500,66.5800,66.6600,3498209,0
20121026,66.7200,67.3900,66.4600,67.1100,2813999,0
20121031,67.6100,68.5000,66.9750,67.4100,3030057,0
20121101,67.4200,68.9900,67.3400,68.8300,3203696,0
20121102,69.1400,69.2500,67.8600,67.9100,3637843,0
20121105,67.9500,68.0793,66.7500,67.8800,2576233,0
20121106,68.1600,68.8000,68.0700,68.7100,2834118,0
20121107,68.0500,68.0640,66.6000,66.6300,3140730,0
20121108,66.5700,66.9500,65.9500,65.9500,2592616,0
20121109,66.1900,66.3900,65.5400,65.8100,2928482,0
20121112,65.8500,66.6800,65.7000,66.6400,2394557,0
20121113,65.8100,67.0800,65.6100,66.2800,2384250,0
20121114,66.4200,66.5140,64.8850,65.0500,2920875,0
20121115,65.0300,65.6200,64.3000,64.5900,3814155,0
20121116,64.6200,66.4800,64.4600,66.1900,3442535,0
20121119,66.7100,67.1500,66.4609,67.0600,2408801,0
20121120,66.9700,67.0700,66.0664,66.6300,2143089,0
20121121,66.9500,67.8900,66.6400,67.5600,2488816,0
20121123,67.8900,68.1800,67.2800,68.1800,1380682,0
20121126,67.6900,68.0000,67.0700,67.6700,1709967,0
20121127,67.5900,67.5900,66.9606,67.3500,2800257,0
20121128,67.0200,68.0200,66.2800,68.0200,2884808,0
20121129,68.5000,68.5100,67.8600,68.3500,1508453,0
20121130,68.1600,68.4800,67.8650,67.9200,2661040,0
20121203,68.1400,68.6700,67.7500,67.8300,2426656,0
20121204,68.0000,68.7300,67.9300,68.6100,1918075,0
20121205,68.7800,69.8600,68.5500,69.6000,3058160,0
20121206,69.7200,69.8300,69.3100,69.8000,3294638,0
20121207,69.8800,69.8800,69.1400,69.4800,2147518,0
20121210,69.3200,69.8500,68.6100,69.5100,1904929,0
20121211,69.9100,70.8400,69.8000,70.8300,2332180,0
20121212,70.9900,71.0000,70.2100,70.5100,2670557,0
20121213,70.3100,70.5000,69.3300,69.5600,1603057,0
20121214,69.2800,70.5000,69.2800,70.2100,2160330,0
20121217,70.3100,71.3300,70.3100,71.3300,3088927,0
20121218,71.3000,71.3000,70.4900,71.1200,4158504,0
20121219,71.4900,71.5000,70.4000,70.4000,4242001,0
20121220,67.1900,69.1900,66.0000,69.0200,10555738,0
20121221,68.5400,68.9100,67.2300,67.4200,6632545,0
20121224,66.6200,67.3900,66.3500,66.9400,2891781,0
20121226,66.7500,67.2100,66.0400,66.2900,2516097,0
20121227,65.9300,66.5300,65.2000,66.2200,4119610,0
20121228,65.7200,66.2500,65.6100,65.6600,3545038,0
20121231,65.5100,66.5800,65.3200,66.5000,4082415,0
20130102,67.5900,69.0600,67.5500,69.0600,4040752,0
20130103,68.7600,69.3600,68.5900,68.8100,3340774,0
20130104,68.9200,69.6100,68.3200,69.1900,3145680,0
20130107,68.5800,68.9400,68.3500,68.8900,2262789,0
20130108,68.7600,69.4600,68.6600,69.2900,2502951,0
20130109,69.3000,69.8000,69.2525,69.7800,2598899,0
20130110,69.8500,69.8500,68.7200,69.1700,2774020,0
20130111,69.6900,70.2700,69.5300,69.8800,2547516,0
20130114,69.7900,70.2500,69.3600,69.8600,2348084,0
20130115,69.7300,70.3500,69.6900,70.2500,2621517,0
20130116,69.7100,70.2900,69.7100,69.8900,2381915,0
20130117,70.2000,70.2300,69.7800,69.8900,1743844,0
20130118,69.6700,70.1200,69.4100,70.1100,2271588,0
20130122,69.7900,70.4600,69.7900,70.4600,3331828,0
20130123,70.5500,71.4600,70.4400,71.2500,3591082,0
20130124,71.2900,71.9800,70.6800,71.3400,2608501,0
20130125,71.5000,72.2400,71.0100,72.2100,2908140,0
20130128,72.8700,72.8700,71.7600,72.1000,3420526,0
20130129,72.0900,72.1000,71.4800,71.7000,2566635,0
20130130,71.7400,72.6850,71.6500,72.3400,2321762,0
20130131,72.0600,72.7960,71.8900,71.8900,2456837,0
20130201,72.4900,73.9100,72.4900,73.8000,3159008,0
20130204,72.5600,73.6400,72.4400,72.8200,3185771,0
20130205,73.3600,73.6900,72.9000,73.3600,2531146,0
20130206,72.9100,72.9800,72.0000,72.4200,2706030,0
20130207,72.2100,73.0000,71.5800,72.9500,2973642,0
20130208,73.0100,73.7100,72.8200,73.3100,2000477,0
20130211,73.0900,73.2700,72.1000,73.0700,1880055,0
20130212,72.8900,73.4950,72.5800,73.3700,1710274,0
20130213,73.3200,73.7100,73.2000,73.5600,1884631,0
20130214,73.2100,73.5000,72.6600,73.1300,2096346,0
20130215,73.0800,74.1600,73.0000,74.1600,3221961,0
20130219,74.2800,75.4600,73.8300,75.4000,2787513,0
20130220,75.4000,75.9700,75.0000,75.0000,2641312,0
20130221,74.6900,74.7500,73.4500,73.8500,2647515,0
20130222,74.1500,74.8000,73.9500,74.8000,1930654,0
20130225,75.1700,75.5200,73.9100,73.9100,2836095,0
20130226,74.3200,74.6800,73.5500,73.8300,1970561,0
20130227,74.0000,74.6300,73.3900,74.4100,2201042,0
20130228,74.5200,75.1400,74.2700,74.3600,2366121,0
20130301,74.1300,74.9500,73.6200,74.8200,1678154,0
20130304,74.5300,75.2800,74.2500,75.2400,1825682,0
20130305,75.5600,77.0000,75.5000,76.9200,2536553,0
20130306,77.0300,77.6000,76.9200,77.4100,2000048,0
20130307,77.2900,77.8350,76.8700,77.5700,2565710,0
20130308,77.9800,78.4600,77.3900,78.3500,1878456,0
20130311,78.3800,78.4300,77.6300,78.3000,1752106,0
20130312,78.2600,78.4000,77.6300,78.0200,1645569,0
20130313,78.0000,78.1200,77.4650,77.9300,1789769,0
20130314,78.0800,78.3700,77.8650,78.2600,1959257,0
20130315,77.8800,78.1700,76.5200,76.6000,6131312,0
20130318,75.8700,77.2700,75.8600,76.8100,2577996,0
20130319,77.1600,77.2200,75.8100,76.1800,2801666,0
20130320,76.3400,76.8000,76.1300,76.4900,2497520,0
20130321,75.8300,76.0050,74.0650,74.3000,3844648,0
20130322,74.3000,74.7400,73.3300,73.8800,3317015,0
20130325,74.2000,74.3240,73.2250,73.4100,3397367,0
20130326,74.0000,74.7300,73.8400,74.5400,2040600,0
20130327,74.1800,75.0400,74.1000,74.8800,2482918,0
20130328,73.7900,76.1400,72.4200,75.9700,4040609,0
20130401,76.0700,76.4500,75.5500,75.8500,2017406,0
20130402,76.1000,76.9800,75.9100,76.6700,2686667,0
20130403,76.8350,77.0000,76.1300,76.6000,2986577,0
20130404,76.8600,76.9200,76.3100,76.6100,1796319,0
20130405,75.7600,76.3600,75.5200,76.2500,2077949,0
20130408,76.1400,76.6200,75.9000,76.5500,1950947,0
20130409,76.7600,76.9500,75.9300,76.2100,1978034,0
20130410,75.5600,77.1200,75.5000,77.0100,3406072,0
20130411,76.9700,77.9400,76.8100,77.7800,2533852,0
20130412,77.0000,77.3700,76.1700,77.2300,2985208,0
20130415,76.9300,77.0600,75.2300,75.2400,2936647,0
20130416,76.0000,77.5600,75.6050,77.4900,3439799,0
20130417,76.7900,77.2300,76.4200,76.7000,3185116,0
20130418,76.9900,77.1500,75.4800,75.5700,3529989,0
20130419,75.0200,75.3900,74.2050,74.7400,5593784,0
20130422,75.0000,75.1300,74.1900,74.9400,2333778,0
20130423,75.2900,77.2000,75.0100,76.3000,3285977,0
20130424,76.4300,77.9100,76.4300,77.8100,3655335,0
20130425,78.0000,79.6600,77.8800,79.3300,3478829,0
20130426,78.6100,79.3800,78.4600,78.6600,2683480,0
20130429,78.6600,81.4500,78.6300,81.1300,3947964,0
20130430,80.9200,81.4400,80.0300,81.4400,3334321,0
20130501,81.4400,82.1800,79.7100,79.7700,3600978,0
20130502,80.1500,80.7700,79.3350,79.4900,3432576,0
20130503,80.0800,80.2900,79.2400,79.5000,3486056,0
20130506,79.4000,79.8500,78.7400,78.8200,4917796,0
20130507,78.8700,79.3500,78.7400,79.0500,2567784,0
20130508,79.1300,80.0000,79.0000,80.0000,3094935,0
20130509,79.7401,80.7700,79.6900,80.0900,2155461,0
20130510,80.3400,81.4800,80.1500,80.4800,2193646,0
20130513,80.0600,80.6900,79.8500,79.9200,1739587,0
20130514,79.9100,80.6300,79.8600,80.5500,2265006,0
20130515,80.5000,80.9400,79.8150,80.7600,2382819,0
20130516,80.5600,81.5200,79.2900,80.6100,2528731,0
20130517,80.7000,82.2400,80.5000,82.2400,2567982,0
20130520,82.9400,83.8200,82.3300,82.5300,3026547,0
20130521,82.6500,83.3300,82.1200,82.9000,2675999,0
20130522,82.9700,84.2250,82.2000,82.5200,3092790,0
20130523,81.7600,82.7500,81.1000,82.5200,2759302,0
20130524,82.0400,82.3900,80.7800,82.2200,2206926,0
20130528,83.2700,83.4400,82.7600,83.0900,2104972,0
20130529,82.5200,83.3700,82.3500,82.9500,2457326,0
20130530,83.0200,83.4000,82.7800,82.8400,2195554,0
20130531,82.2500,83.5000,82.0000,82.1100,3134466,0
20130603,82.4800,82.6100,81.6000,82.1000,2018911,0
20130604,82.0000,82.2900,80.9400,81.2500,3289114,0
20130605,81.2500,81.2500,79.3700,79.5800,2431504,0
20130606,79.7400,80.0500,78.7700,79.5500,2721559,0
20130607,80.8400,80.9500,80.0600,80.9000,2916634,0
20130610,81.2800,81.5900,80.6000,81.5500,2127510,0
20130611,80.6400,81.6000,80.3600,80.4100,1972249,0
20130612,80.8400,81.0000,79.6500,79.7100,1462595,0
20130613,79.8900,81.3800,79.4400,81.0800,2150462,0
20130614,80.9100,81.6500,80.3250,80.5500,1367384,0
20130617,81.2800,82.9500,81.1100,82.4500,2473830,0
20130618,82.6400,83.3000,82.1400,82.9300,1862586,0
20130619,82.8700,83.0300,81.8200,81.8300,1876335,0
20130620,81.1100,81.5100,79.3700,79.5200,2886852,0
20130621,79.6900,79.9200,78.7800,79.4000,4555053,0
20130624,79.0600,79.8700,78.8500,79.1600,2518387,0
20130625,80.0500,80.1700,79.2500,79.6600,2899300,0
20130626,80.4800,80.4800,79.4300,79.5600,3066592,0
20130627,80.2200,80.9200,79.8400,80.2200,4107074,0
20130628,71.8000,72.2500,69.0000,71.9600,28285086,0
20130701,72.1400,73.5100,72.0000,72.1000,6396845,0
20130702,71.7300,72.4500,71.3900,72.1200,4685505,0
20130703,71.8800,73.0000,71.8800,72.6800,2908587,0
20130705,73.2500,74.0900,73.0010,73.6400,3125448,0
20130708,74.0100,74.8600,73.7600,74.4700,4585314,0
20130709,74.8600,74.9800,73.8400,74.1000,4339977,0
20130710,74.2200,74.5000,73.7300,74.3500,3546980,0
20130711,75.0000,75.5800,74.8900,75.2000,4099120,0
20130712,75.5000,75.7400,74.9600,75.5200,3509692,0
20130715,75.8100,76.2900,75.3500,76.2500,2247474,0
20130716,75.9800,76.6200,74.6800,75.2900,3676703,0
20130717,75.7600,75.7700,74.9700,75.1600,3336475,0
20130718,75.0500,75.9800,75.0100,75.4400,2646943,0
20130719,75.5600,75.5600,74.5400,75.2200,4108195,0
20130722,75.8300,75.8950,74.8800,74.9900,2697565,0
20130723,75.1400,75.1900,74.2300,74.2500,2494974,0
20130724,74.5900,74.9500,73.5100,73.7200,2318215,0
20130725,73.5000,73.9802,73.0200,73.1400,3266809,0
20130726,73.1400,73.1500,72.1600,73.1200,3393168,0
20130729,72.8400,72.8400,72.1500,72.3700,3101649,0
20130730,73.3600,73.9200,72.5500,73.7400,3977051,0
20130731,73.6900,74.8300,73.4700,73.8100,3839580,0
20130801,74.2100,74.9700,73.7500,74.8500,2972138,0
20130802,74.3400,74.6450,74.0000,74.5900,4043436,0
20130805,74.3900,74.7800,74.1000,74.2300,2556028,0
20130806,74.0100,74.5000,73.1900,73.2500,3261554,0
20130807,73.0700,73.4000,72.5700,73.0000,2584445,0
20130808,72.8100,73.6000,72.6200,72.9800,3151647,0
20130809,73.0300,73.9050,73.0300,73.5300,3196274,0
20130812,72.9900,73.7000,72.5800,72.7900,2944287,0
20130813,73.0000,73.1800,72.6100,72.8800,2769528,0
20130814,72.7100,72.8700,71.3900,71.5000,4341186,0
20130815,70.6700,71.9600,70.5000,71.5300,3651335,0
20130816,71.3700,71.8700,71.1700,71.6500,3396313,0
20130819,71.6300,72.3700,71.4000,71.6700,3143399,0
20130820,71.6800,72.6500,71.4000,72.1600,3080697,0
20130821,72.1200,73.2650,71.9800,72.8100,3539838,0
20130822,72.8400,74.5000,72.7900,74.1000,3467201,0
20130823,74.5400,74.6499,73.6600,74.0100,2837171,0
20130826,73.8800,74.5600,73.7150,73.7300,2011865,0
20130827,72.9200,73.2300,72.1090,72.2400,2836839,0
20130828,72.3500,72.7700,72.0000,72.4500,2002760,0
20130829,72.3200,73.2200,72.1400,72.7200,1828073,0
20130830,72.7700,72.8675,71.7700,72.2500,2709871,0
20130903,72.7200,73.5350,72.6700,73.0800,3186029,0
20130904,73.0800,73.3300,72.5300,73.0500,2080170,0
20130905,73.0000,74.2600,73.0000,74.0000,2390834,0
20130906,74.1200,74.6000,73.1500,73.2100,2984719,0
20130909,73.5000,73.7500,73.2600,73.5800,2831042,0
20130910,74.0000,74.9400,73.9400,74.7400,2017484,0
20130911,74.7600,75.6600,74.7100,75.0000,3266103,0
20130912,74.9900,75.2300,74.0800,74.1600,3104478,0
20130913,74.5000,74.7300,74.0200,74.5000,2328702,0
20130916,75.3400,76.5100,75.3400,76.3400,3262383,0
20130917,76.2700,76.8780,75.9800,76.6100,2549122,0
20130918,76.7400,78.0565,76.3427,77.7900,2761138,0
20130919,78.0500,78.3300,77.4600,77.5500,2837857,0
20130920,77.6000,78.3400,77.2300,77.3200,4290851,0
20130923,77.1000,77.5000,76.2900,76.3600,2870589,0
20130924,76.2900,76.6500,74.7500,75.1400,5160647,0
20130925,75.4400,76.3250,75.0000,76.1200,3259968,0
20130926,76.5000,76.7300,75.6200,75.8700,5011515,0
20130927,74.5000,74.6500,72.3600,74.0900,8869769,0
20130930,74.0600,74.1900,73.5000,73.6400,5534426,0
20131001,73.5400,74.5200,73.3100,73.8200,2530477,0
20131002,73.3800,73.7000,73.0100,73.5100,2512109,0
20131003,73.3700,73.6000,73.0100,73.1400,2760902,0
20131004,73.3300,73.8150,72.9900,73.2600,2241357,0
20131007,72.5100,73.4700,72.3100,72.3500,2966305,0
20131008,72.5100,72.9200,70.7300,71.0900,5089283,0
20131009,70.5800,70.7500,69.7800,70.2800,5006144,0
20131010,70.9900,71.4350,70.8100,71.2600,3247198,0
20131011,71.5600,72.7500,71.3500,72.7100,2747842,0
20131014,72.1700,72.8300,71.9500,72.6600,1734032,0
20131015,72.2600,72.5200,71.5600,71.6000,2267849,0
20131016,72.0100,72.6700,71.8300,72.4300,2441045,0
20131017,71.8100,72.9100,71.5600,72.8500,2998332,0
20131018,72.9500,73.1100,72.3100,72.8800,4100636,0
20131021,73.0300,73.6000,72.8500,73.5300,3067197,0
20131022,73.6200,74.1600,73.2714,73.9500,2990792,0
20131023,73.6500,73.9100,73.2700,73.7800,2711509,0
20131024,73.7400,73.9700,73.3500,73.5000,3761207,0
20131025,73.5000,73.7600,73.3000,73.6100,2565105,0
20131028,73.6000,74.4400,73.4400,74.3200,2893604,0
20131029,74.4500,74.9500,74.3000,74.9100,2780731,0
20131030,74.7800,75.2600,74.2100,74.2500,2835045,0
20131031,74.2400,74.3700,73.5000,73.5000,2773614,0
20131101,73.8900,74.1600,72.9150,73.0000,3300712,0
20131104,73.1000,73.2300,72.5400,72.7100,2942749,0
20131105,72.7900,73.7500,72.3300,73.3600,2834823,0
20131106,73.4400,75.2300,73.4300,75.0400,4268935,0
20131107,74.3700,76.2800,74.3700,75.5500,4435750,0
20131108,75.3900,75.9900,75.0200,75.2400,2909382,0
20131111,75.1500,75.7125,75.0000,75.4900,1778181,0
20131112,75.4400,76.6000,75.3100,76.3000,4196916,0
20131113,76.2400,77.5700,75.5600,77.4100,3826759,0
20131114,76.8100,77.5800,76.2800,77.0600,3943474,0
20131115,77.4700,78.5100,77.4100,78.0200,6371012,0
20131118,78.0200,79.4500,77.9600,78.5200,3836556,0
20131119,78.6400,79.2400,78.4000,78.4700,2720571,0
20131120,78.4700,79.3000,77.8600,78.1600,2447558,0
20131121,78.3600,78.7200,77.8800,78.4300,2207679,0
20131122,78.4900,78.5300,77.6500,77.8400,2175197,0
20131125,77.8200,77.9600,77.0500,77.2100,1863228,0
20131126,77.3800,77.9600,77.2600,77.3700,2002776,0
20131127,77.4100,78.0100,77.2100,77.6100,1755168,0
20131129,77.7500,78.2500,77.3400,77.4700,1560572,0
20131202,77.4200,77.6430,76.1500,76.3300,2489339,0
20131203,76.3300,77.2400,76.0300,77.0900,2138840,0
20131204,75.5000,76.3499,75.1400,76.0700,3550471,0
20131205,76.1400,76.2900,75.6300,75.7900,2197281,0
20131206,75.9700,76.2250,75.1700,75.5300,3259396,0
20131209,75.6400,75.9800,75.0100,75.1300,2434446,0
20131210,75.1100,75.6900,74.3700,75.4100,2350702,0
20131211,75.5100,76.0000,74.2800,74.4000,3000832,0
20131212,74.4200,74.8700,74.0400,74.0800,3266318,0
20131213,74.2700,74.6200,73.7900,73.9400,2841420,0
20131216,74.0900,74.8600,74.0900,74.6100,4172108,0
20131217,74.5300,74.7900,73.9600,74.0000,4086993,0
20131218,74.1500,75.8000,74.1500,75.6200,6325591,0
20131219,77.5200,79.9500,77.4900,79.5100,10933187,0
20131220,79.7200,80.9800,79.6000,80.5500,6783293,0
20131223,80.5100,81.7000,79.9800,81.5500,4405693,0
20131224,80.8600,81.3900,80.6500,81.3100,1564690,0
20131226,81.4700,82.5300,81.2300,82.1500,2399183,0
20131227,82.4600,83.4500,82.4300,82.5100,2466209,0
20131230,81.7100,82.2000,80.6800,82.0600,2551888,0
20131231,81.6800,82.4600,81.4800,82.2200,2113761,0
20140102,81.5000,81.9200,81.0900,81.1300,2405384,0
20140103,81.2100,81.8200,81.0900,81.4000,1812566,0
20140106,81.3100,81.5000,80.4400,80.5400,2312283,0
20140107,80.8400,81.9400,80.6600,81.5200,3368387,0
20140108,81.2900,82.2000,81.2500,82.1500,4217448,0
20140109,82.0200,83.0500,82.0000,82.9500,4054242,0
20140110,82.7500,83.2200,82.3900,83.2000,4369463,0
20140113,82.7100,82.7400,80.8000,81.0600,3941523,0
20140114,80.7800,82.2500,80.7100,81.9500,3288647,0
20140115,82.0900,84.3100,81.6100,84.2200,4284908,0
20140116,83.5400,84.2600,83.1400,84.1200,4183539,0
20140117,83.6400,84.9000,83.6300,84.4300,3762200,0
20140121,84.2200,85.0400,83.8600,84.9300,3031250,0
20140122,84.4600,85.8800,84.4600,85.4000,3564057,0
20140123,84.8100,85.0700,83.5000,83.9200,4147473,0
20140124,83.2900,83.3000,81.1700,81.1800,3384290,0
20140127,81.3400,81.9000,80.1800,81.1500,2640267,0
20140128,81.7300,81.9100,80.9300,81.3000,2995664,0
20140129,81.2700,81.7700,80.1301,80.3200,2703516,0
20140130,81.0500,81.3400,80.1900,80.7200,2244657,0
20140131,80.0000,80.3800,78.8200,79.8800,3696808,0
20140203,80.0200,80.6800,77.6600,78.0900,3745076,0
20140204,78.3900,78.5100,77.9000,78.0800,2608155,0
20140205,77.8700,78.5300,77.4200,77.5700,3163163,0
20140206,77.8700,78.7400,77.7900,78.5200,2224827,0
20140207,78.8100,80.7300,78.6700,80.5800,3472470,0
20140210,80.1900,80.5800,79.7800,79.9700,2399941,0
20140211,80.5300,80.8900,80.1500,80.5500,2257890,0
20140212,80.8400,81.8400,80.8400,81.2100,2489254,0
20140213,80.8600,81.9800,80.6300,81.7400,1895048,0
20140214,81.7300,82.4301,81.3800,82.1100,2025305,0
20140218,82.1000,82.7500,81.7800,82.5900,2013898,0
20140219,82.4200,83.7400,82.2400,83.2600,3801559,0
20140220,83.1600,83.5862,82.9400,83.3800,2465314,0
20140221,83.6000,84.1900,83.5300,83.8000,2366605,0
20140224,83.7100,84.7500,83.6100,83.9500,1843118,0
20140225,84.0000,84.0000,82.9700,83.4100,2189669,0
20140226,83.7600,83.8000,83.1100,83.4000,1987581,0
20140227,82.4000,83.6900,81.9400,83.3600,2108035,0
20140228,83.3100,83.8100,82.7300,83.3500,2419995,0
20140303,82.5600,82.7450,81.7800,82.5000,1970579,0
20140304,83.4200,84.6300,83.3600,83.9800,2218002,0
20140305,83.9400,84.2100,83.4800,84.1100,1793921,0
20140306,84.2400,84.3600,83.5900,83.8000,1976399,0
20140307,84.3200,84.6900,83.6000,83.9300,1951817,0
20140310,83.8200,84.2710,83.4400,84.0400,1520844,0
20140311,84.3200,84.5950,83.3800,83.5500,1687344,0
20140312,83.1600,83.3100,82.5900,82.7500,2643286,0
20140313,83.0100,83.0200,81.8700,82.0900,2702255,0
20140314,81.9800,82.4700,81.3200,81.3800,2048809,0
20140317,81.9700,83.4300,81.7300,83.3900,2286576,0
20140318,83.6900,84.1200,83.3300,83.7900,2181101,0
20140319,83.5700,83.8200,81.9000,82.6300,1984530,0
20140320,82.5000,83.1000,81.8060,83.0600,1657264,0
20140321,83.4400,83.6900,82.6300,82.8300,4799094,0
20140324,83.3200,83.8200,81.6100,82.0000,2998472,0
20140325,82.6100,83.7500,82.5900,83.5200,2875945,0
20140326,84.0000,84.1200,82.9700,82.9700,3973202,0
20140327,80.1100,80.2900,76.2500,78.8000,14821341,0
20140328,79.5500,79.9600,78.4700,78.8100,7108670,0
20140331,79.1800,79.8600,78.2500,79.7200,4318128,0
20140401,79.6000,79.6700,78.9700,79.5400,3877434,0
20140402,79.2900,80.1500,79.0600,79.9900,3091801,0
20140403,79.7900,80.0000,78.0500,79.3500,3588598,0
20140404,79.5900,79.6900,78.0600,78.1400,4121337,0
20140407,77.6000,78.9900,77.4900,78.8800,4568356,0
20140408,78.4700,79.0500,78.1800,78.2900,3772570,0
20140409,77.6600,78.5500,77.2800,78.4800,3470745,0
20140410,78.5700,78.7300,76.7700,76.8300,3518380,0
20140411,76.4600,77.6300,76.3620,77.0900,4762208,0
20140414,77.4700,78.6400,76.8800,77.8200,3672913,0
20140415,78.0700,78.9500,77.4200,78.9200,3333443,0
20140416,79.5400,79.9900,78.9699,79.1100,3771474,0
20140417,78.7300,79.5000,78.0000,78.9000,4428126,0
20140421,78.8800,79.7200,78.7300,79.7100,2423947,0
20140422,79.5800,80.0000,78.9100,79.6400,2187792,0
20140423,79.3300,79.7300,79.1000,79.1100,2014021,0
20140424,79.4500,79.4600,77.9600,78.3600,3378850,0
20140425,79.0900,79.2200,78.2700,78.4300,2666615,0
20140428,78.5500,79.3300,77.9300,79.0700,3552966,0
20140429,79.0300,79.7700,78.8400,79.6800,2315850,0
20140430,77.6500,80.3900,77.3500,80.2200,3446582,0
20140501,80.1800,80.7000,79.6500,79.8400,2387091,0
20140502,79.8600,80.2000,79.3350,79.3600,1797728,0
20140505,78.7400,79.1800,78.3800,79.0000,1913075,0
20140506,79.0000,79.0000,78.5800,78.7300,2188911,0
20140507,78.7400,78.8700,77.7100,78.2100,3421816,0
20140508,78.1700,79.0450,78.0100,78.8300,2607587,0
20140509,78.8100,78.8300,78.0750,78.7400,1801176,0
20140512,78.7100,79.5000,78.7100,79.1900,2835518,0
20140513,79.2400,79.9750,79.2000,79.6800,1380815,0
20140514,78.9000,79.6100,78.5900,78.8500,1705765,0
20140515,78.8300,79.9000,78.2800,78.4200,2790164,0
20140516,78.7000,79.7500,78.5500,79.5300,2575108,0
20140519,79.1800,79.5800,78.9300,79.5600,1727553,0
20140520,79.3500,79.5600,78.1900,78.4000,1797243,0
20140521,78.1700,79.4800,78.1700,79.3700,1578183,0
20140522,79.4100,79.5400,78.8800,79.4500,1309187,0
20140523,79.6800,79.9600,79.4840,79.7900,1199810,0
20140527,79.8100,80.2200,79.6900,80.1000,1834120,0
20140528,80.0600,80.1475,79.4600,79.5800,1943166,0
20140529,79.9300,80.4600,79.4500,80.4200,1320799,0
20140530,80.4600,81.4900,80.2700,81.4500,2477402,0
20140602,81.1000,81.7400,81.0900,81.2700,1578127,0
20140603,81.2100,82.0000,81.1000,81.8700,2280389,0
20140604,81.8700,83.7300,81.4875,83.4500,4565545,0
20140605,83.5300,83.6500,82.9200,83.5800,2313400,0
20140606,83.6000,83.8800,83.3600,83.5300,2429048,0
20140609,83.4900,84.5600,83.4000,84.2600,2092994,0
20140610,84.0700,84.4900,83.5600,83.6400,1889339,0
20140611,83.3500,83.6200,82.6300,82.9400,2402277,0
20140612,83.0400,83.1200,82.0900,82.4200,1928710,0
20140613,82.9600,83.4000,82.5100,82.7300,1624956,0
20140616,82.4400,83.0500,82.2900,82.8200,1806977,0
20140617,82.6300,82.9900,82.2600,82.5100,1735486,0
20140618,82.5300,82.7900,82.2300,82.6900,2702507,0
20140619,82.8300,83.3700,82.7100,83.0600,2352305,0
20140620,82.9300,83.3850,82.4100,83.1300,4154537,0
20140623,82.8900,82.9800,82.1601,82.6700,2963990,0
20140624,82.7000,82.9800,82.2600,82.4400,2795760,0
20140625,82.3100,83.5300,82.1700,83.0600,3735939,0
20140626,82.9500,83.1450,79.7660,81.5300,7405984,0
20140627,81.0900,81.8000,80.9750,81.3500,4008666,0
20140630,81.1000,81.6000,80.7500,80.8400,3472880,0
20140701,81.0900,81.6200,80.9100,81.2500,2141584,0
20140702,81.0000,81.4900,80.6500,81.0600,2400485,0
20140703,81.2600,81.6900,81.2200,81.5500,1042859,0
20140707,81.1200,81.3200,80.7700,81.0500,2083541,0
20140708,80.9900,81.2600,80.8100,81.1100,1815618,0
20140709,81.1500,81.4800,80.5300,80.6400,2884051,0
20140710,80.0800,80.4200,79.7000,79.7700,2964981,0
20140711,79.8800,80.1100,79.5450,79.7700,2586663,0
20140714,80.1600,80.3200,79.2600,79.4600,2595752,0
20140715,79.3600,79.8600,79.0955,79.3600,3195003,0
20140716,79.8700,80.1100,79.4500,79.7400,3423461,0
20140717,79.6500,80.1000,79.1800,79.2400,2107703,0
20140718,79.4900,79.7856,78.8500,79.7400,2818871,0
20140721,79.8500,80.2000,79.3900,79.8000,1985783,0
20140722,80.0000,80.6700,79.9900,80.2900,2105652,0
20140723,80.4000,80.7800,80.1920,80.5900,2483734,0
20140724,80.3300,80.9000,80.2300,80.6900,2065630,0
20140725,80.3200,80.8300,80.1200,80.3800,1487599,0
20140728,80.1800,80.9200,79.9700,80.6500,1799243,0
20140729,80.5900,80.9600,80.4600,80.5700,2416897,0
20140730,80.6000,80.8700,80.1500,80.4900,1722522,0
20140731,79.9100,80.6600,79.2200,79.2800,2745846,0
20140801,78.8500,79.4800,78.3500,78.7000,2402680,0
20140804,78.9700,79.4900,78.5000,79.3500,2160919,0
20140805,78.9600,79.2700,78.0400,78.4500,2163250,0
20140806,77.2600,78.1400,76.8700,77.8400,3093604,0
20140807,78.3100,78.5900,77.3400,77.5000,2138060,0
20140808,77.7200,78.9200,77.3800,78.8700,2523045,0
20140811,78.9600,79.5200,78.6100,78.9600,2931570,0
20140812,78.8900,79.2500,78.3300,78.5700,2062519,0
20140813,78.9900,79.2500,78.5200,78.9900,2103668,0
20140814,79.1900,79.2700,78.8800,79.2700,1682441,0
20140815,79.4800,79.9290,78.6000,79.0100,2533813,0
20140818,79.4100,79.9800,79.3300,79.8100,1920659,0
20140819,79.9400,80.5000,79.6500,80.3200,1663003,0
20140820,80.3200,80.4900,79.8800,80.4000,1214461,0
20140821,80.6600,81.0300,80.4200,80.8200,1360147,0
20140822,80.6000,80.8200,80.4000,80.5100,1810177,0
20140825,81.0400,81.6000,80.8750,80.9800,1734717,0
20140826,81.3000,81.9900,81.2000,81.6200,2435719,0
20140827,81.4600,81.5800,80.7600,80.9800,1728010,0
20140828,80.5900,81.8000,80.3300,81.0200,1846100,0
20140829,81.3200,81.3200,80.5200,81.0600,1416617,0
20140902,80.9500,81.4900,80.9100,81.1200,1753960,0
20140903,81.5500,81.9600,81.3000,81.8600,2041282,0
20140904,82.1400,82.1600,81.5200,81.7600,2781111,0
20140905,81.7000,82.0699,81.4700,81.8300,2276700,0
20140908,81.7500,82.0500,81.5400,81.7300,1880104,0
20140909,81.7000,81.7400,80.7000,80.9500,2173751,0
20140910,80.9500,81.3500,80.6964,81.2100,1922591,0
20140911,81.0600,81.5300,80.8200,81.5100,1856166,0
20140912,81.3000,81.5600,80.5800,80.9700,2801760,0
20140915,80.9900,81.1500,80.4500,80.6000,1949214,0
20140916,79.8400,80.4700,79.1750,80.0900,4188438,0
20140917,80.0700,80.2100,79.3500,79.6800,3119240,0
20140918,80.0800,80.7100,79.7900,80.4600,3034414,0
20140919,80.6400,80.8400,79.6450,79.9300,4365705,0
20140922,79.9200,79.9200,79.0700,79.2200,3698515,0
20140923,79.2200,79.6050,78.9000,79.6000,4313473,0
20140924,77.9500,80.4300,77.5603,80.2000,6875316,0
20140925,79.9700,80.1100,78.5400,78.9800,5547638,0
20140926,79.2300,79.3700,78.7500,79.2900,2912054,0
20140929,78.2600,79.9800,78.0800,79.9200,2967313,0
20140930,79.8000,81.7700,78.8400,81.3200,5449054,0
20141001,81.1800,81.2500,79.5400,79.7200,3785701,0
20141002,79.4900,79.8050,78.7500,79.4300,3046440,0
20141003,80.0000,80.6300,80.0000,80.3200,2588213,0
20141006,80.4000,80.9450,80.2300,80.7300,2475146,0
20141007,80.5100,80.5625,78.8000,78.8100,2991445,0
20141008,78.4100,80.0800,78.3900,79.8400,4899635,0
20141009,79.9400,80.0100,78.1200,78.1900,3949057,0
20141010,78.4100,78.8200,76.8000,76.8400,3389525,0
