DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,35.5400,36.9850,34.5000,34.6300,5802400,0
20010103,34.0550,34.5000,31.8150,32.3000,7424000,0
20010104,32.6000,32.8350,29.7500,30.5000,6990800,0
20010105,30.7500,32.4050,30.7500,31.8750,13219000,0
20010108,32.1750,32.9250,31.7800,32.0100,5051200,0
20010109,32.2500,32.4000,30.5000,30.8250,7435600,0
20010110,31.2500,31.4400,30.4050,30.5000,5459200,0
20010111,31.3750,31.6250,30.4000,30.8750,15390200,0
20010112,30.5000,30.9500,30.2500,30.6750,3575400,0
20010116,30.8750,31.7250,30.7750,31.6100,8406400,0
20010117,31.3250,31.3250,29.5000,29.8250,4434000,0
20010118,29.0500,29.4250,27.9750,28.5100,8059800,0
20010119,27.8750,29.2250,27.8300,28.4550,5830400,0
20010122,28.4550,28.4550,28.4550,28.4550,0,0
20010123,29.0750,30.3500,29.0500,30.0300,3085200,0
20010124,30.2250,30.3950,29.3500,29.3850,3445200,0
20010125,29.9000,31.3900,29.7000,31.2600,3496000,0
20010126,31.2750,31.8750,29.6250,29.8750,10368600,0
20010129,30.1562,30.5469,29.5000,30.3906,11687000,0
20010130,30.4062,30.4062,28.0000,29.0469,6515000,0
20010131,29.0750,29.5000,28.3450,28.4600,27937800,0
20010201,29.0000,29.0000,27.0000,27.2900,9516800,0
20010202,27.7500,30.0000,27.7000,30.0000,12335400,0
20010205,29.5500,31.2500,29.5250,30.7000,34383800,0
20010206,30.5250,31.9000,30.1750,31.7250,4071200,0
20010207,31.9750,32.6750,31.1750,32.3650,0,0
20010208,32.4500,32.8000,31.9100,32.1550,3067600,0
20010209,32.2250,33.4500,32.1750,33.1000,5876600,0
20010212,33.1000,33.1000,32.3500,32.7850,3634600,0
20010213,32.7400,34.0500,32.5000,34.0150,4278200,0
20010214,33.9250,34.7000,33.6250,33.8150,5357800,0
20010215,33.2400,33.6150,33.0500,33.5000,5610200,0
20010216,34.3500,34.9000,33.5500,34.1050,6401000,0
20010220,34.1050,34.6350,33.3500,33.5250,11932800,0
20010221,33.9000,34.1000,32.3200,32.4150,9885000,0
20010222,32.8250,33.0350,31.7800,31.8750,4204000,0
20010223,32.1500,32.2750,31.1750,31.4000,3260200,0
20010226,31.4000,31.9750,31.2250,31.7300,2383400,0
20010227,32.0000,32.3000,31.5500,31.9750,4503000,0
20010228,31.9950,32.1750,31.1150,31.2500,7675400,0
20010301,31.3500,31.8150,31.2700,31.7500,5165200,0
20010302,32.1000,32.6250,31.7500,32.5000,3503200,0
20010305,32.7500,33.5000,32.4400,33.2700,2379200,0
20010306,33.9000,34.3600,33.4050,34.2350,20917400,0
20010307,34.5250,36.5000,34.5250,36.5000,39351000,0
20010308,35.2500,36.0050,34.7550,35.3250,12176000,0
20010309,35.4500,35.9250,35.0750,35.2850,5410200,0
20010312,34.9750,34.9800,33.1250,33.2800,5887600,0
20010313,33.4000,33.4500,32.2500,32.8050,4996200,0
20010314,32.8050,32.8150,32.0550,32.3650,5170800,0
20010315,32.7750,32.7800,31.5050,31.7150,3868200,0
20010316,31.4500,32.1800,30.8750,31.0150,5443800,0
20010319,31.3650,32.3000,31.2000,31.6650,4684600,0
20010320,32.4000,33.4750,32.0850,33.0250,8323000,0
20010321,32.9000,33.0450,31.5000,31.6700,6063600,0
20010322,31.7000,31.7250,29.6000,30.4200,5955600,0
20010323,31.1250,31.6250,30.3950,31.2950,6043000,0
20010326,31.6500,32.2450,31.5250,32.1200,4759600,0
20010327,32.1450,32.5750,31.0300,31.2750,4286800,0
20010328,31.2200,31.4750,30.5900,30.7700,4163600,0
20010329,30.5000,30.5350,29.5350,30.1000,24222000,0
20010330,30.2000,31.9600,30.2000,31.3900,6931800,0
20010402,31.1050,31.1200,29.6750,29.8800,4653000,0
20010403,29.8750,30.0000,28.1000,28.1750,13764400,0
20010404,28.2500,29.9000,28.2500,29.5750,7659800,0
20010405,30.6250,30.6250,29.3750,30.4300,5188000,0
20010406,30.1100,31.0400,29.4200,30.9000,4341200,0
20010409,31.1750,31.9300,31.1500,31.6250,4100800,0
20010410,32.0000,32.6400,31.7700,32.5950,5065200,0
20010411,32.4750,32.6850,31.8400,32.0000,3702400,0
20010412,32.4250,33.1700,32.3750,32.6750,3791000,0
20010416,33.0000,34.1750,33.0000,34.1550,7355200,0
20010417,34.1250,34.6950,33.6800,34.5000,6646200,0
20010418,34.1250,34.4150,32.9050,33.2750,9330800,0
20010419,32.9000,32.9000,31.2500,31.7750,9663000,0
20010420,32.0000,32.4000,31.2500,31.5850,10925800,0
20010423,32.3250,32.6900,32.2000,32.5900,5760200,0
20010424,32.6000,33.0200,32.2500,32.4050,4572600,0
20010425,32.5000,33.5700,32.3000,33.4000,20217600,0
20010426,34.0900,34.5000,33.3000,33.3000,5350800,0
20010427,33.5450,34.1450,33.0000,33.0000,6141400,0
20010430,33.5500,33.5500,32.0000,32.3100,7124400,0
20010501,32.0250,32.5650,31.6500,32.2750,7318600,0
20010502,31.5250,31.5250,29.9750,30.1250,9729600,0
20010503,30.2000,30.8750,29.7500,30.5000,10408200,0
20010504,30.7100,31.3750,30.6750,31.0300,4918000,0
20010507,31.5000,31.5850,31.2500,31.5200,24390000,0
20010508,31.3000,31.3000,30.8500,31.1000,3036000,0
20010509,31.2250,31.8750,31.1950,31.7750,4600000,0
20010510,31.7750,32.1500,31.4000,31.6250,21244600,0
20010511,31.3750,31.4450,31.0650,31.2450,2992800,0
20010514,31.9000,31.9950,31.3750,31.9050,4410000,0
20010515,32.0500,33.0700,32.0050,33.0000,4996800,0
20010516,32.9050,33.9500,32.8050,33.0750,5534600,0
20010517,33.0750,33.9150,32.6750,33.7900,6615600,0
20010518,33.8750,34.5900,33.8500,34.1700,34918800,0
20010521,34.2500,34.5600,34.1000,34.2400,3932000,0
20010522,34.2500,34.2500,33.4650,33.5000,4961400,0
20010523,33.2500,33.4750,32.4600,32.5000,6065400,0
20010524,32.5000,32.5000,32.0000,32.1500,4729000,0
20010525,32.0500,32.0500,30.8750,31.1250,9145400,0
20010529,31.5500,31.7750,30.4250,30.7000,21293800,0
20010530,30.7000,31.2500,30.0300,31.1500,7463200,0
20010531,31.3500,31.5000,30.3400,31.3050,7061800,0
20010601,30.8800,31.4000,30.5050,31.0950,18493800,0
20010604,31.9500,32.0750,31.5850,31.8150,5687200,0
20010605,31.9150,31.9750,31.4800,31.4950,21446200,0
20010606,30.7800,30.9250,30.2600,30.2950,6903800,0
20010607,30.1800,30.1800,29.2500,29.5300,7563400,0
20010608,29.5250,29.9500,28.8550,29.9400,6627200,0
20010611,30.2750,30.4500,29.9450,29.9850,12243200,0
20010612,30.1250,31.0500,30.0050,30.8150,14949200,0
20010613,30.9250,31.2000,29.6150,29.8550,5479800,0
20010614,29.8550,29.8750,29.3300,29.3550,5837800,0
20010615,29.3600,29.8200,29.0500,29.4950,23825400,0
20010618,29.6150,29.6450,29.0650,29.4000,4912400,0
20010619,29.4000,29.6250,28.7850,29.1200,3631400,0
20010620,29.1150,29.6100,28.5500,28.5550,4955600,0
20010621,28.5550,28.8000,27.3500,27.6000,8404600,0
20010622,27.8500,28.4500,27.2000,28.3500,32869600,0
20010625,28.2550,28.5600,27.6850,27.8000,5223200,0
20010626,27.7750,28.6500,27.4500,28.5150,5485600,0
20010627,28.3250,28.3250,27.4250,27.6950,7616200,0
20010628,27.7500,27.8750,26.5500,26.7000,9135200,0
20010629,26.9000,27.8000,26.7500,27.0150,7949400,0
20010702,27.2250,27.5500,26.8000,27.0000,5311000,0
20010703,27.2250,27.3200,26.7000,26.7600,2490000,0
20010705,26.8650,27.3750,26.8650,27.1550,6087200,0
20010706,27.1550,27.8750,26.6300,27.7700,3630600,0
20010709,27.5750,27.7300,26.2150,26.2150,9241600,0
20010710,26.2200,26.7000,25.7350,26.3750,7148600,0
20010711,25.7500,25.7500,24.5000,25.4000,8525800,0
20010712,25.3550,25.8250,24.6400,24.8750,18987600,0
20010713,24.7500,25.7000,24.6050,25.2950,14878200,0
20010716,25.2000,25.6800,24.2550,24.4850,4724800,0
20010717,24.6750,24.8800,24.1600,24.4400,30975600,0
20010718,24.0250,24.2450,23.2750,24.1750,7010000,0
20010719,24.1850,24.8000,24.1850,24.6250,16121000,0
20010720,24.7750,25.8000,24.7750,25.7550,10454400,0
20010723,26.2500,26.7050,26.1250,26.4900,58149400,0
20010724,26.4950,26.6250,26.0000,26.1950,24016800,0
20010725,26.4500,27.9500,25.8750,27.8500,9236400,0
20010726,27.8500,28.8500,27.8250,28.6250,6149600,0
20010727,28.5550,29.4500,27.9750,29.3000,6317400,0
20010730,29.6150,30.0000,28.6900,28.9000,5305000,0
20010731,28.9500,29.3000,28.1500,28.4000,5057200,0
20010801,28.9000,29.3250,27.7600,27.9250,5632600,0
20010802,28.0250,28.7000,27.6950,28.5750,4810800,0
20010803,28.5750,28.6750,27.5950,28.0050,4775000,0
20010806,28.3800,28.6000,28.0500,28.3600,2812400,0
20010807,28.7000,28.7000,27.8900,28.0500,3816800,0
20010808,28.1750,28.4850,26.6500,26.8400,10810400,0
20010809,26.9250,27.3550,26.6050,27.0500,17424800,0
20010810,27.2250,27.7550,27.0000,27.6000,3682400,0
20010813,27.6000,28.0500,27.6000,27.9300,3086200,0
20010814,27.9300,28.4150,27.9150,28.3200,8932800,0
20010815,28.4250,29.9900,28.3800,29.8850,42410800,0
20010816,29.6500,29.8200,28.9050,29.5000,8301400,0
20010817,29.4750,29.5000,28.7750,29.1250,78556600,0
20010820,28.7500,28.9600,27.9250,27.9500,7134000,0
20010821,27.9750,28.0750,27.4950,27.5950,6393200,0
20010822,27.8500,28.2900,27.0500,27.2250,5793200,0
20010823,27.4950,27.4950,26.5550,26.8700,17714400,0
20010824,26.8700,26.8700,26.3700,26.7450,64613400,0
20010827,26.6000,26.9200,26.4100,26.9000,4933800,0
20010828,26.8000,27.0000,26.6150,26.7500,29869600,0
20010829,26.6550,27.0000,26.0100,26.5750,11587000,0
20010830,26.6250,26.8350,25.7500,26.1250,36961600,0
20010831,26.1000,26.2800,25.8750,25.8750,2983600,0
20010904,26.1500,26.8000,26.1050,26.6550,5587400,0
20010905,26.4650,26.5250,26.0150,26.5050,22430000,0
20010906,26.2750,26.8100,26.1550,26.5900,6867200,0
20010907,26.5900,27.0300,26.4000,26.6650,3925000,0
20010910,26.4750,26.9750,26.1250,26.7450,3828800,0
20010911,26.7450,26.7450,26.7450,26.7450,0,0
20010917,26.7000,27.2850,25.2500,25.6750,9471600,0
20010918,25.6750,25.6750,24.1250,24.5000,4183200,0
20010919,24.5750,24.6000,22.5500,23.5000,8126400,0
20010920,23.4400,24.2600,23.0800,23.7600,5800800,0
20010921,23.7650,24.1500,23.0000,23.6500,6890400,0
20010924,23.3800,23.9350,21.9300,22.3500,8452400,0
20010925,21.9500,22.5000,21.5500,22.5000,6364000,0
20010926,22.5000,22.8000,21.7500,22.0250,5582400,0
20010927,22.0300,23.3500,22.0300,22.9850,4144600,0
20010928,23.2000,24.1250,23.2000,24.0400,4386000,0
20011001,24.0400,24.0400,23.0050,23.7250,3231800,0
20011002,23.3000,24.1000,22.9850,23.9400,3276600,0
20011003,23.9450,24.0650,23.3500,24.0050,6941600,0
20011004,24.3700,25.8750,24.2650,25.3500,7104400,0
20011005,25.3250,25.8750,24.8800,25.5800,4975200,0
20011008,25.5300,26.4750,25.3050,26.0800,4675200,0
20011009,26.2500,26.3700,25.6100,26.2000,3126800,0
20011010,26.2000,27.6000,26.1300,27.5000,5180400,0
20011011,27.4500,28.0150,27.0500,27.6500,5108200,0
20011012,27.5500,28.0250,27.1400,27.6250,3366200,0
20011015,27.2750,27.6000,26.3500,27.0000,6275200,0
20011016,27.0000,28.0250,26.9100,27.9950,3696800,0
20011017,28.1500,28.3750,27.4500,27.7050,5829000,0
20011018,27.6250,27.6250,26.8000,27.0450,26724000,0
20011019,27.0050,27.8000,26.4500,27.5650,5381800,0
20011022,27.5650,28.1950,27.1500,28.1900,4281000,0
20011023,28.0500,28.6500,27.3450,27.6000,5155400,0
20011024,27.6000,28.3200,27.1500,28.0450,5653200,0
20011025,28.0450,28.8850,27.9000,28.8850,6574200,0
20011026,28.9250,30.0000,28.8000,30.0000,6273400,0
20011029,30.0000,30.8750,29.7000,30.2200,6043600,0
20011030,29.6250,29.6300,28.6000,28.7150,5165000,0
20011031,28.6500,29.2200,27.9050,28.5250,6932400,0
20011101,28.6000,29.1500,28.0900,28.9750,4385800,0
20011102,28.9750,28.9750,28.1000,28.5150,3816600,0
20011105,28.3300,28.7000,27.6050,27.9250,3726600,0
20011106,27.5750,28.2000,27.2650,28.1350,5300400,0
20011107,28.0000,28.7500,27.4500,28.5350,4792200,0
20011108,28.7000,29.0750,28.3500,28.8450,4979600,0
20011109,29.0500,29.7500,29.0500,29.5800,3582800,0
20011112,29.3000,29.3500,28.6250,29.2600,3159400,0
20011113,29.3500,29.4400,28.7100,29.4400,3671800,0
20011114,28.5000,28.6050,27.5750,27.5800,5795600,0
20011115,26.0050,26.4250,25.1250,25.3750,12053400,0
20011116,25.5000,26.0250,25.0500,25.8250,20867000,0
20011119,26.1250,26.1250,25.2800,26.0250,20194200,0
20011120,26.6250,27.2750,26.4700,27.1550,5813400,0
20011121,27.0500,27.2250,26.2500,26.7000,25459000,0
20011123,26.4250,27.2150,26.1300,27.1100,1865800,0
20011126,26.5050,26.6000,25.9500,26.2000,5421600,0
20011127,26.1000,26.9300,25.6550,26.5950,5297400,0
20011128,26.2250,26.6500,25.9000,25.9900,18989800,0
20011129,26.0500,26.3200,25.8900,26.1050,57667200,0
20011130,26.3500,26.3500,25.6300,25.9500,5151200,0
20011203,25.7500,26.6500,25.5100,26.4000,5169200,0
20011204,26.3900,27.2500,26.0850,27.1050,5860400,0
20011205,27.7250,28.2500,27.3000,27.6150,44855800,0
20011206,27.5250,27.7000,27.0750,27.2800,4442600,0
20011207,27.2500,27.5900,26.7200,27.3750,3650400,0
20011210,27.2100,27.2250,26.7550,27.0750,2871600,0
20011211,27.0750,27.1500,26.6500,26.8500,5081800,0
20011212,26.7500,26.7500,25.6750,25.9350,30791600,0
20011213,25.6550,25.8400,25.2650,25.4950,4587000,0
20011214,25.6200,26.1950,25.3850,26.0250,3119600,0
20011217,26.0500,26.0500,25.3750,25.5000,4469400,0
20011218,25.5500,26.1150,25.3000,26.1000,6393600,0
20011219,26.1000,27.0900,26.0300,26.4750,6481400,0
20011220,26.6000,27.0500,26.4000,26.6350,3883600,0
20011221,27.0000,27.3250,26.8000,26.8000,3383400,0
20011224,26.9250,27.2400,26.8600,26.8800,1536200,0
20011226,27.2000,27.9500,27.1750,27.7650,3313600,0
20011227,27.6500,28.3800,27.5050,28.0200,4347200,0
20011228,28.4750,28.9500,28.1250,28.7150,17049200,0
20011231,28.4400,28.8500,28.2700,28.4250,2848000,0
20020102,27.6000,27.9500,27.0500,27.5250,5328000,0
20020103,27.1550,27.5500,26.6400,26.8250,4617800,0
20020104,26.9500,27.1400,26.8250,26.9250,5247600,0
20020107,27.1000,27.5450,26.7500,27.2200,3339600,0
20020108,27.2200,27.2950,26.4400,26.4950,3371400,0
20020109,26.4950,26.5950,26.0000,26.3800,5059800,0
20020110,26.3800,26.3800,25.6000,25.6750,7237200,0
20020111,25.3000,25.3000,24.4750,24.4800,8763200,0
20020114,23.5000,24.8000,23.4500,24.5300,10938200,0
20020115,24.8350,25.1200,24.6500,24.9950,8241800,0
20020116,24.6250,24.8750,24.2600,24.5650,5039200,0
20020117,24.6750,24.7250,23.8300,23.9800,4512200,0
20020118,24.2100,24.2950,23.5750,23.6700,3297200,0
20020122,23.6750,23.8250,23.3500,23.4250,4659600,0
20020123,23.7500,24.0000,23.7200,23.8200,4941200,0
20020124,23.8850,24.6500,23.7300,24.5400,3943800,0
20020125,24.7500,24.9900,24.2100,24.4000,2864400,0
20020128,24.4000,24.4250,23.6900,24.1400,3095000,0
20020129,24.0050,24.1000,23.4250,23.7000,4430800,0
20020130,22.2500,23.4800,21.9600,23.4450,19398400,0
20020131,23.5250,24.6500,23.4750,24.5650,5814400,0
20020201,24.4500,25.0500,23.8850,24.3750,4215600,0
20020204,24.2800,24.2800,23.5050,23.5600,2729200,0
20020205,23.3850,24.3250,23.1850,24.0700,5062600,0
20020206,24.1000,24.7350,23.9250,24.0300,6215400,0
20020207,24.0300,24.0300,23.4600,23.7950,3510600,0
20020208,23.6500,24.1550,23.5500,24.1200,2553400,0
20020211,24.1200,24.6350,23.7000,24.3950,4411000,0
20020212,24.3950,24.3950,24.0500,24.2000,2437000,0
20020213,24.1250,24.3300,23.7250,24.2500,3458600,0
20020214,24.4000,24.8500,24.2050,24.4550,2983200,0
20020215,24.5000,24.9050,24.1450,24.7900,4099600,0
20020219,24.5500,24.7300,24.2500,24.4250,1959200,0
20020220,24.4300,24.5000,23.9750,24.3450,2285800,0
20020221,24.3950,24.9900,24.3950,24.7100,2931200,0
20020222,24.9500,25.3700,24.8250,25.3050,9061800,0
20020225,25.2500,26.5000,25.1250,26.3500,4173400,0
20020226,26.3250,26.4500,25.9150,26.0950,3875000,0
20020227,26.1450,26.3250,25.7750,25.9000,6236800,0
20020228,26.0750,26.3950,25.9000,26.0500,2687400,0
20020301,25.6000,26.0750,25.5750,25.9700,4110400,0
20020304,26.1250,26.4200,26.0500,26.2350,2791200,0
20020305,26.2500,26.3600,26.0550,26.3300,2587400,0
20020306,26.6250,27.6550,26.3200,27.4400,4571200,0
20020307,28.0000,28.6500,27.7950,28.2300,23564800,0
20020308,28.1500,28.2250,27.4500,27.6600,3804600,0
20020311,27.6800,28.1250,27.6800,27.8600,2617200,0
20020312,27.7500,28.0000,27.5000,27.9300,2334200,0
20020313,28.0000,28.4900,27.9950,28.3400,4166600,0
20020314,28.0400,28.3850,27.8900,28.1050,10377400,0
20020315,27.7500,28.4000,27.7500,28.3500,3299800,0
20020318,28.5000,28.7500,28.2400,28.6950,2919400,0
20020319,28.6950,29.2000,28.5800,29.1450,4402600,0
20020320,29.1450,29.2750,28.5150,29.0300,4995200,0
20020321,28.8500,29.1000,28.3750,29.0050,3094400,0
20020322,28.6750,28.7300,27.7500,27.9600,3611200,0
20020325,27.8500,28.3550,27.6900,28.0300,3183800,0
20020326,28.1000,28.2250,27.3500,27.7200,2357400,0
20020327,27.9500,28.7600,27.9450,28.5100,2859800,0
20020328,28.4000,28.6500,28.1500,28.2200,2932000,0
20020401,28.6500,28.8000,28.5550,28.6500,2960400,0
20020402,28.7450,29.0650,28.6600,29.0050,5851400,0
20020403,29.0050,29.0050,28.2550,28.3600,3520400,0
20020404,28.2500,28.5550,27.2450,27.2450,4437600,0
20020405,27.4900,27.5800,26.9000,27.1150,3565000,0
20020408,27.4750,28.2450,27.2000,27.5400,3336600,0
20020409,27.6250,27.6250,26.7500,27.0300,4093600,0
20020410,27.0300,27.8000,26.9000,27.5000,3156000,0
20020411,27.2750,27.8850,27.1900,27.4150,2869800,0
20020412,27.0150,27.1000,25.9000,26.0250,6374600,0
20020415,26.4500,27.0700,26.4500,26.8300,3361400,0
20020416,27.0500,27.2100,26.8500,27.1000,2471600,0
20020417,27.5000,27.6650,27.2550,27.3700,4340400,0
20020418,27.7250,27.8650,27.2500,27.4000,3744600,0
20020419,27.4050,27.6250,26.9500,27.5000,2947400,0
20020422,27.6250,27.7800,27.1000,27.2250,2445000,0
20020423,27.2250,28.0350,26.9450,27.8000,3800400,0
20020424,27.3750,27.6150,26.7200,26.7250,4508600,0
20020425,26.7250,27.3300,26.5150,26.7100,6876400,0
20020426,26.8750,26.9100,26.3400,26.7100,2427000,0
20020429,26.7150,26.9750,26.3500,26.6800,1884400,0
20020430,26.9000,27.1150,26.6150,26.9100,2771800,0
20020501,26.5950,27.0350,26.5050,26.8850,2431800,0
20020502,26.6350,27.0300,26.4250,26.6900,3482200,0
20020503,26.9000,27.1750,26.6000,26.8650,2995600,0
20020506,26.4250,26.4250,25.8250,25.8700,3054200,0
20020507,25.9250,26.1250,25.6250,25.9200,3102800,0
20020508,26.2700,26.5150,26.1500,26.3600,3166000,0
20020509,26.3250,26.4500,26.0300,26.0950,2815200,0
20020510,26.2200,26.7750,26.1700,26.5000,3593400,0
20020513,26.4950,27.0900,26.2350,26.9850,2119800,0
20020514,27.3250,27.4350,27.0250,27.1300,2371000,0
20020515,26.7000,26.8800,26.2900,26.4000,2833200,0
20020516,26.4750,26.8000,26.2050,26.5800,2582400,0
20020517,26.4750,26.5000,25.7900,26.3950,2848800,0
20020520,26.3950,26.3950,26.3950,26.3950,0,0
20020521,26.3850,26.7950,26.2000,26.3600,2498400,0
20020522,26.2500,26.5350,26.0500,26.4350,2141600,0
20020523,26.5450,26.5500,26.1250,26.3650,2743600,0
20020524,26.3050,26.3300,25.9000,26.0800,1772400,0
20020528,26.1000,26.2000,25.7550,25.8600,1542200,0
20020529,25.6000,25.6650,25.2500,25.4750,3164000,0
20020530,25.3250,25.6600,24.9050,25.2600,3307000,0
20020531,25.5750,26.0950,25.2250,25.3750,3725600,0
20020603,25.4750,25.5250,24.8650,24.8750,2632400,0
20020604,25.0000,25.1600,24.6300,24.9400,2388800,0
20020605,24.8900,24.8900,24.5000,24.8100,2205000,0
20020606,25.0600,25.2250,24.1050,24.2550,6074600,0
20020607,24.2550,24.5850,24.0900,24.4450,2362800,0
20020610,24.5000,24.5000,23.7750,23.9650,2652400,0
20020611,23.8300,24.1000,23.1900,23.4650,3317400,0
20020612,23.5950,23.9000,23.2500,23.4300,3364200,0
20020613,23.3750,24.3800,23.1250,24.0000,4493200,0
20020614,23.9000,24.6100,23.5500,24.5850,3942400,0
20020617,25.1250,25.2650,24.8600,24.9700,3876600,0
20020618,25.0500,25.2250,24.9150,25.1500,3163800,0
20020619,25.0750,25.1750,24.5750,24.6500,3389000,0
20020620,24.8500,25.1250,24.4700,24.5400,2878800,0
20020621,24.3000,24.7150,23.9050,24.1500,3335400,0
20020624,24.1550,24.5400,24.0600,24.4750,2470400,0
20020625,25.1000,25.1500,24.6350,24.6500,2800200,0
20020626,24.6550,24.6550,24.0650,24.4650,3108200,0
20020627,24.4000,24.5050,24.2500,24.4750,3163000,0
20020628,24.5000,24.7500,24.4200,24.6550,2395000,0
20020701,24.6500,24.6800,24.2500,24.4400,1412200,0
20020702,24.4400,24.6200,23.7600,23.7950,2379400,0
20020703,23.7500,24.1300,23.6200,23.9000,3062200,0
20020705,23.9750,24.6750,23.9250,24.6100,2176400,0
20020708,24.4000,24.4400,23.6950,23.8950,2349600,0
20020709,23.8250,23.9700,23.4250,23.5800,2507800,0
20020710,24.0000,24.0000,23.1750,23.2750,3772200,0
20020711,22.9300,23.2100,22.6200,22.7200,9910600,0
20020712,22.9700,22.9800,21.8750,22.3400,3115400,0
20020715,22.4650,22.4700,21.4450,22.1000,3535200,0
20020716,21.9450,22.3200,21.4750,21.8400,3722800,0
20020717,22.7000,22.7750,21.7300,22.0950,3588800,0
20020718,22.0250,22.3800,21.8000,21.8050,2004600,0
20020719,21.6300,21.8950,20.7150,20.7800,2859600,0
20020722,20.5500,20.9500,19.5000,19.6450,4933200,0
20020723,19.2750,19.9400,18.8450,19.0000,4907600,0
20020724,18.8900,20.0950,18.4000,19.9250,6484000,0
20020725,19.9250,20.3000,19.4100,20.0300,6416600,0
20020726,19.9250,20.3000,19.7500,20.3000,3582400,0
20020729,20.7000,21.7250,20.5350,21.6550,3898400,0
20020730,21.6550,21.8450,21.2100,21.4600,4516200,0
20020731,21.4300,21.7750,21.1000,21.7500,3350600,0
20020801,21.6750,21.7500,20.8800,20.9500,10727200,0
20020802,20.6250,21.1950,20.2500,20.6200,10339000,0
20020805,20.5300,20.7850,19.5600,19.5650,3056600,0
20020806,19.8150,20.5600,19.8150,20.0100,4287000,0
20020807,20.4000,20.4500,19.9000,20.4200,2511200,0
20020808,20.3750,20.6550,20.2450,20.5750,5383600,0
20020809,20.3000,20.9900,20.0750,20.9450,7549600,0
20020812,20.5500,21.0850,20.2500,20.9100,2827600,0
20020813,20.8500,20.9500,20.5000,20.5150,1788800,0
20020814,20.8250,21.0000,20.1300,20.7750,2829400,0
20020815,20.7750,21.6450,20.7750,21.5000,29830200,0
20020816,21.3550,21.6000,21.1000,21.4950,3814000,0
20020819,21.6250,22.0000,21.1900,21.9250,4350800,0
20020820,21.8500,21.8900,21.3500,21.4000,6087000,0
20020821,21.3500,21.7250,20.9500,21.7000,3511600,0
20020822,21.6550,22.2300,21.6550,22.1600,4362200,0
20020823,21.9250,22.2700,21.8500,22.0050,2354800,0
20020826,22.1000,22.3850,21.8050,22.3850,2043600,0
20020827,22.6500,22.8000,22.3250,22.5000,3323400,0
20020828,22.4550,22.4550,21.8850,21.9700,3167600,0
20020829,21.8750,21.9500,21.4050,21.8600,3501200,0
20020830,21.9600,22.6000,21.8500,22.3200,17847400,0
20020903,22.0250,22.1250,21.4050,21.7750,4769000,0
20020904,21.9000,21.9750,21.0500,21.6950,4095200,0
20020905,21.5400,21.8600,21.3550,21.8600,2029000,0
20020906,22.1750,22.4250,21.7700,22.2600,2811200,0
20020909,22.3000,22.5000,21.8600,22.5000,2907000,0
20020910,22.4500,22.7250,22.4100,22.5900,5004400,0
20020911,22.7500,22.8800,22.5400,22.5500,11766400,0
20020912,22.5500,22.5800,21.8150,22.0300,2869400,0
20020913,22.0000,22.4850,21.8750,22.4500,4402600,0
20020916,22.3750,22.6000,22.1550,22.5050,1633200,0
20020917,22.0100,22.0500,21.5800,21.7050,2916000,0
20020918,21.5800,22.0350,21.3250,21.6900,2399000,0
20020919,21.6500,22.0000,21.4250,21.5250,2257600,0
20020920,21.7250,21.8000,21.1850,21.3350,2878400,0
20020923,21.4000,21.5850,21.0400,21.3500,2935200,0
20020924,20.3550,21.3250,20.3550,20.8850,2295600,0
20020925,21.3000,21.6000,21.0000,21.4500,2993000,0
20020926,21.5000,22.6000,21.5000,22.5800,4218800,0
20020927,22.4550,22.8900,22.2500,22.4950,3043000,0
20020930,22.0000,22.3750,21.8800,22.2700,3143000,0
20021001,22.2700,22.8900,22.0800,22.8400,3214400,0
20021002,22.8750,23.6500,22.7550,22.9800,5084800,0
20021003,23.1050,23.5000,22.5350,23.1200,4070000,0
20021004,23.2400,23.3900,22.6350,22.8700,2596000,0
20021007,23.0750,23.1100,22.3900,22.3900,2366000,0
20021008,22.4000,23.1000,22.2400,22.8600,4285200,0
20021009,22.6050,22.8400,22.1750,22.1800,2280600,0
20021010,21.9500,22.5000,21.8500,22.5000,3936600,0
20021011,22.6250,22.7250,22.2250,22.5150,2949200,0
20021014,22.4750,23.1550,22.4750,23.0300,3337400,0
20021015,23.4750,23.5000,23.2350,23.4050,3301600,0
20021016,23.3750,23.7000,23.0250,23.1750,1360600,0
20021017,23.7500,24.3150,23.6050,24.2950,2650800,0
20021018,23.8800,24.1250,23.4200,23.6350,3614600,0
20021021,23.4750,24.0000,23.4000,23.6000,1664600,0
20021022,23.4500,23.4700,22.3500,22.5600,5274200,0
20021023,22.3500,22.8000,22.2000,22.7500,4633000,0
20021024,22.8000,22.8350,22.0250,22.1800,4271400,0
20021025,22.1000,22.1750,21.5500,21.6800,2250800,0
20021028,21.7250,21.9650,21.2900,21.5850,2741600,0
20021029,21.5850,21.5850,20.8500,21.0650,33200000,0
20021030,21.3200,22.2450,21.2800,21.8250,4018400,0
20021031,22.8550,22.8550,22.0750,22.2350,4515800,0
20021101,22.3700,22.9750,22.2950,22.8550,3225200,0
20021104,22.9950,22.9950,22.4300,22.5800,59854200,0
20021105,22.8000,22.9950,22.4450,22.9700,1973200,0
20021106,23.0250,23.1450,22.6800,23.0400,2564200,0
20021107,23.2250,23.7500,22.8750,23.6600,21266400,0
20021108,23.6100,23.7700,23.4400,23.5250,4017000,0
20021111,23.5100,23.7250,23.1500,23.2500,4076800,0
20021112,23.3250,23.4800,23.2150,23.3100,2124200,0
20021113,23.3700,23.4100,22.1650,22.3000,5455600,0
20021114,22.4750,22.7550,22.3850,22.7000,3611400,0
20021115,22.5050,23.0850,22.5050,23.0600,2916000,0
20021118,23.1250,23.1250,21.7250,23.0100,4328200,0
20021119,22.9700,23.2900,22.8150,22.8500,1948200,0
20021120,23.0350,23.5600,23.0050,23.5550,2532000,0
20021121,23.6250,23.6250,23.0600,23.6000,4046200,0
20021122,23.5250,23.5250,22.7000,22.7600,3313400,0
20021125,22.7850,23.1250,22.7300,22.9750,2151800,0
20021126,22.9000,22.9600,22.6500,22.7250,2746400,0
20021127,22.9750,23.4000,22.8200,23.4000,2238000,0
20021129,23.5250,23.7450,23.4750,23.6000,1434600,0
20021202,23.8250,23.8950,23.5400,23.8750,2808800,0
20021203,23.8550,24.3000,23.8250,24.3000,3833800,0
20021204,24.1500,24.4100,24.0100,24.2750,3332800,0
20021205,24.3500,24.5000,24.2000,24.3300,3290000,0
20021206,24.2100,24.8250,24.1700,24.7950,4774600,0
20021207,24.7950,24.7950,24.7950,24.7950,0,0
20021208,24.7950,24.7950,24.7950,24.7950,0,0
20021209,24.7400,24.9750,23.5950,23.7450,6017400,0
20021210,23.8250,24.3250,23.5500,24.3250,4746600,0
20021211,24.3300,24.3300,23.8100,24.3100,4387600,0
20021212,24.1300,24.9250,24.1300,24.7550,4495400,0
20021213,24.6750,24.9800,24.3050,24.9600,6414800,0
20021216,25.2000,25.2450,24.4150,24.6100,4558400,0
20021217,24.4050,24.5500,24.1000,24.2000,3331600,0
20021218,24.1400,24.2200,23.6200,24.2200,3645200,0
20021219,24.1600,24.3500,23.9600,24.1150,3070000,0
20021220,24.1250,24.3500,24.1000,24.2650,2468600,0
20021223,24.3900,24.7500,24.2950,24.6900,1836000,0
20021224,24.5500,24.6300,24.4800,24.5750,1163400,0
20021226,24.6050,24.7000,24.3500,24.4000,1681000,0
20021227,24.3400,24.5300,24.0150,24.0500,2667600,0
20021230,24.0500,24.3450,24.0500,24.1600,2671800,0
20021231,24.1650,24.1650,23.5250,23.9500,1489200,0
20030102,24.0650,24.4350,24.0450,24.4350,2357200,0
20030103,24.4950,24.5100,24.0600,24.2150,2148200,0
20030106,24.2200,24.4700,24.1400,24.3900,2129000,0
20030107,24.1750,24.1800,23.3500,23.4600,4374800,0
20030108,23.4650,23.5900,22.9500,23.0500,2926800,0
20030109,23.1350,23.3250,22.8000,22.8750,4135800,0
20030110,22.9250,23.0400,22.6200,22.8250,5408000,0
20030113,22.8550,23.0000,22.5000,22.9700,4281600,0
20030114,23.0500,23.2350,22.6950,22.9050,4482600,0
20030115,22.9750,23.4350,22.8550,23.2450,4198800,0
20030116,23.3500,23.4000,23.0550,23.3750,4184400,0
20030117,23.1300,23.2750,22.9300,22.9800,5480600,0
20030121,22.9850,22.9850,22.6350,22.6900,2696600,0
20030122,22.6950,22.9700,22.3650,22.6900,3841800,0
20030123,22.7650,22.9350,22.6500,22.8500,2793200,0
20030124,22.8050,23.1250,22.6500,22.7000,3349000,0
20030127,22.3900,22.5200,21.7500,21.8700,3236600,0
20030128,22.0250,22.4700,21.9600,22.1800,2664800,0
20030129,22.2500,22.9750,22.2250,22.8100,3606200,0
20030130,22.9650,23.2100,22.5850,22.6250,3901200,0
20030131,22.6250,23.1200,22.2850,23.0550,3826800,0
20030203,23.0600,23.0600,22.5750,22.6500,3954000,0
20030204,22.6550,22.9950,22.2500,22.7800,4050600,0
20030205,22.7500,22.9300,22.4000,22.5950,7544200,0
20030206,22.4750,22.5750,22.1000,22.2750,4881000,0
20030207,22.3500,22.4250,22.0300,22.1100,2328000,0
20030210,22.0250,22.3550,22.0250,22.2750,2899600,0
20030211,22.2900,22.4800,21.9650,21.9650,3935600,0
20030212,21.9500,22.0000,21.1050,21.1200,6361400,0
20030213,21.2500,21.5600,21.0250,21.4400,2810800,0
20030214,21.5150,21.5650,20.9650,21.4400,3016200,0
20030218,21.5000,21.9400,21.4550,21.8600,2213600,0
20030219,21.8000,22.0150,21.6900,21.9450,2637800,0
20030220,22.0350,22.2500,21.9950,22.1600,3690000,0
20030221,22.2500,23.0000,22.2050,22.8400,5721600,0
20030224,23.0000,23.6200,22.9500,23.3800,6233400,0
20030225,23.6050,23.7500,22.8150,23.0000,6090400,0
20030226,22.8250,23.2050,22.7000,22.9150,3614400,0
20030227,23.0750,23.0750,22.5850,22.7550,3844400,0
20030228,22.8500,23.1900,22.8200,23.0400,3712200,0
20030303,23.0500,23.1150,22.7400,22.7900,3713400,0
20030304,22.8500,23.0550,22.7000,23.0250,2805200,0
20030305,23.0600,23.2200,22.8200,23.1250,3531400,0
20030306,23.1000,23.2650,22.9150,23.0000,7680400,0
20030307,22.8250,23.0500,22.5050,22.7600,3598000,0
20030310,22.6000,22.9000,22.5500,22.5600,2803200,0
20030311,22.5850,22.7900,22.3050,22.3050,2621600,0
20030312,22.2000,22.2250,21.4750,21.9150,6662800,0
20030313,22.0950,22.0950,21.5100,21.8800,4319400,0
20030314,21.9500,21.9500,21.5050,21.7050,3601800,0
20030317,21.8000,22.0500,21.5200,21.7650,4039000,0
20030318,21.7650,22.2050,21.5000,22.1850,5874200,0
20030319,22.1850,22.3000,21.9850,22.1500,2537000,0
20030320,22.0050,22.5950,21.8950,22.4900,4907400,0
20030321,22.4950,22.5350,21.9900,22.2500,5716200,0
20030324,22.3000,22.4500,21.8200,21.9750,3564400,0
20030325,22.1200,22.5700,22.1200,22.3450,5527600,0
20030326,22.2150,22.3400,21.7500,22.0000,11925400,0
20030327,21.9500,22.4800,21.9400,22.3000,4932200,0
20030328,22.3000,23.0100,22.3000,23.0000,7739600,0
20030331,23.3750,23.3750,22.7500,22.7500,6567800,0
20030401,22.8000,23.2000,22.8000,23.1850,4539000,0
20030402,23.1850,23.2250,22.8400,23.0250,3195600,0
20030403,23.0000,23.1150,22.6600,22.7150,3867000,0
20030404,22.8200,22.8700,22.5500,22.7000,4073800,0
20030407,22.6850,22.6850,22.1650,22.1650,5393400,0
20030408,22.1700,22.1800,21.9200,22.1050,3478600,0
20030409,21.7500,22.3400,21.7500,22.0850,2983800,0
20030410,22.3350,22.5000,22.2050,22.4800,3288200,0
20030411,22.4800,22.5150,21.9400,22.4000,2537400,0
20030414,22.4000,22.6150,22.4000,22.5500,2241200,0
20030415,22.5500,22.7500,22.4950,22.7150,2901600,0
20030416,22.8800,22.9050,22.3900,22.4350,2228200,0
20030417,22.4450,23.0950,22.3700,23.0250,3553800,0
20030421,23.1000,23.1250,22.8650,23.0150,2642400,0
20030422,23.1050,23.3350,22.8900,23.3100,3343400,0
20030423,23.5000,23.6150,23.2600,23.3300,5224800,0
20030424,23.2000,23.4750,23.0500,23.2000,3719400,0
20030425,23.6250,23.6250,22.8000,23.0000,2690000,0
20030428,22.9950,23.2100,22.8600,22.9750,2939400,0
20030429,22.8350,22.8900,22.4000,22.4500,4099400,0
20030430,22.5500,22.6950,22.1800,22.2000,8583000,0
20030501,22.2500,22.4250,22.1450,22.2050,4532000,0
20030502,22.2900,22.6250,22.2900,22.4700,4025400,0
20030505,22.6250,22.7000,22.4700,22.6350,2791200,0
20030506,22.5000,22.6100,22.2950,22.4300,3695200,0
20030507,22.4300,22.8400,22.2850,22.7100,3392200,0
20030508,22.6200,23.0100,22.4950,22.6900,3160600,0
20030509,22.6650,22.9500,22.6200,22.8800,3741400,0
20030512,22.9150,23.1800,22.8000,23.0300,4626400,0
20030513,23.0400,23.5750,22.9350,23.3800,3411800,0
20030514,23.4400,23.6500,23.1850,23.5900,3798800,0
20030515,23.5900,24.1000,23.5900,23.9500,4842800,0
20030516,23.9950,23.9950,23.6900,23.8950,3141600,0
20030519,23.8950,23.9950,23.5250,23.5250,3818200,0
20030520,23.5750,23.7150,23.3750,23.5800,3754200,0
20030521,23.5800,23.5800,23.5800,23.5800,0,0
20030522,24.7000,24.8500,24.3400,24.3800,6000200,0
20030523,24.3800,24.8000,24.2000,24.7150,3043400,0
20030527,24.8000,25.0100,24.6800,24.8700,4378800,0
20030528,25.0000,25.0750,24.6100,24.6100,3679000,0
20030529,24.5400,24.6250,24.2400,24.3700,3716800,0
20030530,24.5000,24.7150,24.3650,24.6400,4427200,0
20030602,24.7250,24.9150,24.5900,24.6550,5095200,0
20030603,24.6600,25.0500,24.3600,24.9750,5777800,0
20030604,24.9800,25.2000,23.5550,24.4650,13782200,0
20030605,24.4500,24.4550,22.9150,23.6900,18301600,0
20030606,22.0500,22.9500,21.7950,22.2300,28403200,0
20030609,22.2400,22.6100,22.0900,22.3100,10997000,0
20030610,22.4750,22.6250,22.1000,22.3450,6534000,0
20030611,22.4250,23.2350,22.3750,23.2150,6974600,0
20030612,23.2150,23.5500,22.8950,23.1400,7577000,0
20030613,22.9150,23.1450,22.6450,22.8600,6910600,0
20030616,22.8650,22.8750,22.2500,22.8100,7273600,0
20030617,22.8100,23.0250,22.6000,22.7800,4199000,0
20030618,22.7800,22.8450,22.5000,22.5850,4226000,0
20030619,22.5400,23.0450,22.4800,22.8800,4657000,0
20030620,22.8800,22.9955,22.5200,22.8450,3988200,0
20030623,22.9000,23.0500,22.7510,22.8300,3975800,0
20030624,22.6750,22.8650,22.5550,22.5950,3743000,0
20030625,22.5500,23.2400,22.5050,22.7300,4531000,0
20030626,22.8500,22.9200,22.4500,22.5450,4306400,0
20030627,22.5450,22.6350,22.3000,22.4000,3437000,0
20030630,22.4100,22.5250,22.2350,22.2350,3414000,0
20030701,22.2900,22.2900,22.0050,22.1400,4259200,0
20030702,22.1400,22.1700,21.7400,22.0450,4722200,0
20030703,22.0050,22.2500,21.9000,21.9300,2686800,0
20030707,21.9000,21.9200,21.4300,21.6150,4716200,0
20030708,21.3750,21.6800,21.3750,21.5400,5424200,0
20030709,21.5050,21.7750,21.4850,21.7350,5620400,0
20030710,21.7350,22.0100,21.2200,21.8900,12459000,0
20030711,21.8900,22.4350,21.8000,22.4050,8741600,0
20030714,22.4050,22.4050,21.7900,21.8750,10329000,0
20030715,21.8750,22.1900,21.7550,21.8200,5604600,0
20030716,21.8500,21.9750,21.4500,21.5650,4774800,0
20030717,21.5650,22.0550,21.3750,21.9150,7800600,0
20030718,21.9150,22.2600,21.9150,22.2100,5376600,0
20030721,22.1500,22.4100,22.0450,22.2000,4964800,0
20030722,22.2250,22.3050,21.9550,22.0350,3709000,0
20030723,22.2000,22.4000,21.8100,22.0000,3268200,0
20030724,22.1500,22.5550,21.9800,22.0900,5819000,0
20030725,22.1200,22.5450,22.0800,22.5250,4211000,0
20030728,22.1750,22.5250,21.9150,21.9750,6643000,0
20030729,21.9000,22.0000,21.3250,21.4000,7293200,0
20030730,21.3500,21.4850,21.0300,21.3500,6213800,0
20030731,21.0500,23.0000,20.7550,21.9000,29360400,0
20030801,22.0000,22.0000,21.1800,21.3400,8145400,0
20030804,21.2000,21.2050,20.2000,20.2500,11201800,0
20030805,20.3500,20.8850,20.1350,20.2450,9731400,0
20030806,20.3700,20.6550,20.3000,20.3500,5762400,0
20030807,20.3500,20.9550,20.3500,20.9050,7224800,0
20030808,21.0050,21.1300,20.7150,20.8150,4255000,0
20030811,20.9850,21.4000,20.9200,21.2500,5156800,0
20030812,21.2500,21.4900,21.1250,21.3250,3243800,0
20030813,21.9250,22.8500,21.5550,22.4250,14968600,0
20030814,22.5750,22.7700,22.1850,22.4600,8812000,0
20030815,22.4550,22.7250,22.4000,22.5100,2806000,0
20030818,22.5000,22.6050,22.2050,22.2550,4026000,0
20030819,22.0650,22.0700,21.6500,21.7250,5993200,0
20030820,21.6750,22.3650,21.5450,21.8750,6121800,0
20030821,21.9000,22.1200,21.5250,21.8850,4985400,0
20030822,21.9400,21.9750,21.4950,21.5400,3568800,0
20030825,21.5000,21.6350,21.2395,21.2500,3193000,0
20030826,21.2550,21.4000,21.1000,21.3850,2750200,0
20030827,21.3900,21.5000,21.2850,21.3500,2484600,0
20030828,21.3000,21.7750,21.2750,21.7000,3674200,0
20030829,21.7000,21.7800,21.4550,21.7500,1582000,0
20030902,21.7500,21.8200,21.5300,21.6700,2492600,0
20030903,21.6750,21.8450,21.6400,21.8450,3651600,0
20030904,21.8750,22.0650,21.6750,22.0500,4381400,0
20030905,22.0500,22.0500,21.6250,21.6400,3188000,0
20030908,21.6550,22.0200,21.6150,22.0100,3365200,0
20030909,22.0000,22.0000,21.6450,21.8200,2675600,0
20030910,21.6600,21.7150,21.4150,21.5000,3909000,0
20030911,21.5500,21.6550,21.2050,21.4000,3237200,0
20030912,21.4450,21.4450,21.1650,21.3500,3371000,0
20030915,21.3200,21.3500,21.0150,21.0150,2468600,0
20030916,21.0550,21.1750,20.8750,21.0400,4124400,0
20030917,21.0900,21.1000,20.7100,20.7600,3077600,0
20030918,20.9000,20.9750,20.6500,20.9250,3482400,0
20030919,20.9500,21.8000,20.8800,21.8000,9442000,0
20030922,22.0900,22.3850,21.8950,22.3250,11321600,0
20030923,22.3200,22.3237,21.9450,22.0550,6279000,0
20030924,22.0550,22.3750,21.9700,22.0800,5532600,0
20030925,21.6250,21.8650,21.1250,21.1800,8715400,0
20030926,21.1400,21.1400,20.4350,20.7550,9158400,0
20030929,20.7300,20.8700,20.4000,20.7950,4851400,0
20030930,20.7950,20.9900,20.5450,20.8800,3590400,0
20031001,20.8750,20.9550,20.7500,20.9550,3370200,0
20031002,20.9550,20.9650,20.7500,20.8250,3422200,0
20031003,20.8250,21.1150,20.7650,21.0000,3186600,0
20031006,21.1650,21.6100,21.0550,21.5600,4338000,0
20031007,21.5600,21.7150,21.3000,21.5100,4436600,0
20031008,21.5000,21.5400,21.1600,21.1800,3820000,0
20031009,21.1650,21.4800,21.0900,21.4150,3608800,0
20031010,21.3500,21.6750,21.3350,21.5050,3266400,0
20031013,21.3750,21.5750,21.2550,21.5350,3502600,0
20031014,21.3500,21.3550,21.1400,21.2250,2219000,0
20031015,21.3150,21.3600,20.7450,20.7800,5264400,0
20031016,20.8750,21.0750,20.8250,20.9000,3913000,0
20031017,20.9300,21.0050,20.5650,20.6750,3429600,0
20031020,20.5750,20.8400,20.4150,20.7500,4684200,0
20031021,20.7550,20.9650,20.7500,20.7900,2146800,0
20031022,20.8250,21.0000,20.7300,21.0000,2840200,0
20031023,20.8500,20.9350,20.6350,20.7500,3573200,0
20031024,20.7500,20.9250,20.7250,20.9050,3373200,0
20031027,20.8500,20.9950,20.7000,20.7500,2565200,0
20031028,20.8400,20.8850,20.5700,20.8550,3031800,0
20031029,20.8550,21.2250,20.8000,21.1700,5181600,0
20031030,21.5000,21.6500,21.2550,21.4250,6483000,0
20031031,21.6000,21.8450,21.1750,21.8100,8506800,0
20031103,21.8000,21.8400,21.5200,21.6950,4625828,0
20031104,21.8000,21.8000,21.4950,21.5500,3622008,0
20031105,21.5000,21.5845,21.3500,21.5050,2792800,0
20031106,21.5500,21.6850,21.3000,21.6600,3862600,0
20031107,21.6600,21.8250,21.4400,21.7650,3688600,0
20031110,21.8750,21.9650,21.6600,21.7250,3048200,0
20031111,21.7500,21.8350,21.5100,21.5500,1494000,0
20031112,21.5900,21.6750,21.4500,21.6750,3390000,0
20031113,21.6750,22.0200,21.6750,21.9700,4101000,0
20031114,22.0100,22.5050,22.0050,22.3800,5843800,0
20031117,22.3650,22.3700,21.9600,22.2200,2893200,0
20031118,22.2150,22.3350,22.0650,22.2500,2602200,0
20031119,22.2450,22.3600,22.1750,22.3550,3277200,0
20031120,22.2500,22.4550,22.1500,22.2850,3330800,0
20031121,22.4100,22.4100,22.0500,22.2350,3789800,0
20031124,22.2000,22.5650,22.1700,22.5500,4292200,0
20031125,22.4950,22.5500,22.3400,22.4550,2248400,0
20031126,22.4550,22.5700,22.2950,22.5250,2968600,0
20031128,22.5300,22.5550,22.3950,22.4650,1806000,0
20031201,22.5050,22.8200,22.4250,22.8100,2891400,0
20031202,22.8950,23.1400,22.8750,23.0350,4125600,0
20031203,23.4950,23.5000,23.1350,23.3100,6594000,0
20031204,23.3300,24.1250,23.2450,23.8900,4900200,0
20031205,23.8750,23.9750,23.7000,23.9050,3690800,0
20031208,23.9500,24.1700,23.7000,24.1250,3207400,0
20031209,24.2000,24.5200,24.1800,24.3700,5721600,0
20031210,24.4800,24.4850,23.9450,24.0900,5278000,0
20031211,24.0050,24.0850,23.7300,24.0050,2796600,0
20031212,24.0600,24.2200,23.9500,24.0400,3437000,0
20031215,24.0450,24.2250,23.8250,24.0150,3165600,0
20031216,24.0150,24.5550,24.0150,24.4750,4350600,0
20031217,24.5000,24.7450,24.3750,24.7200,3871600,0
20031218,24.8000,25.6550,24.7500,25.4750,7248200,0
20031219,25.5500,25.5500,25.2000,25.3900,3712200,0
20031222,25.0000,25.4100,25.0000,25.3300,2535000,0
20031223,25.3000,25.3000,24.8150,24.9950,3162000,0
20031224,24.9950,25.5850,24.9900,25.2250,2134400,0
20031226,25.2750,25.3500,25.0850,25.1250,1201200,0
20031229,25.1300,25.7500,25.0700,25.6450,3290600,0
20031230,25.6250,25.8600,25.5700,25.6200,1929800,0
20031231,25.6450,25.8000,25.4100,25.5050,2701600,0
20040102,25.5100,25.7000,25.4050,25.5650,2859800,0
20040105,26.0650,26.3600,25.8050,26.2750,5176800,0
20040106,26.3300,26.3650,26.0350,26.0450,4239600,0
20040107,26.0500,26.1350,25.7150,26.0600,3473600,0
20040108,26.0600,26.1600,25.7400,26.1400,3123200,0
20040109,26.0000,26.4250,25.9050,26.0300,5192200,0
20040112,26.0350,26.2500,25.9850,26.0600,3184600,0
20040113,26.2000,26.4950,25.9500,25.9650,3587000,0
20040114,25.7250,25.8750,25.3700,25.6650,4001200,0
20040115,25.7500,25.8700,24.8950,25.0250,5204000,0
20040116,25.0250,25.2450,24.9450,25.1250,3938800,0
20040120,25.3250,26.2000,25.3250,26.0800,4527400,0
20040121,26.0000,26.0450,25.7150,25.9950,3871800,0
20040122,25.7500,26.1000,25.4400,25.5550,3456000,0
20040123,25.6750,26.0350,25.6750,25.8250,2653000,0
20040126,25.8250,26.2600,25.5100,26.1950,4225000,0
20040127,26.1950,26.1950,25.3350,25.3800,6936800,0
20040128,25.3850,25.4050,24.9750,24.9750,4618800,0
20040129,24.9450,24.9450,24.0000,24.4000,5354200,0
20040130,24.4000,25.2500,24.2250,24.9500,9531000,0
20040202,25.3500,25.7000,25.0150,25.4800,6644400,0
20040203,25.4250,25.6650,25.1750,25.3100,4346400,0
20040204,25.2450,25.3800,24.7500,24.8400,4294600,0
20040205,24.8750,24.9650,24.2550,24.3250,4219800,0
20040206,24.2500,25.0500,24.2500,25.0500,4328200,0
20040209,24.9950,25.2500,24.9250,25.2350,3532200,0
20040210,25.1950,25.6500,25.0250,25.6150,3772200,0
20040211,25.7250,25.9000,25.4400,25.8900,3586000,0
20040212,25.9750,26.1350,25.6900,26.1350,3446200,0
20040213,26.0950,26.1000,25.5750,25.7550,4285400,0
20040217,25.8000,25.9700,25.7050,25.9000,2576000,0
20040218,25.9500,25.9500,25.5250,25.5650,2092600,0
20040219,25.5650,25.6850,25.4900,25.5300,2228800,0
20040220,25.5000,25.6450,25.3250,25.5900,3914600,0
20040223,25.5900,25.8000,25.5100,25.6900,2804200,0
20040224,25.6900,25.6900,24.9000,24.9750,5877400,0
20040225,25.0250,25.1950,24.7600,24.9400,4362600,0
20040226,24.9450,25.3400,24.9145,25.1900,2742800,0
20040227,25.3100,25.7450,25.2500,25.6250,2468400,0
20040301,25.6650,26.1850,25.6650,26.1850,2940600,0
20040302,26.3000,26.7000,25.9350,25.9650,3783600,0
20040303,25.9700,26.1450,25.7250,25.9700,2133000,0
20040304,25.9200,25.9800,25.5300,25.6850,2352800,0
20040305,25.7300,26.3250,25.7300,26.3000,3871400,0
20040308,26.5250,26.6800,26.1650,26.2500,2448800,0
20040309,26.2750,26.4300,26.1500,26.3200,2610800,0
20040310,26.5300,26.5950,25.8100,25.9300,2824600,0
20040311,25.9000,25.9050,25.1950,25.2900,3250600,0
20040312,25.3400,25.7700,25.2800,25.4900,2315200,0
20040315,25.6000,25.8700,25.5150,25.5650,2604400,0
20040316,25.6500,25.8100,25.4750,25.5950,2245000,0
20040317,25.7250,26.3800,25.6800,26.3150,3130000,0
20040318,26.5750,26.6450,26.2700,26.5000,2468800,0
20040319,26.5000,26.6700,26.2950,26.3050,2404600,0
20040322,26.3050,26.9750,26.2250,26.4000,7007200,0
20040323,26.4750,26.4750,25.9350,26.1700,2705800,0
20040324,26.0900,26.2600,25.3700,25.3950,3382400,0
20040325,25.2950,25.5800,25.2750,25.2750,3323400,0
20040326,25.2900,25.6100,25.2350,25.4250,3160800,0
20040329,25.5000,25.6400,25.2850,25.3250,3442200,0
20040330,25.3000,26.0000,25.2000,25.8800,4870400,0
20040331,25.9750,26.2000,25.6200,25.9300,2702600,0
20040401,26.0000,26.0450,25.3750,25.4250,3019200,0
20040402,25.6750,25.9250,25.4300,25.6750,2628200,0
20040405,25.6700,25.9250,25.4200,25.9250,2405400,0
20040406,25.8400,25.9550,25.6600,25.6900,3106800,0
20040407,25.7600,26.1350,25.6250,25.9500,2905800,0
20040408,26.3000,26.5450,26.1850,26.3900,2595000,0
20040412,26.4950,27.1700,26.4950,26.9950,3082600,0
20040413,27.1000,27.2400,26.7500,26.7800,2697000,0
20040414,26.6750,27.2050,26.6250,27.0600,3131600,0
20040415,27.1750,27.8100,27.1250,27.6900,4563200,0
20040416,27.9000,28.1750,27.6900,28.1450,3860800,0
20040419,27.9000,28.0700,27.7050,27.8700,3363800,0
20040420,27.8250,27.8250,27.0550,27.0850,3553600,0
20040421,27.0100,27.2500,26.6200,27.0850,4329200,0
20040422,27.0900,27.5200,26.9850,27.3900,2923200,0
20040423,27.2500,27.3500,26.9200,27.1100,2157200,0
20040426,27.3500,27.7450,27.3000,27.3850,3413400,0
20040427,27.6250,28.2900,27.5400,28.0750,3861400,0
20040428,27.8250,28.4550,27.7550,27.8350,4163200,0
20040429,27.7250,27.7700,26.2500,26.4500,6095600,0
20040430,27.0000,27.3450,26.7550,26.7900,4393000,0
20040503,27.0000,28.1700,26.9500,28.0550,5636000,0
20040504,28.3400,28.5150,27.8200,27.9350,4659200,0
20040505,27.9350,28.4700,27.5800,28.4550,4426800,0
20040506,28.4000,28.4650,27.8750,28.0250,3308600,0
20040507,28.0300,28.1800,27.4500,27.4750,2970000,0
20040510,27.2500,27.2500,26.3750,26.5050,5024800,0
20040511,26.5750,26.9650,26.5550,26.8950,3389400,0
20040512,26.9500,27.7500,26.7800,27.2300,4032400,0
20040513,27.2350,27.4250,26.8300,26.8650,4320800,0
20040514,27.0000,27.8650,27.0000,27.5950,3068200,0
20040517,27.5950,28.0300,27.5800,27.6900,2799600,0
20040518,27.6950,27.6950,26.9650,27.1150,2777600,0
20040519,27.2500,27.4000,26.8050,26.8400,4323000,0
20040520,26.9050,27.3250,26.8800,26.8800,2398200,0
20040521,27.0250,27.1600,26.5400,26.6400,2951400,0
20040524,26.8200,27.4350,26.4050,27.4150,4564600,0
20040525,27.3450,27.9450,27.1700,27.8150,3086800,0
20040526,27.8200,27.9750,27.2350,27.4200,2751600,0
20040527,27.4200,27.4500,26.8700,27.0000,2673800,0
20040528,26.9550,27.3650,26.8750,27.2600,1783800,0
20040601,27.4000,27.9350,27.3400,27.7950,3377400,0
20040602,28.0000,28.2050,27.8550,27.9800,3314000,0
20040603,28.0450,28.4800,27.8650,28.0000,4843200,0
20040604,28.0250,28.0250,27.5850,27.9200,2977400,0
20040607,27.8500,28.2350,27.5900,28.2250,2706200,0
20040608,28.1750,28.4250,28.0300,28.1850,3941200,0
20040609,28.1700,28.1850,27.6200,28.0400,3686400,0
20040610,28.8750,29.1000,28.5250,28.7400,5902400,0
20040614,28.2500,28.3650,27.8800,27.9550,4151200,0
20040615,28.1250,28.5900,28.0600,28.4000,3281000,0
20040616,28.6500,28.9000,28.6350,28.8400,2504600,0
20040617,28.8400,29.0400,28.7550,28.9900,2885200,0
20040618,28.9750,29.0700,28.8000,29.0300,2953400,0
20040621,29.0300,29.1600,28.8250,28.8900,3068800,0
20040622,28.8900,29.0700,28.7500,29.0300,2832600,0
20040623,29.0550,29.7750,28.9400,29.7750,3529200,0
20040624,29.7750,30.0000,29.2100,29.2750,3483600,0
20040625,29.3500,29.5100,28.9100,28.9150,4393200,0
20040628,29.1000,29.1000,28.4450,28.5000,3832200,0
20040629,28.5050,29.0350,28.4950,29.0000,3243000,0
20040630,29.0500,29.3400,28.9150,29.3000,3106400,0
20040701,29.2950,29.6450,29.1300,29.5400,3086800,0
20040702,29.5450,29.7300,29.4000,29.5350,2658000,0
20040706,29.7000,30.0900,29.7000,29.8750,2606800,0
20040707,29.8750,30.4750,29.6450,30.4100,5427800,0
20040708,30.4100,30.4800,29.6900,29.9850,3752800,0
20040709,29.9850,30.2400,29.9150,30.1300,2717400,0
20040712,30.1300,30.1950,29.8050,29.8750,2100600,0
20040713,29.8900,29.9250,29.5100,29.6650,2862600,0
20040714,29.5850,30.0150,29.5850,29.9000,3221200,0
20040715,29.9300,30.1300,29.7400,30.0000,3295400,0
20040716,30.1250,30.5650,30.0350,30.3950,2578600,0
20040719,30.3950,30.6100,30.1500,30.3000,3809000,0
20040720,30.4000,30.4100,30.0600,30.1550,2935600,0
20040721,30.2000,30.2800,29.4250,29.4250,3788000,0
20040722,29.4600,29.7800,29.2650,29.5250,3200200,0
20040723,29.5300,29.6700,29.1550,29.3500,1913800,0
20040726,29.4250,29.6000,28.7900,28.9750,3332600,0
20040727,28.8500,29.3692,28.8500,29.2200,4447600,0
20040728,29.2250,29.5200,29.0100,29.3800,3674600,0
20040729,29.4750,29.6000,29.2550,29.5750,2711200,0
20040730,29.6500,29.8950,29.6000,29.8950,2587200,0
20040802,29.8950,29.8950,29.3150,29.7500,2466200,0
20040803,29.7550,30.0750,29.7550,30.0150,4708800,0
20040804,29.9750,30.1000,29.1200,29.1450,4670400,0
20040805,29.0750,29.3200,28.7000,28.8000,3411200,0
20040806,28.5900,28.7150,28.2000,28.2050,3572800,0
20040809,28.2800,28.9900,28.1550,28.7000,2431800,0
20040810,28.8500,29.0900,28.6200,28.9400,3111600,0
20040811,28.8250,28.9950,28.3550,28.8300,3346400,0
20040812,28.8850,29.2850,28.3250,28.3250,2990600,0
20040813,28.4000,28.7250,28.1000,28.5150,3289000,0
20040816,28.5000,28.7150,28.3050,28.6900,3252800,0
20040817,28.6900,28.6900,27.7600,27.7650,3934600,0
20040818,27.8500,28.5000,27.8500,28.4100,3568200,0
20040819,28.5000,28.6150,28.2000,28.4500,4756400,0
20040820,29.2500,29.7250,28.9850,29.1950,7135800,0
20040823,29.2650,29.2800,28.3700,28.4700,3908400,0
20040824,28.4950,28.5400,28.1000,28.2700,3059400,0
20040825,28.4350,29.0700,28.4150,28.6950,4717200,0
20040826,28.7000,29.0650,28.4000,28.9700,3224200,0
20040827,28.9700,29.3350,28.9500,29.2900,2065800,0
20040830,29.3100,29.5650,29.0350,29.2700,2604000,0
20040831,29.2750,29.6100,29.2650,29.6100,2289200,0
20040901,29.6600,30.1750,29.5850,30.0150,4352000,0
20040902,30.2250,30.3000,30.0750,30.2950,3608600,0
20040903,30.2250,30.2950,29.9650,30.2500,1921400,0
20040907,30.2400,30.2550,29.8150,30.2250,2754600,0
20040908,30.2950,30.4150,30.1600,30.3350,3013000,0
20040909,30.3800,30.9550,30.3750,30.9000,4185000,0
20040910,30.9750,30.9800,30.6100,30.8450,2525000,0
20040913,30.9700,31.1150,30.7700,30.9600,2381400,0
20040914,30.9900,31.2000,30.7800,31.2000,1977800,0
20040915,31.0350,31.3700,30.8250,30.9050,2849600,0
20040916,30.8700,30.9800,30.7200,30.9400,1968400,0
20040917,30.9500,31.4500,30.9500,31.3300,2766400,0
20040920,31.3350,31.6550,31.2000,31.2200,2746600,0
20040921,31.2950,32.2150,31.2500,32.1900,2907600,0
20040922,32.0500,32.2300,31.6800,31.9900,2842400,0
20040923,31.8900,32.1900,31.6050,32.0150,2781200,0
20040924,32.1100,32.9250,32.0500,32.5300,3873000,0
20040927,32.6500,32.9100,32.3000,32.6200,2900600,0
20040928,32.7500,33.4500,32.6850,33.4050,3878200,0
20040929,33.4050,33.7350,32.5500,32.8850,5648200,0
20040930,32.9750,33.2450,32.7800,33.1800,3791000,0
20041001,33.4000,33.7450,33.0500,33.6550,2871400,0
20041004,33.6550,33.8150,33.4650,33.5850,2402000,0
20041005,33.8150,34.3800,33.8150,34.0600,2510800,0
20041006,34.0000,34.6650,34.0000,34.6650,2338000,0
20041007,34.7500,35.1500,34.2700,34.3650,4564200,0
20041008,34.4250,34.7650,34.2000,34.5300,3327000,0
20041011,34.7500,34.8000,34.1400,34.4750,3861400,0
20041012,34.4750,34.8500,33.9750,34.0650,4324600,0
20041013,33.7000,33.7250,32.7350,33.4600,5766000,0
20041014,33.5500,34.2450,33.5500,33.9250,4344200,0
20041015,34.0000,34.2500,33.7050,34.2300,3044000,0
20041018,34.2350,34.4900,33.7300,33.8300,3624200,0
20041019,33.6050,33.9550,33.5550,33.7650,3225800,0
20041020,33.8750,34.9350,33.8450,34.9350,3432000,0
20041021,35.0000,35.1200,34.6750,34.8350,3893200,0
20041022,34.9750,35.4050,34.8750,35.0550,3654800,0
20041025,35.2500,35.4000,34.7950,35.0000,3892400,0
20041026,35.0250,35.6200,34.8400,35.5250,2988000,0
20041027,35.4500,35.7750,34.1300,34.3000,6712600,0
20041028,34.1000,34.4700,33.5450,33.7700,6111800,0
20041029,33.9000,34.2500,32.7550,33.7250,9360800,0
20041101,33.8750,34.0950,33.3850,33.4600,5785400,0
20041102,33.4500,33.4900,33.1400,33.1850,5402000,0
20041103,33.6000,33.7950,33.2500,33.5750,5016200,0
20041104,33.2500,33.8800,33.2050,33.5900,5475200,0
20041105,33.7000,34.0500,33.5500,34.0500,4169200,0
20041108,34.0500,34.0750,33.2500,33.3800,6101200,0
20041109,33.1250,33.3200,32.9450,32.9650,4383600,0
20041110,33.1000,33.4250,32.6700,33.3700,4472400,0
20041111,33.3700,33.4600,33.1200,33.3600,2864200,0
20041112,33.2600,33.7200,33.2050,33.7100,4645000,0
20041115,33.4000,33.4400,32.9400,33.2600,5054600,0
20041116,33.2650,33.5350,33.1950,33.2450,2975200,0
20041117,33.2450,33.7600,33.1200,33.7600,5262000,0
20041118,33.7600,34.0900,33.6500,34.0650,4068600,0
20041119,34.0650,34.4650,33.8400,34.2250,5157400,0
20041122,34.2750,34.3900,33.8450,34.1450,5154200,0
20041123,33.9700,34.5000,33.8950,34.1850,4568000,0
20041124,34.1850,34.7950,34.1200,34.7600,4273000,0
20041126,34.8550,35.2200,34.7550,35.0550,1291000,0
20041129,34.9250,34.9950,34.1500,34.5900,5182400,0
20041130,34.5800,34.9000,34.5500,34.8000,3990600,0
20041201,34.8500,34.9800,34.0550,34.0850,5552200,0
20041202,33.8550,33.9600,32.8400,33.3350,7488200,0
20041203,33.1000,33.8450,33.0400,33.6300,3948800,0
20041206,33.7750,33.8750,33.3400,33.6550,3663600,0
20041207,33.6600,33.7400,33.0000,33.0500,4111600,0
20041208,32.9900,33.2400,32.5550,33.0450,4269200,0
20041209,33.1550,33.3950,32.8550,33.2500,3368600,0
20041210,33.3350,33.5550,32.8050,32.8700,3458600,0
20041213,32.8700,33.4650,32.8700,33.4200,3732000,0
20041214,33.4950,33.6950,33.1650,33.3300,3995600,0
20041215,33.2800,33.8400,33.1200,33.6850,4166400,0
20041216,33.6850,33.6850,33.0750,33.3500,3825400,0
20041217,32.8500,33.4450,32.8350,33.1100,5822000,0
20041220,33.1250,33.4550,33.0000,33.0000,4022200,0
20041221,33.1000,33.3650,33.0950,33.2750,3000200,0
20041222,33.5000,33.5700,32.6100,32.7000,4425800,0
20041223,32.7050,32.9100,32.5550,32.6200,2837800,0
20041227,32.6200,32.6200,32.0250,32.0350,2998600,0
20041228,32.1500,32.4000,32.0700,32.2550,1879600,0
20041229,32.1150,32.6000,32.0800,32.5600,2900200,0
20041230,32.4250,32.5800,32.2550,32.4250,2149200,0
20041231,32.4250,32.6350,32.3250,32.4050,1315400,0
20050103,32.1750,32.1800,30.9050,31.0550,5776600,0
20050104,31.1700,31.4250,30.6850,30.7100,4594400,0
20050105,30.6500,30.8200,30.0850,30.2000,5259800,0
20050106,30.2000,31.3100,30.0500,30.7500,6149400,0
20050107,31.0550,31.1500,30.0100,30.7000,5229600,0
20050110,31.0550,31.4450,31.0250,31.2000,4278400,0
20050111,31.3250,31.3250,31.0050,31.0550,3817000,0
20050112,31.2000,31.6900,30.9600,31.6450,4290400,0
20050113,31.8650,32.0950,31.5950,31.6800,4620000,0
20050114,31.7300,32.3700,31.5950,32.2150,3788200,0
20050118,32.5500,32.6750,32.1300,32.3700,3720600,0
20050119,32.3700,32.5900,32.2000,32.2500,2090200,0
20050120,32.1500,32.2900,31.4450,31.9550,4055200,0
20050121,32.2000,32.4850,31.8955,31.9500,3973400,0
20050124,32.2050,32.3400,31.9750,32.0250,3259600,0
20050125,32.2500,32.4450,31.9100,32.2600,2868600,0
20050126,32.3000,32.6250,32.0450,32.5500,3089200,0
20050127,32.5500,33.2500,32.4400,32.8800,3380400,0
20050128,32.6000,33.0100,32.3700,32.7950,3907400,0
20050131,32.7450,33.2500,32.2650,33.1050,3727600,0
20050201,33.1750,33.6250,33.0350,33.5100,3207400,0
20050202,33.3500,33.9450,33.3500,33.9050,2524000,0
20050203,33.7250,33.8276,33.2200,33.5450,3287000,0
20050204,33.5800,33.7000,32.8250,33.1000,5848800,0
20050207,33.0500,33.3300,32.5300,32.9150,2878800,0
20050208,32.6150,32.9900,32.4550,32.8750,3729000,0
20050209,32.6750,33.2000,32.5000,32.9800,3673600,0
20050210,33.2350,34.4450,33.0550,34.3000,4978400,0
20050211,34.3000,34.6900,34.1250,34.3450,4892000,0
20050214,34.4350,34.7550,33.9750,34.1000,3734600,0
20050215,34.2000,34.3800,33.8000,34.1250,4572800,0
20050216,34.1700,35.0600,33.9800,35.0000,5776600,0
20050217,35.1000,35.1750,34.1650,34.2750,5276200,0
20050218,34.4000,35.1750,34.2900,35.1250,5910200,0
20050222,35.4250,35.8650,35.2050,35.2050,6059200,0
20050223,35.1900,35.6500,34.9750,35.3900,4842200,0
20050224,35.5250,36.0000,35.4300,36.0000,4956600,0
20050225,36.7500,39.0900,36.6250,38.8650,15629400,0
20050228,38.6450,39.6450,37.5750,38.4300,9530600,0
20050301,38.2750,38.7000,37.5550,38.2550,6564400,0
20050302,38.0000,38.6450,37.9700,38.5500,6675000,0
20050303,39.2000,39.4950,38.6700,39.4900,7847600,0
20050304,39.4950,40.8700,39.2000,40.6850,6013400,0
20050307,40.4750,40.4750,39.4200,40.2300,5387600,0
20050308,40.0000,40.8250,40.0000,40.0650,5325200,0
20050309,40.2500,40.9050,39.2550,39.3000,6842400,0
20050310,39.3000,39.3050,37.8500,38.5050,6886800,0
20050311,38.5100,39.1200,38.1900,38.7550,4458200,0
20050314,38.8500,38.9750,37.8500,38.6000,3184000,0
20050315,38.7000,38.9450,37.8650,37.9500,3225800,0
20050316,37.5750,38.7250,37.5300,37.8350,2417000,0
20050317,38.1500,38.8550,38.0600,38.7750,2291200,0
20050318,38.9000,39.1800,38.5100,38.6650,4122000,0
20050321,38.6650,38.8500,37.9500,37.9550,3058200,0
20050322,38.0700,38.5000,37.5950,37.6700,3808600,0
20050323,37.5000,37.5000,36.6200,36.8950,4141000,0
20050324,37.3750,38.0100,36.8250,37.0450,3866000,0
20050328,37.0500,37.5350,36.7450,36.9850,2689800,0
20050329,37.0000,37.7100,36.5700,36.6400,3140600,0
20050330,36.7750,37.1150,35.8550,37.0250,3253400,0
20050331,37.3000,38.2400,37.2750,38.0500,3667200,0
20050401,38.3350,39.2200,38.3100,39.1000,3519000,0
20050404,39.4250,40.0500,38.7950,39.3600,5096800,0
20050405,39.1900,39.6100,38.5100,38.5850,3616200,0
20050406,38.5950,39.4400,38.3750,39.1150,3626800,0
20050407,39.3700,39.4200,38.0950,38.4700,4085600,0
20050408,38.4750,38.8150,37.8550,38.1300,3667600,0
20050411,38.1300,38.5000,37.7500,38.4150,3304400,0
20050412,38.2550,38.5750,37.6100,37.8500,3067800,0
20050413,37.7250,38.0150,37.0000,37.1250,3738200,0
20050414,37.3250,37.9350,37.1600,37.3500,6285000,0
20050415,37.3750,37.4100,35.5600,35.8300,6900000,0
20050418,35.6200,36.1800,35.1250,35.9950,5008800,0
20050419,36.8000,36.8350,36.3800,36.5850,4648600,0
20050420,36.7200,36.9550,35.7100,35.7350,5353800,0
20050421,35.8600,37.1500,35.7100,37.1500,3636400,0
20050422,37.1750,37.4650,36.5350,36.9050,3782200,0
20050425,37.4000,38.0200,37.3600,37.7300,4195600,0
20050426,37.7300,37.9000,37.3100,37.3100,2810800,0
20050427,37.2750,37.6650,36.5700,36.8100,3647200,0
20050428,36.5050,36.5850,35.6850,36.0350,3961800,0
20050429,36.4850,36.9200,36.1250,36.5200,3544200,0
20050502,36.2800,37.1100,36.0850,37.1100,3111200,0
20050503,36.8750,36.9500,35.5250,35.6350,4345400,0
20050504,35.5750,36.5650,35.1900,36.5300,5127200,0
20050505,36.5500,37.2500,36.5000,37.1350,3551000,0
20050506,37.4000,37.4650,36.8750,36.9450,2809000,0
20050509,36.9950,37.2800,36.9800,37.2200,2325600,0
20050510,37.2000,37.2150,36.5150,36.5150,3002000,0
20050511,36.4400,36.6950,36.2200,36.4800,3209000,0
20050512,36.3250,36.3250,34.9550,34.9900,4695400,0
20050513,34.9700,35.2400,34.3250,34.5750,4416200,0
20050516,34.4750,35.2300,33.8800,35.0300,5742600,0
20050517,35.1750,35.9200,34.9300,35.9000,4292400,0
20050518,36.0500,36.5350,35.5100,35.9700,4493600,0
20050519,36.0000,36.7300,35.9350,36.7300,3418400,0
20050520,36.6350,36.7250,35.9900,36.1450,3894600,0
20050523,37.0000,37.0000,36.2400,36.6950,3777000,0
20050524,36.6750,36.8750,36.5000,36.8750,2020400,0
20050525,36.7050,37.3850,36.4000,37.1950,3405600,0
20050526,37.4000,37.5200,37.0700,37.5050,2259400,0
20050527,37.5250,38.1050,37.4650,38.0450,1718000,0
20050531,37.6850,38.0250,37.2800,37.8500,2683000,0
20050601,38.0750,38.7400,38.0700,38.5000,2783800,0
20050602,38.3000,38.6100,37.8150,38.0500,3481800,0
20050603,38.1400,38.4650,37.8800,38.0850,2263400,0
20050606,38.3000,38.4650,37.9600,38.2850,1952400,0
20050607,38.3750,38.6600,37.7150,37.7550,2694200,0
20050608,37.7150,38.5450,37.6500,37.8950,3663800,0
20050609,38.0250,38.8100,37.8750,38.8100,2985800,0
20050610,38.7850,38.9400,38.1600,38.6750,2032400,0
20050613,38.5500,39.2400,38.2500,39.2100,2756800,0
20050614,39.1250,39.5850,38.9900,39.5650,2405000,0
20050615,39.8750,40.3550,39.8000,40.2350,3899800,0
20050616,40.2400,40.8500,40.1450,40.8350,2621400,0
20050617,41.0700,41.4350,40.7350,41.2550,3423000,0
20050620,41.2500,41.7900,41.1900,41.5750,2903600,0
20050621,41.4900,41.7350,40.8000,40.8850,2841800,0
20050622,41.3350,41.5850,40.4400,41.3850,3864600,0
20050623,41.4150,42.3300,41.2750,41.5500,2927600,0
20050624,41.6000,41.9500,41.1150,41.2650,1801200,0
20050627,41.3400,42.4200,41.3400,42.3300,3080400,0
20050628,42.0250,42.0500,40.5100,40.5600,4594200,0
20050629,40.5400,40.9250,40.0750,40.7450,2872400,0
20050630,40.7450,41.7350,40.7450,41.0750,4469400,0
20050701,41.2900,42.3800,41.2600,42.3300,2460200,0
20050705,42.4950,44.0450,42.4900,43.9150,4533400,0
20050706,44.0000,44.0200,42.4650,42.8750,5186200,0
20050707,42.5100,44.6100,42.4650,44.5150,5909000,0
20050708,44.8750,44.9900,43.5200,44.2100,5945200,0
20050711,43.5100,44.4400,43.4750,44.4400,3407800,0
20050712,44.5650,45.1600,44.3300,45.1600,2630000,0
20050713,45.2250,45.2250,44.3750,44.7150,2469200,0
20050714,44.6150,45.0050,42.9900,43.1500,4819600,0
20050715,43.4450,43.9000,42.7600,43.1000,3192000,0
20050718,42.8700,42.9000,42.2850,42.5350,2122200,0
20050719,42.7600,42.9950,42.2000,42.9650,3510800,0
20050720,43.0250,43.3000,42.1850,43.0450,2745000,0
20050721,42.8500,43.1250,42.0400,42.4250,3297800,0
20050722,42.6600,44.2750,42.6600,44.1550,3587200,0
20050725,44.0850,44.6800,43.6400,44.2650,3254200,0
20050726,44.1750,44.4250,43.8400,43.9750,2000600,0
20050727,44.1700,44.3750,43.4450,44.3400,2256000,0
20050728,44.2850,44.6000,43.6600,44.5000,3249600,0
20050729,44.7500,44.9250,44.1750,44.1750,2722400,0
20050801,44.3250,44.8650,44.3100,44.3600,2168800,0
20050802,44.0250,44.4250,43.8500,44.2250,4565200,0
20050803,44.2800,44.4000,43.4500,43.7750,4516600,0
20050804,43.5350,43.9700,43.5050,43.6450,4635200,0
20050805,43.6450,43.6600,42.4800,42.9200,3786600,0
20050808,43.5000,44.6100,43.4500,43.8950,4457800,0
20050809,44.0000,44.0300,43.3700,43.5800,3876200,0
20050810,43.9750,44.9750,43.8500,44.9500,4261600,0
20050811,45.0000,45.4450,44.6450,45.3350,3910000,0
20050812,45.4750,45.6200,44.5000,44.6950,3439400,0
20050815,44.6950,44.9800,44.4000,44.7000,3574400,0
20050816,44.5450,44.9200,43.6850,43.7900,3916800,0
20050817,43.6750,44.7900,42.4000,42.6700,5702600,0
20050818,42.6250,43.1450,42.2350,43.0050,4535000,0
20050819,43.6250,44.1500,43.4250,44.0600,3283400,0
20050822,44.9800,44.9800,43.2350,43.5750,4541000,0
20050823,43.7700,43.9750,42.9200,43.7350,3764800,0
20050824,43.8350,44.5050,43.4150,44.0300,3766400,0
20050825,44.0000,44.1100,43.6500,43.9800,2118000,0
20050826,44.0750,44.2000,43.3600,43.4750,2604000,0
20050829,44.1250,44.5050,43.4000,43.6750,4329200,0
20050830,43.9250,44.9822,43.9250,44.7100,4257600,0
20050831,44.7750,46.1300,44.5000,45.4350,5689400,0
20050901,45.9250,46.3250,45.5000,46.1600,5133400,0
20050902,46.0000,46.0000,45.2400,45.8750,4042400,0
20050906,45.8650,46.4200,45.1800,46.4000,3763800,0
20050907,46.2600,47.1750,46.0900,46.4400,4806200,0
20050908,46.4500,47.1250,46.4400,46.6050,3774600,0
20050909,46.8500,47.3300,46.7750,47.2700,3597400,0
20050912,47.1250,47.3250,46.0800,46.2150,3714800,0
20050913,46.1000,46.3300,45.5300,45.7500,5659200,0
20050914,46.0000,46.6200,45.7500,46.4150,3941400,0
20050915,46.6450,46.9400,46.0150,46.6250,3537800,0
20050916,46.6250,47.0000,46.2150,46.7650,4816200,0
20050919,47.4900,48.9350,47.4000,48.6200,4760200,0
20050920,48.3250,48.7200,47.3550,48.2100,4387200,0
20050921,48.9250,49.2500,48.5100,48.9850,4005200,0
20050922,49.3000,49.4850,47.0650,48.2100,4878000,0
20050923,47.9050,47.9100,46.6050,46.9650,4388800,0
20050926,46.7000,48.2500,46.5500,48.1200,6038800,0
20050927,47.8500,47.9350,47.1790,47.8500,3375800,0
20050928,47.9750,48.6250,47.2650,48.6150,3667800,0
20050929,48.7450,48.9550,48.1550,48.7900,3120800,0
20050930,48.6500,48.7000,47.7750,47.8750,2976800,0
20051003,48.2750,48.4250,47.8250,48.0200,2497400,0
20051004,47.5250,47.5250,45.4200,45.6400,6244800,0
20051005,45.8750,46.3750,44.1500,44.1600,8237000,0
20051006,43.9250,44.8050,42.8700,44.1000,10158600,0
20051007,44.4500,45.1750,44.4250,44.9400,5918400,0
20051010,44.7500,44.8500,44.0000,44.5850,5452800,0
20051011,45.2400,46.1250,45.1600,45.9150,5996200,0
20051012,45.7900,45.9850,44.7750,45.1400,5177800,0
20051013,44.6250,44.6250,41.9500,43.2850,9281400,0
20051014,43.4000,45.1050,42.6300,44.8650,7429400,0
20051017,45.4000,45.9950,45.1250,45.7250,4828600,0
20051018,45.4750,46.1650,44.2850,44.2850,7962000,0
20051019,44.2850,45.0850,42.8050,44.9150,8131400,0
20051020,44.3750,44.6750,42.0350,42.7550,7715200,0
20051021,42.7250,43.9500,42.4750,43.1200,5119200,0
20051024,42.8750,44.9200,42.7850,44.9050,4499000,0
20051025,45.5700,46.2350,44.6300,45.9500,6984000,0
20051026,45.9250,46.5100,44.8150,45.1050,6383400,0
20051027,45.5250,45.5750,43.6250,43.6250,4747800,0
20051028,43.9000,45.4600,43.1000,45.3450,5264200,0
20051031,45.5950,46.4500,44.6650,45.3550,4866800,0
20051101,44.6250,45.2800,44.5250,45.0550,4733000,0
20051102,44.9500,45.6850,44.7700,45.4500,3818400,0
20051103,45.8750,46.7400,45.7000,46.4500,4876200,0
20051104,46.2250,46.2250,44.3950,44.6500,5061200,0
20051107,44.5750,44.7500,43.5550,43.9550,5388200,0
20051108,43.8500,44.8350,43.3900,44.3350,3881200,0
20051109,43.9750,44.9800,43.0550,43.6500,5579600,0
20051110,43.4250,43.4650,41.9000,42.3000,6672400,0
20051111,42.3000,43.2250,42.0500,43.0700,4391000,0
20051114,43.4750,43.6250,42.0600,42.8350,5390000,0
20051115,42.6250,44.4850,42.6250,43.4850,5772800,0
20051116,43.7350,44.8150,43.6400,44.7250,4433800,0
20051117,45.0250,45.1500,44.1600,44.5200,5350800,0
20051118,44.8500,44.8500,43.6300,43.9850,4018800,0
20051121,44.2400,45.1650,44.2400,45.1350,3768400,0
20051122,45.4000,45.8750,45.1750,45.7700,3099600,0
20051123,45.5150,45.7500,44.8800,45.4400,3662400,0
20051125,45.5650,45.7800,45.3400,45.6750,1204200,0
20051128,45.2500,45.3800,44.0300,44.0600,5568400,0
20051129,44.3250,45.0600,44.1850,44.7500,5182600,0
20051130,44.9500,45.7550,44.9000,45.3050,5375200,0
20051201,45.5500,46.4750,45.5000,46.3250,5646200,0
20051202,46.4500,46.9400,46.0800,46.7450,4747000,0
20051205,47.4500,47.4800,46.8355,47.2500,4680600,0
20051206,47.1500,48.0250,46.9000,47.8100,5366000,0
20051207,48.0500,48.5750,47.1350,47.4700,4777400,0
20051208,47.7000,49.0350,47.3700,48.9850,5056800,0
20051209,48.5600,48.7450,47.9100,48.5000,4521200,0
20051212,49.2750,49.5450,48.8600,49.3850,4824400,0
20051213,50.2000,50.7100,49.5000,49.6400,5356600,0
20051214,49.5000,50.4850,48.9750,50.3800,4251200,0
20051215,50.1500,50.3500,48.9850,49.2750,5331800,0
20051216,49.3250,49.3500,47.8350,47.9100,5030400,0
20051219,48.0000,48.2300,47.2000,47.9850,5197600,0
20051220,48.5750,49.1050,48.3350,48.7100,4030400,0
20051221,49.0750,49.4550,47.9150,48.1300,4781200,0
20051222,48.4000,48.4900,47.8050,47.8500,3708000,0
20051223,46.9000,47.5200,46.5800,47.3250,5133400,0
20051227,47.0400,47.0400,46.2200,46.4500,5802000,0
20051228,46.8750,47.4650,46.7600,47.0350,4730200,0
20051229,46.9500,47.7200,46.4850,46.8250,4106000,0
20051230,46.5750,47.7850,46.4850,47.3750,3191800,0
20060103,47.7500,48.7600,47.4900,48.7000,5474400,0
20060104,48.4500,49.1750,48.1750,49.1350,5024000,0
20060105,48.9250,48.9250,47.3500,47.7500,6053000,0
20060106,48.8500,50.3550,48.7450,49.4450,7645800,0
20060109,49.5000,50.1500,49.1500,49.7850,4572000,0
20060110,49.6100,50.9450,49.5800,50.6400,5618400,0
20060111,50.5500,51.2000,50.0250,50.6500,5860600,0
20060112,50.9500,51.6700,50.3000,50.4550,4930600,0
20060113,50.1750,51.2250,50.1550,51.2250,3274600,0
20060117,52.5000,52.7650,51.8700,52.7600,4836000,0
20060118,52.6000,53.0250,51.4500,52.4900,6022200,0
20060119,51.5450,54.1250,51.5450,53.9250,5030600,0
20060120,54.2500,54.9550,52.8050,53.4250,7136200,0
20060123,53.1250,54.3000,52.5250,54.0600,6376600,0
20060124,53.7000,54.4900,53.4300,53.6500,3806400,0
20060125,53.9000,54.1300,51.8750,52.5250,5946400,0
20060126,52.6900,52.8250,50.5250,52.1850,5757800,0
20060127,53.0000,53.7400,52.8750,53.5700,3310400,0
20060130,53.8250,55.0750,53.7750,54.5150,3924600,0
20060131,53.9750,54.2650,53.3700,53.9100,4144400,0
20060201,53.9100,54.5650,52.2800,52.2800,4807200,0
20060202,52.1250,52.8450,51.0000,51.8500,6055200,0
20060203,52.1000,52.7250,51.0750,51.8500,4881400,0
20060206,52.4500,53.3997,52.4000,52.7950,3918800,0
20060207,52.4000,52.4000,50.5750,51.0650,6583600,0
20060208,51.8750,51.9050,49.7550,51.5000,6447800,0
20060209,51.8500,52.4750,49.2700,49.5450,7770600,0
20060210,49.6700,49.9450,48.3800,49.3100,6767200,0
20060213,49.1850,49.9950,48.1000,48.5300,5210400,0
20060214,48.0000,49.2400,47.4000,48.5350,7229400,0
20060215,48.6850,49.5250,48.1100,48.6000,6271200,0
20060216,48.8250,50.3650,48.8250,50.1000,5955400,0
20060217,50.2000,51.2000,50.0350,50.5350,4896600,0
20060221,51.7500,51.9450,50.6300,51.3900,4642000,0
20060222,51.0000,51.0150,50.3500,50.7500,4470200,0
20060223,50.7750,51.7250,49.9550,50.2700,4561800,0
20060224,51.5050,51.8300,50.7000,51.0450,4014600,0
20060227,50.7750,50.8000,49.8500,49.9300,3200800,0
20060228,49.5150,49.6350,48.7150,49.5800,5436000,0
20060301,49.8000,50.0300,49.0300,49.4900,4284200,0
20060302,49.4900,51.1750,49.1500,50.8650,6960800,0
20060303,50.5250,51.4850,50.5200,51.0350,3221600,0
20060306,50.5750,50.6000,49.0500,49.1750,4794800,0
20060307,49.0500,49.2300,47.9450,48.4300,5235800,0
20060308,47.9000,48.6050,47.2500,47.9850,7530200,0
20060309,48.2500,48.4250,47.1250,47.1450,8820000,0
20060310,47.0000,47.8900,46.4250,47.5050,6012600,0
20060313,47.7500,48.8000,47.7500,48.7250,4426200,0
20060314,48.8000,49.6900,48.1600,49.6300,4977200,0
20060315,49.2750,49.7900,48.7500,49.7500,4085000,0
20060316,49.6500,50.4900,49.0000,50.2500,4210400,0
20060317,50.5000,50.5150,49.6950,49.9550,4574000,0
20060320,49.6650,49.8800,48.4250,48.5950,4243200,0
20060321,48.4650,49.3000,47.8500,48.1750,4703800,0
20060322,48.2500,49.9100,48.2000,48.9350,4766800,0
20060323,49.1500,50.1150,49.0500,49.6750,3768600,0
20060324,49.6500,50.9850,49.6450,50.2750,4078600,0
20060327,50.2750,50.4150,49.3070,50.2000,4103000,0
20060328,50.4900,51.2250,50.4050,50.5500,4210800,0
20060329,50.6000,51.4450,50.4100,51.3250,3181200,0
20060330,51.6250,52.3500,51.4050,51.5000,3980000,0
20060331,50.6750,50.8450,49.9550,50.5050,4953800,0
20060403,51.0250,52.4000,51.0250,51.9350,6011200,0
20060404,51.5000,52.0900,51.1100,51.9600,3948600,0
20060405,52.1500,52.7500,51.4700,52.5000,3721800,0
20060406,52.5750,53.0400,51.7600,52.0550,4426600,0
20060407,51.6150,51.8700,50.8500,51.0750,3802000,0
20060410,52.5000,53.1500,51.6750,53.0850,4422400,0
20060411,53.4500,53.9700,52.6550,52.8900,3805200,0
20060412,52.8000,53.3700,51.7450,51.8350,3903800,0
20060413,51.5000,52.6200,51.1500,52.5700,2867400,0
20060417,53.0600,54.3200,52.9100,54.1100,3951400,0
20060418,54.3000,55.4950,54.2600,55.3000,4378000,0
20060419,55.0250,56.9750,54.7950,56.7050,5237800,0
20060420,56.2500,56.3850,54.5100,55.3050,5082600,0
20060421,55.5000,56.7450,55.1550,56.6200,4034800,0
20060424,56.2250,56.2450,55.3150,55.6350,3809000,0
20060425,56.4000,56.5400,54.2050,54.8150,4687800,0
20060426,54.5500,55.7450,53.3500,53.6400,4218400,0
20060427,52.7800,54.5000,52.4000,53.3650,5053400,0
20060428,53.0100,53.3450,52.3750,52.4100,5590400,0
20060501,52.8750,54.6450,52.7000,53.9600,5005200,0
20060502,54.2550,54.5550,53.7000,54.4550,3875800,0
20060503,54.1250,54.2250,52.6000,53.0400,4739800,0
20060504,52.7000,52.7900,51.5150,52.2900,6550200,0
20060505,52.6250,53.3050,52.1200,53.2700,3691000,0
20060508,52.1650,52.9450,52.0750,52.9250,2910600,0
20060509,52.9200,53.7550,52.6700,53.4850,3953200,0
20060510,53.1750,54.3800,52.8600,54.3650,3914600,0
20060511,55.0000,55.0100,53.1750,53.3550,4407000,0
20060512,53.1750,53.3150,51.2350,51.3350,4811800,0
20060515,50.0000,51.1500,49.5750,50.3500,5655400,0
20060516,50.9000,51.4400,50.1700,50.7800,4589400,0
20060517,50.3250,51.1900,49.1550,49.3250,6134400,0
20060518,49.3400,49.9000,48.6250,48.7750,6460400,0
20060519,48.1000,50.0050,48.0960,49.7200,7827800,0
20060522,49.3000,49.6600,47.9300,49.3500,9094000,0
20060523,50.5000,50.9750,48.3300,48.5500,6268400,0
20060524,48.0000,48.8300,46.7550,47.5250,7570600,0
20060525,48.2400,49.2400,47.9150,48.8600,5534400,0
20060526,48.8600,49.7700,48.6500,49.6100,3669400,0
20060530,51.0500,51.0800,48.5700,48.7100,3667100,0
20060531,48.9600,49.8000,48.6600,49.6700,5189900,0
20060601,49.2200,50.3000,48.6800,49.9600,3850800,0
20060602,50.5600,50.8500,49.4400,50.4300,3138300,0
20060605,51.0600,51.4500,49.0900,49.0900,4404300,0
20060606,48.7600,50.1500,48.7000,49.5000,3965400,0
20060607,49.4000,49.4500,47.2500,47.3200,4672300,0
20060608,46.5500,48.4500,45.5700,48.4000,8250500,0
20060609,48.8000,48.9000,47.1300,47.5800,4014700,0
20060612,47.7400,48.4700,46.7000,46.7800,4244400,0
20060613,45.9000,46.5000,44.2100,44.6700,6642900,0
20060614,44.7000,46.1900,44.7000,46.0700,5197000,0
20060615,46.7600,48.6000,46.5000,48.4900,5531500,0
20060616,48.3400,48.6000,47.1300,48.2200,3686900,0
20060619,48.0800,48.0800,46.3300,46.6100,4166800,0
20060620,47.0000,47.5500,46.2800,46.3800,3400300,0
20060621,46.7000,48.7000,46.6800,47.9200,3840700,0
20060622,47.6900,48.6300,47.5000,48.3900,2711700,0
20060623,45.2500,46.5000,43.9200,44.9000,21926000,0
20060626,44.9000,44.9000,42.4000,43.6200,12744500,0
20060627,43.3300,44.2800,42.9000,44.0100,9321800,0
20060628,44.1200,45.5000,43.9600,45.0500,7512400,0
20060629,45.5500,46.3400,45.2300,46.0900,6717000,0
20060630,46.7000,48.0000,46.5400,47.6900,6134900,0
20060703,48.7000,48.9900,48.0800,48.7500,2508200,0
20060705,48.5000,48.6500,46.1500,46.7400,10958100,0
20060706,46.7600,47.6200,46.1500,47.2000,5271600,0
20060707,47.8000,48.1300,45.5500,45.7900,4585600,0
20060710,45.5200,46.1500,45.0800,45.3900,3489900,0
20060711,45.9500,46.6900,45.2600,46.4500,4216400,0
20060712,46.9500,46.9500,45.4000,45.7100,4600900,0
20060713,45.8700,46.1000,44.6100,45.1200,6080400,0
20060714,45.5300,45.5657,43.6300,45.0500,5071600,0
20060717,44.7000,44.9900,43.3600,43.8400,5646700,0
20060718,44.2700,44.7500,43.3900,43.9700,4378700,0
20060719,44.2000,44.5000,43.0800,43.7000,3943900,0
20060720,43.8300,44.2200,42.7200,42.9400,3585000,0
20060721,43.1100,43.1100,41.5000,41.6600,5114300,0
20060724,41.7600,43.0000,41.6600,42.6600,5154800,0
20060725,42.9500,43.7700,42.7500,43.4700,4032000,0
20060726,43.1200,44.7900,43.0000,44.3300,6026900,0
20060727,45.7500,45.8100,43.7900,43.9500,4858400,0
20060728,44.8500,45.1999,43.7800,44.4500,2912300,0
20060731,45.2000,46.2500,45.0100,45.7400,4765600,0
20060801,45.7400,47.0700,44.9300,47.0100,7859700,0
20060802,48.1000,48.1900,46.5900,47.0900,4862900,0
20060803,46.5500,48.0400,46.0000,47.3900,4745900,0
20060804,47.8000,47.9300,46.2600,46.6800,4235600,0
20060807,46.9300,47.2000,46.4200,46.7800,2952100,0
20060808,47.0500,47.6000,46.2700,46.4200,4721400,0
20060809,47.0000,49.0000,46.6700,47.4900,5705200,0
20060810,47.1500,47.5000,46.7500,47.2400,3788200,0
20060811,47.2400,47.4500,46.3000,46.4100,3334900,0
20060814,46.0300,46.2300,45.3500,45.8600,4101600,0
20060815,46.1100,46.3500,44.9000,45.1400,5004400,0
20060816,45.2100,45.7500,44.5200,44.6800,3809600,0
20060817,44.3800,44.8000,43.8400,44.2500,3335700,0
20060818,44.4000,45.6500,44.1600,45.3400,5020000,0
20060821,45.6000,45.9000,44.9300,45.0300,3175800,0
20060822,45.1000,45.6900,44.9700,45.6200,3426400,0
20060823,45.5000,45.7000,44.8300,44.9500,2330900,0
20060824,45.2000,46.5800,44.8000,46.5000,4715200,0
20060825,47.0000,47.9600,46.8000,46.9100,5095000,0
20060828,46.5000,47.1100,45.9600,46.0000,4048200,0
20060829,45.8200,46.6700,45.3300,46.3800,4180100,0
20060830,46.1000,46.5800,45.7400,46.3600,4094500,0
20060831,46.3200,47.3100,46.0500,46.9100,4837400,0
20060901,47.1600,47.9000,46.9200,47.5200,4426300,0
20060905,48.4000,50.6700,47.7600,50.2400,9498900,0
20060906,50.0000,50.3100,48.9500,49.2500,7365500,0
20060907,48.8800,49.4700,47.7000,48.1500,7319000,0
20060908,48.2100,48.6400,46.2200,46.4000,6339900,0
20060911,45.8000,45.9900,44.4700,44.5600,5460300,0
20060912,44.3200,45.1200,43.6600,43.9400,4346400,0
20060913,44.4300,45.9300,44.3700,45.2000,6087400,0
20060914,45.5500,46.3200,43.7000,44.2800,8158600,0
20060915,43.9500,44.2900,43.3500,43.7100,6014800,0
20060918,43.7100,45.0000,43.4500,44.2900,6981500,0
20060919,44.7200,44.8700,42.8100,43.3100,6340200,0
20060920,42.8300,43.1000,42.0200,42.1400,5074500,0
20060921,42.3000,43.2300,42.1600,42.2100,4335000,0
20060922,42.4600,42.6800,41.5600,41.7800,3273000,0
20060925,41.0000,42.5000,40.4000,42.3200,7666600,0
20060926,42.2700,43.3000,42.1100,43.0600,5694200,0
20060927,43.3100,43.7900,42.3200,43.6200,5525600,0
20060928,43.7500,44.6200,43.3500,43.5000,5598200,0
20060929,43.2900,44.2200,42.9700,43.8300,3342300,0
20061002,43.6800,44.2800,42.9900,43.0600,4015000,0
20061003,42.0500,42.2300,40.9800,41.0900,5290300,0
20061004,41.0000,41.4400,39.5100,41.4000,6611500,0
20061005,41.9500,42.5800,41.3200,42.1500,4975600,0
20061006,41.8500,42.4300,41.4500,42.1000,4963200,0
20061009,42.5500,42.7500,41.4700,41.6300,3902300,0
20061010,42.1000,43.4100,41.9500,43.1400,6363400,0
20061011,42.8900,43.3300,42.3000,42.6700,4474900,0
20061012,43.0000,43.9000,42.8100,43.9000,4658500,0
20061013,44.2000,44.5800,43.6900,43.8200,3747500,0
20061016,44.1000,45.7600,43.9300,45.6200,4923600,0
20061017,44.0500,46.0600,44.0500,45.3500,4379900,0
20061018,45.3000,45.9000,44.6300,45.0700,2993600,0
20061019,45.3600,46.6600,45.3600,46.5400,5031400,0
20061020,46.6600,46.7200,45.2700,45.6500,3979300,0
20061023,45.3200,46.1300,45.0000,46.0700,3738800,0
20061024,45.8500,46.9300,45.8400,46.7300,2876500,0
20061025,46.3500,47.6500,46.1000,47.0300,3508300,0
20061026,47.4600,47.7600,46.5300,47.5200,3933800,0
20061027,47.4800,47.7500,46.4000,46.5200,2670700,0
20061030,46.0500,46.5500,45.7800,46.2000,2663600,0
20061031,46.0700,46.8200,45.3100,46.4200,4534600,0
20061101,46.1900,46.9600,45.5300,46.4500,3740300,0
20061102,45.8100,47.1000,45.7700,46.8000,3855700,0
20061103,47.1600,48.3300,47.1000,47.4300,4272900,0
20061106,47.4500,48.7000,46.9000,48.3700,3906300,0
20061107,47.9000,48.8700,46.8600,47.3300,5187700,0
20061108,47.2000,48.0500,46.9300,47.7900,3394500,0
20061109,48.1700,48.9800,47.9200,48.2200,3830000,0
20061110,48.0200,48.2700,47.0100,47.2500,4270700,0
20061113,46.7000,46.8300,46.1500,46.8000,5305700,0
20061114,47.0600,48.0700,46.9500,47.9700,4996200,0
20061115,47.7000,48.1400,47.1300,47.6200,4963300,0
20061116,47.7200,47.9600,46.3700,46.5200,4816000,0
20061117,46.0000,46.9300,45.7500,46.8300,5648300,0
20061120,46.7200,47.0200,46.1100,46.4200,2782500,0
20061121,46.6100,47.6800,46.4000,47.5100,4731000,0
20061122,47.3500,47.6000,46.8100,47.1500,4020600,0
20061124,47.3000,47.7700,47.1300,47.4100,1131100,0
20061127,47.5800,47.7500,46.6400,46.6400,3203100,0
20061128,47.0000,47.9200,46.8500,47.2800,3195000,0
20061129,47.6300,49.8600,47.5100,49.6300,5667800,0
20061130,49.8200,50.0200,49.0000,49.3600,4013200,0
20061201,49.0900,49.4000,48.0300,48.9000,8632700,0
20061204,48.6500,48.7200,48.2000,48.6900,3961200,0
20061205,49.4200,50.1000,48.9000,50.0300,5213000,0
20061206,49.9000,50.4700,49.3500,49.4600,4724100,0
20061207,49.5600,49.7700,49.0400,49.3600,2856000,0
20061208,49.7500,49.9400,48.9400,48.9700,3360300,0
20061211,49.3900,50.5000,48.8300,49.8600,6132200,0
20061212,49.9600,49.9900,46.7500,47.5500,9121100,0
20061213,45.7000,46.4100,44.9100,46.1600,11871900,0
20061214,46.3400,46.7700,45.8700,46.2700,6226100,0
20061215,46.2500,46.2500,45.0700,45.5000,6835600,0
20061218,45.1600,46.1200,43.6500,44.0300,6604000,0
20061219,43.0900,44.1800,43.0000,43.6800,6622700,0
20061220,44.0800,44.2300,43.0000,43.1000,4922400,0
20061221,43.0000,43.3900,42.4900,42.6300,5019400,0
20061222,42.6500,42.9100,42.0600,42.1400,3652100,0
20061226,42.0600,42.9200,42.0100,42.7000,4473400,0
20061227,43.0200,43.9800,42.9100,43.8500,5474800,0
20061228,44.2500,44.3400,43.7000,43.9400,4651300,0
20061229,43.9000,43.9700,43.4500,43.5200,2770800,0
20070103,43.4900,43.4900,41.8100,42.2300,7313900,0
20070104,41.8900,41.9800,40.9300,41.0300,7132000,0
20070105,41.1500,41.6400,40.5300,41.3100,8623600,0
20070108,41.9900,42.1000,41.0500,41.3500,5468100,0
20070109,40.8000,41.8900,40.5500,41.3600,5161800,0
20070110,41.0000,41.2800,40.1600,40.5100,6013100,0
20070111,40.5000,41.6400,40.2900,40.4400,4819500,0
20070112,41.1500,41.8900,40.8100,41.8300,5960600,0
20070116,41.5000,42.0800,41.0800,41.4600,5641700,0
20070117,41.7200,42.0100,41.2600,41.6700,6185500,0
20070118,42.4000,42.4600,41.4100,41.6900,4530200,0
20070119,42.1000,43.0200,41.9000,42.9500,5865100,0
20070122,43.7000,43.7700,42.2100,42.5400,5241100,0
20070123,42.7900,43.8500,42.7900,43.6800,5072200,0
20070124,43.6200,43.7500,42.6100,43.1100,5460000,0
20070125,42.9700,43.1300,41.8400,41.9300,5345800,0
20070126,42.4600,42.6400,41.7700,41.9200,3529600,0
20070129,42.0100,43.0200,41.9700,42.0500,4323400,0
20070130,42.4000,43.6800,42.3700,43.5100,4777100,0
20070131,43.0600,44.1700,42.8900,43.7500,4262000,0
20070201,44.1000,44.4900,43.6500,43.9200,4386200,0
20070202,44.8700,44.8700,43.3600,43.8300,3426400,0
20070205,44.0600,44.2900,42.5300,42.9500,6626800,0
20070206,43.1000,43.6500,41.6900,42.4700,6172800,0
20070207,42.4000,42.9300,42.0200,42.2800,4704900,0
20070208,42.1700,42.6100,41.7500,42.0500,6037200,0
20070209,42.1300,42.6000,41.4800,41.5500,5628800,0
20070212,41.4400,41.7200,40.7700,41.0500,5243373,0
20070213,41.2500,41.7600,41.1800,41.7500,4409212,0
20070214,42.2500,42.2500,41.7175,41.9000,4479347,0
20070215,41.9000,41.9000,41.1000,41.2100,6605600,0
20070216,41.1000,41.5000,41.0000,41.3300,5231600,0
20070220,40.6700,40.6700,40.0000,40.0200,9007600,0
20070221,40.0000,40.7500,39.5900,40.7200,7127300,0
20070222,40.7100,41.1600,40.4600,40.7600,5210700,0
20070223,41.0000,41.3400,40.6500,40.8400,4108400,0
20070226,40.9500,41.5500,40.6900,40.7900,6348832,0
20070227,40.1900,41.0000,39.5500,39.9800,7339200,0
20070228,40.1300,40.6900,40.0000,40.2300,5586400,0
20070301,39.7600,40.3600,39.5100,39.9800,5733208,0
20070302,39.6000,40.2000,39.1800,39.4200,5239300,0
20070305,38.9900,39.3400,38.4000,38.6300,7354600,0
20070306,39.0600,39.6200,39.0300,39.5000,6713704,0
20070307,39.3100,40.9000,39.2600,40.1000,6900499,0
20070308,40.3600,40.6800,39.7000,39.9800,5222400,0
20070309,40.2800,41.0200,39.9100,40.7500,9707500,0
20070312,40.0400,40.6600,39.9900,40.3700,7489636,0
20070313,40.2600,40.9700,39.9200,40.0800,7222187,0
20070314,39.9800,40.4000,39.4100,40.0900,6772141,0
20070315,39.4100,40.1000,39.4100,39.9500,7575565,0
20070316,40.1400,40.2100,39.3400,39.4500,5220400,0
20070319,39.7300,40.5400,39.6000,40.4800,5175288,0
20070320,40.5000,40.6400,40.0700,40.3500,6002982,0
20070321,40.5500,41.2600,40.1900,41.0900,5432167,0
20070322,41.5300,41.9600,41.1700,41.7400,7538406,0
20070323,41.8900,41.9600,41.5200,41.7300,4622400,0
20070326,41.9600,42.9000,41.7100,42.7300,7903256,0
20070327,42.6200,42.9000,42.3600,42.7600,6012758,0
20070328,43.0900,43.1700,42.4900,42.8900,7666800,0
20070329,43.0200,43.5800,43.0200,43.2900,6279700,0
20070330,43.1300,43.3900,42.7200,42.9800,4506000,0
20070402,43.2300,43.7300,43.0000,43.7000,5863400,0
20070403,43.3600,43.9200,43.0600,43.6800,4595398,0
20070404,43.6200,43.9700,43.2200,43.8000,4247683,0
20070405,43.9000,44.4100,43.6800,44.3000,3605255,0
20070409,44.5000,45.2100,44.2800,44.4700,4690728,0
20070410,44.2800,45.3700,44.2800,45.3500,5198332,0
20070411,45.3700,45.6600,45.0900,45.3200,4406669,0
20070412,45.5000,46.2100,44.9700,46.0700,6507070,0
20070413,45.3000,46.2900,45.3000,46.1100,4659158,0
20070416,46.0000,46.6000,45.7100,46.4000,4894051,0
20070417,46.7700,46.8200,45.8200,46.1000,5039625,0
20070418,45.4200,46.4200,45.4000,46.2400,3984802,0
20070419,45.8400,45.8900,45.3300,45.5400,3926599,0
20070420,45.9800,46.2800,45.6700,46.2200,6321990,0
20070423,46.2200,47.7300,45.9600,47.3700,8215531,0
20070424,47.3900,47.5300,46.7500,47.0000,4549129,0
20070425,47.5500,48.1600,47.2000,47.7800,3987698,0
20070426,47.6400,47.8300,47.1600,47.4700,5047361,0
20070427,47.3700,47.7500,46.8300,47.3300,2767740,0
20070430,47.4500,47.9300,45.8500,46.6600,3281038,0
20070501,44.8600,46.5900,44.8600,46.2700,6779827,0
20070502,46.2700,46.5000,45.4200,45.5100,6599500,0
20070503,45.2400,46.1200,45.1100,45.9800,4664933,0
20070504,46.2000,46.9900,45.8300,45.9700,4313464,0
20070507,45.8500,46.3000,45.7000,46.1000,2760882,0
20070508,45.8700,45.9200,45.1700,45.6600,4124635,0
20070509,46.1100,46.1100,45.3900,45.7600,5014944,0
20070510,45.8500,45.8600,44.5600,44.8900,5497270,0
20070511,45.0500,45.7300,45.0000,45.5700,3458719,0
20070514,45.4100,46.4500,45.2600,46.2000,4670953,0
20070515,46.2000,46.7800,45.9325,46.4700,7376990,0
20070516,47.0000,47.5800,46.7100,47.2000,6292099,0
20070517,47.2000,48.9100,46.9700,48.3400,5708665,0
20070518,48.2300,49.2400,48.2300,48.9400,4373747,0
20070521,49.5000,49.9400,49.2500,49.4100,7313501,0
20070522,49.5000,49.6500,48.6300,48.7400,4627782,0
20070523,48.8900,49.3000,48.6300,48.8400,4473150,0
20070524,48.7600,48.8800,47.4100,47.7600,6096555,0
20070525,48.3500,48.4800,48.0600,48.3800,2247900,0
20070529,48.7000,49.3000,48.5500,48.9500,5301169,0
20070530,49.8300,49.8300,48.5800,49.5800,4732144,0
20070531,49.6000,49.9900,49.3500,49.6500,4894902,0
20070601,49.8300,50.1000,49.4200,49.6500,5797108,0
20070604,50.0900,52.1800,49.7500,51.9500,7488147,0
20070605,51.7200,51.7900,50.6800,51.0300,4661878,0
20070606,50.8300,50.8800,50.0000,50.3000,4729492,0
20070607,50.0500,50.8200,48.9000,48.9400,6443521,0
20070608,49.6000,50.2300,48.5500,50.1800,4789189,0
20070611,50.2900,50.8900,50.0100,50.2400,3457541,0
20070612,50.0000,50.9300,49.4900,50.1700,3210600,0
20070613,50.4600,51.5800,50.4300,51.4300,4189300,0
20070614,51.9900,52.9900,51.6800,52.7700,5196172,0
20070615,52.9500,53.8700,52.9400,53.8500,5124500,0
20070618,55.1100,55.1100,54.4100,54.9000,6490666,0
20070619,54.4000,55.6100,54.3200,55.3300,4435754,0
20070620,55.2100,55.8200,53.7100,53.8200,6551870,0
20070621,54.3000,55.1400,54.0100,54.8200,4633928,0
20070622,54.7500,55.0800,53.7200,54.0300,4039340,0
20070625,53.2400,53.7600,52.3400,52.8000,5072898,0
20070626,52.9300,53.0000,50.8500,51.2300,6168182,0
20070627,50.9500,52.2800,50.5300,52.1600,4031684,0
20070628,52.5000,52.6900,51.1500,51.5400,5684039,0
20070629,52.1800,52.6900,51.7800,51.9900,5236164,0
20070702,52.3400,52.4600,51.2200,51.8900,4895979,0
20070703,52.0600,52.5100,52.0000,52.3000,2304841,0
20070705,52.5500,53.3600,51.8600,52.4000,3959346,0
20070706,52.8600,52.9800,52.0500,52.2300,3545797,0
20070709,51.6600,52.9400,51.6600,52.4000,4291503,0
20070710,52.1600,52.4800,51.6700,51.7700,3462008,0
20070711,51.6400,51.9600,51.0700,51.7400,2787100,0
20070712,52.3100,52.4200,51.5000,51.9600,3358553,0
20070713,52.0000,52.9700,51.1650,52.4200,4560700,0
20070716,52.5200,53.0000,51.8600,52.3200,3233608,0
20070717,52.8100,53.8600,52.3600,52.4600,4617169,0
20070718,52.7100,54.2900,52.4800,54.0300,5087645,0
20070719,54.2500,54.9200,53.8600,54.7700,3157106,0
20070720,54.6100,54.9700,53.5100,53.9500,4074755,0
20070723,54.6900,54.7500,52.3600,53.0400,3766400,0
20070724,52.9600,52.9600,50.8200,51.2700,4458644,0
20070725,51.6000,52.0300,50.1000,51.6300,4297025,0
20070726,50.0500,51.3000,48.4600,50.1300,6568407,0
20070727,50.1000,50.9900,48.3000,49.5900,6278800,0
20070730,48.7000,50.9100,48.7000,50.1000,5446500,0
20070731,51.8500,53.3600,50.3200,50.3300,6242100,0
20070801,50.7900,51.7800,49.7400,51.2400,6295959,0
20070802,51.9700,52.4600,50.5400,51.6700,4697600,0
20070803,51.6100,52.1700,49.6500,49.8900,4574044,0
20070806,49.4000,50.6900,48.1800,50.4600,5216800,0
20070807,50.0000,50.7900,49.6000,50.4700,5158700,0
20070808,50.6700,51.7500,49.7000,50.3800,5745400,0
20070809,49.0000,50.3200,47.7000,47.7000,8573000,0
20070810,46.5600,48.8900,46.2800,48.5700,6642200,0
20070813,49.3100,50.4600,49.1200,49.3300,4540500,0
20070814,49.6900,49.8200,48.2600,48.4700,4553100,0
20070815,48.4700,49.0000,46.8700,47.1400,5224635,0
20070816,46.2500,47.7100,45.4700,47.4800,8744400,0
20070817,49.6200,49.6200,47.6900,48.5500,5313894,0
20070820,48.5500,49.1800,47.4900,48.5400,4353800,0
20070821,48.8000,49.0000,47.3500,48.1900,3126200,0
20070822,48.9000,49.3500,48.4700,48.6500,3792900,0
20070823,49.0000,49.4900,48.1100,48.8400,2440400,0
20070824,48.9000,49.5620,48.7200,49.3900,2462952,0
20070827,48.9800,49.0000,48.0100,48.6600,2534591,0
20070828,48.1000,48.3100,47.1300,47.3100,4310600,0
20070829,47.4800,48.3100,47.0900,48.2100,3812100,0
20070830,47.9500,49.3300,47.8100,48.5300,4833300,0
20070831,49.5300,49.9000,48.8700,48.9800,3292400,0
20070904,48.8800,50.5700,48.8100,50.0300,3508200,0
20070905,49.5100,50.3800,49.2200,50.2400,3979900,0
20070906,50.9800,51.0900,50.1100,50.6000,6000900,0
20070907,49.7500,50.0700,48.8500,49.7700,6345300,0
20070910,49.5800,50.1600,48.7000,49.8500,3504900,0
20070911,50.1200,50.7900,49.3500,50.3600,3556800,0
20070912,50.1500,50.9800,50.0100,50.5700,4133500,0
20070913,50.5700,50.9500,50.3600,50.6900,3475400,0
20070914,50.1600,51.1300,50.0300,50.5800,2839300,0
20070917,50.3300,50.9600,50.1300,50.6600,3567494,0
20070918,50.9000,52.4400,50.3500,52.1700,4760100,0
20070919,52.2200,53.4500,52.2200,52.6600,5561128,0
20070920,52.5200,53.1500,52.4393,52.9600,2647000,0
20070921,53.6100,54.2700,52.9600,53.5500,4324510,0
20070924,53.5000,53.9200,52.7800,53.4200,3131600,0
20070925,52.9500,53.3900,52.4700,53.2300,3372600,0
20070926,53.6800,53.8100,52.2800,52.9700,2968000,0
20070927,53.2500,53.8700,52.8800,53.6000,2610615,0
20070928,53.6600,54.1100,53.1400,53.7500,2762370,0
20071001,53.7500,54.9600,53.7500,54.6600,2959400,0
20071002,54.4800,54.6200,53.7400,54.3900,4015400,0
20071003,54.0500,54.4200,53.5000,53.8900,2768700,0
20071004,53.8500,54.9600,53.1500,54.5500,2453889,0
20071005,54.9000,54.9600,54.3700,54.7200,2126711,0
20071008,54.0800,54.9400,53.8400,54.2000,1649400,0
20071009,54.4500,55.1300,54.3900,55.0100,2612100,0
20071010,53.7200,55.5500,53.4700,55.2000,3555300,0
20071011,55.7000,57.1500,55.6100,56.1900,5362000,0
20071012,55.7600,57.2900,55.7500,56.4300,3622274,0
20071015,57.4500,58.2800,57.1800,57.4400,5170886,0
20071016,57.5500,59.0900,57.5400,58.7100,5223518,0
20071017,59.0000,59.1200,57.5300,58.0200,3547930,0
20071018,57.4800,58.9500,57.3300,58.8800,3237767,0
20071019,58.7900,59.0000,56.7200,56.9400,5518625,0
20071022,56.0000,56.3000,55.0600,56.1100,3322900,0
20071023,56.4100,56.7700,54.6000,55.1100,4620334,0
20071024,55.3600,56.4400,54.8100,55.5400,4711714,0
20071025,55.9200,57.3400,55.5800,56.9500,3834900,0
20071026,57.8500,59.4500,57.7500,59.2300,4503926,0
20071029,59.4900,60.4900,59.2700,59.4000,3931300,0
20071030,58.2400,58.9000,57.4400,57.6400,4214055,0
20071031,58.1500,59.2700,57.3100,59.0200,5733676,0
20071101,58.5500,59.2500,56.9900,57.2400,5447615,0
20071102,57.5900,58.6500,56.6900,57.6100,4150820,0
20071105,56.9800,58.8400,56.1000,57.8300,4244902,0
20071106,58.1600,60.0200,58.1600,59.8700,5088500,0
20071107,59.8200,60.9500,58.9700,59.1000,6550119,0
20071108,59.6100,61.2200,57.7900,59.5700,8429053,0
20071109,58.7500,59.1400,57.2800,57.6100,4995400,0
20071112,56.9700,56.9700,54.6400,54.8200,6305596,0
20071113,54.7100,56.3200,53.1000,56.3200,7612800,0
20071114,56.7800,58.2500,56.7800,57.3700,5597815,0
20071115,57.0300,57.8000,55.2800,55.8500,5457059,0
20071116,56.1100,57.7700,55.8600,57.0300,5150344,0
20071119,56.8000,57.5000,55.9700,56.2300,4557840,0
20071120,56.3500,57.6200,56.1300,57.2300,4711647,0
20071121,56.6400,57.2700,55.8000,55.8900,5811774,0
20071123,56.3500,57.7500,55.4400,57.4200,1807600,0
20071126,58.9200,58.9200,56.0000,56.1600,4291602,0
20071127,54.5100,55.7300,53.4300,54.6500,7229230,0
20071128,54.9500,55.5000,53.9400,55.2500,5776180,0
20071129,55.9000,57.4000,55.9000,56.7400,5163009,0
20071130,57.1200,57.2800,56.0800,56.6000,3691029,0
20071203,56.3600,57.5700,56.3600,57.2200,4300595,0
20071204,56.9900,59.1000,56.9900,58.6800,5304282,0
20071205,59.2200,60.4600,59.1600,59.5800,3740417,0
20071206,59.5600,61.9700,59.3700,61.5300,3676856,0
20071207,61.5300,62.1000,60.6100,61.4400,2881930,0
20071210,61.4900,62.4800,61.1800,62.3100,3635864,0
20071211,62.5000,63.4500,61.3500,61.5500,4202211,0
20071212,62.8200,64.5700,62.7200,63.4400,5959383,0
20071213,63.1100,64.1100,62.2400,63.2200,3537561,0
20071214,63.5400,63.7300,62.2300,62.2900,4398339,0
20071217,62.1400,62.6400,60.7300,61.4200,3768842,0
20071218,61.7600,62.9700,61.2500,61.8500,4009449,0
20071219,62.0600,64.0000,62.0600,63.2900,4076126,0
20071220,63.5500,64.6800,63.4400,64.5700,3459664,0
20071221,65.5000,66.5200,64.8400,66.2000,5072701,0
20071224,66.6800,66.6800,65.6101,66.3100,1107310,0
20071226,66.8400,67.1000,66.2600,67.0500,1999507,0
20071227,66.7500,67.0900,66.1000,66.2500,2624096,0
20071228,66.3100,68.0000,66.3000,66.9700,2976541,0
20071231,66.7000,67.1500,65.5400,65.6900,2305739,0
20080102,66.4200,67.3300,66.1300,66.6700,3983773,0
20080103,67.0200,67.6300,66.6000,66.7500,3591445,0
20080104,66.0500,66.2200,63.8700,63.9600,4183658,0
20080107,64.2300,65.0800,61.7000,62.8400,6195460,0
20080108,63.9000,64.1100,61.5600,61.6500,555300,0
20080109,61.8500,63.0800,61.5000,62.9200,6290141,0
20080110,62.3300,63.3300,61.4800,63.0400,4814827,0
20080111,62.5900,63.4400,62.0000,62.2000,3583973,0
20080114,62.6500,65.2100,62.6500,64.8800,5407020,0
20080115,64.4500,64.5000,61.6500,61.6900,5538679,0
20080116,61.2000,61.2200,57.2600,58.8500,8329046,0
20080117,58.9200,60.1700,55.8700,56.0800,5801302,0
20080118,56.3600,57.2000,54.4700,55.7300,5471805,0
20080122,52.5400,56.2700,52.2800,55.8100,7635497,0
20080123,54.2500,54.3000,50.9200,54.0500,949700,0
20080124,54.3600,56.1000,54.0800,55.7800,6775192,0
20080125,56.4300,58.9700,54.7700,55.3500,5929861,0
20080128,55.5500,56.6200,55.0100,56.5800,4755297,0
20080129,57.0500,57.0600,56.0600,56.4400,4514902,0
20080130,56.3000,58.5200,56.1600,57.3900,512000,0
20080131,56.9000,62.0800,56.0000,58.5900,5240960,0
20080201,58.7200,60.1000,58.3600,60.0400,5118358,0
20080204,59.9800,60.4700,58.9600,59.7500,4976906,0
20080205,58.3400,59.1900,56.5500,56.8900,5738753,0
20080206,57.3800,57.6600,54.8800,55.3600,6702098,0
20080207,55.1600,55.8200,54.0700,55.1000,7029851,0
20080208,54.7200,56.9700,52.4200,56.4600,5097471,0
20080211,56.5500,59.1300,56.1500,58.7400,6785706,0
20080212,58.9800,59.8500,57.9700,58.6000,6278978,0
20080213,59.1700,59.7600,58.7500,59.4900,3919174,0
20080214,60.8300,60.8300,59.3500,59.4800,4240218,0
20080215,59.3700,59.7500,57.5900,58.9400,4466575,0
20080219,60.1600,61.1200,59.3500,60.5300,5260082,0
20080220,59.8800,62.1400,59.8400,61.8400,4352102,0
20080221,62.1700,62.4800,60.8500,61.1400,7098580,0
20080222,61.5000,62.3400,60.7600,62.2200,4893302,0
20080225,62.2800,64.5000,62.2800,64.2100,5161034,0
20080226,64.0400,65.6000,63.0600,65.1500,3992632,0
20080227,64.8900,65.3700,63.7500,63.8900,4493328,0
20080228,63.7000,66.2400,63.5800,65.5000,6238435,0
20080229,64.7000,64.9700,63.3900,63.7400,3810906,0
20080303,63.7800,65.1900,62.9600,64.2000,4291569,0
20080304,63.7300,65.5500,62.6800,64.1600,6120927,0
20080305,64.7100,66.1000,64.4000,66.0400,5417158,0
20080306,65.8000,67.2500,64.0000,64.1900,8982290,0
20080307,64.2400,64.8700,62.7400,63.8100,5154021,0
20080310,63.8200,64.3400,62.4400,62.7200,3903065,0
20080311,64.0100,66.1000,63.5000,65.9700,5514571,0
20080312,66.3500,66.5600,64.4400,64.6900,3200921,0
20080313,64.6000,66.3400,63.2800,65.9900,4285736,0
20080314,66.0500,66.3300,63.4200,64.5000,5127643,0
20080317,62.9900,63.2500,60.5200,61.6200,6881889,0
20080318,62.8400,64.9000,62.4500,64.7500,5830637,0
20080319,64.5800,64.6200,60.8400,60.9600,7401850,0
20080320,59.4900,60.9600,57.8900,60.6700,8816621,0
20080324,61.3600,63.4500,60.5700,62.5600,4934222,0
20080325,63.2800,63.9500,62.7000,63.0200,5811802,0
20080326,63.5900,65.0000,63.5900,64.8300,4802936,0
20080327,65.0100,65.7100,64.0000,64.0500,4488220,0
20080328,64.4800,64.7200,62.5400,62.9000,4126279,0
20080331,63.0100,63.7500,61.9200,63.0300,3344572,0
20080401,62.6100,63.2800,61.3400,62.5600,5044453,0
20080402,62.5600,63.6500,61.4800,63.1300,6019895,0
20080403,62.5300,63.7600,62.2100,63.2000,5579241,0
20080404,63.4200,64.4600,63.4200,63.7800,3652203,0
20080407,64.1600,65.3200,63.9800,64.3300,3747050,0
20080408,64.0000,65.8700,64.0000,65.2300,3492366,0
20080409,64.8300,67.1300,64.8300,65.2100,6693850,0
20080410,65.3900,65.8500,64.4500,65.1400,4646976,0
20080411,64.3200,64.8500,63.6400,63.8000,2974860,0
20080414,63.8000,65.5200,63.8000,65.1100,4575218,0
20080415,65.6500,66.1900,64.8800,65.8500,4072437,0
20080416,66.2800,68.2200,66.2000,68.1300,6003949,0
20080417,67.9000,68.9100,66.5900,67.3400,4169146,0
20080418,67.0000,69.0000,66.5100,68.9000,5885771,0
20080421,69.1100,70.5300,68.7000,69.7500,4515266,0
20080422,69.9300,71.1200,69.5400,70.0700,4226496,0
20080423,70.1400,70.1900,67.9400,68.9900,4301139,0
20080424,67.9400,68.8600,66.0200,66.7600,5043807,0
20080425,67.2100,68.7400,67.0500,68.3800,3613146,0
20080428,68.3100,69.4000,67.7700,68.2900,3481887,0
20080429,67.9000,68.2000,66.7500,66.9100,4098734,0
20080430,66.8700,68.0000,66.0700,66.5600,6572866,0
20080501,65.7700,65.9000,62.7000,65.0700,6323356,0
20080502,65.3300,67.9800,65.2900,67.1000,4355770,0
20080505,68.5301,69.1500,66.1800,68.1400,4083717,0
20080506,73.5100,75.8700,73.0100,74.5300,14248565,0
20080507,76.1300,77.9400,75.6000,76.6800,9501342,0
20080508,76.8200,78.7500,76.0400,77.6200,7062184,0
20080509,78.1900,78.1900,75.8315,76.3300,5195021,0
20080512,75.8000,76.8100,75.0500,76.5500,3916133,0
20080513,76.6000,78.0800,76.1500,77.7700,4259794,0
20080514,77.9700,78.7500,76.0600,76.1600,4888126,0
20080515,77.1500,78.4000,75.5300,77.3800,5608035,0
20080516,78.9500,79.0300,77.3500,78.1500,8747252,0
20080519,77.6000,78.7500,77.2200,77.5400,6133988,0
20080520,78.1900,78.8800,77.7200,78.4900,8077729,0
20080521,78.8900,81.3600,78.1500,78.4800,9567123,0
20080522,79.5500,80.3300,77.0900,78.4000,6612169,0
20080523,79.0400,79.6500,75.2500,76.0200,5272454,0
20080527,75.9300,75.9900,74.2100,74.8000,5687088,0
20080528,74.0500,77.1100,73.8400,77.0200,5948131,0
20080529,75.9000,76.7300,74.2700,74.6400,5646386,0
20080530,75.6800,75.6899,74.4200,74.9700,5366783,0
20080602,74.6200,76.7600,74.1300,75.7800,4398837,0
20080603,75.8700,77.9700,75.4800,76.1700,6331633,0
20080604,76.0000,76.0000,73.4900,73.8000,5572200,0
20080605,74.0300,78.0600,74.0300,78.0400,6106204,0
20080606,79.4500,80.8400,76.7200,76.7200,6748398,0
20080609,77.2800,80.4900,77.2800,79.5000,5244507,0
20080610,79.2408,81.1400,76.8600,78.2300,7221749,0
20080611,78.6000,79.6000,77.0300,77.6900,5099842,0
20080612,77.7400,78.7928,76.6800,77.6600,5704960,0
20080613,77.8100,78.4800,76.4200,77.3300,4198057,0
20080616,78.2700,79.9300,77.5200,77.6900,4611014,0
20080617,77.9300,80.4600,77.5350,79.7400,4808391,0
20080618,79.5300,80.6500,78.3300,79.8600,6098536,0
20080619,81.0200,81.0200,76.2500,76.8700,6514325,0
20080620,78.5400,78.5400,75.3200,76.1500,5436492,0
20080623,75.5000,78.4900,74.9200,78.0300,4338595,0
20080624,77.9000,77.9000,75.4000,75.6600,5233096,0
20080625,75.7900,76.1000,72.0900,73.9700,7641643,0
20080626,74.6800,74.8400,71.6800,72.4800,7461359,0
20080627,71.9500,74.4400,71.9500,74.3600,5744127,0
20080630,75.5500,76.9000,74.8200,74.8400,6515074,0
20080701,75.2000,75.5800,72.6800,74.4700,9443172,0
20080702,74.5900,75.9000,69.7900,70.0800,9063653,0
20080703,70.1200,71.6200,68.1400,70.5800,5522933,0
20080707,70.4800,70.4800,67.2300,68.2400,7119869,0
20080708,67.2400,67.9300,63.9600,67.7500,10229957,0
20080709,67.8500,69.5300,66.2500,66.4600,7855691,0
20080710,67.2600,68.7700,65.7700,68.7200,6299315,0
20080711,70.0700,70.8900,67.9200,69.1200,6425362,0
20080714,69.8100,70.4100,68.5000,70.1000,4808521,0
20080715,69.8300,70.0300,65.8500,66.3500,6743185,0
20080716,65.9700,66.7900,63.3700,64.2900,8112128,0
20080717,64.5100,64.8100,60.6700,62.1900,10057302,0
20080718,61.9800,64.3300,61.9800,63.2400,7876814,0
20080721,63.2800,65.1500,63.1400,64.7600,6048445,0
20080722,64.2000,64.2000,61.1000,62.8400,7575999,0
20080723,62.4000,62.9400,59.4400,59.7600,8315493,0
20080724,60.2500,61.2600,57.4500,59.2300,9928748,0
20080725,59.2300,60.3300,58.3100,58.9800,6484171,0
20080728,59.0700,59.9400,58.1200,59.1000,6517847,0
20080729,59.1900,59.2300,56.5000,57.1500,8051726,0
20080730,57.2000,60.0000,56.0200,59.8600,8681150,0
20080731,59.5500,59.6800,57.8100,57.9100,6286524,0
20080801,57.2500,60.8850,57.2500,58.7100,6015356,0
20080804,58.9900,59.1000,54.7300,55.1200,7681560,0
20080805,53.5200,54.9800,52.3000,54.0600,10066002,0
20080806,53.6400,57.1100,53.6400,56.8300,8342000,0
20080807,57.8400,57.9700,54.2500,54.6200,8747939,0
20080808,54.1300,54.2900,52.7600,53.7800,6975108,0
20080811,54.6600,55.9200,52.8400,54.5200,9024490,0
20080812,54.8400,55.8300,54.4400,54.8200,5807992,0
20080813,55.3400,58.4900,54.4400,57.9600,9130955,0
20080814,57.1000,58.5000,56.3200,57.1600,5834632,0
20080815,56.9900,59.0700,54.9100,57.6100,9638743,0
20080818,57.6400,58.6900,56.0500,56.4200,6729423,0
20080819,56.2500,58.4648,56.0000,58.0300,6848965,0
20080820,58.6700,60.4800,57.6800,59.4700,9320908,0
20080821,61.1500,61.8500,60.0700,60.6300,8439926,0
20080822,60.2500,60.2500,57.5000,58.6500,5346378,0
20080825,59.0600,59.2200,57.0600,57.8400,5440647,0
20080826,60.0600,62.1900,60.0000,61.5400,10151971,0
20080827,62.4700,63.6100,62.0700,62.7000,7179915,0
20080828,63.2000,63.4800,60.3500,62.0500,7103323,0
20080829,62.6400,62.6500,61.2200,61.7300,5015196,0
20080902,59.5400,60.3400,58.0000,59.6800,8934800,0
20080903,58.6700,60.5700,58.3000,59.0800,11066091,0
20080904,59.1200,60.1500,56.8300,58.0200,9959686,0
20080905,58.0200,58.7900,56.5900,58.2800,8229895,0
20080908,59.1400,59.5000,56.7700,56.9700,9458572,0
20080909,55.8700,55.8700,52.4200,52.9800,14488241,0
20080910,53.2900,55.5000,52.8600,54.8300,9416802,0
20080911,54.5700,55.8500,52.5400,55.3200,7252098,0
20080912,55.4000,57.2300,55.3500,56.8900,7474254,0
20080915,54.4300,54.4500,50.0600,51.2000,10928299,0
20080916,49.1000,53.2600,47.3000,52.9800,13372679,0
20080917,53.6000,54.9400,50.8000,51.3800,12822199,0
20080918,53.0000,54.5700,50.2400,53.2200,11688865,0
20080919,59.9400,61.3100,55.1000,57.7800,9614533,0
20080922,57.9000,58.8500,56.0800,56.4700,7809096,0
20080923,57.2700,58.4200,55.0700,55.2900,8299451,0
20080924,55.8900,57.0600,54.6400,55.0300,4315243,0
20080925,54.5700,55.4100,53.4700,54.9000,7719121,0
20080926,52.9800,53.9200,50.8700,52.7300,5143495,0
20080929,51.4000,51.4000,43.2700,44.8600,12462204,0
20080930,45.0300,49.2200,45.0100,48.5100,8997925,0
20081001,48.9000,49.7000,46.2600,48.2100,7728883,0
20081002,46.8900,46.9300,41.6900,41.9600,9462626,0
20081003,42.3400,45.5000,40.9800,41.5400,8534028,0
20081006,39.3100,39.6000,35.0000,39.5900,13905951,0
20081007,40.3800,41.0000,35.1100,35.1800,11857365,0
20081008,34.0500,36.3900,31.5300,34.8000,16650062,0
20081009,36.6400,36.6400,30.3700,30.4100,11671862,0
20081010,27.1100,29.5000,24.5700,27.5000,21115685,0
20081013,29.3300,34.2200,29.0500,33.9900,12078859,0
20081014,36.4600,38.6700,33.3000,35.1700,16096926,0
20081015,33.5800,33.6500,28.8000,29.1000,12019150,0
20081016,30.5200,31.7100,27.7000,31.5200,15798073,0
20081017,30.7600,37.0000,30.2400,33.5000,16538913,0
20081020,35.4000,37.8300,34.7100,37.4100,10917779,0
20081021,36.3200,36.8000,34.1200,34.8400,8142473,0
20081022,33.1800,33.1800,28.2800,29.3800,13659465,0
20081023,29.5000,31.5000,27.9400,30.6200,11819727,0
20081024,26.7300,30.0500,25.2100,29.3500,10051825,0
20081027,28.7100,29.9600,26.8600,27.1700,7853099,0
20081028,28.7800,30.0400,25.8000,29.8600,7971280,0
20081029,30.9100,33.2100,30.3500,31.0300,10302283,0
20081030,32.3700,34.6200,31.3000,34.3300,7824041,0
20081031,33.5000,36.6700,32.5100,35.3000,10028122,0
20081103,35.4900,35.4900,31.7295,33.1300,8215446,0
20081104,35.2800,36.9900,34.0000,35.1800,10984822,0
20081105,34.0400,36.7700,33.6200,35.1300,13173840,0
20081106,34.6300,35.6500,33.1700,33.8500,9572920,0
20081107,34.2000,36.5800,34.0100,36.3300,7593082,0
20081110,38.3600,39.3800,36.8500,38.1500,9432140,0
20081111,36.9200,38.6100,36.3300,37.8000,8497691,0
20081112,36.3300,37.1100,34.8700,35.1600,8226489,0
20081113,35.6100,40.4400,34.0300,40.1500,13427469,0
20081114,38.5500,40.9300,37.1500,37.8200,9863381,0
20081117,37.6200,39.3200,37.0300,37.6800,8154554,0
20081118,37.8500,39.0000,36.3700,38.1600,7168293,0
20081119,37.4500,39.2900,35.7700,35.9600,8617804,0
20081120,34.6300,34.6650,29.0000,29.4300,14294586,0
20081121,30.1700,33.4000,29.9500,33.0700,12388337,0
20081124,34.2700,39.4200,33.5500,37.8700,13380792,0
20081125,37.5300,39.7500,37.0300,39.2600,8839010,0
20081126,38.8900,41.3500,38.0000,41.1400,10363707,0
20081128,40.0700,41.1000,39.1800,41.0500,4170467,0
20081201,38.5400,39.2800,37.5600,37.6000,9645160,0
20081202,38.4600,39.2600,35.9400,37.7000,10975603,0
20081203,36.7500,37.4200,35.3000,37.0000,8083161,0
20081204,36.2100,36.8900,32.6700,33.4500,8402608,0
20081205,32.3300,34.0600,31.0200,33.9500,7182412,0
20081208,35.6600,35.9300,32.7700,34.0100,10722839,0
20081209,33.1800,35.4600,32.7000,34.1200,7103696,0
20081210,34.6600,37.0700,34.6600,36.4500,6044933,0
20081211,37.2500,39.9800,36.7700,37.5500,9611418,0
20081212,35.5300,37.3900,35.4500,37.0300,5159196,0
20081215,38.4900,39.0250,36.7000,37.3100,7628322,0
20081216,38.0800,40.6000,37.8300,40.2000,7609322,0
20081217,39.2900,41.9400,39.0800,39.2300,8043597,0
20081218,39.5100,39.6500,36.1700,36.5500,8666554,0
20081219,36.7300,38.4400,36.7300,37.1600,7795801,0
20081222,37.4100,38.0000,35.0000,35.8500,5397044,0
20081223,35.9900,36.5200,34.8100,35.5500,3774833,0
20081224,35.9000,35.9000,34.8300,35.6100,1433018,0
20081226,35.8600,36.5500,35.3600,36.3100,2054822,0
20081229,36.8200,38.2500,36.6800,37.8900,4248822,0
20081230,37.7500,38.0300,36.8400,37.9500,4174564,0
20081231,37.7300,39.0200,37.3500,38.5500,4661491,0
20090102,38.7500,40.9300,38.6400,40.6200,5101114,0
20090105,40.4900,43.0600,40.2900,41.4400,7626544,0
20090106,42.1400,43.9800,41.9400,42.2300,7497050,0
20090107,41.2800,41.3400,39.7400,40.1400,5634372,0
20090108,40.5300,42.2800,40.3000,41.9000,9089713,0
20090109,41.9500,42.2500,40.1100,40.5400,6167627,0
20090112,39.9800,40.1100,38.2300,38.7300,6936371,0
20090113,39.5500,40.6800,38.6500,39.5800,8167951,0
20090114,38.9200,39.0000,37.3900,38.1400,10906570,0
20090115,37.9900,38.3500,35.8000,37.9100,8562298,0
20090116,38.7800,39.8100,37.2700,37.4800,8794884,0
20090120,36.7700,37.6600,35.0000,35.1900,9076528,0
20090121,35.7400,37.3800,35.1900,37.2300,8821178,0
20090122,36.4400,37.0100,34.8500,36.0900,6805179,0
20090123,35.2200,38.3000,34.9500,37.8800,7240338,0
20090126,38.1400,39.6000,37.6400,38.3000,6641176,0
20090127,38.0000,38.8500,37.4500,38.4000,6745982,0
20090128,39.0500,39.6400,38.1700,39.2000,5977276,0
20090129,38.5700,39.0000,37.6100,37.7500,7366698,0
20090130,38.6500,38.8300,36.5200,36.7400,6653827,0
20090202,35.9900,36.7500,35.6800,36.0900,8395484,0
20090203,36.9100,37.9600,36.4300,37.5000,8871229,0
20090204,38.5100,40.1300,38.2200,39.2900,9635162,0
20090205,39.0900,41.2000,38.7400,41.0600,9916696,0
20090206,40.0100,42.0900,39.8800,41.7800,8428516,0
20090209,41.8500,43.0000,40.9700,41.4200,7536914,0
20090210,41.4200,42.3300,38.7600,39.2400,7399535,0
20090211,39.6500,40.2500,38.7500,39.6200,11813310,0
20090212,38.7100,39.4500,37.6300,39.3500,7987570,0
20090213,39.3000,40.4800,39.2000,39.9100,5030985,0
20090217,38.3300,38.5900,36.0700,36.2400,8532780,0
20090218,36.8000,36.8000,34.7900,35.2600,7627322,0
20090219,36.2500,36.8500,35.4100,36.0400,5957146,0
20090220,35.2400,36.3000,34.8300,35.5700,9436818,0
20090223,36.0300,36.4000,33.2200,33.3300,7904014,0
20090224,33.7100,35.0100,33.2500,34.8800,7432952,0
20090225,34.8800,36.3500,33.7100,35.5400,8402898,0
20090226,36.1800,37.2900,35.5600,35.6200,6737114,0
20090227,34.5100,36.2200,33.8200,34.9500,7691096,0
20090302,33.9900,34.0000,30.8800,31.1500,9615334,0
20090303,31.7300,32.9100,31.1600,31.9000,8459926,0
20090304,33.1600,34.7700,32.7900,34.0800,9786661,0
20090305,33.0300,34.3300,32.5700,32.9300,9732335,0
20090306,33.2500,34.7400,31.7900,33.0700,7422786,0
20090309,32.5500,34.9100,32.5500,33.5500,10150835,0
20090310,34.4200,36.5900,34.1800,35.7300,9728042,0
20090311,36.0400,36.9700,35.2600,36.1500,7522937,0
20090312,36.0000,36.9700,34.3300,36.8500,8629568,0
20090313,37.1800,37.3900,35.7200,36.3800,6781735,0
20090316,36.5700,37.9900,36.0400,37.3200,7404206,0
20090317,37.2900,39.4500,36.6900,39.4200,7609288,0
20090318,39.1900,40.6100,37.5900,39.9200,6893784,0
20090319,41.0500,43.0700,41.0500,41.8400,10341909,0
20090320,42.0100,42.6200,40.3100,40.6900,7161735,0
20090323,41.8600,43.8900,41.4100,43.8400,8738191,0
20090324,43.0400,43.5500,42.1400,42.9100,7502798,0
20090325,43.2100,43.5000,41.1100,42.6700,8099506,0
20090326,43.2800,44.0000,42.2300,42.9200,6351925,0
20090327,42.0200,42.0200,40.7500,41.0100,5965082,0
20090330,39.7200,39.8700,38.0900,38.8800,5982268,0
20090331,39.3100,39.8900,38.7800,38.8900,6021864,0
20090401,38.0500,40.9800,37.8000,40.5200,7421801,0
20090402,41.8600,42.8800,41.7900,42.0500,6419459,0
20090403,42.1800,43.9500,41.6000,43.4700,6076798,0
20090406,42.7700,43.3300,41.7500,42.4000,8880520,0
20090407,41.6900,41.8800,40.5700,40.8600,5497752,0
20090408,41.0200,42.0800,39.8600,41.4500,5206384,0
20090409,42.9100,43.3800,42.4100,43.1800,5284730,0
20090413,42.4400,44.3700,41.6700,43.9600,5208107,0
20090414,43.5200,45.2000,43.2200,43.6900,6078628,0
20090415,43.4600,43.7100,41.6900,42.2900,6889901,0
20090416,42.6700,43.2100,41.6500,42.8200,4064527,0
20090417,43.1800,43.8900,42.6900,43.5900,5519659,0
20090420,42.1500,42.6400,40.8000,41.0200,5347836,0
20090421,40.5100,42.1300,40.3400,41.9100,4141271,0
20090422,41.3300,42.3900,40.8800,41.4300,5520597,0
20090423,41.6000,42.3500,41.0800,41.7700,3942390,0
20090424,42.4400,44.4000,42.2000,44.0600,6586087,0
20090427,42.7200,43.0800,41.9000,42.2200,5041549,0
20090428,41.7500,43.2700,41.3900,42.6000,3761258,0
20090429,42.9100,44.8600,42.7800,44.2800,5204820,0
20090430,44.5300,45.2800,42.7300,43.0600,5081536,0
20090501,43.0400,45.7800,42.8900,45.6300,6562983,0
20090504,45.9800,48.1000,45.7000,47.8600,4731362,0
20090505,47.6200,47.6200,44.3000,45.4800,6521150,0
20090506,46.2300,48.6700,45.8400,48.2600,7115375,0
20090507,49.9600,51.4200,47.6900,48.7200,9344728,0
20090508,49.4300,52.3800,49.4300,51.9600,8230585,0
20090511,51.0900,51.0900,48.3100,48.8400,6284508,0
20090512,45.4400,45.9100,44.4000,45.9100,43898261,0
20090513,45.8100,45.9100,43.2100,43.5000,14566957,0
20090514,43.0400,44.1200,42.7000,43.5500,11043511,0
20090515,43.1800,43.8400,41.9295,42.6700,8838312,0
20090518,43.5200,44.7100,43.3900,44.6600,6879718,0
20090519,44.6000,45.8000,44.2500,45.1900,8219348,0
20090520,46.0300,47.0000,44.7500,45.0600,8497881,0
20090521,43.9600,44.0300,42.7000,43.3100,6468167,0
20090522,44.0000,44.1900,43.0100,43.1500,4627062,0
20090526,42.4400,44.5900,41.6500,44.5200,6272239,0
20090527,44.8000,46.0500,44.5700,45.0500,7952629,0
20090528,45.5500,47.4500,45.0200,47.1100,8366326,0
20090529,48.1500,48.4000,47.1300,47.7800,8250825,0
20090601,48.6700,50.3400,48.3900,49.7800,8869223,0
20090602,49.7700,50.3900,49.1300,49.7000,8513213,0
20090603,48.8700,48.8700,46.2500,47.0500,6572253,0
20090604,47.6900,49.0400,47.1700,48.5700,5739414,0
20090605,49.2300,49.5800,47.8900,48.4600,6589494,0
20090608,48.0200,48.6500,47.3500,48.2300,4972942,0
20090609,49.3600,49.3600,47.7700,48.4600,5738062,0
20090610,49.3500,49.4900,48.0700,49.4200,6126086,0
20090611,49.0100,51.5900,49.0100,50.8700,7107037,0
20090612,50.1200,50.6300,49.3800,50.5700,4804500,0
20090615,49.6700,50.0000,48.3500,49.3500,5085384,0
20090616,49.9400,50.1700,47.4300,48.0100,6449660,0
20090617,47.6000,48.0000,46.0000,47.4200,9082348,0
20090618,47.4700,47.5400,46.0700,46.8400,7901681,0
20090619,47.4100,47.4300,44.9700,45.5400,9780678,0
20090622,44.6000,44.6800,42.6600,43.1600,7778618,0
20090623,43.5700,43.8400,42.5000,43.6800,6184754,0
20090624,44.3500,45.2600,43.9100,44.2800,5535981,0
20090625,44.4700,45.7300,44.2800,45.5000,6088340,0
20090626,45.0400,46.4500,44.8000,46.0700,6925705,0
20090629,46.3900,46.7800,45.5400,46.0300,5934550,0
20090630,45.8200,46.4800,44.2500,45.3900,5918588,0
20090701,45.8700,46.3000,44.5700,44.6800,5034440,0
20090702,43.5800,43.9000,42.3000,42.7700,6203598,0
20090706,41.5600,41.9200,40.2800,41.7900,7963467,0
20090707,42.6500,43.1900,41.6000,41.6600,8826165,0
20090708,41.7100,42.6000,40.4000,41.7200,10002539,0
20090709,42.0500,43.0500,41.6700,42.6200,5896958,0
20090710,41.8700,42.7900,41.4000,42.4900,4545063,0
20090713,42.4700,42.7600,41.2100,42.7600,5983527,0
20090714,43.2500,44.0000,43.0853,43.7900,5751553,0
20090715,44.6500,45.7200,44.6500,45.5500,7591736,0
20090716,45.0800,46.7500,44.9200,46.3900,5167008,0
20090717,46.2600,46.6200,45.7900,46.0500,5980118,0
20090720,46.6100,47.5895,46.3600,47.3400,6620726,0
20090721,47.7500,48.0000,46.1600,47.0900,5643709,0
20090722,46.4800,47.3510,46.1000,46.8300,4078255,0
20090723,46.7400,48.4600,46.6000,48.2500,4322642,0
20090724,47.8700,49.2300,47.8700,49.1900,5811591,0
20090727,49.0800,49.3700,48.2800,48.6200,4318328,0
20090728,47.9800,48.1800,46.4800,47.4000,4677828,0
20090729,46.6300,46.7800,45.7300,46.3000,4215439,0
20090730,47.4600,48.2400,47.2700,47.7200,4895802,0
20090731,47.2800,48.8900,47.1400,48.2000,3944211,0
20090803,49.5000,50.3200,49.2800,49.6400,5870966,0
20090804,49.1400,51.1000,48.8800,50.4300,6055965,0
20090805,50.2400,50.6000,49.3700,49.8400,4283198,0
20090806,50.1100,50.3400,48.8500,49.1000,3477555,0
20090807,49.8100,50.3900,49.3500,49.3900,4929740,0
20090810,49.1300,50.8700,48.9900,50.7400,5440257,0
20090811,50.7200,50.9500,50.3100,50.5500,5689436,0
20090812,50.4500,51.8700,50.3500,51.3300,4946186,0
20090813,51.8700,52.6000,51.0000,52.1100,4704954,0
20090814,51.8600,52.2500,50.9200,51.5000,2974231,0
20090817,50.4000,50.4000,48.9600,49.3800,4395477,0
20090818,49.5700,50.6100,49.3100,50.4600,3981280,0
20090819,49.7500,51.9600,49.7100,51.2100,4147247,0
20090820,51.2500,52.5500,51.2400,51.7500,4725231,0
20090821,52.3200,53.9600,52.2200,53.8900,5483025,0
20090824,54.8000,55.0000,53.9800,54.4000,5148541,0
20090825,54.8900,55.0000,53.7500,54.0100,4846958,0
20090826,53.4200,54.8900,53.1300,54.4300,5959452,0
20090827,54.1300,54.6300,53.0700,54.4200,3764417,0
20090828,54.8900,55.5000,54.0300,54.6600,3577900,0
20090831,53.6300,53.7390,52.5100,52.8700,4166565,0
20090901,52.6700,54.0300,52.4400,52.8200,7799199,0
20090902,52.5200,53.6900,52.5200,53.1300,5920624,0
20090903,54.4200,54.9600,53.5700,53.9500,6772030,0
20090904,53.8900,54.8200,53.5700,54.7800,3198059,0
20090908,55.7900,56.2600,53.8700,54.2700,7338692,0
20090909,55.0800,56.9200,54.7200,56.3400,8252815,0
20090910,56.5800,58.6900,56.4800,57.8300,8923679,0
20090911,58.2700,59.3200,57.9500,58.5800,6078630,0
20090914,57.9000,58.0200,56.6000,57.7600,6645177,0
20090915,58.3600,59.3100,58.0300,59.1700,5213719,0
20090916,63.1000,65.4000,62.4800,64.8500,17594704,0
20090917,65.0100,66.2100,63.9700,64.7000,9964392,0
20090918,64.8900,64.9300,61.6500,63.1400,10035268,0
20090921,61.8900,62.7900,60.8000,62.5900,5652690,0
20090922,63.5000,64.8000,62.7000,64.3700,5446525,0
20090923,64.5500,64.5500,62.5100,62.6800,5490477,0
20090924,62.5600,63.0300,61.4300,62.3900,5828528,0
20090925,62.0700,62.8600,61.4600,61.9500,4393726,0
20090928,62.0800,63.8000,62.0200,63.6700,3427852,0
20090929,63.5000,64.1500,62.3800,63.2000,4447240,0
20090930,63.5400,63.7100,61.3300,62.7300,5407529,0
20091001,62.4400,62.7400,59.9200,60.0100,5463811,0
20091002,58.9900,60.0600,58.1700,59.7300,5469782,0
20091005,59.6700,61.9700,59.4200,61.6500,5023657,0
20091006,64.0000,65.5700,63.6800,65.3800,8679541,0
20091007,65.2100,65.4000,63.7800,65.3000,5231545,0
20091008,65.8500,68.1300,65.4700,67.8700,6951698,0
20091009,67.4500,68.3700,66.8000,67.3900,5142332,0
20091012,67.6400,69.0500,67.4600,67.9900,4720982,0
20091013,68.1200,68.2100,65.8600,67.6400,4636947,0
20091014,68.7900,69.3700,67.8600,69.3600,4220662,0
20091015,65.5800,67.2000,64.8500,65.8400,12814000,0
20091016,65.5400,67.2800,65.3000,67.1100,6759415,0
20091019,67.6200,67.7400,66.7900,67.4000,5066124,0
20091020,67.5500,67.6400,65.1500,66.3000,4423245,0
20091021,65.8800,68.0000,65.6000,66.2200,6186119,0
20091022,65.9300,67.4300,64.7200,66.5700,6358482,0
20091023,67.1000,67.1000,64.8500,65.3400,3695941,0
20091026,65.5000,67.4300,64.3000,64.3100,4919708,0
20091027,64.7100,65.8200,63.5420,63.7100,5457414,0
20091028,63.5300,63.5400,60.5500,60.8500,5714159,0
20091029,61.5500,64.1100,61.5500,63.9800,6094135,0
20091030,63.7000,64.0000,60.5000,60.9300,4198366,0
20091102,61.2800,62.8900,60.9200,61.8400,4545082,0
20091103,61.7800,63.9600,60.9300,63.2500,6394921,0
20091104,64.0700,66.6500,64.0500,64.9200,7723893,0
20091105,65.3700,66.3100,64.5500,65.9800,4861910,0
20091106,65.0400,66.4400,64.4305,64.8300,4706553,0
20091109,65.7600,66.5400,65.1900,65.6900,4641000,0
20091110,65.4900,66.2000,64.6100,65.4400,3676021,0
20091111,66.2100,66.5900,64.6100,64.9800,3470383,0
20091112,64.5600,65.0300,62.1900,62.5500,4474528,0
20091113,62.5100,63.2300,61.9305,62.5700,3688469,0
20091116,63.0900,64.8500,62.9000,64.2600,5046564,0
20091117,63.9700,64.3900,63.4000,63.7400,3463777,0
20091118,64.1300,64.3700,62.8700,63.3400,3050301,0
20091119,63.0000,63.0800,61.2800,61.7000,3309023,0
20091120,61.3900,61.5100,60.4900,61.2900,4191554,0
20091123,63.3600,64.5000,61.7600,62.0800,5960057,0
20091124,61.7700,62.2300,61.0000,61.9000,3252045,0
20091125,62.2000,62.7300,61.3300,62.3700,3508831,0
20091127,60.3400,61.0400,59.5700,60.6700,2112199,0
20091130,60.4300,61.0000,58.7000,59.5300,7046291,0
20091201,60.6500,61.9400,60.4800,61.5600,5142095,0
20091202,61.3900,62.0200,60.6600,60.9600,3011793,0
20091203,61.3500,61.5400,59.7300,59.9000,4695323,0
20091204,60.7900,61.9200,59.5619,60.2500,4652745,0
20091207,59.8100,59.8400,58.1300,58.2700,7796847,0
20091208,58.1000,58.6800,57.0000,57.4700,4546807,0
20091209,57.8500,57.8500,55.8700,57.1100,5580236,0
20091210,58.6200,59.2500,57.9100,58.2300,8386970,0
20091211,58.8400,58.9000,57.3300,57.9900,4351545,0
20091214,59.9700,60.8200,59.6000,60.5600,8378741,0
20091215,60.1100,61.2300,60.1100,60.7500,4174474,0
20091216,61.2100,63.1400,60.9701,62.9600,6452197,0
20091217,62.9100,63.1000,61.6100,61.8400,5521515,0
20091218,62.5000,62.6000,60.8000,61.1500,5595659,0
20091221,61.8200,62.6900,61.4300,62.2500,3429799,0
20091222,62.5000,63.0900,61.4000,62.6700,3114754,0
20091223,63.1000,64.3000,62.7400,64.2300,3293498,0
20091224,64.5900,64.9700,64.0500,64.1700,845976,0
20091228,64.6000,64.9300,63.8100,64.4900,2227429,0
20091229,64.5300,64.9500,63.9000,64.0000,2054247,0
20091230,63.6700,63.8500,63.0325,63.5400,1851115,0
20091231,63.5700,63.7500,62.4100,62.4200,2221832,0
20100104,63.6000,64.8995,63.4700,64.7400,3324447,0
20100105,65.1600,66.8000,64.7400,66.5600,4087884,0
20100106,66.8400,67.6200,66.3700,67.1400,3211967,0
20100107,66.8600,67.3400,66.1700,67.0300,2761566,0
20100108,66.7100,67.2200,66.2700,67.0600,2662329,0
20100111,67.5800,68.2000,65.7300,66.3100,3325098,0
20100112,65.6500,65.6500,63.7000,64.1400,5458386,0
20100113,64.3700,66.8800,63.4300,66.4700,5104824,0
20100114,66.7000,66.8500,65.9800,66.7700,2788025,0
20100115,66.7700,67.0100,65.1500,65.8900,3801991,0
20100119,65.1700,66.9200,65.1700,66.9200,2843591,0
20100120,66.0700,66.3500,65.3600,65.7700,3065421,0
20100121,67.1100,67.3000,64.0200,64.1500,5661098,0
20100122,64.0000,65.0000,62.9800,63.1300,4473510,0
20100125,63.8800,65.7200,63.5500,64.9300,4048532,0
20100126,64.2400,65.3833,63.5900,63.8900,3250527,0
20100127,65.9400,66.2100,63.9200,64.9800,5902980,0
20100128,66.5400,67.0000,65.1700,65.3800,6639903,0
20100129,66.0700,66.6800,63.3500,63.7800,4575082,0
20100201,64.4200,65.3700,63.9200,65.1000,4089027,0
20100202,64.8600,66.4900,63.8600,66.3400,4203405,0
20100203,66.2400,67.0500,65.8600,66.4100,3831705,0
20100204,65.0500,65.4700,62.7800,62.7900,4745676,0
20100205,62.6600,63.4400,60.7500,62.9500,6920752,0
20100208,63.0200,63.8100,61.9300,62.3300,2855378,0
20100209,63.0300,64.3400,62.6100,63.5400,4433388,0
20100210,63.4200,64.4900,62.7100,64.0400,3767562,0
20100211,63.8100,65.6500,63.3900,65.5300,4042421,0
20100212,64.3100,65.5300,63.9000,65.3200,3490258,0
20100216,66.8400,68.1100,66.5500,67.9200,4537851,0
20100217,67.9900,69.0000,67.9200,68.8100,4635291,0
20100218,69.7500,70.5000,69.1900,70.3900,5575416,0
20100219,70.1900,70.5900,69.7500,70.1800,4188971,0
20100222,70.4100,70.5300,68.7000,69.1900,3750083,0
20100223,68.7300,69.5400,67.8900,69.1800,5576083,0
20100224,69.1900,70.3800,69.0600,69.6400,3516726,0
20100225,68.3800,69.7801,67.8990,69.7000,3379070,0
20100226,69.9900,70.3600,68.7500,70.1300,3768171,0
20100301,70.5000,71.0800,69.8000,70.4100,5007315,0
20100302,70.8000,72.7600,70.4100,70.8800,5797452,0
20100303,71.2800,71.6800,70.1000,70.1700,4319055,0
20100304,70.4000,71.4500,69.7100,70.1200,4212050,0
20100305,70.8700,72.3300,70.7800,72.1100,3795430,0
20100308,72.2300,72.2300,70.9100,71.1400,3111416,0
20100309,70.4300,71.7800,70.3000,71.2300,2276243,0
20100310,71.4000,71.9400,70.7000,71.2900,2916817,0
20100311,71.0500,72.4100,71.0000,72.3200,3325339,0
20100312,72.8000,72.8000,71.5000,72.0500,2826065,0
20100315,71.6800,71.8300,70.1750,71.3000,2759717,0
20100316,71.8000,71.9500,71.0300,71.8900,3529472,0
20100317,72.1900,73.8900,72.1000,73.1400,4607746,0
20100318,72.6000,72.6800,70.4500,70.9400,4673489,0
20100319,71.5900,71.5900,69.2200,69.9900,5688395,0
20100322,69.1500,70.7500,68.5000,70.5200,4776026,0
20100323,70.9900,71.0700,69.8700,70.7700,3028577,0
20100324,70.0900,70.6600,69.7280,70.3600,2748657,0
20100325,70.9000,70.9000,68.4800,68.7500,4168677,0
20100326,68.8400,69.6100,68.0500,69.4000,4226639,0
20100329,69.8000,71.6400,69.5000,71.5300,3984432,0
20100330,71.7400,72.4500,70.9000,72.3500,4489185,0
20100331,72.5500,73.6800,72.3500,72.8300,4765413,0
20100401,73.7200,74.4300,73.7100,74.3100,4212439,0
20100405,74.8200,74.9484,74.1300,74.7400,4112591,0
20100406,74.4600,75.0000,73.7300,73.9500,4408548,0
20100407,73.2500,73.5600,72.1200,72.4900,3723830,0
20100408,72.0000,73.3500,70.9100,73.0800,4727323,0
20100409,73.6200,74.1500,72.7700,73.3000,2882210,0
20100412,73.0300,73.7800,72.7200,72.9100,1864719,0
20100413,72.6100,72.8000,71.3700,72.5400,2720358,0
20100414,72.8600,74.1300,71.7200,74.0700,4073731,0
20100415,74.1100,75.0700,73.8500,74.7400,3734951,0
20100416,74.0500,74.8700,72.9400,73.5000,4426662,0
20100419,72.7100,73.4000,72.1600,73.3200,2390978,0
20100420,73.5500,74.1400,72.7300,73.9400,3749375,0
20100421,73.9100,74.0400,71.5400,72.5800,4396065,0
20100422,71.8100,73.5100,71.6000,73.3700,3561844,0
20100423,72.9600,74.1600,71.6000,74.1100,4971149,0
20100426,73.7700,74.1900,73.0400,73.1800,3202973,0
20100427,72.6200,72.7400,69.7800,70.1000,5335252,0
20100428,70.8600,70.8800,69.2200,70.2000,4201198,0
20100429,70.5900,71.2200,66.4100,67.3300,14134775,0
20100430,66.0000,66.2250,61.7100,62.1600,21079260,0
20100503,61.1000,66.1700,59.8300,64.0300,24530070,0
20100504,63.1900,64.9500,62.1000,64.4000,12035428,0
20100505,64.2000,64.2500,61.4300,61.8300,11186338,0
20100506,61.4900,63.0600,57.1800,60.9500,10040832,0
20100507,60.6300,61.2100,57.6300,58.8800,8297017,0
20100510,61.0900,61.2500,56.7200,57.6300,13282229,0
20100511,56.3300,57.8200,55.6000,55.8400,14183447,0
20100512,55.4700,57.4800,55.3600,56.9600,12272156,0
20100513,56.7200,59.2000,55.9500,57.8500,8727211,0
20100514,58.5900,58.5900,56.5000,57.3200,9458896,0
20100517,58.0000,58.7000,55.6400,57.1800,8166333,0
20100518,58.1700,59.4300,57.7700,58.0400,10550340,0
20100519,58.0400,58.1100,55.7200,56.6800,6336910,0
20100520,55.1500,55.9100,53.3500,53.3500,10517841,0
20100521,52.2700,54.8500,51.2500,54.8300,11160479,0
20100524,54.2800,54.2800,53.0750,53.1900,7187164,0
20100525,51.0700,52.9000,50.6240,52.8000,8982770,0
20100526,53.7900,54.6100,53.1400,53.3400,7338630,0
20100527,55.7300,57.5700,54.8050,55.5700,12781107,0
20100528,55.2600,55.4400,52.0500,52.3300,9826628,0
20100601,46.4200,47.3800,41.9700,42.1000,44888523,0
20100602,43.1200,44.4900,42.1200,44.3600,21495758,0
20100603,46.2100,46.2500,44.0500,46.0600,13559050,0
20100604,45.8100,48.2300,44.8200,45.1200,15260718,0
20100607,45.5000,46.4500,44.6800,44.8200,8446804,0
20100608,43.8700,44.2400,41.2400,42.8000,17205476,0
20100609,42.8400,44.1700,34.5400,34.8300,45775056,0
20100610,37.5400,39.2600,36.7400,39.1500,36396297,0
20100611,40.0800,42.3350,39.8500,41.7900,18655064,0
20100614,39.7000,43.1400,39.5900,42.0000,21477439,0
20100615,42.0400,45.2400,41.8800,44.7100,16384177,0
20100616,43.7500,45.5400,42.0500,43.0600,24819930,0
20100617,43.6100,43.7000,40.5400,41.6000,17504181,0
20100618,41.3400,43.6200,41.1100,42.5700,26604491,0
20100621,41.9800,44.3700,40.7700,43.4500,18945821,0
20100622,42.5900,43.5000,41.1500,41.7000,16794564,0
20100623,41.7100,41.7400,39.3000,39.8600,15038951,0
20100624,40.2200,40.8000,37.6800,37.7700,17037337,0
20100625,37.3200,37.8700,36.3100,37.6800,14796644,0
20100628,38.0200,38.2700,37.2200,37.7400,8059371,0
20100629,37.0300,37.2500,36.4000,36.6700,8974544,0
20100630,35.1000,37.3500,34.8400,36.0900,16445121,0
20100701,36.9300,37.9000,36.0600,37.1700,12750890,0
20100702,37.5100,38.4000,37.1000,38.0700,7812583,0
20100706,39.1200,39.4400,38.0900,38.6400,8232647,0
20100707,39.4900,41.7000,39.1100,41.5900,11260553,0
20100708,43.0100,45.3500,42.1200,44.5600,15735058,0
20100709,44.4400,46.2200,43.8400,45.4100,12240646,0
20100712,46.1800,47.2500,45.8500,46.7500,11650240,0
20100713,47.5900,49.1100,46.6300,47.6200,17385115,0
20100714,46.9000,48.1900,46.1000,47.5800,7927620,0
20100715,47.8900,49.9300,47.0600,49.0800,11527701,0
20100716,49.1600,49.3500,47.0200,47.4600,10618657,0
20100719,47.0000,47.3200,44.4400,45.5200,9466347,0
20100720,44.7100,46.3500,44.4800,46.1400,4814855,0
20100721,46.6100,46.8500,45.3300,45.9800,4070888,0
20100722,46.5000,48.2500,46.3900,48.1000,6824108,0
20100723,47.9500,49.1700,47.4700,48.7700,6432365,0
20100726,49.8600,50.7450,49.1500,50.5300,5265081,0
20100727,50.5500,50.7200,49.4400,50.3100,5921216,0
20100728,50.0700,50.5900,48.4300,48.8200,4808338,0
20100729,49.3000,51.0200,49.3000,49.9500,6237571,0
20100730,49.1000,49.8300,48.7500,49.1600,4287523,0
20100802,50.7100,53.4100,50.5200,53.2700,8665720,0
20100803,53.1900,53.4700,52.2000,53.1400,7335838,0
20100804,55.7300,55.9200,54.7600,55.4200,10902984,0
20100805,55.0900,56.9700,54.7200,56.9200,6052773,0
20100806,55.7300,56.3400,54.5400,55.6800,4652249,0
20100809,55.8000,56.4600,55.3800,56.3500,8788886,0
20100810,54.7200,55.6799,53.8200,54.0900,5849542,0
20100811,51.6500,52.7000,51.1000,52.5900,6699981,0
20100812,51.4200,52.6400,51.2000,51.8400,4598327,0
20100813,51.5800,52.8300,51.5400,52.3700,2912868,0
20100816,51.8500,52.4300,51.4000,51.9400,2787935,0
20100817,53.0900,53.4000,52.5000,53.0500,4072854,0
20100818,52.9600,53.2200,51.5800,52.2100,4325135,0
20100819,51.8900,51.8900,49.6000,50.0000,7134107,0
20100820,49.5200,50.0600,48.6500,48.7000,5770263,0
20100823,49.0200,49.3500,46.9800,47.0000,6346198,0
20100824,45.8400,47.4400,45.0700,46.2700,7495359,0
20100825,45.5500,46.9800,45.2800,46.7500,3907860,0
20100826,46.9900,48.2800,46.5510,46.9600,4689149,0
20100827,47.3200,47.8900,46.1600,47.4100,5323469,0
20100830,47.5300,48.3600,46.3500,46.3600,3992162,0
20100831,45.5900,46.4781,45.3200,45.9900,5093702,0
20100901,47.3400,48.8700,47.1800,48.7900,6511512,0
20100902,49.4800,51.2900,49.0500,50.2400,10486009,0
20100903,51.4400,52.2400,50.5150,52.0600,5617867,0
20100907,51.4800,51.6800,49.7600,50.2700,6124239,0
20100908,50.0301,52.3900,50.0301,52.3900,4808274,0
20100909,53.4700,53.7500,52.1500,52.2800,4071264,0
20100910,53.2200,54.3000,52.3000,52.9100,6075354,0
20100913,54.2400,54.2700,52.8200,53.3200,4597500,0
20100914,53.2800,53.5700,52.6000,52.6500,4255444,0
20100915,51.8600,54.2300,51.8500,54.1100,4845697,0
20100916,53.7100,54.2400,53.5100,54.1100,4260747,0
20100917,54.4800,54.8000,53.7200,54.1400,6754647,0
20100920,54.4700,55.9100,54.1300,55.4000,5010060,0
20100921,55.4000,56.0400,54.5100,55.7800,4528200,0
20100922,55.8200,56.4400,54.8000,54.9900,5105629,0
20100923,54.0700,56.0500,53.7900,55.4600,3870517,0
20100924,56.3000,57.3700,56.0400,57.0200,5605834,0
20100927,56.7200,58.4200,56.7200,57.6800,4192860,0
20100928,57.6100,57.6700,56.6200,56.9400,4503111,0
20100929,56.6300,58.0000,56.6300,57.5400,4420814,0
20100930,57.9700,58.1850,56.6000,57.0500,5214250,0
20101001,57.9600,58.2360,56.8200,57.0600,4162380,0
20101004,56.9500,57.3500,55.7100,56.3000,3532714,0
20101005,57.1200,57.7000,56.4200,57.4700,5179377,0
20101006,57.1700,57.7400,56.5900,57.3700,3901591,0
20101007,57.9400,57.9900,56.4000,56.8000,2889941,0
20101008,57.0000,58.3000,56.3200,58.1900,4427076,0
20101011,58.1000,59.0500,57.6200,58.7800,2880984,0
20101012,58.4000,58.8400,57.3500,58.3000,2980871,0
20101013,58.6600,59.2800,58.0400,58.4400,3271689,0
20101014,58.4400,58.7600,57.2100,57.2300,3477177,0
20101015,57.6500,57.7500,56.0300,57.6400,4011124,0
20101018,57.6700,58.7200,57.3100,58.4800,2682835,0
20101019,57.4700,57.8000,55.6500,56.0500,4422339,0
20101020,56.3500,57.6300,56.2000,57.3900,3231624,0
20101021,57.2300,58.9000,56.9700,58.7900,5902774,0
20101022,59.3200,62.6900,59.3100,62.5100,10778050,0
20101025,62.5602,63.3658,61.9100,62.7800,5322694,0
20101026,62.1500,63.8400,62.0000,63.4400,4530045,0
20101027,62.4200,62.8600,60.8100,62.5600,3565559,0
20101028,63.3100,63.9300,61.3600,61.7700,5979877,0
20101029,61.6800,62.5000,61.5700,61.5700,3008471,0
20101101,62.3100,64.3900,62.0900,63.1600,7058976,0
20101102,62.4900,64.5600,61.3400,63.8200,6256685,0
20101103,64.1000,64.2600,62.1500,63.6400,4635123,0
20101104,64.7200,66.2200,64.1700,65.9600,5101703,0
20101105,66.3900,67.6800,66.1100,67.6100,6357706,0
20101108,67.5300,67.5300,62.7600,64.7100,9579457,0
20101109,65.4200,66.4500,62.9100,63.3400,6063110,0
20101110,63.9300,65.5700,62.5800,65.5700,4734939,0
20101111,65.0000,66.0000,64.6500,65.2400,3464231,0
20101112,64.3800,64.3800,63.1360,63.9800,3893311,0
20101115,65.5500,65.8000,64.4400,64.6000,4197669,0
20101116,63.6200,63.8000,61.9800,63.0300,4160175,0
20101117,62.5800,63.1800,61.5100,62.0900,3500287,0
20101118,63.2000,64.4600,63.2000,63.6900,3127011,0
20101119,62.9200,63.6400,62.3600,63.6300,4952328,0
20101122,64.0300,65.4500,63.3500,64.8800,5269954,0
20101123,63.7400,63.8100,62.4300,63.0900,4082526,0
20101124,63.5700,64.6200,63.2000,64.2800,3424330,0
20101126,63.3100,64.4497,63.3000,63.5600,951827,0
20101129,63.1700,64.1499,62.6300,64.0400,3274123,0
20101130,63.1100,64.7200,62.8000,64.1600,3301782,0
20101201,65.3800,67.6400,65.3400,67.2800,4432937,0
20101202,67.7000,70.0000,67.2800,69.8800,5590862,0
20101203,69.6200,70.6900,68.7900,69.0800,5225802,0
20101206,68.9800,70.5000,68.5700,70.2500,4574873,0
20101207,71.6500,71.8900,68.8600,69.0100,3837031,0
20101208,69.0100,69.5400,67.9300,68.6400,2009217,0
20101209,69.4800,69.4800,67.9600,69.0700,1979945,0
20101210,69.7500,69.7600,68.5700,69.0200,2906849,0
20101213,69.6100,70.7500,69.5647,69.7100,2585851,0
20101214,69.7500,70.3400,68.3800,68.9700,2582266,0
20101215,68.8500,69.5500,66.7900,67.4100,4544575,0
20101216,67.2700,67.3400,65.1500,67.3300,5436698,0
20101217,66.9400,67.0900,65.9900,66.0000,5070886,0
20101220,66.5600,66.6800,65.4100,66.4200,2925919,0
20101221,66.3900,68.1700,66.2000,68.1100,2926625,0
20101222,68.1600,68.3700,67.4000,67.7500,2309664,0
20101223,67.6900,68.6000,67.4000,68.5400,1868655,0
20101227,68.0500,68.9800,67.8200,68.7600,1581451,0
20101228,68.9000,69.7200,68.6100,69.1600,2011792,0
20101229,69.6000,70.7500,69.2200,70.7300,2310471,0
20101230,74.8700,76.5000,73.8800,75.5900,16658415,0
20101231,76.2800,78.9800,75.8800,76.1600,9158183,0
20110103,77.3300,78.3375,76.4400,76.6300,6225392,0
20110104,76.7500,77.0700,73.7300,76.1100,5267314,0
20110105,75.3600,76.7500,74.2200,76.2800,4040378,0
20110106,76.3900,76.6600,73.8000,74.4600,3737903,0
20110107,74.2600,74.7500,73.2700,74.6700,3056763,0
20110110,74.1000,75.4300,73.0200,74.8800,2989811,0
20110111,75.4500,78.1900,75.4500,77.5200,4390663,0
20110112,78.3100,78.7200,77.4350,78.5300,3579060,0
20110113,78.8700,78.9376,76.7500,77.1400,5014271,0
20110114,76.5100,79.5600,75.5700,79.4800,6618879,0
20110118,78.5300,79.8500,78.2400,79.6500,4027619,0
20110119,79.3800,79.3800,76.0100,76.4500,6197443,0
20110120,75.2800,77.2300,73.9000,76.3300,6477926,0
20110121,76.6400,77.4900,76.5500,77.2000,4286683,0
20110124,77.0600,78.6000,76.1300,77.2600,3272211,0
20110125,76.6000,76.7400,74.4300,75.7000,4067946,0
20110126,75.9200,77.1500,74.6700,76.7900,3982595,0
20110127,76.7000,77.4000,74.5600,75.3600,5327975,0
20110128,75.6100,76.4300,73.5000,74.1800,3288055,0
20110131,74.3700,77.0900,74.2661,77.0800,3989195,0
20110201,77.1500,79.1890,75.5400,78.5400,4809672,0
20110202,79.2500,80.5990,78.2200,80.0300,3894303,0
20110203,79.4500,79.8500,76.9200,77.4900,4339096,0
20110204,77.9500,80.0600,77.1400,78.3200,4140171,0
20110207,78.4300,79.6800,78.2000,79.2700,3461440,0
20110208,79.8900,80.0000,78.5000,78.6900,4064506,0
20110209,78.3300,79.1700,76.1300,77.3700,3324326,0
20110210,76.8800,78.1200,75.8800,77.7100,2780307,0
20110211,77.0000,78.8900,77.0000,78.4900,2121146,0
20110214,78.6700,80.0000,78.5800,79.9700,2185228,0
20110215,80.0000,80.2499,77.5200,77.9400,3371314,0
20110216,78.2400,78.3900,76.8100,77.4100,3448419,0
20110217,77.2600,81.9500,77.2600,81.3000,6596800,0
20110218,81.1500,82.3000,79.6200,80.9600,5410968,0
20110222,81.8500,82.9200,76.7700,77.8500,5909126,0
20110223,78.2300,80.3500,77.9100,79.6700,5271624,0
20110224,80.7400,80.7400,76.8800,78.1400,5606113,0
20110225,78.6600,81.2200,78.3700,81.2200,3561303,0
20110228,81.2300,81.9600,79.9100,81.8300,3030622,0
20110301,81.9800,82.7700,79.7800,80.0100,3031908,0
20110302,80.3700,81.5400,79.5500,80.6700,3219985,0
20110303,81.2100,82.4000,80.5400,82.3300,3723146,0
20110304,82.1500,82.2800,80.0200,81.0200,3017733,0
20110307,81.2600,81.9700,78.9300,79.9500,2645104,0
20110308,79.9300,80.3600,78.1500,79.6700,3157644,0
20110309,79.4100,80.9000,78.9500,79.2900,2025580,0
20110310,77.9700,78.1600,74.8800,75.9800,4532231,0
20110311,75.2200,77.9700,75.2200,77.2500,2285058,0
20110314,76.4000,77.7300,75.9901,77.1800,2613320,0
20110315,74.0300,76.5400,73.4300,75.8700,3929129,0
20110316,75.9000,77.0899,73.3500,74.3300,4097738,0
20110317,75.8931,77.5000,75.2500,77.0600,2821772,0
20110318,77.9400,78.4500,76.4600,77.2700,4106845,0
20110321,78.4100,80.0000,78.0800,79.9800,3401000,0
20110322,79.8200,81.0390,79.0040,80.7900,3897890,0
20110323,80.7300,82.6200,80.1201,82.2500,4054472,0
20110324,82.9300,83.0000,81.0200,81.9800,2725437,0
20110325,81.4400,83.1700,81.4100,82.8800,2644673,0
20110328,82.6100,84.0000,82.0300,82.0600,2474279,0
20110329,82.1400,83.2050,80.9800,83.1700,2998143,0
20110330,83.5200,83.5200,81.6200,82.4100,4303164,0
20110331,82.3500,83.0000,81.8700,81.9200,2912736,0
20110401,83.3900,83.5800,82.3300,82.8800,2756392,0
20110404,83.1500,83.9800,82.5100,82.7700,1895185,0
20110405,82.6200,83.4200,82.2100,82.4800,2169718,0
20110406,83.0208,83.9100,81.5700,82.3800,2735746,0
20110407,83.0900,83.4600,81.9800,83.3400,2903539,0
20110408,83.5700,85.5000,83.4600,84.7100,4702929,0
20110411,84.4600,84.5900,80.7300,81.1100,3663986,0
20110412,80.2000,80.3300,77.2700,77.4300,5840759,0
20110413,78.1800,79.1700,77.4600,78.3400,3113408,0
20110414,77.7700,79.5900,77.4600,79.3800,3014041,0
20110415,79.7200,80.4800,78.9400,80.4200,3591330,0
20110418,78.8400,78.9400,76.8600,77.3800,4283090,0
20110419,77.4500,78.8200,77.0400,78.7800,2571634,0
20110420,80.2500,80.9900,79.9200,80.1500,2796290,0
20110421,80.4200,80.6300,78.4100,79.0700,3159889,0
20110425,78.9300,79.3500,77.7450,79.0000,2219605,0
20110426,79.0900,79.9900,78.6900,79.3700,2475839,0
20110427,80.0600,80.1300,77.2700,78.0800,3902593,0
20110428,77.7800,79.0300,77.3800,78.6400,3142082,0
20110429,78.9300,79.6600,78.4500,78.9400,3529342,0
20110502,79.5400,80.8500,79.0300,80.3500,3969589,0
20110503,79.3150,81.5800,77.4500,78.5100,5378812,0
20110504,78.3100,78.5000,75.0300,76.0800,5369680,0
20110505,74.8600,76.4600,72.6400,74.3000,6651227,0
20110506,75.3100,77.1829,74.1600,75.1400,4668235,0
20110509,75.1800,77.2300,75.1800,76.3700,2913237,0
20110510,76.3500,77.7600,75.3000,77.1400,2732963,0
20110511,77.1000,77.2500,74.0200,74.6700,4449109,0
20110512,74.1300,74.9700,72.9600,74.3300,4275861,0
20110513,74.7700,75.0000,72.8500,74.0600,3003806,0
20110516,73.9500,75.2100,73.0200,73.4000,2776555,0
20110517,73.0900,73.4200,71.1000,72.5500,5113070,0
20110518,72.7300,73.7500,71.7200,72.9600,5082595,0
20110519,73.2300,73.8400,71.4000,71.6400,5279192,0
20110520,75.0800,75.9900,74.2700,74.5800,11717293,0
20110523,73.0700,74.5100,72.3000,74.2700,5389488,0
20110524,74.8800,76.1900,74.8800,75.8700,6701338,0
20110525,75.1900,77.6900,75.1100,77.2200,4142790,0
20110526,76.9500,78.0500,76.3900,77.8900,3963132,0
20110527,78.2100,79.1900,77.7500,78.6600,3308322,0
20110531,79.9600,80.7500,78.4500,79.5200,3666065,0
20110601,79.0200,79.6000,76.8400,77.1300,4401095,0
20110602,76.7000,77.9200,75.8900,76.9800,3726348,0
20110603,75.3700,77.6000,75.0300,76.9800,4483637,0
20110606,76.7800,77.0000,74.1500,74.7500,3912666,0
20110607,75.3000,75.8080,73.6300,73.7400,8420677,0
20110608,74.2600,75.2300,73.7100,74.0000,6355312,0
20110609,74.8900,75.2000,74.0700,74.6700,3262620,0
20110610,74.2300,74.2500,72.6100,72.7900,5698362,0
20110613,72.7400,73.8300,71.1900,71.8900,3712086,0
20110614,72.9300,74.1300,72.7300,72.9000,4212130,0
20110615,72.1600,73.9600,71.0600,71.5500,4395096,0
20110616,71.8400,72.6100,69.3600,69.9300,5605429,0
20110617,71.0500,71.5400,69.9900,70.4500,6212080,0
20110620,69.9800,70.3090,68.6700,69.6500,5981664,0
20110621,70.1100,72.4900,70.1100,72.1500,3717668,0
20110622,71.7400,73.8100,71.6700,72.5900,3782400,0
20110623,71.0800,72.7300,69.8400,72.4900,5653699,0
20110624,72.4300,72.9800,71.4000,72.4600,4564751,0
20110627,71.4400,72.6299,71.1700,72.0100,3504756,0
20110628,72.7100,75.0600,72.5200,74.7700,3385557,0
20110629,75.1900,76.3599,74.1300,75.6100,4088234,0
20110630,76.1300,77.1000,75.9900,76.7600,3272570,0
20110701,76.7600,78.0600,75.8001,77.9100,2735979,0
20110705,77.8100,79.5900,77.8099,79.3100,3255593,0
20110706,78.8700,79.0000,77.8400,78.7800,3114142,0
20110707,79.9500,80.5800,79.2800,80.2200,2882051,0
20110708,78.6400,79.5000,78.3200,79.3400,2246319,0
20110711,78.0000,78.3200,76.7300,76.9000,2785902,0
20110712,76.7500,77.6900,76.4500,76.5300,2918053,0
20110713,77.1100,78.3200,76.5600,76.7600,2544390,0
20110714,77.0600,77.6692,76.2000,76.7000,3274527,0
20110715,77.6600,80.2200,77.1500,80.1900,7220706,0
20110718,79.7700,80.0000,78.2300,79.2300,2823900,0
20110719,79.9100,82.4000,79.8100,82.3300,4957760,0
20110720,83.0100,83.6600,82.2300,82.3700,4364571,0
20110721,82.8700,83.6700,82.4400,83.2100,2959431,0
20110722,83.1400,83.8000,82.6600,83.3000,2255457,0
20110725,81.6000,83.2000,81.2000,82.5800,3327093,0
20110726,82.8200,85.1000,81.9900,84.2800,5193165,0
20110727,83.7500,84.4700,82.2500,82.3900,3611103,0
20110728,82.5500,85.2500,82.2300,83.5100,3893029,0
20110729,82.3500,83.5000,81.2800,82.5600,4163148,0
20110801,83.8000,84.0000,81.5100,82.8600,4160899,0
20110802,81.9900,83.1800,80.7000,80.7800,4502451,0
20110803,80.7800,81.0100,77.5800,80.2900,5151894,0
20110804,78.5700,78.5700,72.1900,72.5100,8330997,0
20110805,73.7300,74.5200,68.0900,71.5100,7054734,0
20110808,66.8400,69.3000,63.8400,64.1200,9821263,0
20110809,65.4300,68.3500,63.2600,68.2600,8229145,0
20110810,67.1200,68.3900,65.3600,65.6200,7261482,0
20110811,66.8500,74.7000,65.8700,73.3700,8809442,0
20110812,74.2600,74.9900,70.8700,71.7100,4444806,0
20110815,72.7400,74.6800,72.5600,74.3200,3916004,0
20110816,73.0600,73.7700,70.7700,71.8200,3982822,0
20110817,72.5900,74.0600,71.6900,72.7800,3436724,0
20110818,70.4000,70.6400,66.0600,66.9500,6671923,0
20110819,65.8900,69.3300,65.7300,66.0900,5085543,0
20110822,68.1100,68.2200,65.0300,65.4300,3777825,0
20110823,66.0000,68.8600,65.2800,68.8200,3618758,0
20110824,67.9000,70.1500,67.4700,68.7200,5271853,0
20110825,69.1400,70.1000,67.1500,67.4900,4027216,0
20110826,67.1200,69.6800,65.4900,69.2700,3460037,0
20110829,70.8000,71.8600,70.2752,71.7500,2673334,0
20110830,71.4400,73.2700,70.6100,72.6500,3550401,0
20110831,73.9700,75.7300,72.9200,73.7500,4937185,0
20110901,73.6900,74.8600,71.9700,72.0200,4795901,0
20110902,70.0600,70.7200,68.6200,69.7100,3495899,0
20110906,67.1100,70.6000,66.9300,70.4400,4588746,0
20110907,71.9600,73.6500,71.6300,73.4200,3568508,0
20110908,72.2700,73.7400,71.8900,72.2900,2847132,0
20110909,70.6700,71.5800,68.9400,69.8800,5585798,0
20110912,68.4200,70.5000,67.9900,70.3100,3904646,0
20110913,70.6600,71.9600,69.0600,71.3500,3561215,0
20110914,71.9200,73.1100,69.9100,72.1200,4516049,0
20110915,73.3600,74.7500,72.7100,74.5400,3388225,0
20110916,75.1400,75.4800,73.3500,74.7700,4435119,0
20110919,72.7200,75.0400,72.1700,74.2300,3562305,0
20110920,74.9600,77.4500,74.1500,76.2400,6466960,0
20110921,76.2300,76.4000,72.6400,72.7200,5011310,0
20110922,69.0000,70.1100,67.0000,68.7400,7143655,0
20110923,67.5500,68.5000,66.0500,66.5800,4710787,0
20110926,67.1500,70.0000,65.5000,69.8100,4153218,0
20110927,71.8700,74.2500,70.7100,71.3100,5256976,0
20110928,71.6400,72.6900,67.5200,67.6800,3965869,0
20110929,69.6300,70.0600,65.4610,67.1500,4666323,0
20110930,65.6900,65.9300,63.0300,63.0500,7011812,0
20111003,62.1700,63.3700,60.3500,60.5300,6850447,0
20111004,59.4300,61.7600,57.1100,61.5600,7379773,0
20111005,62.8100,66.0300,61.1612,65.4800,6365983,0
20111006,65.1000,66.9300,63.5200,66.4800,7501094,0
20111007,66.8300,67.6100,64.6600,65.1200,4747278,0
20111010,66.7400,67.6800,66.1400,67.5800,3740419,0
20111011,66.7300,68.1700,65.9000,66.5900,4547260,0
20111012,67.6700,68.8400,67.0020,67.3100,3956447,0
20111013,66.1500,67.5600,65.2600,67.0400,3301608,0
20111014,68.6000,70.6200,67.9300,70.5700,3929174,0
20111017,73.6000,75.5800,72.5400,74.4400,11421595,0
20111018,74.5300,79.8300,73.7200,78.9100,8556715,0
20111019,78.1000,79.5700,76.8500,77.7000,5913418,0
20111020,77.8500,78.4200,75.5300,76.9500,5463143,0
20111021,78.0800,79.1000,77.3705,79.0400,3817230,0
20111024,78.9500,80.0500,78.0800,79.1900,4489578,0
20111025,79.1200,79.3000,76.6200,77.5500,4521568,0
20111026,78.9100,79.6000,76.1400,79.0100,3254215,0
20111027,81.6200,83.5000,80.5900,82.6500,5657207,0
20111028,81.9199,83.9800,81.2600,83.7400,4197354,0
20111031,81.6200,81.8800,78.5000,78.5000,5013070,0
20111101,74.2700,78.6000,73.7200,77.3700,6905822,0
20111102,79.5100,81.3000,79.2200,80.8100,4457312,0
20111103,81.5300,83.0100,80.1600,82.7300,4102652,0
20111104,81.7000,82.6889,80.7300,82.4600,3855066,0
20111107,82.1500,82.9600,80.2900,82.5500,3068578,0
20111108,83.6100,84.4200,82.2100,83.9500,5012538,0
20111109,80.3000,80.6800,77.6900,77.8100,6778754,0
20111110,78.6900,79.7500,77.3200,79.4900,5107046,0
20111111,81.0000,81.7300,80.4000,80.7200,4655136,0
20111114,80.4200,80.5900,78.6018,79.2800,3220377,0
20111115,80.9100,81.2900,79.3100,79.9400,5334113,0
20111116,79.3100,81.1500,78.7000,78.9500,4086049,0
20111117,78.7700,79.1200,75.5500,76.4400,4367040,0
20111118,77.2400,77.9600,76.1900,76.7000,3392507,0
20111121,75.0200,76.1900,74.3200,75.7000,2810882,0
20111122,75.6100,76.4500,74.1100,74.5300,3347251,0
20111123,73.5300,73.6600,71.8500,71.9500,3122856,0
20111125,71.5600,73.1400,71.2529,71.8400,1290978,0
20111128,75.2800,77.2100,74.7878,75.7700,5016255,0
20111129,76.0200,77.5500,75.4100,76.7600,4214783,0
20111130,80.1600,81.8100,79.8700,81.2700,6280441,0
20111201,80.7400,81.4890,80.0400,80.3800,3501826,0
20111202,81.4300,82.6300,80.3100,80.4800,3471828,0
20111205,82.1100,82.6200,80.8800,81.7300,3210476,0
20111206,82.0000,82.5000,81.1700,81.5400,3281002,0
20111207,81.0300,81.3000,79.7700,80.6100,3317386,0
20111208,79.6600,79.8500,76.9400,77.3000,3144000,0
20111209,77.7800,80.6400,77.7800,80.2500,2839694,0
20111212,78.0200,78.6100,76.5700,77.8100,2698585,0
20111213,78.4200,79.5300,75.7700,76.4900,3534305,0
20111214,75.5200,75.9100,73.4100,73.7200,4350544,0
20111215,75.0800,75.1500,72.4200,72.6700,4129331,0
20111216,73.4400,73.9900,72.0400,72.9400,4658824,0
20111219,73.1800,73.4300,71.1800,71.4000,2838209,0
20111220,73.2000,75.2376,73.1700,74.6000,3349161,0
20111221,74.8000,76.0700,73.7100,75.7900,3185693,0
20111222,75.8900,76.4800,75.4600,76.1700,2118967,0
20111223,76.3900,76.6900,75.7500,76.6700,1287743,0
20111227,76.2300,77.7700,76.1800,77.2300,1744892,0
20111228,77.6000,77.8500,75.3400,75.6100,1883012,0
20111229,75.9700,76.3200,75.4700,76.1900,1485383,0
20111230,76.3100,76.8560,75.9100,76.3300,1584438,0
20120103,78.3600,79.1200,77.6800,78.6500,4453085,0
20120104,78.4600,79.9600,77.9100,79.7700,2368723,0
20120105,79.7600,81.1500,79.0000,80.8000,4618397,0
20120106,80.8300,81.0300,79.7500,80.2700,2937520,0
20120109,80.4600,81.8100,80.0072,80.7700,2939128,0
20120110,82.0000,82.4700,80.5700,80.8800,3704881,0
20120111,80.3400,81.0400,79.0200,79.7200,4154881,0
20120112,79.7400,80.3100,78.4600,78.7400,3625158,0
20120113,78.1700,78.8900,77.6000,78.0100,3495536,0
20120117,79.6100,79.9000,78.7700,79.2000,3404390,0
20120118,78.9800,80.3700,77.7100,80.2400,3740246,0
20120119,80.5000,80.6850,79.6200,79.7900,3921955,0
20120120,79.3300,79.9900,78.3300,79.0200,3628794,0
20120123,79.2600,79.7200,78.3300,79.5000,3477912,0
20120124,79.0900,79.4700,78.4200,78.9900,2865323,0
20120125,78.9000,81.2100,78.2400,81.0800,3956455,0
20120126,81.5000,81.6900,79.0000,79.3100,3816046,0
20120127,78.8500,79.8700,78.7900,79.3200,2413834,0
20120130,78.4800,80.0300,78.0000,80.0300,2422447,0
20120131,80.7100,81.2800,79.8200,80.7200,3728922,0
20120201,81.3700,81.7900,80.4200,80.5100,2705765,0
20120202,80.8000,82.3300,80.7200,82.1600,3319709,0
20120203,82.6600,84.4900,82.1200,84.3400,4757237,0
20120206,83.3500,83.5400,81.9800,82.8700,4234658,0
20120207,84.6300,87.5500,83.6200,87.2100,7712073,0
20120208,87.2500,87.4300,85.2800,86.8200,4394285,0
20120209,87.2500,88.2100,86.0600,87.4600,4034377,0
20120210,86.2200,87.2700,85.6100,87.0400,3515747,0
20120213,88.0300,88.0400,86.2900,87.3400,3329094,0
20120214,87.2000,87.4800,86.2844,87.0500,3306093,0
20120215,87.4200,88.5000,86.7300,87.5100,3547911,0
20120216,87.7800,88.3800,86.8400,87.7500,2658432,0
20120217,88.4400,88.7000,87.2900,88.0500,4119010,0
20120221,86.9900,87.1400,84.4900,85.7400,7462290,0
20120222,87.5300,88.2800,86.7900,87.3200,4552836,0
20120223,86.6500,87.6700,85.6200,87.5000,3124562,0
20120224,87.5200,88.2000,86.5600,87.3000,3591743,0
20120227,86.0400,87.4400,85.9700,86.5200,2855361,0
20120228,86.7300,87.0800,85.4350,85.8900,2839191,0
20120229,86.2900,86.4100,83.5200,84.1200,4588972,0
20120301,84.7800,85.8600,84.5100,85.8100,3363614,0
20120302,85.3900,85.6200,82.2500,82.5500,5367339,0
20120305,82.1000,83.3000,81.6800,83.1600,2816779,0
20120306,81.4000,82.2400,80.8200,81.8700,3922817,0
20120307,82.0201,83.1100,81.2200,82.7600,2948337,0
20120308,83.5900,84.1900,82.8200,83.6100,3082069,0
20120309,87.2400,87.3700,84.7000,85.2500,6294980,0
20120312,85.3200,85.3200,83.9800,84.7600,3408451,0
20120313,84.4900,85.0300,82.2600,83.6400,7055338,0
20120314,85.0900,85.2500,82.8950,83.0900,4295993,0
20120315,83.6800,84.4400,83.0000,83.9000,3288347,0
20120316,84.1800,84.9400,84.1000,84.6800,6273134,0
20120319,84.6600,84.9500,83.8500,84.2500,3113963,0
20120320,83.4200,83.4600,81.7500,82.0300,3766103,0
20120321,81.9600,82.1100,80.7700,81.0400,3888755,0
20120322,80.0100,80.0900,77.9400,78.2300,5031591,0
20120323,78.5800,79.7800,77.9700,79.4100,4439281,0
20120326,80.3900,80.5900,78.9100,79.4600,4322047,0
20120327,79.6700,79.8800,78.0800,78.3300,4190604,0
20120328,77.9700,77.9700,76.3100,77.3800,4813892,0
20120329,76.5000,77.6000,75.9000,77.3300,4486501,0
20120330,77.9000,78.6400,77.1201,78.3400,3974913,0
20120402,78.2500,79.8500,77.5100,79.1100,3420709,0
20120403,78.5600,79.2700,77.8800,79.2100,3114231,0
20120404,78.1700,78.7500,77.4500,78.1200,3186051,0
20120405,77.7600,78.8600,77.5600,78.2600,3513814,0
20120409,76.9400,77.0800,75.5800,75.8300,3172679,0
20120410,75.7100,76.3300,74.2500,74.6300,4218534,0
20120411,75.5300,75.9100,74.2700,74.3700,3656940,0
20120412,74.7800,77.0000,74.6800,76.5900,2850449,0
20120413,76.1600,76.3900,74.8900,74.9600,2403568,0
20120416,75.2800,75.5900,73.1400,73.3700,4118081,0
20120417,74.1300,74.5500,73.6300,73.7500,4223521,0
20120418,73.4200,73.4900,72.1600,72.5400,4100685,0
20120419,72.5600,72.9200,71.5000,72.2900,4941550,0
20120420,72.6600,73.6300,71.7000,71.7300,3538822,0
20120423,70.5500,71.4900,69.7800,71.0000,4358257,0
20120424,71.5200,72.1800,71.0700,72.0900,3999506,0
20120425,72.6600,73.1600,71.9300,72.7700,3439369,0
20120426,72.6600,74.1900,72.3100,74.1400,3076571,0
20120427,73.9700,74.6800,73.5800,73.7900,2996722,0
20120430,73.8200,73.8200,72.4100,73.2100,4189238,0
20120501,74.0500,76.0200,73.9500,75.0600,6253282,0
20120502,74.3300,74.4200,72.8400,72.9000,3777139,0
20120503,72.7100,73.3200,71.2250,71.4400,4034201,0
20120504,70.4800,70.8000,68.2500,69.0100,5602547,0
20120507,69.2100,69.4100,67.7000,68.9700,4448716,0
20120508,68.4000,69.3300,66.9800,69.1000,7789323,0
20120509,67.9000,69.5900,67.3300,68.6200,4632188,0
20120510,69.4300,70.0700,68.8200,69.2700,3149985,0
20120511,68.5500,69.7300,68.1500,68.3100,2408083,0
20120514,66.8400,67.6400,66.1700,66.7500,4126235,0
20120515,66.8600,68.2800,66.1800,66.3800,5542734,0
20120516,66.6300,67.5300,65.0400,65.0800,4589618,0
20120517,65.1000,65.2600,63.5700,63.6300,6341861,0
20120518,64.4100,64.6300,62.5400,62.8800,5518486,0
20120521,63.3100,64.8850,63.1550,64.7400,5308424,0
20120522,64.7200,65.2000,63.5800,64.1100,5335300,0
20120523,63.3200,64.1300,62.2500,63.9600,6941995,0
20120524,64.3900,64.4100,62.8400,63.6500,3263602,0
20120525,63.5200,64.1100,62.7300,63.0800,3005196,0
20120529,63.6200,64.7600,63.6100,64.4500,2685809,0
20120530,63.4700,63.5000,61.4700,62.2400,3870621,0
20120531,62.4400,62.4400,59.5600,61.0000,6419017,0
20120601,58.9300,59.4647,57.9300,58.1300,7319573,0
20120604,58.6200,58.6500,56.4200,57.1200,6967210,0
20120605,56.9300,59.0450,56.6900,58.8600,4120823,0
20120606,59.2100,62.2000,58.8400,62.1600,7365752,0
20120607,63.0300,65.0000,62.7100,63.2000,7051442,0
20120608,62.5900,63.9600,61.5300,63.8400,5290215,0
20120611,64.6800,65.4000,61.7300,61.8100,5927332,0
20120612,62.2200,63.6400,62.0300,63.5900,3681246,0
20120613,62.7600,64.0100,62.5700,63.0000,4358162,0
20120614,63.1700,64.1600,62.6000,63.9600,4408368,0
20120615,64.2700,65.4100,63.6200,65.3700,5908502,0
20120618,64.8100,65.0000,63.8800,64.6300,4251877,0
20120619,65.4900,66.1650,65.1400,65.8000,3774048,0
20120620,65.7800,66.1900,63.6500,64.2100,6178170,0
20120621,64.5200,64.6300,60.4700,60.5600,5993160,0
20120622,60.9000,62.5000,60.7900,61.9300,8755910,0
20120625,60.5500,60.6899,59.6300,60.0700,4615882,0
20120626,60.3300,60.8300,59.2400,60.4500,4524410,0
20120627,60.4400,63.1300,60.4400,62.2000,6499527,0
20120628,62.8200,63.7100,61.8500,63.2500,6428718,0
20120629,65.4200,66.2200,64.6700,66.2000,6744668,0
20120702,66.1800,66.2900,64.8000,65.6600,3909052,0
20120703,66.3300,69.2000,66.3200,69.0500,3613218,0
20120705,68.8400,68.8400,66.3700,67.1300,5209443,0
20120706,66.1600,66.2400,64.8600,65.5100,3544575,0
20120709,65.7500,66.5800,65.0500,66.3300,3402489,0
20120710,66.7900,67.8200,64.1900,64.7700,4399286,0
20120711,64.9400,66.9600,64.9400,66.5800,6472106,0
20120712,65.5900,69.4200,64.6100,68.1200,9943668,0
20120713,68.2300,68.9500,68.0700,68.8100,4073235,0
20120716,69.3000,71.1000,69.2300,70.6800,7330599,0
20120717,70.9400,71.8800,69.5400,71.8200,6257446,0
20120718,71.2300,74.1300,71.2300,72.6300,6894933,0
20120719,72.8700,73.4699,68.8600,72.5900,13080583,0
20120720,72.1100,72.1400,71.2000,72.0600,4572345,0
20120723,70.6100,70.8000,69.0100,70.2900,4521394,0
20120724,70.7400,71.0000,66.6900,68.9100,5938595,0
20120725,69.2000,70.1500,68.4790,69.5200,3657770,0
20120726,71.0900,71.6300,69.8400,71.1600,2868408,0
20120727,71.5200,71.9000,70.8300,71.4100,4831443,0
20120730,71.3800,72.3600,70.5700,71.7500,3874831,0
20120731,71.6500,71.8300,69.2900,69.4400,8887715,0
20120801,69.9100,70.0500,68.3300,68.6300,5251865,0
20120802,67.3200,67.7600,65.3800,66.2200,7190666,0
20120803,68.0400,68.9100,67.4400,68.4100,6320722,0
20120806,68.9100,69.5100,68.1900,68.2200,5455110,0
20120807,68.8800,71.0300,68.6500,70.5300,3758858,0
20120808,70.1400,71.0900,69.6100,69.7800,3627554,0
20120809,69.4000,70.8800,68.4700,69.6600,4984194,0
20120810,69.1100,69.7200,68.6000,69.6800,2494107,0
20120813,69.4100,69.8550,68.4200,68.5000,3041886,0
20120814,68.7100,69.3700,68.6000,69.0400,2747956,0
20120815,69.2900,69.5400,68.6300,69.0600,3158715,0
20120816,69.2100,71.0700,69.1500,70.9700,3430270,0
20120817,70.6500,71.0800,70.0600,70.3400,4081551,0
20120820,69.9400,70.2700,69.0950,69.6000,3469671,0
20120821,69.9600,70.4701,69.2500,69.5500,2465201,0
20120822,69.4600,70.1300,69.1100,69.9300,2334435,0
20120823,69.6900,70.3310,68.9100,68.9200,2537274,0
20120824,68.7800,69.7000,68.3200,69.5700,2255754,0
20120827,69.5300,69.7800,68.6930,68.7700,2410969,0
20120828,68.5700,69.5400,68.3840,69.2700,3419023,0
20120829,69.2500,70.0000,68.8300,69.7200,2224468,0
20120830,69.2300,69.2300,68.1100,68.2600,2186428,0
20120831,69.0000,70.1300,68.8000,69.2700,2807931,0
20120904,69.3200,69.5000,68.3000,69.1300,2043166,0
20120905,68.9700,69.3200,68.3200,68.6800,1911761,0
20120906,68.9700,71.1000,68.9200,71.0700,5104488,0
20120907,71.3700,72.4000,71.1900,72.2900,3164342,0
20120910,71.9100,72.4000,70.3100,70.4000,3582302,0
20120911,71.0400,71.8600,70.8600,71.6200,2900129,0
20120912,72.2400,72.8899,71.7000,72.4300,3501415,0
20120913,72.7000,74.7600,71.8250,74.0900,3618992,0
20120914,74.9100,76.6300,74.5800,75.5900,5972191,0
20120917,75.4100,75.5500,74.0600,74.1700,4943553,0
20120918,74.0900,74.3900,72.7810,73.4200,3295980,0
20120919,73.3300,73.7500,72.4290,72.5500,3351163,0
20120920,71.8500,72.1100,70.6200,72.0100,3741827,0
20120921,72.8100,72.9900,71.7300,71.9300,4731812,0
20120924,70.9100,71.1000,70.0800,70.1700,4937957,0
20120925,70.9000,71.1800,69.0600,69.1600,4348044,0
20120926,68.7000,69.3200,68.1700,68.7600,3593095,0
20120927,69.2500,70.6700,69.0800,70.2300,3679862,0
20120928,69.7100,70.3000,68.8350,69.9200,3911300,0
20121001,70.5500,71.3600,70.3500,70.6200,3538489,0
20121002,70.7100,70.8500,69.8700,70.4700,2383131,0
20121003,70.5600,70.7400,68.6900,69.0400,2991995,0
20121004,69.4100,69.9200,69.0600,69.8100,2573003,0
20121005,70.2800,70.4100,68.7500,69.0500,2186990,0
20121008,68.4700,68.9000,67.9800,68.8500,2179095,0
20121009,68.9000,69.7154,68.5600,69.3700,2576209,0
20121010,69.0000,69.5700,68.1200,68.2900,3062501,0
20121011,69.0800,69.4000,68.4100,68.9700,3236408,0
20121012,69.1000,69.6500,68.4100,69.1800,2560530,0
20121015,69.1000,69.6600,68.4300,69.1400,2759764,0
20121016,69.5900,70.8900,69.4400,70.8200,2981016,0
20121017,71.0700,72.5200,71.0000,72.1900,3193018,0
20121018,71.7900,72.2500,71.5200,71.8800,2189789,0
20121019,71.8000,72.0700,70.0000,70.3400,2272986,0
20121022,70.4100,70.6100,68.7700,69.2300,3977055,0
20121023,67.9700,68.0700,66.6100,66.9400,5299723,0
20121024,67.2800,67.6100,66.0500,66.1800,3115159,0
20121025,66.8800,67.1400,65.8200,66.5500,2295275,0
20121026,66.5300,67.0000,65.9300,66.4900,3190156,0
20121031,67.3000,68.9200,67.0700,68.8100,4883348,0
20121101,68.7200,70.5600,68.5600,70.3400,4393461,0
20121102,71.0100,71.2500,69.7000,70.2600,4084063,0
20121105,70.0000,70.8100,69.8000,70.7000,2335835,0
20121106,71.5600,74.0300,71.1600,73.0700,5285440,0
20121107,71.9700,72.2700,70.0200,70.4100,3881635,0
20121108,70.2600,71.3400,69.6300,69.6400,2752428,0
20121109,69.3600,71.4500,69.3100,70.6500,3673460,0
20121112,71.3100,71.4600,70.6600,70.7500,2523068,0
20121113,69.8300,72.3500,69.6400,70.2400,4789117,0
20121114,70.7700,71.2000,69.1350,69.3300,4370922,0
20121115,69.5200,71.0100,69.4100,70.3800,4048096,0
20121116,70.8000,70.8300,69.4500,70.0900,4135712,0
20121119,71.6600,72.1500,71.0390,72.1200,3159441,0
20121120,71.8200,72.2200,71.0500,71.8900,2472448,0
20121121,72.3100,72.8200,71.8000,72.5100,1948228,0
20121123,72.7600,74.6700,72.5350,74.5500,2279063,0
20121126,73.9600,74.5700,73.2400,74.2600,3629696,0
20121127,73.9700,74.3300,73.3300,73.3500,3762755,0
20121128,72.5600,73.7700,71.8500,73.7000,2576413,0
20121129,74.1100,74.4600,72.9850,73.3700,2469913,0
20121130,73.2400,73.6300,72.9400,73.1900,4975893,0
20121203,73.9500,74.5900,73.6700,73.7900,3105172,0
20121204,73.3600,74.2900,73.2700,73.5100,2375748,0
20121205,73.8600,75.3000,73.5500,74.7400,4244610,0
20121206,74.4500,74.7000,73.6200,74.3500,2874176,0
20121207,74.5600,76.9000,74.4001,76.3200,4291492,0
20121210,76.7000,76.8000,75.4300,75.8000,3052980,0
20121211,76.1800,76.4600,74.9700,75.2900,2853203,0
20121212,75.6800,76.9500,75.0200,75.5400,3870190,0
20121213,75.2800,75.4399,74.0650,74.7500,4157258,0
20121214,74.4000,74.9800,74.2700,74.5900,1899102,0
20121217,74.8200,75.3500,74.4600,74.8800,2168876,0
20121218,74.9700,76.2500,74.9500,76.1500,2981097,0
20121219,76.0500,76.2200,74.4200,74.4500,3559037,0
20121220,74.8800,76.3500,74.7910,76.3200,2754616,0
20121221,74.9700,76.0800,74.9700,75.8000,3452939,0
20121224,75.4300,75.5000,74.5200,74.6800,1303768,0
20121226,74.9700,75.0500,73.5500,73.6700,2242802,0
20121227,73.6200,73.9391,72.6600,73.7700,2281608,0
20121228,73.1500,73.2186,72.1600,72.3100,2408955,0
20121231,72.0500,74.4300,71.7650,74.3100,3309975,0
20130102,75.7500,76.0800,74.7300,76.0600,4314603,0
20130103,75.9000,77.3500,75.1600,76.3300,3098703,0
20130104,76.5900,78.4800,76.4618,78.2700,3842372,0
20130107,77.7300,78.9300,77.3500,78.2500,2744404,0
20130108,77.8300,78.8600,77.2500,78.3500,3231032,0
20130109,78.2900,78.6190,77.0800,78.0000,2480347,0
20130110,78.5100,78.5100,77.4600,77.6600,3350251,0
20130111,77.7100,77.9000,77.1200,77.8400,2595232,0
20130114,77.8900,78.1000,77.1600,77.8700,1995914,0
20130115,77.4500,78.1900,76.8500,78.1000,2586217,0
20130116,78.0000,78.0900,76.6500,77.0100,3095198,0
20130117,77.3600,77.9600,76.9100,77.0800,3311907,0
20130118,77.1500,77.7200,76.7000,77.5500,3198488,0
20130122,77.5300,79.6800,77.5100,79.4900,4790247,0
20130123,79.2600,79.3850,78.5000,78.7900,2449292,0
20130124,79.1100,80.7000,79.1100,80.0200,4036923,0
20130125,80.1200,81.5500,80.1000,81.0000,3104208,0
20130128,81.7400,81.8800,79.1800,79.4100,3933506,0
20130129,79.3800,80.8400,79.3800,80.5600,3537000,0
20130130,80.9900,81.3500,79.9300,80.2400,4367272,0
20130131,79.7600,80.6600,79.2200,80.0200,2961144,0
20130201,80.8000,81.8300,80.0000,81.1800,3185942,0
20130204,80.6900,81.2000,80.1000,80.5000,3198315,0
20130205,81.3700,83.1500,81.3700,82.6000,4432756,0
20130206,82.2600,83.7800,82.2600,83.7000,3732692,0
20130207,83.5400,84.5000,83.0200,84.1000,3398103,0
20130208,84.1300,84.8300,84.1300,84.4500,1937086,0
20130211,83.9800,83.9800,83.0105,83.4700,1962625,0
20130212,83.9100,83.9700,82.7800,83.4500,1880572,0
20130213,83.4600,84.1300,83.3000,84.1300,2597192,0
20130214,83.6300,84.4300,83.1100,84.0000,2166797,0
20130215,83.6900,83.8300,81.6900,82.0800,4173627,0
20130219,82.4200,84.1300,82.4000,84.1300,3278862,0
20130220,83.7500,83.7500,80.2900,80.3700,4711642,0
20130221,80.0200,80.5400,79.2900,80.2100,4692105,0
20130222,80.7700,81.7500,80.5350,81.7500,2393930,0
20130225,82.2800,82.5000,78.5700,78.5700,3865033,0
20130226,79.0500,79.2700,77.0100,78.5800,4558655,0
20130227,78.2100,80.9900,78.0900,80.0400,3698447,0
20130228,80.1800,80.3200,79.3500,79.5800,3607739,0
20130301,78.8700,80.2300,78.2900,79.8200,3071019,0
20130304,80.0900,81.2600,79.2350,80.3400,3423121,0
20130305,81.3800,83.7400,81.3600,82.7300,6382447,0
20130306,83.2600,83.4099,81.2800,81.7400,3456737,0
20130307,81.8700,83.2470,80.9000,82.8100,2366710,0
20130308,83.3000,83.4290,82.3900,83.0900,2120301,0
20130311,83.2100,83.8000,82.3700,83.5800,2354461,0
20130312,83.5600,84.4600,83.2900,84.2600,3285139,0
20130313,83.6400,84.4150,83.5300,83.9400,2270826,0
20130314,84.1600,85.5800,83.9500,85.1900,3913770,0
20130315,84.8500,85.6350,84.5700,85.3500,4188454,0
20130318,84.4400,85.7000,84.1000,84.6200,2846849,0
20130319,84.9400,85.1310,82.5520,83.2800,2616818,0
20130320,87.2600,87.5000,85.5900,86.4000,5663185,0
20130321,85.5900,86.8200,85.4200,85.4900,3079693,0
20130322,85.8800,87.1700,85.8800,86.5800,3133652,0
20130325,86.8500,88.8000,86.8500,87.2900,3127460,0
20130326,88.2800,88.9800,87.8900,88.8800,3321048,0
20130327,88.4100,89.1600,88.0000,88.7600,2733895,0
20130328,89.0000,89.2000,87.1500,87.4500,4238683,0
20130401,87.1600,87.9500,86.0100,86.3600,2936710,0
20130402,86.2700,86.6300,85.2190,85.6400,3002354,0
20130403,85.5100,85.5800,83.2200,84.0200,3119068,0
20130404,83.9000,84.3300,82.9700,84.2700,2568214,0
20130405,82.9600,85.2700,82.5000,85.0300,3243727,0
20130408,84.7300,86.5700,84.7200,86.5500,2612072,0
20130409,86.4900,86.9750,85.7698,86.8100,2650380,0
20130410,87.1500,87.2000,85.9600,86.3800,3100981,0
20130411,86.7800,87.3950,86.0200,87.3500,2696875,0
20130412,86.9200,87.0300,85.0500,85.2900,3639411,0
20130415,83.7900,83.8800,79.4600,79.4700,7224907,0
20130416,80.6000,82.6400,80.5600,82.1600,4262917,0
20130417,81.2700,81.2700,78.8472,79.4500,4396535,0
20130418,79.7900,81.0800,78.3000,80.6400,4307298,0
20130419,81.1100,81.3400,79.1700,79.9900,3128274,0
20130422,80.2700,81.5200,79.2500,81.0500,2553261,0
20130423,81.3300,81.6800,80.3000,81.5700,3201649,0
20130424,81.8700,83.6900,81.7100,83.3200,3218206,0
20130425,83.7400,85.5000,83.2100,84.1200,5019138,0
20130426,84.1000,84.2800,82.5300,83.8400,3003894,0
20130429,84.4300,85.1200,84.1200,84.5100,1804254,0
20130430,84.6200,84.9500,83.7500,84.7600,3276900,0
20130501,84.1700,84.1700,82.5200,83.2300,2630769,0
20130502,83.6800,85.0800,82.9200,84.7900,2330969,0
20130503,85.7500,86.7900,85.6700,86.6000,2337055,0
20130506,87.0000,88.3600,86.5100,87.6200,3348268,0
20130507,89.5000,89.7200,86.5800,86.7400,5968519,0
20130508,86.5700,87.9200,86.5001,87.6700,3887409,0
20130509,87.5500,87.9600,86.5000,86.9900,2685673,0
20130510,86.8200,86.8200,85.5300,86.4500,2413326,0
20130513,86.0000,87.1200,85.9500,86.8100,1768279,0
20130514,86.9600,88.8990,86.8900,88.7700,3446869,0
20130515,88.2200,88.5400,86.3800,88.1700,3577320,0
20130516,88.0300,89.0400,87.5300,87.8100,2899037,0
20130517,88.6700,90.4600,88.6700,90.2500,4564201,0
20130520,89.8900,92.1800,89.8900,91.2300,3481270,0
20130521,91.1000,91.9500,90.2300,91.3700,2748215,0
20130522,91.2600,91.9200,88.5710,89.2100,3914757,0
20130523,87.7000,89.7100,86.9600,89.6400,3495382,0
20130524,88.7700,89.4520,87.9629,89.3400,2885189,0
20130528,90.7400,91.9600,90.5200,91.4600,4328533,0
20130529,90.6800,91.5350,90.3200,90.5000,3299228,0
20130530,90.2400,90.7600,89.4500,90.1100,2408750,0
20130531,89.4000,89.8000,87.4100,87.4700,3745193,0
20130603,87.8500,89.0850,87.3900,88.5500,3047815,0
20130604,88.0800,88.6200,86.7800,87.5200,2517831,0
20130605,87.1000,87.5700,86.1900,86.2600,2161335,0
20130606,86.3600,87.2900,85.3400,86.9000,2966030,0
20130607,87.6600,88.7800,87.4200,87.9800,2307870,0
20130610,88.1200,88.5300,87.4300,88.0800,1886003,0
20130611,86.4500,87.2700,85.8200,86.2000,2615631,0
20130612,87.4600,87.4600,85.4400,85.8800,2315400,0
20130613,85.9900,87.6503,85.8100,87.4500,2410818,0
20130614,87.7400,87.7700,85.6900,86.1100,2014521,0
20130617,87.0000,87.7000,86.3500,87.0500,1999974,0
20130618,87.3800,87.8500,86.6600,87.0000,2848866,0
20130619,86.9200,87.7800,86.2500,86.2600,2658704,0
20130620,84.8600,85.2400,82.6800,83.1100,3743593,0
20130621,83.6300,83.8990,82.1020,83.4400,4077184,0
20130624,82.2700,84.1600,80.4400,82.9700,4247495,0
20130625,83.9900,85.4100,83.7800,85.0800,4296205,0
20130626,85.8500,86.8000,84.7900,86.3400,4002325,0
20130627,87.0500,87.4900,85.9800,86.0300,2145950,0
20130628,85.4500,86.7500,85.1700,85.9300,2454769,0
20130701,86.3300,87.8500,86.2100,86.7900,2780267,0
20130702,86.8600,87.9100,86.4400,86.7700,2410198,0
20130703,86.6900,87.0600,86.0800,86.9300,1460841,0
20130705,87.4800,88.5300,87.0000,88.3800,1584191,0
20130708,88.7200,89.2000,88.0900,88.3000,2411184,0
20130709,88.7700,89.3650,88.2800,88.3600,2475406,0
20130710,88.5400,89.6200,88.1317,88.6200,2575684,0
20130711,89.9400,90.7970,89.2900,90.6100,2763042,0
20130712,90.3000,90.8500,89.4300,90.7000,3134093,0
20130715,90.6700,90.6800,89.0800,89.1100,3317463,0
20130716,89.2200,89.3700,87.8450,88.2400,3577371,0
20130717,88.4300,89.4900,88.3600,88.8800,1841376,0
20130718,89.3100,90.3200,89.3100,90.2600,3717323,0
20130719,90.5700,92.8600,90.2700,92.8500,3410942,0
20130722,92.4500,92.9000,91.0500,91.1000,3233632,0
20130723,91.1100,91.5100,90.7000,91.1500,2615871,0
20130724,91.3700,91.3700,89.3000,89.5300,3314611,0
20130725,89.6000,90.2200,88.7500,89.4900,2599785,0
20130726,88.7000,89.1900,88.1100,88.5100,2688331,0
20130729,88.5600,88.9400,87.7500,88.6500,3251828,0
20130730,88.6000,89.2500,86.5700,88.8000,6026960,0
20130731,89.1400,89.6100,88.3500,88.5200,3544454,0
20130801,89.4700,90.5900,89.4700,90.4000,4014042,0
20130802,90.1500,90.7100,89.6350,90.4600,2857749,0
20130805,90.1700,91.1500,90.1200,90.8500,2207587,0
20130806,90.4200,90.6700,88.6000,89.1200,2859099,0
20130807,88.9500,89.4100,88.2350,89.2300,2745988,0
20130808,89.6300,90.6325,88.6400,90.4800,3026140,0
20130809,90.4200,90.6500,89.1450,89.8000,2035157,0
20130812,88.9300,89.7700,88.5100,89.1400,2204446,0
20130813,89.1600,89.3200,88.1000,89.1100,2342737,0
20130814,88.9300,89.3100,88.3000,88.9800,2257348,0
20130815,88.2000,89.8800,87.5700,89.2000,2493665,0
20130816,89.8800,91.9400,89.4500,91.5200,5116282,0
20130819,91.1900,91.2300,88.7800,88.9500,3454069,0
20130820,89.1300,90.4700,88.8200,89.7900,2104798,0
20130821,89.4300,89.7900,88.3300,88.5400,2139812,0
20130822,88.9200,89.8300,88.5200,89.2600,1606831,0
20130823,89.5500,89.8900,88.8600,89.8000,1637409,0
20130826,91.9500,92.1000,90.7385,91.0200,3154713,0
20130827,90.2000,91.9200,90.1900,90.8800,2834800,0
20130828,91.2500,93.1400,91.2500,92.5800,4069470,0
20130829,92.0500,92.7000,91.5800,91.6500,2662229,0
20130830,91.6100,92.1800,90.7800,91.4200,2034142,0
20130903,92.4300,92.8700,91.7000,92.7100,1939697,0
20130904,92.5800,92.8300,91.9500,92.1600,2312732,0
20130905,92.2900,93.0000,92.2200,92.7500,1532703,0
20130906,92.7800,94.0000,92.2100,93.0100,2524615,0
20130909,93.1400,94.1300,93.1400,94.0200,2317557,0
20130910,93.9200,94.1500,92.3800,93.4000,2747381,0
20130911,93.6200,94.6700,93.0000,94.6700,1948245,0
20130912,94.5500,95.7300,94.1100,95.5300,3342823,0
20130913,96.6900,96.7500,94.4500,94.7000,3265757,0
20130916,95.7800,95.8100,93.1300,93.3600,3359124,0
20130917,93.1800,94.2700,92.7000,93.6700,2294795,0
20130918,93.7300,95.1000,93.6900,94.9600,2549165,0
20130919,95.2500,95.5950,94.2200,94.8000,2657645,0
20130920,94.7800,94.9800,93.4000,93.6900,2635529,0
20130923,93.4500,94.3800,92.6475,94.1100,1770711,0
20130924,94.1200,96.0100,93.7050,94.7100,3324013,0
20130925,94.4200,95.7600,94.3600,94.8300,2223312,0
20130926,94.9800,95.2500,93.4200,94.4800,2097879,0
20130927,94.1800,94.6500,93.5400,94.5300,1611342,0
20130930,93.2700,93.6900,92.5000,92.9900,2599868,0
20131001,92.8900,94.4497,92.5000,93.4400,2581003,0
20131002,93.1400,94.7000,92.3800,94.6800,2612084,0
20131003,94.3300,94.7900,92.8200,92.9800,2209830,0
20131004,93.1400,94.1000,92.7300,93.9000,1668079,0
20131007,93.2700,94.8900,93.0500,93.6000,1875885,0
20131008,93.6600,94.3200,91.8800,92.1200,2220778,0
20131009,92.7700,93.5700,91.6000,92.1100,1800161,0
20131010,93.3900,94.5700,92.3800,94.4100,2058132,0
20131011,93.8100,95.9800,93.6900,95.4600,2142085,0
20131014,94.5300,96.1300,94.2700,95.7500,2134905,0
20131015,95.5000,96.6800,95.0800,95.8300,2472525,0
20131016,96.5900,98.1300,96.3900,97.5300,3683765,0
20131017,97.4300,97.5800,96.0500,96.7500,2224150,0
20131018,97.1900,97.8200,96.1600,97.4200,2553893,0
20131021,97.7100,98.2300,95.8700,96.0300,2472158,0
20131022,96.0000,97.2600,94.5900,95.3600,3288055,0
20131023,94.5700,94.6200,91.9200,92.2800,4784647,0
20131024,92.2800,94.5500,91.2700,94.2900,5242674,0
20131025,94.3100,96.1800,94.2600,96.1500,3471137,0
20131028,96.2700,96.9750,95.6000,96.5800,3621177,0
20131029,97.1000,97.9000,96.6700,97.7600,2454307,0
20131030,97.9700,98.4740,94.5300,96.0100,2378216,0
20131031,96.0400,96.3099,93.7400,95.2900,2848437,0
20131101,95.4400,95.9900,93.2901,94.3900,3095975,0
20131104,95.3400,96.5400,94.2500,95.9300,3348743,0
20131105,94.7100,94.9400,92.4100,92.8600,4808199,0
20131106,93.7200,94.2100,91.5100,92.0200,3228408,0
20131107,92.5400,92.6200,89.4700,89.9500,4527116,0
20131108,89.5300,91.3400,89.5200,90.9700,3516444,0
20131111,91.1500,91.7600,90.5636,91.1500,1883896,0
20131112,90.9300,90.9300,89.6700,89.9300,4447827,0
20131113,89.5500,91.3700,89.3000,91.2200,3663098,0
20131114,91.1400,91.2700,90.3400,91.0800,2029092,0
20131115,90.9900,91.6300,89.9000,90.9300,3390800,0
20131118,91.2300,91.3000,90.0300,90.3800,3324836,0
20131119,90.5300,91.5100,89.5000,90.7000,2618763,0
20131120,91.3500,91.6800,90.1400,90.5400,2498756,0
20131121,91.4000,92.4800,90.9800,92.2700,2081988,0
20131122,92.7400,92.7450,91.5200,92.0400,2093930,0
20131125,91.9600,91.9600,89.9000,90.5200,2498293,0
20131126,90.3300,91.0200,89.2400,90.5700,2633712,0
20131127,90.2200,90.5300,88.1600,88.6000,3667902,0
20131129,88.5300,89.8400,87.6600,88.8200,2505697,0
20131202,88.9200,89.1200,88.0900,88.5100,2452197,0
20131203,88.5700,89.7000,88.0000,89.5000,4232464,0
20131204,89.5000,89.5100,88.0100,88.6100,3568281,0
20131205,88.2100,89.0500,87.7500,87.9900,2696941,0
20131206,88.6700,89.0200,86.3700,86.6500,3948420,0
20131209,86.6600,86.8400,85.4300,86.1900,4132734,0
20131210,86.1900,87.2800,85.1900,85.2600,5517712,0
20131211,84.8700,85.3700,83.4100,83.5900,5111714,0
20131212,83.7400,84.8600,83.5000,83.6700,4731060,0
20131213,73.6500,78.3200,73.6000,78.3000,38542370,0
20131216,78.4500,79.9000,78.2900,79.7000,10356850,0
20131217,78.9000,79.7600,78.6800,79.1100,8707957,0
20131218,79.0901,79.7100,78.0000,79.6500,7627311,0
20131219,79.5700,79.5900,78.8000,79.0200,6302355,0
20131220,78.9600,79.5300,78.6348,78.7700,6047997,0
20131223,79.1100,79.2800,78.3100,78.4900,3634188,0
20131224,78.5000,78.5900,78.2600,78.4000,2203734,0
20131226,78.4900,78.5100,77.8900,78.2200,2543976,0
20131227,78.3000,79.6900,78.1700,79.4000,3045209,0
20131230,79.3300,79.8600,78.8000,79.0900,2334608,0
20131231,79.0400,79.5900,78.5400,79.3200,2258923,0
20140102,79.0300,79.0300,78.0100,78.5600,3352844,0
20140103,78.7100,79.2300,78.1400,78.3100,2229415,0
20140106,78.3700,78.6700,77.8000,78.3400,4037285,0
20140107,78.8500,79.9200,78.1700,79.8400,4125065,0
20140108,79.8600,80.0000,78.6700,79.0400,4348239,0
20140109,79.1500,79.4100,78.1500,79.0800,4591728,0
20140110,78.9900,79.8900,78.5000,79.8300,3833926,0
20140113,79.5000,79.8200,78.1900,78.3700,4944357,0
20140114,78.4000,80.9900,78.4000,80.8400,7783784,0
20140115,81.1300,82.3800,81.0200,81.7200,5373062,0
20140116,81.5400,81.7399,80.6000,81.3200,6864255,0
20140117,81.8600,81.9000,80.0200,80.0600,3980595,0
20140121,80.6500,81.7300,80.6300,81.1900,5335332,0
20140122,81.6700,83.9700,81.5500,83.7200,7874708,0
20140123,83.3500,83.3500,82.0700,82.8800,3720671,0
20140124,82.5700,82.8000,81.0900,81.0900,5047326,0
20140127,81.1100,81.4200,79.9200,80.4500,4938974,0
20140128,79.5800,81.4900,79.0400,81.1100,4436608,0
20140129,80.3600,81.6100,79.9700,81.2900,3510221,0
20140130,81.4600,81.9850,80.5000,81.4500,3547613,0
20140131,80.4900,81.2400,80.3200,80.6900,3041598,0
20140203,80.7300,81.3700,78.1500,78.1700,7084744,0
20140204,78.9600,81.4700,78.8500,80.0300,6385498,0
20140205,80.4900,80.4900,78.9250,79.1300,5279725,0
20140206,79.3600,79.9100,78.6900,78.9000,4010708,0
20140207,79.2800,80.2700,78.7100,80.1700,3810173,0
20140210,80.1800,80.9700,79.4300,80.9300,3865781,0
20140211,80.8000,82.4200,80.0800,82.0100,4033176,0
20140212,82.0500,82.6200,81.2340,81.6900,2415993,0
20140213,80.6400,82.2500,80.1800,81.5200,2979496,0
20140214,81.6150,82.0000,80.7600,81.5400,4299893,0
20140218,81.7000,83.5700,81.7000,83.5700,4743583,0
20140219,83.0600,84.3900,82.8600,83.7300,4168161,0
20140220,83.4700,83.6200,82.7350,83.2100,4996447,0
20140221,83.2100,83.5500,82.2700,82.3100,2906515,0
20140224,83.0100,85.2100,82.9500,83.3900,4977913,0
20140225,83.2600,83.5200,82.0200,83.5100,3139454,0
20140226,83.2950,84.6050,82.0000,82.2300,3896155,0
20140227,82.1500,83.2700,82.0700,83.0400,2513595,0
20140228,83.2200,84.9800,83.1300,84.1600,4916878,0
20140303,83.9200,85.7700,83.7500,84.4000,3424323,0
20140304,85.0400,86.4000,84.6000,86.0300,4519004,0
20140305,86.0900,86.4900,85.3000,85.4100,4841207,0
20140306,86.7100,86.7600,85.5800,86.5200,6074687,0
20140307,86.8300,86.8600,85.0400,85.2600,5050615,0
20140310,85.0600,85.2100,84.2300,84.8700,2591152,0
20140311,85.0400,85.3810,82.5100,82.8400,5934627,0
20140312,82.5200,83.3400,82.0800,82.2300,3822441,0
20140313,82.2200,82.3900,81.5200,81.5700,3557305,0
20140314,81.6000,82.1700,81.4200,82.0000,3195731,0
20140317,82.2000,82.6210,81.6600,82.2200,3189530,0
20140318,82.4900,83.4600,82.2400,83.3000,2647364,0
20140319,83.3700,83.4500,82.0400,82.4000,3061825,0
20140320,82.2400,83.8100,81.7100,83.7500,3514633,0
20140321,84.0200,84.1200,82.6500,83.5900,5481059,0
20140324,84.0300,84.4300,82.3800,82.7800,3172656,0
20140325,83.5400,83.6600,82.7200,83.1200,4115202,0
20140326,83.6100,84.4400,83.1300,83.1500,4467905,0
20140327,83.5499,84.2100,82.6500,83.4900,3684792,0
20140328,84.0000,85.2800,83.7500,84.9400,3494550,0
20140331,85.2400,86.0300,84.5600,84.7600,2927034,0
20140401,84.8800,86.5800,84.5400,86.5600,4858110,0
20140402,86.2300,86.9900,86.1500,86.4700,3069006,0
20140403,86.6300,100.0000,85.9500,99.0200,44799284,0
20140404,102.1500,103.5000,99.8100,101.0500,19754348,0
20140407,99.1400,100.8500,96.7100,96.8900,8606420,0
20140408,97.0500,99.0200,96.8500,98.4000,5947522,0
20140409,98.7300,99.6900,97.9300,99.4800,5456546,0
20140410,99.3200,99.7800,96.1300,96.5800,7094401,0
20140411,96.3100,97.6700,96.1200,96.4800,7627450,0
20140414,96.9900,98.2700,96.3100,97.3100,4273110,0
20140415,97.5100,98.5900,96.9400,97.9400,4585263,0
20140416,98.5500,99.3000,97.9200,98.2500,3674863,0
20140417,98.6700,99.7100,97.9100,98.9600,6273230,0
20140421,99.0100,99.3050,97.6700,99.0200,5604735,0
20140422,98.7600,100.0900,98.4500,98.9700,3176423,0
20140423,99.0000,99.3800,98.4000,98.9800,2871023,0
20140424,99.3400,101.2900,98.9600,100.1900,6482957,0
20140425,99.8600,100.2350,99.1300,99.5000,3538934,0
20140428,100.1100,100.1600,98.5000,99.3600,4490765,0
20140429,100.0400,100.7000,99.6700,100.1200,3967787,0
20140430,99.3100,99.4650,98.0200,99.0200,2964537,0
20140501,99.1500,99.5600,98.4650,99.5500,2423984,0
20140502,99.7000,100.6800,99.0700,99.5700,3428081,0
20140505,99.0400,99.8000,97.6301,99.4900,3246593,0
20140506,102.7400,104.8400,101.7900,102.7300,8739577,0
20140507,103.2900,104.3800,101.7200,101.9000,5432138,0
20140508,101.8500,101.9000,99.8400,100.0100,3239978,0
20140509,100.1700,100.7200,99.2000,100.5800,3788792,0
20140512,101.0600,102.3700,100.9300,101.0600,4409863,0
20140513,101.6000,102.0000,100.6200,100.8800,3503039,0
20140514,102.8200,103.1500,101.0900,101.5300,3049424,0
20140515,101.2800,101.2900,98.1800,99.5500,6259016,0
20140516,99.4000,99.5800,98.5900,99.0700,4106957,0
20140519,98.9800,100.0900,98.8500,100.0400,2886661,0
20140520,99.5300,100.0200,98.6900,99.0300,2543326,0
20140521,99.5600,101.0800,99.4000,100.6700,3127422,0
20140522,100.6700,102.4399,100.1600,101.5800,3727075,0
20140523,101.7600,102.1900,101.1100,101.3500,2070099,0
20140527,101.5800,102.2100,101.0800,101.3300,2275929,0
20140528,101.6400,102.8500,100.4500,102.0000,2582693,0
20140529,102.0600,103.5000,101.5900,103.3100,2320011,0
20140530,103.1000,103.9150,102.4100,102.8600,1809568,0
20140602,103.2300,103.3700,102.2650,102.5100,1263232,0
20140603,102.4400,102.6200,101.6100,101.8400,2371951,0
20140604,101.8500,102.3000,101.3700,102.0400,1569029,0
20140605,101.4000,102.4300,100.4810,102.2100,3805570,0
20140606,102.3200,102.5000,101.4300,102.3300,2223520,0
20140609,102.5100,103.5000,102.1400,103.0700,1818117,0
20140610,102.9300,104.3600,102.9300,103.9200,4182324,0
20140611,103.2100,109.0000,103.2100,108.3200,10709515,0
20140612,107.5000,109.2900,106.9100,107.7300,5611328,0
20140613,107.9700,109.4200,106.2600,109.3700,2981555,0
20140616,108.9500,109.9500,108.1500,108.3600,2457326,0
20140617,108.1400,108.6600,106.8796,107.4100,3040664,0
20140618,107.3900,109.6600,107.0900,109.5800,3263469,0
20140619,109.8200,110.2800,108.8200,110.2200,2615006,0
20140620,111.2400,111.8900,110.4700,111.5500,4586752,0
20140623,111.6200,112.0600,110.3800,111.1000,2439210,0
20140624,111.1200,111.3600,106.8600,107.3900,3722586,0
20140625,107.7700,109.7000,107.5000,109.5700,3413228,0
20140626,109.8700,109.9804,108.0200,109.0900,1925436,0
20140627,108.9500,109.5800,108.2000,109.5000,2367602,0
20140630,108.7700,110.0900,108.6000,109.4700,2379562,0
20140701,110.7200,110.7200,108.3800,109.3300,2199534,0
20140702,109.0400,109.7500,107.3850,107.6300,2073589,0
20140703,107.9300,108.5000,107.2600,107.5800,1259189,0
20140707,107.6000,107.6400,106.5600,106.7900,1722876,0
20140708,106.4900,107.6800,105.9800,107.4900,3410279,0
20140709,107.6100,107.6400,106.6200,107.5000,2166289,0
20140710,105.9800,106.7800,105.2100,106.1400,2649661,0
20140711,106.0000,106.0600,104.4500,104.7800,2869491,0
20140714,105.5300,106.3300,105.1500,105.9200,2828825,0
20140715,109.2500,110.3100,107.6100,109.7200,8855019,0
20140716,110.3000,112.7999,109.4500,112.5300,7098933,0
20140717,112.2600,112.5000,107.9600,108.1100,5619196,0
20140718,108.0700,108.7700,107.5600,108.3300,3102908,0
20140721,108.6000,109.3000,106.7800,108.8700,4401092,0
20140722,109.3300,109.5100,108.2800,108.3200,4192339,0
20140723,108.6600,111.1100,108.1800,110.8100,5516108,0
20140724,110.4500,112.1100,110.1100,111.0000,4549499,0
20140725,110.4400,110.4400,109.0400,109.2100,2240186,0
20140728,109.4100,109.5700,107.3800,107.6500,4839592,0
20140729,107.5500,110.1500,107.2500,109.2300,6752023,0
20140730,111.4700,113.0000,108.7600,109.8700,6011938,0
20140731,109.1400,109.1400,106.0000,106.8500,6914080,0
20140801,105.8700,106.8900,104.5000,105.6200,5191005,0
20140804,106.6000,112.1900,106.0200,110.7300,6785741,0
20140805,110.1700,110.4000,107.2700,108.1000,4177725,0
20140806,107.7900,108.5050,106.5000,106.9000,4025768,0
20140807,107.4800,107.7500,106.0000,107.1200,3320136,0
20140808,107.0300,109.3400,106.5900,109.2300,3376865,0
20140811,109.2700,110.2300,108.3800,108.5100,2986220,0
20140812,107.7900,107.7900,105.6600,106.0600,4306197,0
20140813,106.6500,107.3900,105.9100,106.5100,2008375,0
20140814,106.6000,106.8600,105.3300,105.8900,3892956,0
20140815,106.4000,108.2900,105.9700,108.2100,4096213,0
20140818,108.1600,108.9300,107.2500,108.8500,5174089,0
20140819,109.1200,110.1800,109.0000,109.8900,2916000,0
20140820,109.9900,110.2300,108.8700,110.0200,3428333,0
20140821,110.3000,110.9300,109.0100,110.7300,2576099,0
20140822,110.4300,110.6500,109.0000,109.7400,2267746,0
20140825,110.2000,112.0800,110.0100,111.9700,3843938,0
20140826,112.1600,113.5100,111.9200,112.0500,2814021,0
20140827,112.2900,112.2900,110.3200,110.5000,2563945,0
20140828,110.0200,111.2300,109.8400,111.0800,2230640,0
20140829,110.4700,112.7600,110.4700,112.6900,2556026,0
20140902,112.0800,112.9300,110.8700,111.5700,3915878,0
20140903,112.4800,112.9900,111.1600,111.4800,2290040,0
20140904,111.9400,112.0000,107.9900,108.5100,7292072,0
20140905,108.7800,109.9300,106.9300,109.8700,4839311,0
20140908,108.3700,108.6400,105.9600,107.0200,4290687,0
20140909,106.5700,107.7700,105.5000,106.3500,2829074,0
20140910,106.6300,106.7900,105.0100,106.7000,3550790,0
20140911,106.2000,107.5200,105.1800,107.3900,2306749,0
20140912,107.1200,107.1900,104.5900,105.4600,3061911,0
20140915,105.2800,106.5500,104.0800,106.2400,2408367,0
20140916,105.9500,108.1400,105.7400,107.0100,2954047,0
20140917,106.8800,107.7600,105.9100,106.6400,3076885,0
20140918,107.4000,107.7800,105.0700,105.8000,3167044,0
20140919,106.2300,106.5800,105.0700,105.1300,3217377,0
20140922,104.0200,104.3000,102.2600,103.5400,6184311,0
20140923,103.4400,105.2300,102.8700,103.0200,4713713,0
20140924,102.8800,105.0900,101.4600,104.8200,4086300,0
20140925,104.4200,104.6400,102.2700,102.2800,4739621,0
20140926,102.1500,104.7400,101.7000,103.9600,2402520,0
20140929,102.2400,104.5200,102.0301,104.2500,2836790,0
20140930,103.9500,104.0500,100.4000,101.4400,5351226,0
20141001,101.4400,102.6800,98.3680,99.2600,5721595,0
20141002,98.2300,99.4800,96.3200,98.6700,6146348,0
20141003,98.7900,100.2800,97.4500,98.7000,4232707,0
20141006,99.1100,99.9500,97.1100,97.1900,6747318,0
20141007,96.5400,97.9500,95.3600,95.3800,4340234,0
20141008,93.9800,96.0200,92.1000,95.9300,8678334,0
20141009,95.1700,95.2300,89.3100,90.0000,14297872,0
20141010,89.7200,91.4500,86.7400,88.3700,11000123,0
