DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,30.8250,31.3350,30.3700,30.4100,3234000,0
20010103,31.5050,31.5050,28.9000,29.2450,5100000,0
20010104,29.4350,29.4350,27.1250,27.2100,8699400,0
20010105,27.6850,28.4400,27.6300,28.0250,4510600,0
20010108,28.0300,28.8550,28.0300,28.6400,4684000,0
20010109,28.8300,29.2650,28.1950,29.1700,4910800,0
20010110,29.0000,29.0600,28.4900,28.7850,2970400,0
20010111,28.8550,28.8550,28.1700,28.3000,3423200,0
20010112,28.3000,28.6350,27.7800,28.1700,2856800,0
20010116,28.1700,28.4400,27.7350,28.1700,3030200,0
20010117,28.1700,28.1700,27.1950,27.5150,2873000,0
20010118,27.5050,28.2650,27.0550,27.6750,3026200,0
20010119,27.6750,27.9300,27.0050,27.5650,2802600,0
20010122,27.5700,27.8800,27.1750,27.6250,2788800,0
20010123,27.7500,28.3500,27.6450,28.0900,2749200,0
20010124,27.8900,28.4600,27.2650,28.2700,2841400,0
20010125,27.8800,28.5850,27.3750,28.3900,2803800,0
20010126,28.4900,28.7650,27.6850,27.7400,3021600,0
20010129,27.7450,27.8050,27.1250,27.4300,2488600,0
20010130,27.4900,28.8600,27.4400,28.5700,3565800,0
20010131,28.4500,29.2400,27.7600,29.2300,3374200,0
20010201,29.2300,29.9250,29.2300,29.7200,4760600,0
20010202,29.7550,30.0450,29.1500,29.5850,3541000,0
20010205,29.5850,29.9000,29.0500,29.1200,3516400,0
20010206,29.2200,29.5800,28.8300,29.2200,2478400,0
20010207,28.2200,28.9000,27.9650,28.8750,10432400,0
20010208,29.0000,29.2400,28.4650,29.1500,5343400,0
20010209,29.2300,29.2400,28.8050,28.8900,2211800,0
20010212,28.8900,29.0050,27.9750,28.6200,3202000,0
20010213,28.6200,28.6250,28.0250,28.2200,3961200,0
20010214,28.2200,28.2200,27.3950,27.4400,4497000,0
20010215,27.2950,27.8250,27.1550,27.5900,3723600,0
20010216,28.3400,28.8950,28.3200,28.8300,4063600,0
20010220,28.9500,29.3150,28.8300,29.2200,2877200,0
20010221,29.0950,29.1950,28.3650,28.7800,3691200,0
20010222,29.0500,29.3150,28.3900,28.8300,4147400,0
20010223,28.7050,28.7500,27.9300,28.4150,2825800,0
20010226,28.0250,28.4650,27.9050,28.2950,2759600,0
20010227,28.2700,28.9000,28.2300,28.5850,3416000,0
20010228,28.7050,28.9100,28.5100,28.7300,2216600,0
20010301,28.6100,28.7050,27.8600,28.0000,2392000,0
20010302,27.9300,28.4750,27.9300,28.2800,3081000,0
20010305,28.3200,28.5100,27.9550,28.4650,2092800,0
20010306,28.4650,28.4650,28.0250,28.1250,2447200,0
20010307,27.8300,28.7550,27.8300,28.3100,3433200,0
20010308,28.5850,29.3400,28.3900,29.1950,3189000,0
20010309,29.1950,29.2400,28.3200,28.6600,2250200,0
20010312,28.3400,28.7050,27.5850,27.6600,2893800,0
20010313,27.6850,27.6850,26.8800,27.4400,2928400,0
20010314,27.3200,27.4400,26.7850,26.9900,2918400,0
20010315,26.9900,26.9900,25.9100,26.7100,4126200,0
20010316,26.0300,26.8800,26.0300,26.3800,4838800,0
20010319,26.2750,26.4350,25.9700,26.0050,2833600,0
20010320,26.0050,26.7500,25.9800,26.1100,4046600,0
20010321,26.0300,26.0800,24.9850,24.9850,4904600,0
20010322,24.6950,24.9350,23.6000,24.8150,6359800,0
20010323,24.6950,25.2050,24.4750,25.0600,5829600,0
20010326,25.4950,25.8850,25.1900,25.8350,4004000,0
20010327,25.8100,27.1000,25.7150,26.8650,5860200,0
20010328,26.8600,27.0550,26.1500,26.9600,3422000,0
20010329,26.8800,26.8800,26.0800,26.3700,3570800,0
20010330,26.3700,27.0450,26.1600,26.8850,2498000,0
20010402,26.9550,27.4100,26.4700,26.6900,2825400,0
20010403,26.6150,26.6650,25.8350,25.9800,3189400,0
20010404,25.8600,26.6650,25.4400,26.3000,3050200,0
20010405,26.5150,27.0050,25.9350,27.0050,2947000,0
20010406,26.5150,26.5900,25.3500,26.1500,3298600,0
20010409,25.3000,25.9900,25.3000,25.3500,5604200,0
20010410,25.1050,25.4250,24.9900,25.0800,4896800,0
20010411,25.0800,25.1050,24.6200,24.9400,4111600,0
20010412,25.1550,25.8850,25.0600,25.8850,3740800,0
20010416,26.0300,26.2550,25.7400,25.9600,2279200,0
20010417,25.6400,25.9100,25.4250,25.7250,3249400,0
20010418,25.8350,25.9400,25.0600,25.1800,6061600,0
20010419,25.7900,25.9100,25.4700,25.5800,6557000,0
20010420,25.6150,26.1050,25.2500,25.9350,5099400,0
20010423,26.0300,26.2600,25.7150,25.8050,3262600,0
20010424,25.6950,25.9600,25.4350,25.5700,3496600,0
20010425,25.5700,26.1100,25.4650,26.0500,2992000,0
20010426,26.1100,26.6750,25.8650,26.2550,4396000,0
20010427,26.5950,27.2550,26.4750,27.1600,3880600,0
20010430,27.4750,27.7700,26.9650,27.2550,3329000,0
20010501,27.5750,27.8600,27.0850,27.5550,5687400,0
20010502,27.4500,27.6700,26.9400,27.3300,4706200,0
20010503,27.3300,27.4750,26.9400,27.2550,2610600,0
20010504,27.2800,27.7950,27.1800,27.7200,1849400,0
20010507,27.7450,27.9850,27.7000,27.9050,1895000,0
20010508,28.0100,28.0600,27.4750,27.9550,2392000,0
20010509,28.0600,28.2300,27.7700,28.0050,1872000,0
20010510,28.1850,28.3050,28.0050,28.3050,2211200,0
20010511,28.5000,28.6650,28.1350,28.3750,1768400,0
20010514,28.4750,28.4900,28.2300,28.3950,2153200,0
20010515,28.4000,28.4600,27.5750,27.6700,4564600,0
20010516,27.7700,28.5950,27.5000,28.5600,4119400,0
20010517,28.7200,28.8200,28.1050,28.3300,2957400,0
20010518,28.3300,28.4500,27.8150,28.0100,2460400,0
20010521,27.8900,28.2050,27.6700,28.1100,2385200,0
20010522,27.7900,27.9450,27.4100,27.4350,3180800,0
20010523,27.4250,27.9400,27.4250,27.7100,3099800,0
20010524,27.6450,28.0100,27.5750,27.9100,1591400,0
20010525,27.7900,27.9400,27.5300,27.7100,1379600,0
20010529,27.7100,28.4000,27.6750,28.2950,2398200,0
20010530,28.2550,28.3500,27.7800,28.0750,2269400,0
20010531,27.9400,28.0200,27.5450,27.6400,3290200,0
20010601,27.6950,28.0400,27.4150,27.9400,1859800,0
20010604,28.0600,28.1000,27.5750,28.0400,1984600,0
20010605,28.1350,28.5000,27.9350,28.4000,2122400,0
20010606,28.5250,28.8150,28.3450,28.5250,3070000,0
20010607,28.6450,28.9150,28.5800,28.6700,2625000,0
20010608,28.6450,28.7750,28.3550,28.7300,2218600,0
20010611,28.7350,28.7350,28.5000,28.7050,1670200,0
20010612,28.7450,28.8150,28.4000,28.7100,2007000,0
20010613,28.4500,28.5950,28.2050,28.2550,2413400,0
20010614,28.2300,28.3800,27.8650,28.1650,1917000,0
20010615,28.1700,28.5500,27.9950,28.2550,5860800,0
20010618,28.2550,28.4000,28.0100,28.2600,2543000,0
20010619,28.2550,28.4550,28.0550,28.3900,2714200,0
20010620,28.2800,29.1750,28.2800,28.8900,2976000,0
20010621,28.9900,29.7700,28.7200,29.7700,4543800,0
20010622,29.4750,29.4800,28.7700,28.9650,3683400,0
20010625,29.0100,29.0800,28.2300,28.7450,3920200,0
20010626,28.5950,29.6200,28.5150,29.6200,4602400,0
20010627,29.5250,29.6450,29.2350,29.5750,2879600,0
20010628,29.6450,29.7700,29.4400,29.7450,2956400,0
20010629,29.7450,29.7700,28.7400,28.7900,6990000,0
20010702,28.7900,29.3850,28.7900,29.2700,4171000,0
20010703,29.2800,29.5000,28.9800,29.4050,1415000,0
20010705,29.3300,29.3300,28.8150,29.1000,2311200,0
20010706,29.1000,29.1350,28.6950,28.8100,2006200,0
20010709,28.8100,28.8250,28.3050,28.5150,3962600,0
20010710,28.5750,28.5750,27.8150,27.9400,5028800,0
20010711,28.0600,28.0850,26.5000,26.9650,8892400,0
20010712,27.0600,27.1300,26.3550,26.7800,6944600,0
20010713,26.4750,27.0100,26.3550,26.9450,4277400,0
20010716,26.8900,27.6700,26.8400,27.2550,3809600,0
20010717,27.5000,27.5950,27.2750,27.4750,3210600,0
20010718,27.2300,27.4650,26.8400,26.9750,4192800,0
20010719,27.2300,27.3600,26.8450,27.0350,3554000,0
20010720,27.0350,27.4000,27.0350,27.2350,2849800,0
20010723,26.5950,26.8150,25.9600,26.6700,5614600,0
20010724,26.5950,26.6400,26.2150,26.4250,3723200,0
20010725,26.3750,26.6450,26.3300,26.5450,2588200,0
20010726,26.5450,26.5950,26.1350,26.4000,4049400,0
20010727,26.4500,26.4500,26.1100,26.3500,3247200,0
20010730,26.3500,26.5500,26.1100,26.4400,3276400,0
20010731,26.4000,26.8400,26.3900,26.4500,5643800,0
20010801,26.5250,26.5500,25.7200,25.8400,3572400,0
20010802,25.9600,26.1800,25.7900,25.8350,3569000,0
20010803,25.9550,26.1550,25.7450,26.0600,2418800,0
20010806,25.9150,26.0100,25.5150,25.8050,2573800,0
20010807,26.0350,26.2800,25.6600,25.8400,2343600,0
20010808,25.8150,26.2100,25.6500,25.8600,3010200,0
20010809,25.8600,26.3300,25.7900,26.1100,4463800,0
20010810,26.2300,26.4500,26.0600,26.1100,3210600,0
20010813,26.2300,26.8650,26.2050,26.7200,2997400,0
20010814,26.7200,26.9300,26.4950,26.6500,2231000,0
20010815,26.6500,26.7900,26.4900,26.5400,2233200,0
20010816,26.6950,27.0450,26.6450,27.0150,3278000,0
20010817,27.0600,27.2300,26.8900,26.9750,2257000,0
20010820,26.8550,27.1600,26.7900,27.0600,1941400,0
20010821,27.1100,27.3550,26.9650,27.0850,3051200,0
20010822,27.1800,27.5250,26.8950,27.4250,3165600,0
20010823,27.4250,27.4300,27.0350,27.3150,3896000,0
20010824,27.3150,27.3600,27.1000,27.2600,3114600,0
20010827,27.2600,27.2600,26.9150,27.0150,3464600,0
20010828,27.1400,27.1400,26.6950,26.7000,2655400,0
20010829,26.8200,26.8200,26.4950,26.5950,1738800,0
20010830,26.6200,26.7900,26.3450,26.5000,2665800,0
20010831,26.1800,26.7500,26.1800,26.4250,1690800,0
20010904,26.4750,27.0100,26.3650,26.6950,2418800,0
20010905,26.7450,27.4250,26.3600,27.1950,6285400,0
20010906,27.1950,27.5250,27.0900,27.4800,3686200,0
20010907,27.5950,27.6850,27.2200,27.3300,5306200,0
20010910,27.2550,28.0250,27.0850,27.9450,4357800,0
20010911,27.9450,27.9450,27.9450,27.9450,0,0
20010917,27.6950,28.0600,27.2550,28.0100,5216400,0
20010918,28.4500,28.5500,27.9400,28.3050,5810400,0
20010919,28.3050,28.3100,27.5200,27.7900,6391400,0
20010920,27.4750,27.5100,26.5900,26.7600,4653800,0
20010921,25.8150,26.1100,25.1450,25.6900,7057800,0
20010924,25.9850,26.7050,25.9850,26.6100,3235800,0
20010925,27.0850,27.2050,26.8400,27.1350,4801800,0
20010926,27.5000,27.7700,27.1800,27.6700,4947800,0
20010927,27.6700,28.3300,27.5750,28.2900,4150800,0
20010928,28.2900,28.4250,27.9650,28.4250,4458400,0
20011001,28.1850,28.2550,27.6450,28.0100,4315000,0
20011002,27.8150,28.0600,27.6900,28.0600,2368400,0
20011003,27.8150,27.9250,27.0850,27.6950,4104200,0
20011004,27.6650,27.7500,27.2550,27.4000,2733200,0
20011005,27.4000,28.3050,27.3050,28.2300,3236400,0
20011008,28.0600,28.0650,27.5850,27.8000,1915200,0
20011009,27.8650,28.0600,27.5750,27.9450,1924200,0
20011010,27.8150,28.5000,27.7400,28.3000,2472600,0
20011011,28.3050,28.4750,27.8400,28.1400,2877400,0
20011012,28.1600,28.2300,27.6700,28.0100,2219800,0
20011015,28.0350,28.1350,27.6950,27.8650,1960600,0
20011016,27.4000,28.0100,27.0350,27.9300,4124200,0
20011017,27.9650,27.9700,27.4500,27.7050,3006800,0
20011018,27.4550,28.2550,27.3750,28.1100,2299800,0
20011019,28.1150,28.4650,28.0600,28.3850,3638400,0
20011022,28.3550,29.1100,28.3100,28.9950,2828200,0
20011023,28.9150,28.9200,28.5000,28.6550,2969400,0
20011024,28.6100,28.9050,28.4150,28.6300,3385800,0
20011025,28.5100,28.8700,27.9750,28.8300,2259200,0
20011026,28.7100,28.7600,28.2450,28.6350,3409000,0
20011029,28.5850,28.6050,27.8500,28.2050,4116000,0
20011030,27.7800,28.4400,27.7800,28.2850,2209800,0
20011031,28.1950,28.2950,27.9450,28.1550,2912000,0
20011101,28.0350,28.3650,27.8200,28.2750,4045400,0
20011102,28.2750,28.6350,28.0750,28.6350,3057800,0
20011105,28.7600,28.9450,28.5250,28.6600,2755000,0
20011106,28.5650,28.8750,28.4200,28.8150,2187200,0
20011107,28.8200,29.0550,28.6000,28.7100,1787400,0
20011108,28.6600,28.7600,28.1200,28.2700,3682600,0
20011109,28.3900,28.4400,28.0000,28.0800,3119200,0
20011112,28.1000,28.1000,27.5350,27.8050,3210600,0
20011113,28.0750,28.3650,27.9500,28.3250,2744800,0
20011114,28.3250,28.3600,28.0750,28.2600,2517800,0
20011115,28.1950,28.6650,28.1950,28.5850,3632000,0
20011116,28.4650,28.8300,28.3900,28.6600,2829200,0
20011119,28.7350,28.8550,28.4650,28.6950,2105800,0
20011120,28.4400,28.8300,28.4400,28.7200,2300600,0
20011121,28.6600,28.8750,28.5150,28.6750,1883400,0
20011123,28.6100,28.7600,28.4200,28.7000,967800,0
20011126,28.6100,28.9100,28.4900,28.8050,2501400,0
20011127,28.7600,28.8250,28.2700,28.2900,2843400,0
20011128,28.2900,28.6200,28.1200,28.3650,2011600,0
20011129,28.4400,28.4400,27.9050,28.2350,2637000,0
20011130,28.0750,28.6650,27.9250,28.5700,2587200,0
20011203,28.4150,28.5650,28.1000,28.4400,3405400,0
20011204,28.3450,28.5650,28.2700,28.5250,1698400,0
20011205,28.4000,28.7850,28.2700,28.3600,3583200,0
20011206,28.0750,28.1900,27.8050,27.8050,3876800,0
20011207,27.8300,27.9150,27.4850,27.7350,2746200,0
20011210,27.5900,27.9100,27.4550,27.7100,2972000,0
20011211,27.7300,27.9000,27.3400,27.7200,2862600,0
20011212,28.1450,28.3200,27.8550,27.8850,2743000,0
20011213,27.9500,28.1400,27.8250,27.9100,2299600,0
20011214,27.9500,27.9500,27.3500,27.6800,2470600,0
20011217,27.6800,27.8550,27.4800,27.5850,1914600,0
20011218,27.6800,28.1900,27.6200,28.1700,3061000,0
20011219,28.0000,28.6550,27.9250,28.5850,3389000,0
20011220,28.3900,28.6750,28.3450,28.4850,3269400,0
20011221,28.5150,28.5550,27.8050,28.2300,4628000,0
20011224,28.2700,28.3450,28.1450,28.2100,890200,0
20011226,28.1700,28.6350,28.1600,28.4150,1533800,0
20011227,28.3450,28.4900,28.2700,28.4700,1187800,0
20011228,28.4700,28.5400,28.1550,28.4600,2533000,0
20011231,28.3900,28.5850,28.1700,28.2700,2051200,0
20020102,28.0250,28.2700,27.7300,28.2050,2360400,0
20020103,28.0850,28.1100,27.8400,28.1100,2003200,0
20020104,27.9850,27.9900,27.2300,27.5300,4467600,0
20020107,27.2900,27.4350,27.1200,27.2400,3746800,0
20020108,27.3650,27.5300,27.2900,27.4150,6180800,0
20020109,27.6800,27.6800,27.4150,27.5350,3999000,0
20020110,27.5850,27.5850,27.0250,27.1200,2821800,0
20020111,27.1200,27.3950,26.9850,27.0550,2567400,0
20020114,26.8750,27.6550,26.8750,27.3350,2359200,0
20020115,27.3650,27.9850,27.3650,27.8300,2662000,0
20020116,27.7550,28.0350,27.6300,27.8500,3064200,0
20020117,27.7050,28.0400,27.5850,27.9500,1725600,0
20020118,27.8550,28.0500,27.7550,27.9750,1947600,0
20020122,27.8050,27.9000,27.5100,27.7800,2537600,0
20020123,27.6950,27.8700,27.3600,27.6450,3579600,0
20020124,27.6250,27.7200,27.4250,27.4500,2437800,0
20020125,27.4750,27.8950,27.3550,27.7050,2565200,0
20020128,27.5500,27.7700,27.3350,27.7400,2131800,0
20020129,27.5750,27.6950,27.2450,27.2650,3023400,0
20020130,27.1400,27.7400,27.1050,27.5500,3658000,0
20020131,27.6250,28.0650,27.3750,28.0650,3966800,0
20020201,28.0650,28.1650,27.6450,28.0650,2576600,0
20020204,28.0650,28.2350,27.5450,27.6600,2946800,0
20020205,26.3950,27.6700,26.2650,27.4800,10797000,0
20020206,27.3750,27.3750,26.9600,27.1900,5850800,0
20020207,27.1300,27.1300,26.6000,26.7300,6470200,0
20020208,26.6150,26.7300,26.3700,26.7150,4806400,0
20020211,26.6650,26.7650,26.5200,26.5900,3361400,0
20020212,26.6400,26.8700,26.5700,26.8100,4608400,0
20020213,26.9350,27.0550,26.6100,27.0550,2927600,0
20020214,26.8850,27.1150,26.8100,27.0300,2371800,0
20020215,27.0100,27.6950,26.9900,27.5000,3170000,0
20020219,27.6000,27.6000,27.1300,27.3050,2722200,0
20020220,27.3050,27.6850,27.0400,27.5950,2535200,0
20020221,27.6700,27.9150,27.4850,27.5000,3069200,0
20020222,27.4250,28.1400,27.2900,27.8450,3240800,0
20020225,28.0900,28.1800,27.5750,27.9650,2353800,0
20020226,27.9650,27.9700,27.5200,27.8050,2975600,0
20020227,27.8950,27.9150,27.5250,27.6950,3190200,0
20020228,27.5500,27.8700,27.3300,27.4900,4424400,0
20020301,27.6000,27.9400,27.5250,27.9150,2458200,0
20020304,27.9650,27.9650,27.4250,27.6850,2892200,0
20020305,27.3750,27.3950,26.7550,27.1800,4458200,0
20020306,27.2800,27.6000,27.0850,27.4500,3076400,0
20020307,27.3750,27.3750,26.6400,26.7850,4227600,0
20020308,26.7650,26.9100,26.4550,26.6800,4707800,0
20020311,26.6150,26.6400,26.1900,26.5650,3618400,0
20020312,26.4450,27.1400,26.3900,27.1400,4117800,0
20020313,27.1400,27.1750,26.7000,26.8600,3132400,0
20020314,26.9100,26.9650,26.7650,26.7900,2544200,0
20020315,26.9100,27.5000,26.8800,27.4900,5317600,0
20020318,27.5000,27.8200,27.3350,27.7100,3556000,0
20020319,27.7450,28.3100,27.7450,27.9300,5880200,0
20020320,27.9900,28.1300,27.8950,27.9000,2413200,0
20020321,27.9000,28.0250,27.6000,27.8050,2782800,0
20020322,27.6950,28.0500,27.6500,27.9400,2487000,0
20020325,27.8450,27.8500,27.5300,27.5400,2441600,0
20020326,27.6450,28.0150,27.5350,27.8300,3623800,0
20020327,27.9150,28.2350,27.7950,28.1450,2991600,0
20020328,27.9900,28.2500,27.9650,28.0650,2249400,0
20020401,27.9400,27.9850,27.6250,27.7950,8098600,0
20020402,27.8450,28.0400,27.6700,27.9050,2092600,0
20020403,27.8450,27.8950,27.5100,27.7350,2556000,0
20020404,27.6950,28.2100,27.6950,28.1800,3370200,0
20020405,28.2250,28.2500,28.0150,28.1700,2074800,0
20020408,28.0650,28.2850,28.0200,28.2550,2031000,0
20020409,28.2350,28.3050,27.9400,28.1650,2373800,0
20020410,28.1150,28.7400,27.9900,28.6850,4911000,0
20020411,28.5600,28.6700,28.1600,28.1900,3718400,0
20020412,28.1950,28.9050,28.1950,28.8400,2842600,0
20020415,28.9000,28.9000,28.3100,28.4200,2764600,0
20020416,28.3350,28.7000,28.2100,28.6550,4591000,0
20020417,28.6550,28.8750,28.2850,28.3600,5098400,0
20020418,26.5400,27.4000,26.0750,26.4950,23881000,0
20020419,26.9100,26.9100,26.5200,26.7150,10715200,0
20020422,26.8350,27.0450,26.5200,26.8350,5539400,0
20020423,26.8700,27.2700,26.7450,27.0600,4319800,0
20020424,27.0600,27.3600,27.0600,27.2550,8353400,0
20020425,27.2450,27.4600,26.9800,27.4150,4682600,0
20020426,27.3700,27.4050,27.1400,27.1400,4137800,0
20020429,27.0250,27.2100,26.5900,26.5950,3978600,0
20020430,26.3600,26.6800,26.1150,26.1150,5674200,0
20020501,26.2400,26.5550,26.2400,26.3850,4238000,0
20020502,26.4100,27.0550,26.3100,26.9950,5300600,0
20020503,26.9950,27.1750,26.8150,26.8750,4610600,0
20020506,26.9750,27.4300,26.9250,27.1850,4083200,0
20020507,27.2950,27.4650,27.0550,27.0750,3586000,0
20020508,27.2700,27.2900,26.9400,27.2900,4626800,0
20020509,27.2200,27.5150,27.0150,27.0500,2592200,0
20020510,27.0550,27.3950,26.9900,27.3550,2877000,0
20020513,27.2550,27.5150,27.2250,27.3950,2394800,0
20020514,27.4000,27.4900,27.2250,27.4200,3302000,0
20020515,27.3450,27.4400,27.1250,27.3500,3357800,0
20020516,27.3500,27.5050,27.1950,27.4250,3230800,0
20020517,27.3450,27.4400,26.8900,27.1150,3671400,0
20020520,27.0000,27.2450,26.9300,27.0250,2018400,0
20020521,27.1200,27.1700,26.6050,26.6350,2651600,0
20020522,26.4300,26.6950,26.3850,26.6450,4404200,0
20020523,26.6800,26.7050,26.1700,26.5750,3982200,0
20020524,26.5800,26.6300,26.2600,26.3400,3172000,0
20020528,26.2150,26.3350,25.6200,25.7300,4953800,0
20020529,25.6950,25.8400,25.2750,25.4950,5588000,0
20020530,25.5200,25.7900,25.3250,25.5700,6183800,0
20020531,25.7200,26.8550,25.7000,26.7050,7214600,0
20020603,26.5800,27.0500,26.5750,26.6300,4395000,0
20020604,26.6300,26.9100,26.4800,26.5900,4174400,0
20020605,26.4800,27.4700,26.3600,27.3850,6204400,0
20020606,27.3950,27.5450,27.1250,27.1700,5598600,0
20020607,27.0950,27.3200,26.7750,27.1700,3723600,0
20020610,26.8000,26.9400,26.3850,26.5700,7772800,0
20020611,26.8000,26.8250,26.1600,26.1600,3558800,0
20020612,26.3100,26.6550,26.1950,26.5350,5003200,0
20020613,26.3600,26.5150,25.9400,26.0150,2806600,0
20020614,25.6950,25.9400,25.4700,25.8900,4187000,0
20020617,26.1100,26.4800,26.0450,26.4700,2751600,0
20020618,26.4550,26.4800,25.9800,26.0800,3797800,0
20020619,25.9150,26.1800,25.8050,26.0100,3874400,0
20020620,25.6950,25.8650,25.4200,25.4200,5341600,0
20020621,25.2500,25.4700,24.5850,24.8700,6165600,0
20020624,24.7550,25.0300,23.6850,24.4600,8228800,0
20020625,24.3650,24.3900,23.5000,23.6250,6528200,0
20020626,23.3550,24.5100,22.6150,24.4650,11144000,0
20020627,24.8800,25.5450,24.7100,25.4000,10043800,0
20020628,25.2750,25.4950,24.6450,24.6600,6462200,0
20020701,24.7550,25.5950,24.7350,25.4600,4940400,0
20020702,25.2250,25.2750,24.8300,24.9050,5780200,0
20020703,24.8800,25.0600,24.4050,24.7100,4631800,0
20020705,25.0750,25.4900,24.8300,25.4900,2756200,0
20020708,25.4200,25.6100,25.1400,25.2700,2043400,0
20020709,25.0750,25.2500,24.5600,24.6550,3587800,0
20020710,24.6350,24.7350,24.4000,24.4100,3699400,0
20020711,24.3900,24.9000,24.1950,24.8900,6802200,0
20020712,24.9300,25.0050,24.0550,24.3800,6915800,0
20020715,24.1400,24.1900,22.6500,24.0200,5612600,0
20020716,23.7700,23.7950,22.8750,23.4950,3683000,0
20020717,23.8950,23.9450,23.0850,23.2300,5371400,0
20020718,23.2800,23.6750,22.6750,22.7500,4285000,0
20020719,22.1700,22.4900,21.7000,21.8550,6525400,0
20020722,22.0700,22.9400,21.9500,22.3250,5810400,0
20020723,22.6900,23.7450,22.3650,23.2550,7528200,0
20020724,23.2550,24.9750,23.2000,24.7250,8307000,0
20020725,24.8450,25.1000,24.1600,25.0200,5757600,0
20020726,25.2250,25.2250,24.6300,24.8500,7259400,0
20020729,25.2250,25.9650,25.0700,25.9500,5283000,0
20020730,25.6700,25.7150,25.1500,25.3700,5529600,0
20020731,25.3700,25.4350,24.6700,25.3950,6566000,0
20020801,25.3700,26.2050,25.2700,25.9250,6087200,0
20020802,25.9250,26.1850,25.4300,25.8900,5616200,0
20020805,25.8150,25.8600,25.1100,25.1850,4305400,0
20020806,25.3050,25.9750,25.3050,25.5450,6216200,0
20020807,25.5500,25.9650,25.4800,25.9650,4765600,0
20020808,26.0650,26.8300,26.0200,26.7700,3970800,0
20020809,26.7300,26.8050,26.3150,26.7400,3806800,0
20020812,26.4600,26.6800,26.3150,26.5650,2191200,0
20020813,26.2100,26.8100,26.1150,26.3250,4047000,0
20020814,26.4500,26.9150,26.0150,26.9150,2828800,0
20020815,26.9200,27.1000,26.7200,27.1000,2828400,0
20020816,26.6550,26.9550,26.4600,26.6800,3688600,0
20020819,26.6800,27.1600,26.5350,27.1500,2857200,0
20020820,27.0300,27.0750,26.6300,26.8550,2958800,0
20020821,26.9050,27.1450,26.8450,27.0600,2184800,0
20020822,27.1000,27.2000,26.8500,27.0200,2566200,0
20020823,27.0250,27.0750,26.5100,26.5950,2979400,0
20020826,26.5100,26.5600,26.0950,26.3400,3163600,0
20020827,26.4600,26.8250,26.2150,26.7400,3762400,0
20020828,26.7450,26.8850,26.3700,26.5400,2870200,0
20020829,26.3100,26.8050,26.2100,26.5350,3470200,0
20020830,26.5350,27.2750,26.5100,26.9800,2765600,0
20020903,26.4850,26.7600,26.0300,26.0550,4055800,0
20020904,26.1750,27.0150,26.1450,26.9600,4562200,0
20020905,27.2000,28.3150,26.9650,27.7650,11297000,0
20020906,27.6950,27.7950,27.0700,27.1500,5692000,0
20020909,26.9550,27.7700,26.9350,27.6200,3919400,0
20020910,27.5250,27.7950,27.4000,27.5450,3821400,0
20020911,27.7700,27.8900,27.6000,27.6500,2202200,0
20020912,27.4000,27.5250,26.9900,27.1500,2920200,0
20020913,27.0050,27.5700,26.7550,27.4500,2749600,0
20020916,27.5700,27.7950,27.2250,27.7250,3191800,0
20020917,27.8200,28.0100,27.0950,27.1000,5354200,0
20020918,26.8300,27.1500,26.6600,26.9800,2613000,0
20020919,26.7550,26.8800,26.3700,26.4150,3175200,0
20020920,26.3650,26.4850,26.1000,26.3600,5027600,0
20020923,26.3600,26.6800,26.0650,26.4550,2394400,0
20020924,26.4600,26.5200,25.9650,25.9650,4816000,0
20020925,26.1000,26.6850,26.0350,26.5500,4702800,0
20020926,26.6100,27.5250,26.5400,27.4600,4182400,0
20020927,27.4750,27.5250,26.9550,27.0600,6176000,0
20020930,26.8050,27.0750,26.5750,26.6800,6348000,0
20021001,26.7050,27.1600,26.7050,27.1000,4161200,0
20021002,26.7050,27.2450,26.2750,26.7850,3432200,0
20021003,26.7050,26.9800,26.5600,26.7950,3605200,0
20021004,26.8550,27.0300,26.4400,26.7900,3271000,0
20021007,26.7550,27.5250,26.7550,27.0750,5263000,0
20021008,27.2000,27.6100,26.9600,27.3550,4692600,0
20021009,27.0050,27.2550,26.8600,26.9950,4618800,0
20021010,26.9800,27.4800,26.8550,27.3750,5682400,0
20021011,27.4750,28.1050,27.2500,27.8950,4522000,0
20021014,27.6450,28.1900,27.6450,28.1900,4484000,0
20021015,28.5600,28.5600,27.1450,27.7400,9482600,0
20021016,27.6700,27.7900,27.0450,27.1000,5606800,0
20021017,27.8450,27.8600,27.2150,27.5450,4919400,0
20021018,27.2000,28.3150,27.2000,28.0300,4469800,0
20021021,28.0300,28.6800,27.8400,28.6400,3968000,0
20021022,28.3200,28.3400,27.7950,28.0000,4771000,0
20021023,28.0050,28.2750,27.6550,28.0800,3466600,0
20021024,28.4050,28.4050,27.4100,27.4850,2799600,0
20021025,27.3350,27.7100,27.1650,27.6700,2436000,0
20021028,27.6350,27.6350,26.9450,27.1750,4234000,0
20021029,27.3900,27.6900,26.9550,27.6300,3681800,0
20021030,27.8100,27.9250,27.5850,27.7600,2765200,0
20021031,27.7650,27.7850,27.1400,27.2800,3231200,0
20021101,27.4000,27.4000,26.8400,27.2900,4177800,0
20021104,27.2400,27.2950,26.3450,26.4400,5181800,0
20021105,26.5650,27.0400,26.5650,27.0400,3657000,0
20021106,26.9650,26.9850,26.2700,26.4950,4871600,0
20021107,26.4950,26.8150,26.3950,26.7100,4684600,0
20021108,26.7900,27.2650,26.5950,26.8050,2787400,0
20021111,27.0400,27.1900,26.4900,26.7650,3508200,0
20021112,26.9400,27.0150,26.1150,26.2350,4507400,0
20021113,26.1700,26.3700,25.9050,26.0950,6292000,0
20021114,26.1700,26.2600,25.8300,26.2600,4537800,0
20021115,26.2650,26.3450,25.8750,26.3400,5395200,0
20021118,26.3700,26.4650,26.0700,26.1200,2381200,0
20021119,26.0000,26.5150,26.0000,26.1900,3369600,0
20021120,26.3700,26.4950,25.7750,26.3600,3301200,0
20021121,26.3650,26.3650,25.3000,25.5000,7770200,0
20021122,25.7000,26.1200,25.5500,25.5850,6574200,0
20021125,25.7100,25.7300,25.2550,25.3250,4986600,0
20021126,25.3050,25.5800,25.0550,25.3800,4884400,0
20021127,25.3800,26.0450,25.2800,25.7500,3061800,0
20021129,25.7250,25.7300,25.4600,25.4950,1351600,0
20021202,25.5000,25.5500,25.3050,25.5000,3031600,0
20021203,25.6250,25.9050,25.6050,25.6500,3315800,0
20021204,25.7250,26.4900,25.7250,26.3500,4342200,0
20021205,26.3550,26.6200,26.0700,26.0750,3395800,0
20021206,26.0750,26.5350,26.0100,26.5350,3293200,0
20021207,26.5350,26.5350,26.5350,26.5350,0,0
20021208,26.5350,26.5350,26.5350,26.5350,0,0
20021209,26.5750,26.6900,26.3200,26.6200,3477600,0
20021210,26.6250,26.8600,26.4150,26.8400,2493200,0
20021211,26.8450,26.8450,26.3400,26.5600,3705000,0
20021212,26.5200,26.6100,26.0400,26.3350,2577600,0
20021213,26.3400,26.3400,25.8950,26.2450,4488600,0
20021216,26.1950,26.2850,25.8750,26.1700,4094200,0
20021217,26.0000,26.1850,25.8300,26.0100,4438800,0
20021218,25.9500,26.2200,25.9300,26.1300,2956600,0
20021219,26.0000,26.0900,25.7050,25.7500,3996600,0
20021220,25.8000,26.1200,25.8000,26.0000,4394400,0
20021223,25.9950,26.3400,25.8950,26.1200,1982200,0
20021224,26.0600,26.1250,25.9250,26.0200,822400,0
20021226,26.0950,26.3200,26.0600,26.1050,1456400,0
20021227,26.0100,26.0650,25.8050,25.8750,1432600,0
20021230,25.8500,26.0450,25.7500,25.8900,1802600,0
20021231,25.8400,26.0900,25.5950,26.0150,1996200,0
20030102,26.0550,26.7050,26.0550,26.6900,2932600,0
20030103,26.4200,26.6200,26.3050,26.3750,2150000,0
20030106,26.3750,27.0150,26.3500,26.9500,2743800,0
20030107,26.9150,26.9550,26.5850,26.5850,3488200,0
20030108,26.6200,26.8600,26.3950,26.3950,3868000,0
20030109,26.2950,26.5400,26.2450,26.3450,3377600,0
20030110,26.2950,26.3450,26.1250,26.2600,2800600,0
20030113,26.2700,26.3450,26.0350,26.2200,2739200,0
20030114,26.0950,26.1350,25.9900,26.0850,2297200,0
20030115,26.0950,26.1450,25.8000,25.9500,1827600,0
20030116,26.0250,26.9150,25.9950,26.7900,3488800,0
20030117,26.7950,27.1000,26.5700,26.6750,3719000,0
20030121,26.7900,27.0150,26.3300,26.3300,3211400,0
20030122,26.2700,26.3450,25.7400,25.7900,3720000,0
20030123,25.5500,25.9950,25.5500,25.9850,2562400,0
20030124,25.9900,26.0000,25.4200,25.6050,3267600,0
20030127,25.5750,25.5800,25.0100,25.2300,4140200,0
20030128,25.2300,25.7550,25.0800,25.5600,3323000,0
20030129,25.4050,25.4200,24.9450,25.2150,4102800,0
20030130,25.3100,25.3100,24.6450,24.7050,7305600,0
20030131,24.6700,25.4700,24.6700,25.3500,3951400,0
20030203,25.5200,25.5650,25.1200,25.2700,3584600,0
20030204,25.4700,26.0200,25.1950,25.9850,7404600,0
20030205,25.8650,26.0100,25.5900,25.6400,4200600,0
20030206,25.6350,25.6350,25.3950,25.6000,2958000,0
20030207,25.6900,25.7900,25.4400,25.4950,2783000,0
20030210,25.6900,25.8350,25.3450,25.6400,2825600,0
20030211,25.7650,25.8150,25.0900,25.2000,2931400,0
20030212,25.1950,25.2450,24.8950,24.9800,2788600,0
20030213,24.9800,25.2450,24.5200,25.0850,2716400,0
20030214,25.0900,25.2600,24.7200,25.2600,2361600,0
20030218,25.2950,25.4700,25.2100,25.3550,2584800,0
20030219,25.2700,25.4250,24.9950,25.1450,2096800,0
20030220,25.0950,25.2200,24.8550,24.9300,2770200,0
20030221,25.1450,25.5650,25.0350,25.3950,2642200,0
20030224,25.3950,25.4050,25.0550,25.0800,2003400,0
20030225,25.0800,25.3950,24.8450,25.3800,2786400,0
20030226,25.3800,25.4400,25.1750,25.3000,2390800,0
20030227,25.3750,25.5900,25.1150,25.2900,2276200,0
20030228,25.3950,25.4450,24.9150,25.0500,2760400,0
20030303,25.1950,25.2300,24.8350,24.9200,2078600,0
20030304,24.9700,25.0150,24.6400,24.7600,2759600,0
20030305,24.7300,24.9700,24.5950,24.9700,2866200,0
20030306,24.9700,24.9700,24.5600,24.7200,2219800,0
20030307,24.3950,24.7450,24.2750,24.7200,4476000,0
20030310,24.5950,24.6350,24.3750,24.4450,2793600,0
20030311,24.3250,25.0500,24.3250,24.8200,3618000,0
20030312,24.6950,25.4450,24.6700,25.4450,4852400,0
20030313,25.6400,25.9450,25.3850,25.8950,3984800,0
20030314,25.8950,26.2100,25.7300,25.9900,3226600,0
20030317,25.8400,26.8350,25.8400,26.7600,4262000,0
20030318,26.7150,26.8600,26.4900,26.6150,4075600,0
20030319,26.7400,27.0950,26.6700,27.0950,3516000,0
20030320,26.9850,27.2700,26.7650,27.1800,4027200,0
20030321,27.3850,27.7600,27.1850,27.7600,3456200,0
20030324,27.4100,27.4150,26.7400,26.9400,3658800,0
20030325,26.8850,26.9400,26.5900,26.7850,4228400,0
20030326,26.6400,26.9250,26.5850,26.7800,2673200,0
20030327,26.6400,27.2050,26.3350,26.9250,2373400,0
20030328,26.9250,27.1550,26.7150,27.0600,2436400,0
20030331,27.1800,27.5400,26.7300,27.1050,2814000,0
20030401,27.1350,27.6200,26.8850,27.3850,4238000,0
20030402,27.5350,27.7850,27.4100,27.6350,3689200,0
20030403,27.6100,27.6150,27.0600,27.1550,3340200,0
20030404,27.4850,27.5050,27.0300,27.1450,2719600,0
20030407,27.7600,27.8600,27.3050,27.3350,4325400,0
20030408,27.2850,27.6350,27.2600,27.4650,2250600,0
20030409,27.6350,27.9800,27.5150,27.6350,3625400,0
20030410,27.6600,27.8600,27.4100,27.7250,3746000,0
20030411,27.8850,28.1700,27.6450,27.6450,2046200,0
20030414,27.6600,28.2300,27.6550,28.1900,2379400,0
20030415,28.1900,28.6950,28.1300,28.4750,5162800,0
20030416,28.3800,28.4800,27.8900,28.0550,4675000,0
20030417,27.9350,27.9400,27.3100,27.7600,8181400,0
20030421,27.8850,28.1150,27.8400,28.0400,3237400,0
20030422,28.1800,28.6250,28.0400,28.5300,4803600,0
20030423,28.5350,28.7250,28.3000,28.7100,4129200,0
20030424,28.6600,28.7500,28.5500,28.6000,3776600,0
20030425,28.5750,28.6150,28.2400,28.3400,2989200,0
20030428,28.3600,28.8300,28.2800,28.7050,2449800,0
20030429,28.6250,28.8650,28.5200,28.7500,3908600,0
20030430,28.7550,28.8250,28.5000,28.5850,3690800,0
20030501,28.4250,28.5750,28.1300,28.4450,2432200,0
20030502,28.4450,28.5750,28.1150,28.5750,3331800,0
20030505,28.5400,28.8000,28.3800,28.8000,3394800,0
20030506,28.7500,28.8150,28.5000,28.7750,4358800,0
20030507,28.6500,29.0000,28.6500,28.8750,3207600,0
20030508,28.5000,28.6750,28.3850,28.4900,3539000,0
20030509,28.5300,28.7350,28.4150,28.6850,2653800,0
20030512,28.6650,29.1700,28.5350,29.1700,3940200,0
20030513,29.1250,29.1250,28.6400,28.6950,3496600,0
20030514,28.7750,28.9950,28.7450,28.8850,3376200,0
20030515,28.8850,29.2550,28.8000,29.1700,3431800,0
20030516,29.0500,29.3000,29.0300,29.2850,2971000,0
20030519,29.2850,29.2850,28.9900,29.2500,3244400,0
20030520,29.5000,29.6550,29.3750,29.5750,6203600,0
20030521,29.6000,29.6200,29.2000,29.2250,5135000,0
20030522,29.3000,29.5550,29.2500,29.4450,2593800,0
20030523,29.4250,29.5000,29.2550,29.4000,2381000,0
20030527,29.3000,29.5200,29.2500,29.4450,4247600,0
20030528,29.4850,29.5300,29.3550,29.4650,3453600,0
20030529,29.3250,29.7250,29.3250,29.5700,4188000,0
20030530,29.7250,29.8850,29.5400,29.8100,3490200,0
20030602,29.9250,30.0700,29.7100,29.7450,3188800,0
20030603,29.7500,29.9050,29.6400,29.7650,2244800,0
20030604,29.7700,29.9450,29.5500,29.6500,3446800,0
20030605,29.6000,29.7650,29.3800,29.5400,3605600,0
20030606,29.5500,29.6750,29.2100,29.3000,3837400,0
20030609,29.3000,29.6800,29.2150,29.3850,3245200,0
20030610,29.3850,29.3850,28.7650,29.3150,5230800,0
20030611,29.2500,29.4650,29.2350,29.4500,3142800,0
20030612,29.5500,29.9150,29.4000,29.8800,2929800,0
20030613,30.0200,30.0750,29.7450,29.9900,4217000,0
20030616,29.9600,30.4400,29.9550,30.4400,4336200,0
20030617,30.4500,30.4500,30.1600,30.3250,3929400,0
20030618,30.2500,30.4250,30.1050,30.3900,3029000,0
20030619,30.3600,30.4950,29.9300,29.9400,2865000,0
20030620,30.0000,30.0995,29.5250,29.9550,3847800,0
20030623,29.7500,29.8250,29.5800,29.8150,2559600,0
20030624,29.7250,30.1550,29.6650,30.0850,2805800,0
20030625,29.6500,29.8850,29.3000,29.3750,3964800,0
20030626,29.1500,29.4050,28.8600,29.1600,5510600,0
20030627,29.0000,29.2700,28.7500,28.8400,3557600,0
20030630,28.9000,29.2650,28.8500,28.9750,4145200,0
20030701,28.9750,29.3000,28.7250,29.1250,4034400,0
20030702,29.2500,29.2900,29.1000,29.1550,3817800,0
20030703,29.0750,29.1600,28.9050,28.9300,2399400,0
20030707,28.9350,29.1300,28.9300,29.0000,4071200,0
20030708,28.8750,29.0850,28.6500,29.0000,4329200,0
20030709,28.9000,29.0000,28.6750,28.8100,2716600,0
20030710,28.8100,28.8700,28.4950,28.6500,3282600,0
20030711,28.6500,28.6930,28.5000,28.6250,2853000,0
20030714,28.6500,28.8200,28.4750,28.4900,3566400,0
20030715,28.4750,28.6100,28.3500,28.4750,4247600,0
20030716,28.5000,28.5600,28.0300,28.2600,3166200,0
20030717,28.2250,28.2500,27.8650,27.9800,4287200,0
20030718,28.0000,28.2250,27.8800,28.1500,4187600,0
20030721,28.2750,28.3500,28.0500,28.1500,4603000,0
20030722,28.2500,28.7400,27.9505,28.3000,5469400,0
20030723,28.2000,28.3150,28.0350,28.1400,2568000,0
20030724,28.1450,28.3450,27.9150,27.9700,2487400,0
20030725,27.9000,28.0450,27.6250,27.9500,2867600,0
20030728,27.7400,27.8850,27.6750,27.7750,2903600,0
20030729,27.7500,27.9150,27.5150,27.6250,2981000,0
20030730,27.6500,27.7600,27.3900,27.5600,3032200,0
20030731,27.7000,27.8400,27.3000,27.3000,3494000,0
20030801,27.0400,27.3000,26.8000,27.1500,2909800,0
20030804,27.0600,27.2350,26.7750,27.1650,2954800,0
20030805,27.2400,27.4050,27.1000,27.1500,3012000,0
20030806,27.1500,27.6200,27.0750,27.4250,2747200,0
20030807,27.4250,27.4250,27.1550,27.3600,2699200,0
20030808,27.3600,27.5500,27.3450,27.5100,2199400,0
20030811,27.5750,27.8100,27.5500,27.6200,3013600,0
20030812,27.7250,28.0700,27.5600,28.0250,3093800,0
20030813,28.1250,28.1250,27.7000,27.8100,2205800,0
20030814,27.9250,28.0200,27.6250,27.8750,2220600,0
20030815,27.8250,27.8550,27.4500,27.4950,2486400,0
20030818,27.4250,27.4750,27.2700,27.2900,2960800,0
20030819,27.3900,27.4100,27.1000,27.2200,2152000,0
20030820,27.2200,27.3500,27.0800,27.2400,2400400,0
20030821,27.2400,27.3950,27.0750,27.1750,2953400,0
20030822,27.1500,27.1750,26.6000,26.6750,3773600,0
20030825,26.6250,26.7550,26.4750,26.7000,2669600,0
20030826,26.7250,27.0400,26.6350,26.9550,3148600,0
20030827,27.7500,27.9050,27.3250,27.6750,6285600,0
20030828,27.7750,27.7750,27.5000,27.6650,2464600,0
20030829,27.7000,27.8450,27.5000,27.6400,2587000,0
20030902,27.7450,28.1850,27.6900,28.0500,2087200,0
20030903,28.1500,28.4750,28.0900,28.2750,3603800,0
20030904,28.2800,28.5500,28.1150,28.1500,2398800,0
20030905,28.0750,28.1500,27.9150,28.1150,2757200,0
20030908,28.0650,28.2450,27.9500,28.2450,3110200,0
20030909,28.2450,28.2750,27.9750,27.9750,2379000,0
20030910,27.9250,28.2950,27.9250,28.0200,1652600,0
20030911,28.0750,28.4900,28.0750,28.2250,2742400,0
20030912,28.1200,28.1850,27.8750,28.0600,1688000,0
20030915,27.8250,27.9050,27.6250,27.6750,4047800,0
20030916,27.6750,27.8800,27.5000,27.8100,2207400,0
20030917,27.7500,27.7500,27.5350,27.5950,2301800,0
20030918,27.5250,27.6200,27.3150,27.4250,5787400,0
20030919,27.3500,27.6800,27.3500,27.6750,3766200,0
20030922,27.6250,27.6250,27.2500,27.4100,2988600,0
20030923,27.5000,27.8000,27.5000,27.7150,3303000,0
20030924,27.9250,28.0750,27.7750,27.7850,4863600,0
20030925,27.7250,27.9900,27.7000,27.8550,5563000,0
20030926,27.8550,27.9450,27.5400,27.6500,2519000,0
20030929,27.7500,27.9400,27.6400,27.8800,3557400,0
20030930,27.8000,28.3000,27.7500,27.9450,4140200,0
20031001,27.9450,28.5000,27.9450,28.4850,3313200,0
20031002,28.4850,28.7700,28.3850,28.6150,4221800,0
20031003,28.7400,29.0350,28.6450,28.6700,4435200,0
20031006,28.7250,28.9300,28.6750,28.8450,2248400,0
20031007,28.8450,29.0700,28.7160,28.9750,2642800,0
20031008,28.9750,28.9750,28.7300,28.9000,2236000,0
20031009,29.0000,29.1250,28.5750,28.8250,3522000,0
20031010,28.8650,29.0450,28.7850,28.9500,1875800,0
20031013,29.2500,29.2500,28.9250,29.0400,2225800,0
20031014,29.2250,29.2250,29.0000,29.1300,3024000,0
20031015,29.1300,29.3600,29.0700,29.3100,3557400,0
20031016,29.2000,29.2350,28.8350,29.0150,4609600,0
20031017,28.8500,28.8900,28.5000,28.6750,4147000,0
20031020,28.6500,28.7750,28.4400,28.6850,3800200,0
20031021,28.6850,28.9250,28.6400,28.8050,2831400,0
20031022,28.6500,28.8850,28.4300,28.8800,3637600,0
20031023,27.1250,28.3950,26.5000,26.5950,21792200,0
20031024,26.5950,26.5950,25.6500,25.9250,15592000,0
20031027,25.8500,26.1000,25.3750,25.5450,13343400,0
20031028,25.5450,25.7250,25.2550,25.5800,10890800,0
20031029,25.5000,26.1500,25.4750,26.1100,9273400,0
20031030,26.1500,26.5000,25.7000,25.8100,6986600,0
20031031,26.3500,26.7300,26.2150,26.5950,8605800,0
20031103,26.6250,26.8650,26.5450,26.5750,4324570,0
20031104,26.6250,26.8000,26.5750,26.6500,5883096,0
20031105,26.7250,26.7900,26.1200,26.1850,6975600,0
20031106,26.2500,26.2550,25.9750,26.1450,5332800,0
20031107,26.1250,26.5000,26.0050,26.0500,5198800,0
20031110,26.1750,26.2900,25.8750,25.9700,3426000,0
20031111,25.9700,26.1650,25.9700,26.1650,4619400,0
20031112,26.1250,26.4650,26.0750,26.3600,5834800,0
20031113,26.3250,26.5000,26.1650,26.4000,4433800,0
20031114,26.4200,26.4500,26.0285,26.0500,4581800,0
20031117,26.0550,26.2050,25.3750,26.0500,5394000,0
20031118,26.0250,26.1100,25.6950,25.7150,5491800,0
20031119,25.6750,26.0240,25.6500,25.8500,7062200,0
20031120,25.7500,26.0450,25.7500,25.8850,5807600,0
20031121,25.9750,26.0000,25.7650,25.9350,3087200,0
20031124,26.0500,26.2450,25.9900,26.2250,4786400,0
20031125,26.2250,26.4700,26.1500,26.2100,5351800,0
20031126,26.2100,26.2450,26.0500,26.1700,3989600,0
20031128,26.1750,26.4050,26.1500,26.2500,1379600,0
20031201,26.3000,26.6000,26.2950,26.4500,4540200,0
20031202,26.4350,26.5950,26.3850,26.5200,3597200,0
20031203,26.5150,26.6950,26.3350,26.5000,6735400,0
20031204,26.5300,26.8550,26.5250,26.8500,6727600,0
20031205,26.7500,27.0000,26.7350,26.9300,4626200,0
20031208,26.9000,26.9250,26.5750,26.7950,4638200,0
20031209,26.8000,26.8900,26.4350,26.4650,7445400,0
20031210,26.4700,26.5000,26.1750,26.3050,4934600,0
20031211,26.2500,26.4500,26.2250,26.3000,4045400,0
20031212,26.4750,26.9250,26.3350,26.8050,3368200,0
20031215,26.8750,26.9650,26.6650,26.7800,3683600,0
20031216,26.7850,26.8550,26.4550,26.5800,5375400,0
20031217,26.6500,26.9600,26.6000,26.9400,5847200,0
20031218,26.2500,26.4500,24.9250,25.1500,32207200,0
20031219,24.9000,25.0750,24.2800,24.5950,19924200,0
20031222,24.6000,24.9450,24.4600,24.5650,9572600,0
20031223,24.6500,24.7150,24.5100,24.6700,6008200,0
20031224,24.6250,24.6800,24.5000,24.5850,2964800,0
20031226,24.5850,24.6750,24.5150,24.6500,1961800,0
20031229,24.5750,24.9900,24.5750,24.9900,4568400,0
20031230,24.9900,25.1000,24.8250,24.9550,4399400,0
20031231,24.9550,25.1150,24.9550,25.0250,5428400,0
20040102,24.9750,25.0500,24.7100,24.8100,4031800,0
20040105,24.9100,25.0400,24.8250,25.0250,10084600,0
20040106,25.0000,25.2700,24.9350,25.1900,9328400,0
20040107,25.2500,25.3850,25.2100,25.3250,8398200,0
20040108,25.3400,25.4650,25.2600,25.3850,5174000,0
20040109,25.2650,25.4750,25.1750,25.2450,7539800,0
20040112,25.2900,25.3200,25.0500,25.1800,6511200,0
20040113,25.3750,25.4500,25.1350,25.2900,6906200,0
20040114,25.4250,25.4600,25.0400,25.2100,7140200,0
20040115,25.2600,25.5650,25.2000,25.5250,7675800,0
20040116,25.7250,25.7500,25.5100,25.6150,4143600,0
20040120,25.7500,25.8600,25.4500,25.5400,6880400,0
20040121,25.6500,25.7450,25.6150,25.7250,5002000,0
20040122,25.7900,25.7900,25.3800,25.6200,4465600,0
20040123,25.6650,25.8000,25.4750,25.4950,3283400,0
20040126,25.6750,25.7500,25.5850,25.6950,6933200,0
20040127,25.7250,25.8500,25.6100,25.6300,6221600,0
20040128,25.5250,25.6000,25.3950,25.4250,7475800,0
20040129,25.5250,26.0000,25.5000,25.9750,5280200,0
20040130,26.1100,26.1250,25.5850,25.6350,5170000,0
20040202,25.6400,25.6650,24.9995,25.1700,9798000,0
20040203,25.1700,26.0500,24.9400,25.9250,11273800,0
20040204,26.2000,27.0800,26.0500,26.8800,13922000,0
20040205,27.0000,27.3550,26.9150,27.3100,8064000,0
20040206,27.3250,27.5100,27.2600,27.4000,9425600,0
20040209,27.4800,27.5000,27.1500,27.4600,4588600,0
20040210,27.5350,27.8750,27.5000,27.5000,6653200,0
20040211,27.6250,27.6400,27.4250,27.5350,6322000,0
20040212,27.5150,27.6250,27.5000,27.5300,2683200,0
20040213,27.8750,27.8750,27.5050,27.5150,2398600,0
20040217,27.7000,27.7900,27.6250,27.6750,3745600,0
20040218,27.8000,27.8000,27.6700,27.7500,2639400,0
20040219,27.8250,28.4500,27.8050,28.2500,6181000,0
20040220,28.3250,28.5200,27.9550,28.0250,4899400,0
20040223,28.0300,28.0850,27.8650,28.0050,4706600,0
20040224,27.9300,27.9750,27.5500,27.6100,5123400,0
20040225,27.7250,27.9250,27.5000,27.5000,3259800,0
20040226,27.4900,27.7900,27.4750,27.7350,2906400,0
20040227,27.7750,27.8800,27.5800,27.7250,4417600,0
20040301,27.8250,28.1750,27.7750,28.1200,3323800,0
20040302,28.0500,28.1000,27.8900,28.0650,3723200,0
20040303,27.9250,28.1900,27.9100,28.1550,2919800,0
20040304,28.1750,28.1950,27.9800,28.0200,2202200,0
20040305,27.9700,28.2500,27.7400,28.1750,2564200,0
20040308,28.1400,28.3900,28.0900,28.2600,2683600,0
20040309,28.1500,28.3200,28.0100,28.1300,3385200,0
20040310,28.2750,28.6250,28.2250,28.2750,4976000,0
20040311,28.0500,28.1500,27.3750,27.4500,5668200,0
20040312,27.4100,27.5700,27.3300,27.4600,4309400,0
20040315,27.4750,27.4750,27.1850,27.2400,3167400,0
20040316,27.2750,27.5050,27.2200,27.3300,4227800,0
20040317,27.3750,27.5900,27.3100,27.5000,3826800,0
20040318,27.5000,27.7300,27.3550,27.5000,3092600,0
20040319,27.5000,27.5500,27.3500,27.3750,4302600,0
20040322,27.3750,27.3950,26.7500,26.8250,3835600,0
20040323,26.7750,26.8100,26.4500,26.4950,6473000,0
20040324,26.4250,26.6300,26.3250,26.4000,4447800,0
20040325,26.7500,27.5250,26.6800,27.4550,7263600,0
20040326,27.5150,27.5500,27.3500,27.3600,2393000,0
20040329,27.2750,27.6900,27.1750,27.6750,2898400,0
20040330,27.6500,28.0750,27.6350,28.0250,3965800,0
20040331,27.9250,27.9250,27.4250,27.5500,4988400,0
20040401,27.5750,27.5750,27.4000,27.4600,3314800,0
20040402,27.4900,27.9300,27.4900,27.8100,2865000,0
20040405,27.7500,27.7500,27.2950,27.4200,2934600,0
20040406,27.2250,27.5400,27.1850,27.4900,3969800,0
20040407,27.3250,27.4300,27.0650,27.1800,3254400,0
20040408,27.2750,27.4750,27.0400,27.1350,3129600,0
20040412,27.1500,27.1750,26.9300,26.9900,2711800,0
20040413,27.0000,27.1350,26.6350,26.7800,4553000,0
20040414,26.7500,27.4850,26.7050,27.4250,6340600,0
20040415,27.5250,27.8300,27.4500,27.7500,3774600,0
20040416,27.9000,27.9750,27.7700,27.8750,2744000,0
20040419,28.0000,28.1750,27.8950,28.1550,4562400,0
20040420,28.2250,28.4950,28.1750,28.3050,4839200,0
20040421,28.5000,28.7350,27.9950,28.1250,6866200,0
20040422,28.0500,28.2750,27.7650,28.2100,4454600,0
20040423,28.1100,28.4000,27.9950,28.3200,2949400,0
20040426,28.4450,28.6250,28.2650,28.5300,6618600,0
20040427,28.5000,28.5650,28.4500,28.5100,3562400,0
20040428,28.4350,28.4350,28.1250,28.2000,3497800,0
20040429,28.2700,29.0750,28.2050,28.9250,4937800,0
20040430,29.0750,29.2400,28.8850,28.9400,5161200,0
20040503,28.9450,29.4850,28.8950,29.4600,4152800,0
20040504,29.3350,29.5000,29.1150,29.3650,5725000,0
20040505,29.2800,29.3800,29.0800,29.2900,3476400,0
20040506,29.1500,29.3350,28.8900,29.2450,3515800,0
20040507,29.1700,29.3000,28.6950,28.8150,3215800,0
20040510,28.7250,28.9400,28.4350,28.5050,3541600,0
20040511,28.6550,28.6550,28.1750,28.5350,3396200,0
20040512,28.4350,28.5500,28.1700,28.4550,2880200,0
20040513,28.4650,28.5800,27.9450,27.9950,4065400,0
20040514,27.9750,28.1750,27.5750,27.8750,4935200,0
20040517,27.7500,28.4000,27.7400,28.0850,3169800,0
20040518,28.1750,28.3250,27.9950,28.0750,2152000,0
20040519,28.1250,28.2700,27.9550,27.9550,2600400,0
20040520,27.8750,28.1000,27.7550,27.9850,2502800,0
20040521,28.2500,28.7800,28.1000,28.6150,4303400,0
20040524,28.7400,28.8850,28.3800,28.4000,2852000,0
20040525,28.4100,28.6500,28.1850,28.5800,3398400,0
20040526,28.5800,29.0000,28.4050,28.9450,2963800,0
20040527,28.9450,29.2600,28.7550,28.7600,3792400,0
20040528,28.7900,28.7900,28.5050,28.6000,2672000,0
20040601,28.6400,28.8150,28.4400,28.7700,2636600,0
20040602,28.8950,28.9850,28.5450,28.7100,2201800,0
20040603,28.5600,28.6950,28.5000,28.5250,2620400,0
20040604,28.6550,28.7100,28.2800,28.4600,3161600,0
20040607,28.4650,28.8000,28.4650,28.8000,2148800,0
20040608,28.6250,28.9250,28.5300,28.8850,2609600,0
20040609,28.8900,29.1200,28.8750,29.0550,2888800,0
20040610,28.9550,29.1200,28.9200,29.0750,2030400,0
20040614,28.9000,29.0600,28.8850,29.0500,2415200,0
20040615,29.0850,29.1900,28.9950,29.0950,2253000,0
20040616,29.1250,29.2500,29.0900,29.2350,2244200,0
20040617,29.1700,29.4500,29.1300,29.1750,2794200,0
20040618,29.1800,29.3600,29.0750,29.1900,1694600,0
20040621,29.1000,29.2500,29.0750,29.1400,1791800,0
20040622,29.1000,29.5200,29.0250,29.3400,2690000,0
20040623,29.2250,29.3650,29.1350,29.2100,3117200,0
20040624,29.0750,29.1400,28.9600,29.0800,2130600,0
20040625,29.0400,29.0850,28.6750,28.6750,3580200,0
20040628,28.8500,28.9700,28.8000,28.8800,2396000,0
20040629,28.8850,29.4000,28.8500,29.3000,3271800,0
20040630,29.2250,29.3250,29.0500,29.2250,2907000,0
20040701,29.3000,29.4850,29.3000,29.3650,3957200,0
20040702,29.3000,29.3750,29.0750,29.1900,1370800,0
20040706,29.0850,29.2000,28.9250,29.1450,2727600,0
20040707,29.1250,29.3400,29.0400,29.0500,2747000,0
20040708,29.0000,29.2250,28.9950,29.0300,2289600,0
20040709,29.0150,29.1100,28.8200,28.8800,1890000,0
20040712,28.8250,28.9250,28.6550,28.8300,1467400,0
20040713,28.6300,28.8200,28.6300,28.7400,1856600,0
20040714,28.6500,28.7550,28.3450,28.4450,2596000,0
20040715,28.4450,28.4850,28.2600,28.4500,2512200,0
20040716,28.4500,28.4500,27.9500,28.1600,3262800,0
20040719,28.2100,28.3100,28.0050,28.0650,1835200,0
20040720,28.0150,28.3100,27.9450,28.3100,4349200,0
20040721,27.6500,27.9600,27.1250,27.5000,12577600,0
20040722,27.2000,27.2050,26.8000,26.9250,5885200,0
20040723,26.8250,26.9450,26.1500,26.3200,5978600,0
20040726,26.3850,26.5200,26.1050,26.3500,6497400,0
20040727,26.4450,26.6400,26.2150,26.5300,3479400,0
20040728,26.4200,26.8000,26.2450,26.7250,4924000,0
20040729,26.8000,26.8100,26.5050,26.6450,3037000,0
20040730,26.5100,26.6150,26.2600,26.6000,3335400,0
20040802,26.6050,26.7800,26.5800,26.6700,2739600,0
20040803,26.5950,26.7300,26.4550,26.4850,2124200,0
20040804,26.4850,26.5000,26.2650,26.4100,3400000,0
20040805,26.4350,26.4350,26.0500,26.1250,2023600,0
20040806,26.0500,26.1900,25.7500,25.8750,2591600,0
20040809,25.8500,25.9650,25.5950,25.7750,2684800,0
20040810,25.8750,26.1250,25.7850,26.1150,2637600,0
20040811,26.1150,26.2200,25.6750,26.1050,5589400,0
20040812,26.0200,26.1700,25.9150,25.9900,2427200,0
20040813,26.0500,26.0950,25.7500,25.8650,2301400,0
20040816,25.9300,26.2400,25.7950,25.9750,2628800,0
20040817,26.0750,26.1250,25.7500,25.8100,2912600,0
20040818,25.8150,26.0700,25.7750,26.0650,3077600,0
20040819,25.9750,25.9950,25.7050,25.9400,2802200,0
20040820,25.9650,26.3800,25.8950,26.3300,2292400,0
20040823,26.4550,26.7750,26.3250,26.6700,4204000,0
20040824,26.7750,26.8250,26.5800,26.6800,1645400,0
20040825,26.6500,26.9550,26.5600,26.9250,2170800,0
20040826,26.8100,27.0150,26.8050,26.9750,2040200,0
20040827,26.9350,27.0250,26.8650,26.9750,1384600,0
20040830,26.8900,27.0250,26.8550,26.8600,1414600,0
20040831,26.8300,27.0500,26.7600,27.0000,2786800,0
20040901,26.9550,27.2750,26.8850,27.1950,1967200,0
20040902,27.2500,27.5300,27.1400,27.4100,3256800,0
20040903,27.4400,27.6250,27.3900,27.4250,1896400,0
20040907,27.5000,27.5700,27.4000,27.5000,1782800,0
20040908,27.5000,27.5000,27.2150,27.2500,2964600,0
20040909,27.3250,27.3300,27.0700,27.1100,1765800,0
20040910,27.0500,27.2350,26.9800,27.2000,1555400,0
20040913,27.1500,27.5350,27.0750,27.2350,3806800,0
20040914,27.2500,27.3150,26.9500,27.1750,2898000,0
20040915,27.1750,27.2500,27.0100,27.1850,2410200,0
20040916,27.1700,27.2750,27.0400,27.1500,1571200,0
20040917,27.2750,27.3650,27.1400,27.1650,4441400,0
20040920,24.7600,24.7600,24.0450,24.1150,31679000,0
20040921,24.1500,24.1500,22.8800,23.0350,38859400,0
20040922,22.9750,23.0750,22.9000,22.9250,19726400,0
20040923,22.9750,23.1750,22.8500,22.9000,14736600,0
20040924,22.9150,22.9600,22.5250,22.5750,14173200,0
20040927,22.7000,22.7750,22.5750,22.6150,9243400,0
20040928,22.6500,22.8250,22.6000,22.6750,12250800,0
20040929,22.6900,22.8550,22.6400,22.7500,8136600,0
20040930,22.7500,22.7600,22.5100,22.5900,8082200,0
20041001,22.6000,22.8750,22.5500,22.5600,10337800,0
20041004,22.4500,22.6550,22.2350,22.4500,14763400,0
20041005,22.3500,22.3850,22.1750,22.2500,11673600,0
20041006,22.3000,22.4250,22.2000,22.2750,7895200,0
20041007,22.3100,22.5050,22.1950,22.2050,5864400,0
20041008,22.2400,22.4050,22.0000,22.0750,9990200,0
20041011,22.0600,22.1450,21.8550,21.9950,4764600,0
20041012,21.9250,21.9600,21.6450,21.6750,9495600,0
20041013,21.8400,21.8450,21.5600,21.7250,9573800,0
20041014,21.8500,21.8500,21.6100,21.7250,6559600,0
20041015,22.1250,22.1850,21.9050,21.9650,7753400,0
20041018,21.8550,22.0500,21.8550,21.9600,4985000,0
20041019,21.9600,21.9650,21.4450,21.5300,10983800,0
20041020,22.0000,22.7150,21.9750,22.6750,18407400,0
20041021,23.0900,23.0900,22.8000,22.9250,13283200,0
20041022,22.9250,22.9750,22.8350,22.8500,5291000,0
20041025,22.9950,22.9950,22.3350,22.4750,6860600,0
20041026,22.5000,22.6950,22.3750,22.6900,4989600,0
20041027,22.6900,22.7550,22.4000,22.7100,5769200,0
20041028,22.8350,22.8850,22.4650,22.4750,7929600,0
20041029,22.4300,22.5800,22.2200,22.3100,8150200,0
20041101,22.3100,22.4950,22.2700,22.3500,6800200,0
20041102,22.4750,22.7500,22.1800,22.5100,6819600,0
20041103,22.7750,22.8050,22.5600,22.7400,4796600,0
20041104,22.8250,23.2950,22.7500,23.2600,7096800,0
20041105,23.3500,23.5550,23.3000,23.4550,4823600,0
20041108,23.4250,23.4800,23.1650,23.1900,4496400,0
20041109,23.3650,23.4900,23.2400,23.3350,4527600,0
20041110,23.4000,23.4350,23.1750,23.2250,4036400,0
20041111,23.4250,23.8050,23.3750,23.6900,5124000,0
20041112,23.8250,23.8250,23.6300,23.8100,4836200,0
20041115,23.9400,24.0450,23.7950,23.9500,5187200,0
20041116,23.9500,24.1950,23.8500,24.0700,4716800,0
20041117,24.2000,24.4500,24.1600,24.3700,6110200,0
20041118,23.8750,23.9000,23.3300,23.4600,11301600,0
20041119,23.4500,23.4500,23.0250,23.1100,6442800,0
20041122,23.1500,23.1750,22.8750,23.0150,5024200,0
20041123,23.0500,23.0550,22.8750,23.0000,3429400,0
20041124,22.9500,23.0800,22.8000,22.8950,4517000,0
20041126,22.9500,23.1050,22.9500,22.9500,1334600,0
20041129,23.0000,23.2050,22.9500,23.0000,3842200,0
20041130,22.9250,23.0350,22.8950,22.9950,3552000,0
20041201,23.1100,23.4000,23.0750,23.3600,4894600,0
20041202,23.4000,23.7550,23.3500,23.6800,5077400,0
20041203,23.7250,23.7250,23.2950,23.4500,6743200,0
20041206,23.4250,23.4500,23.0650,23.1450,4809000,0
20041207,23.9850,25.2200,23.8850,25.0350,28791400,0
20041208,25.0350,25.1800,24.7500,24.7750,13170200,0
20041209,24.7750,25.2200,24.7400,25.1250,7195200,0
20041210,25.0250,25.3600,24.9000,25.2300,4800600,0
20041213,25.0500,25.0650,24.6950,25.0100,7061200,0
20041214,25.1500,25.1692,24.9950,24.9950,391200,0
20041215,25.1500,25.1692,24.8300,25.1100,4372400,0
20041216,24.9250,25.0300,24.6250,24.9500,5996800,0
20041217,24.7500,25.0500,24.6950,24.9600,6153000,0
20041220,24.9600,25.3100,24.9200,25.1550,5314400,0
20041221,25.1000,25.3000,25.0250,25.2250,4300800,0
20041222,25.1500,25.3150,25.1250,25.2500,4247600,0
20041223,25.2500,25.5150,25.2500,25.3650,2978400,0
20041227,25.3850,25.4650,25.1400,25.1400,2601000,0
20041228,25.1750,25.3050,25.1100,25.1650,2674400,0
20041229,25.2100,25.2250,25.0050,25.1600,3204600,0
20041230,25.2500,25.7400,25.2500,25.6300,4265600,0
20041231,25.6500,25.6700,25.4100,25.5800,2481800,0
20050103,25.4550,25.5750,24.9850,25.0100,5383800,0
20050104,25.0600,25.2400,24.8350,24.8350,3895800,0
20050105,24.5250,24.7400,24.2450,24.2750,8916000,0
20050106,24.7500,25.2550,24.6250,24.8650,5987200,0
20050107,24.8650,25.1750,24.6750,25.0400,3691600,0
20050110,25.0400,25.4200,25.0250,25.2700,4684000,0
20050111,25.1800,25.3150,25.0000,25.2250,4142400,0
20050112,25.0550,25.1500,24.9450,25.1050,4678400,0
20050113,25.2500,25.4350,24.8550,24.9500,4201400,0
20050114,24.9500,25.0500,24.7600,25.0400,3377800,0
20050118,24.8750,25.1500,24.7650,25.0700,3427400,0
20050119,25.0700,25.2400,24.9500,25.0350,2423600,0
20050120,25.0600,25.2300,24.9400,25.0600,3227800,0
20050121,25.0600,25.1350,24.7200,24.9000,3756800,0
20050124,24.9000,24.9500,24.5600,24.6300,3898600,0
20050125,24.7550,25.0200,24.6100,24.9000,5636000,0
20050126,25.0000,25.1950,24.9250,24.9400,3940600,0
20050127,25.9750,26.4600,25.4850,26.3450,14601800,0
20050128,26.1550,26.2900,25.1800,25.8300,14362000,0
20050131,26.0000,26.2750,25.8800,26.2700,7586800,0
20050201,26.2700,26.6250,26.1000,26.6050,5785800,0
20050202,26.6250,27.1950,26.6250,27.1450,7082200,0
20050203,27.2500,27.7150,27.1550,27.3900,11064800,0
20050204,27.1750,27.4700,27.1200,27.4150,7439000,0
20050207,27.4150,27.6850,27.2300,27.6000,6137400,0
20050208,27.5900,27.6500,27.3350,27.4500,5810800,0
20050209,27.4550,27.5000,27.2200,27.2550,3528800,0
20050210,27.2600,27.2900,26.8550,27.0000,5098200,0
20050211,27.0500,27.4050,27.0500,27.3250,4423800,0
20050214,27.3300,27.3950,27.1650,27.2450,2855800,0
20050215,27.2500,27.2500,26.8150,26.9600,6124600,0
20050216,26.9600,27.0650,26.7900,26.9900,4586400,0
20050217,27.0000,27.1200,26.7950,26.9600,4642800,0
20050218,27.0250,27.0450,26.6000,26.6000,3953600,0
20050222,26.6000,26.6400,26.2000,26.2000,3968000,0
20050223,26.2500,26.3800,26.1464,26.3000,3773600,0
20050224,26.2500,26.4350,26.0400,26.4200,3542200,0
20050225,26.2500,26.4550,26.1700,26.3000,3566200,0
20050228,26.2100,26.4900,26.1000,26.4600,4051600,0
20050301,26.4600,26.7800,26.3900,26.4350,4736800,0
20050302,26.4350,26.6500,26.1200,26.3550,4765000,0
20050303,26.4500,26.5700,26.1550,26.3400,2756000,0
20050304,26.3800,26.4800,26.1850,26.4200,3368000,0
20050307,26.4950,26.5750,26.3850,26.4650,2720000,0
20050308,26.4400,26.5000,26.3250,26.4100,2662800,0
20050309,26.2800,26.3650,25.8500,25.8800,3926000,0
20050310,25.8400,26.4550,25.8300,26.3500,3910000,0
20050311,26.2750,26.6250,26.1250,26.1700,3240400,0
20050314,26.1700,26.2900,26.0550,26.2900,1699800,0
20050315,26.4200,26.5700,26.2750,26.3000,1916600,0
20050316,26.3050,26.3300,26.0000,26.1050,1374800,0
20050317,26.1500,26.1550,25.8200,25.9800,1474800,0
20050318,25.8950,26.1300,25.7100,26.0700,3924600,0
20050321,26.0700,26.1000,25.7450,25.8300,2396600,0
20050322,25.7150,25.8300,25.2750,25.2950,3745800,0
20050323,25.3000,26.2050,25.3000,26.0650,4312600,0
20050324,26.0000,26.1050,25.8650,25.8850,2470000,0
20050328,25.8850,26.0150,25.7850,25.8100,1919200,0
20050329,25.7500,25.9900,25.6600,25.7150,2333800,0
20050330,25.6750,26.2150,25.6700,26.1400,1940600,0
20050331,26.2250,26.2500,26.0100,26.0850,1853000,0
20050401,26.1500,26.2350,25.6250,25.7600,3702200,0
20050404,25.7750,25.9250,25.6500,25.8900,2293000,0
20050405,26.0100,26.2450,26.0100,26.1350,2344200,0
20050406,26.2450,26.4300,26.1300,26.4100,1936400,0
20050407,26.4550,26.7700,26.3150,26.7700,2703600,0
20050408,26.7700,26.9250,26.5850,26.7700,2566600,0
20050411,26.8550,27.0350,26.7200,26.8550,2711800,0
20050412,26.8700,27.0700,26.5200,26.9750,4331600,0
20050413,27.0350,27.1750,26.7650,26.9650,3115400,0
20050414,26.9650,27.0300,26.6300,26.6500,3996600,0
20050415,26.6550,27.0400,26.3900,26.4100,5536400,0
20050418,26.3600,26.4500,26.0000,26.1800,3235800,0
20050419,26.1650,26.2350,25.9400,26.0600,3459000,0
20050420,25.9850,25.9900,25.5000,25.5450,4877000,0
20050421,25.8000,26.1200,25.7150,26.0000,3054000,0
20050422,25.8100,25.8100,25.4200,25.6900,2782200,0
20050425,25.7350,25.9150,25.5200,25.8250,2597600,0
20050426,25.8500,25.8700,25.3500,25.3500,4146800,0
20050427,25.3250,25.4400,24.2500,25.3650,6383600,0
20050428,25.3150,25.5400,25.1750,25.2100,3941000,0
20050429,25.2850,25.3550,24.7750,24.8950,4842000,0
20050502,24.9650,25.0600,24.8750,25.0550,4763800,0
20050503,25.0100,25.0450,24.8050,24.9250,4214600,0
20050504,24.9950,25.0450,24.8300,25.0200,3504600,0
20050505,25.0350,25.0350,24.6700,24.7900,4354200,0
20050506,24.8850,24.8950,24.4650,24.5850,3335000,0
20050509,24.6250,24.6400,24.4600,24.4950,4117200,0
20050510,24.4950,24.5250,24.2050,24.3000,3699600,0
20050511,24.3600,24.6450,24.3000,24.6450,3813400,0
20050512,24.6450,24.7950,24.5650,24.6250,3578000,0
20050513,24.6750,24.6750,24.1250,24.3000,3952000,0
20050516,24.3750,24.6350,24.3500,24.5900,3576800,0
20050517,24.4650,24.7950,24.4650,24.7950,4045800,0
20050518,24.8300,25.3000,24.8200,25.2000,4378600,0
20050519,25.1950,25.3750,25.1950,25.3450,2306400,0
20050520,25.4900,25.5800,25.2900,25.5600,3555200,0
20050523,25.5600,25.5750,25.2800,25.3600,3830800,0
20050524,25.4500,25.4750,25.2050,25.4050,2155000,0
20050525,25.3850,25.4400,25.1300,25.2300,2316200,0
20050526,25.3000,25.3250,25.1250,25.1450,2092200,0
20050527,25.1100,25.2300,25.0100,25.0300,2006600,0
20050531,25.0800,25.1300,24.9400,24.9850,2198200,0
20050601,24.9950,25.3500,24.9350,25.1300,2279200,0
20050602,25.0000,25.0700,24.7600,24.8050,2762200,0
20050603,24.6800,24.7900,24.5000,24.5450,3250600,0
20050606,24.4600,24.5300,24.2750,24.4800,3344000,0
20050607,24.4500,24.9400,24.4500,24.8350,3738200,0
20050608,24.8250,24.9950,24.7350,24.9000,3176400,0
20050609,24.8250,24.9400,24.7700,24.8500,3536600,0
20050610,24.9000,25.0750,24.8200,24.8800,3233200,0
20050613,24.8500,25.0600,24.7650,24.8450,2075200,0
20050614,24.7750,24.9000,24.7350,24.8250,2110400,0
20050615,24.8750,24.8750,24.5800,24.7700,1857200,0
20050616,24.7250,24.7550,24.4400,24.4500,3294600,0
20050617,24.5000,24.7250,24.4750,24.6650,5058400,0
20050620,24.9250,25.4400,24.9100,25.3700,5216200,0
20050621,25.3250,25.4300,25.1400,25.4200,3187200,0
20050622,25.6250,25.6750,25.4150,25.6000,3514200,0
20050623,25.7000,25.7350,25.5650,25.6750,4019600,0
20050624,25.7000,25.7350,25.1550,25.3000,5345800,0
20050627,25.3450,25.3450,24.9800,25.0750,4197800,0
20050628,25.1600,25.4850,25.1000,25.3150,3648200,0
20050629,25.2850,25.5350,25.2850,25.4350,2915200,0
20050630,25.4500,25.4950,24.9450,24.9550,4406600,0
20050701,25.0700,25.3100,24.9650,25.0250,2842400,0
20050705,24.9500,25.3150,24.8650,25.1850,2281400,0
20050706,25.1100,25.1150,24.7500,24.7750,4049600,0
20050707,24.7500,25.0400,24.5750,24.9950,4596200,0
20050708,25.0600,25.2300,24.8900,25.2300,3089000,0
20050711,25.3000,25.3800,25.0900,25.2100,2538000,0
20050712,25.1500,25.5900,25.1500,25.4150,2426200,0
20050713,25.4650,25.7350,25.4650,25.5950,2906200,0
20050714,25.5950,25.8200,25.5500,25.6300,2268000,0
20050715,25.5900,25.8000,25.5600,25.7750,2963600,0
20050718,25.7750,25.9550,25.7350,25.7400,2653800,0
20050719,25.8500,25.8950,25.6150,25.7150,2134800,0
20050720,25.6750,25.8200,25.4500,25.7150,2450800,0
20050721,25.7100,25.9550,25.5250,25.9250,3165000,0
20050722,25.8100,26.0100,25.6500,25.9900,2803800,0
20050725,25.9950,25.9950,25.8300,25.9300,2773000,0
20050726,25.8900,26.1150,25.8400,25.8750,4318200,0
20050727,26.0250,26.2800,26.0000,26.0000,6243200,0
20050728,26.1250,26.7300,26.0800,26.6500,7042200,0
20050729,26.7000,26.7400,26.4500,26.4700,4439000,0
20050801,26.5750,26.6850,26.3500,26.5250,3779800,0
20050802,26.5150,26.5750,26.2850,26.4700,3945800,0
20050803,26.8950,26.8950,26.4250,26.5600,4169000,0
20050804,26.5600,26.5600,26.1250,26.1900,3551800,0
20050805,26.2000,26.3750,26.1250,26.3100,2299600,0
20050808,26.4000,26.4550,26.2050,26.2900,2409600,0
20050809,26.3650,26.3900,26.2400,26.3150,2637400,0
20050810,26.4850,26.6200,26.1850,26.3750,3381800,0
20050811,26.3750,26.5000,26.2700,26.3500,2889400,0
20050812,26.3000,26.4850,26.1550,26.4000,3200600,0
20050815,26.4350,26.4850,26.3000,26.3850,1995400,0
20050816,26.4250,26.4850,26.1450,26.1900,1754400,0
20050817,26.1500,26.2100,25.9250,25.9500,2719400,0
20050818,25.9350,26.5000,25.9250,26.3750,3597200,0
20050819,26.3500,26.3500,26.0600,26.0600,3379600,0
20050822,26.0750,26.3200,26.0750,26.2050,3521200,0
20050823,26.2250,26.6200,26.2000,26.5050,4036000,0
20050824,26.4800,26.6350,26.1214,26.3250,5841800,0
20050825,26.2950,26.3150,26.1750,26.2350,2413200,0
20050826,26.2150,26.2150,26.0050,26.0850,3266800,0
20050829,25.9750,26.5000,25.9750,26.1600,2334200,0
20050830,26.3500,26.3700,25.9900,26.2050,3629600,0
20050831,26.2050,26.2950,26.0000,26.2500,3578600,0
20050901,26.2750,26.4300,26.0800,26.3200,2779600,0
20050902,26.3500,26.3500,26.1250,26.2450,2467600,0
20050906,26.5900,26.8200,26.5000,26.7550,4504400,0
20050907,26.8000,27.1500,26.7800,27.0300,5519800,0
20050908,26.6000,26.8850,26.5700,26.7000,4409000,0
20050909,26.8000,26.8500,26.6350,26.6700,2615800,0
20050912,26.6250,26.6850,26.4550,26.5500,2331200,0
20050913,26.3750,26.4550,26.2000,26.3800,3276400,0
20050914,26.2850,26.4350,26.1600,26.2750,2829400,0
20050915,26.3250,26.5650,26.1950,26.4950,2955800,0
20050916,26.6000,26.8550,26.3750,26.8100,4571400,0
20050919,26.7150,26.7750,26.2550,26.4100,2328800,0
20050920,26.4050,26.5250,26.1950,26.2950,3128000,0
20050921,26.1200,26.1450,25.8700,25.9750,4608000,0
20050922,25.8500,26.0550,25.6650,25.9850,4094000,0
20050923,26.0700,26.1750,25.8300,26.0400,2368000,0
20050926,26.1500,26.2200,25.5950,25.6750,3897200,0
20050927,25.6450,26.0650,25.6300,25.9900,3496200,0
20050928,25.9800,26.2950,25.9600,26.1850,3183800,0
20050929,26.0950,26.4050,25.8950,26.2800,3728600,0
20050930,26.2150,26.4050,25.9100,26.3950,3272200,0
20051003,26.4900,26.5700,26.2100,26.5000,4713800,0
20051004,26.3750,26.6950,26.1000,26.5150,5348800,0
20051005,26.3300,26.4900,26.2050,26.2050,4054200,0
20051006,26.2950,26.4750,25.9250,26.1000,4910800,0
20051007,26.2250,26.3500,25.9900,26.3200,3394600,0
20051010,26.2500,26.3950,26.1100,26.1300,2982600,0
20051011,26.1700,26.3950,26.0350,26.0700,3238800,0
20051012,25.8500,26.0600,25.8250,25.9800,4121200,0
20051013,25.8550,26.0700,25.7850,25.8900,2741200,0
20051014,25.8900,25.8900,25.8900,25.8900,0,0
20051017,26.0800,26.2250,25.9100,26.1950,4067400,0
20051018,26.0000,26.2000,25.8750,26.0550,2942800,0
20051019,25.8800,26.3400,25.8500,26.3400,3408200,0
20051020,26.3100,26.4450,26.0050,26.0450,2731600,0
20051021,26.0900,26.2550,25.8150,26.0150,4305600,0
20051024,25.9800,26.2500,25.9100,26.2500,2369000,0
20051025,26.2400,26.4450,25.9650,26.2000,2813200,0
20051026,26.0500,26.3950,26.0450,26.0750,3386000,0
20051027,26.0500,26.1400,25.8900,26.0400,2631000,0
20051028,26.1500,26.5700,26.1150,26.5700,4727400,0
20051031,26.6000,26.7000,26.3400,26.4800,6794600,0
20051101,26.6250,26.7950,26.0550,26.1800,5584800,0
20051102,26.2350,26.4050,26.0150,26.1450,4223200,0
20051103,26.1500,26.2999,25.8750,26.0000,6350200,0
20051104,25.8500,26.0800,25.8500,25.9250,3724000,0
20051107,25.9750,26.0100,25.5950,25.9850,4898000,0
20051108,25.8300,26.4350,25.8300,26.3300,5274000,0
20051109,26.4100,26.6400,26.3500,26.5800,4498200,0
20051110,26.4850,26.8750,26.4700,26.8250,3725400,0
20051111,26.8150,26.8600,26.6550,26.8150,2524800,0
20051114,26.7650,26.9400,26.5200,26.5850,3162400,0
20051115,26.7600,26.8750,26.5750,26.7650,2972200,0
20051116,26.9000,26.9000,26.7000,26.8000,2622800,0
20051117,26.7800,27.1500,26.7300,27.1000,3781000,0
20051118,27.2950,27.2950,26.7350,26.9300,5701000,0
20051121,26.9750,27.3150,26.9000,27.1950,3057000,0
20051122,27.1400,27.2000,26.8200,26.9350,3237000,0
20051123,26.9950,27.0500,26.8250,27.0000,2126600,0
20051125,27.0900,27.1950,27.0250,27.0250,1077200,0
20051128,27.0600,27.2950,26.9500,27.1550,4280000,0
20051129,27.1500,27.2700,27.0400,27.1450,3429800,0
20051130,27.2250,27.4850,27.2150,27.2600,4390600,0
20051201,27.3500,27.6650,27.3500,27.5950,4745600,0
20051202,27.4500,27.5450,27.3500,27.4800,3287600,0
20051205,27.4850,27.6550,27.4500,27.6250,3710600,0
20051206,27.6950,27.7950,27.6000,27.7650,3633800,0
20051207,27.7300,27.7450,27.3150,27.4550,3795000,0
20051208,27.5250,27.7550,27.4000,27.6300,3427600,0
20051209,27.6000,27.7000,27.4250,27.5200,2100600,0
20051212,27.4800,27.4950,27.2500,27.4350,3476400,0
20051213,27.3750,27.8250,27.3650,27.8250,3796200,0
20051214,28.0000,28.3050,27.9000,28.1250,4190600,0
20051215,28.1000,28.2250,27.7500,28.1950,3204200,0
20051216,28.2700,28.5750,27.9350,27.9700,5266800,0
20051219,27.9650,28.0200,27.6857,27.9400,3143200,0
20051220,27.9750,28.0300,27.6700,27.6750,3687800,0
20051221,27.6950,27.8800,27.5250,27.6250,3229200,0
20051222,27.5800,27.7450,27.5050,27.7100,2995400,0
20051223,27.8000,27.8250,27.6050,27.7500,1376400,0
20051227,27.7300,27.7700,27.4850,27.5150,2006200,0
20051228,27.4450,27.7250,27.3950,27.6250,2769200,0
20051229,27.7250,27.7650,27.5450,27.6500,2426400,0
20051230,27.4700,27.6150,27.4150,27.4250,1948400,0
20060103,27.4900,27.5592,27.2550,27.4550,3674200,0
20060104,27.4200,27.8300,27.4150,27.7800,3951600,0
20060105,27.8550,27.9710,27.3500,27.3650,3866400,0
20060106,27.4250,27.5350,27.2900,27.4100,3814000,0
20060109,27.3400,27.8100,27.3100,27.7350,3398600,0
20060110,27.5800,27.6550,27.4050,27.4550,4161800,0
20060111,27.4250,27.5850,27.2730,27.3400,5184400,0
20060112,27.3250,27.3250,27.0500,27.1250,4095400,0
20060113,27.1900,27.5000,27.1650,27.3750,2844600,0
20060117,27.3600,27.4300,27.2050,27.2450,2697200,0
20060118,27.1850,27.3050,27.0600,27.2600,2934000,0
20060119,27.3750,27.5500,27.2200,27.5050,5214600,0
20060120,27.4250,27.4700,26.7600,26.8500,8190600,0
20060123,26.9500,27.1450,26.8150,26.9600,4680400,0
20060124,26.8600,27.0400,26.7050,26.8750,3769800,0
20060125,27.3700,27.9000,27.3300,27.8250,8615200,0
20060126,27.8900,27.9000,27.1950,27.3050,6338600,0
20060127,28.0000,28.0499,27.5500,27.9950,6117400,0
20060130,28.0350,28.0500,27.6500,27.6750,3842600,0
20060131,27.5000,27.5900,27.2200,27.4450,7559200,0
20060201,27.4000,27.7100,27.4000,27.6500,4046400,0
20060202,27.6500,27.6500,27.3900,27.4200,4866200,0
20060203,27.2250,27.4450,27.1650,27.2700,2999000,0
20060206,27.1000,27.1950,26.9950,27.0750,2830400,0
20060207,27.0000,27.0500,26.7950,26.9100,3252800,0
20060208,26.8600,27.0900,26.7800,26.9400,2634000,0
20060209,26.8400,27.1350,26.8200,26.8800,3074400,0
20060210,26.9250,27.1400,26.8800,27.0100,2953000,0
20060213,27.0000,27.0650,26.8500,27.0450,2370400,0
20060214,27.0800,27.2250,27.0000,27.1250,2721600,0
20060215,27.1350,27.3000,26.8550,27.2550,3252200,0
20060216,27.2500,27.4050,27.1750,27.4050,2445400,0
20060217,27.3850,27.4500,27.2500,27.4000,3213800,0
20060221,27.2500,27.2950,27.1150,27.1600,2740000,0
20060222,27.0850,27.4900,27.0100,27.2850,2921000,0
20060223,27.1750,27.4950,27.1250,27.3250,2954600,0
20060224,27.4000,27.5000,27.2500,27.3100,3006600,0
20060227,27.1850,27.7650,27.1500,27.7150,3451800,0
20060228,27.6500,27.8700,27.2250,27.2400,3622800,0
20060301,27.3400,27.4750,27.2450,27.3850,2252800,0
20060302,27.2750,27.3700,27.0500,27.2550,1961600,0
20060303,27.1800,27.6450,27.1700,27.4300,2738400,0
20060306,27.3650,27.4900,27.0600,27.1500,2400800,0
20060307,27.0350,27.4250,27.0100,27.3200,2993200,0
20060308,27.3750,28.2800,27.3600,28.2700,7145400,0
20060309,28.1250,28.8350,28.0100,28.6400,8716800,0
20060310,28.7500,29.0000,28.5750,28.8600,5021400,0
20060313,28.8600,28.8600,28.8600,28.8600,0,0
20060314,28.6600,28.6700,28.2100,28.3250,9071400,0
20060315,28.3250,28.5850,28.2900,28.3350,4101400,0
20060316,28.3500,28.5400,28.1550,28.3250,5665800,0
20060317,28.4400,28.4450,28.1850,28.3450,3994200,0
20060320,28.4700,28.5450,28.4050,28.5000,3082400,0
20060321,28.5000,28.9450,28.5000,28.7900,4153600,0
20060322,28.4450,29.0450,28.4450,29.0100,3318200,0
20060323,28.9000,28.9250,28.4500,28.6700,3403400,0
20060324,28.6500,28.9050,28.5150,28.9000,3628200,0
20060327,28.9350,29.0500,28.8100,28.8850,2576600,0
20060328,29.0000,29.0000,28.5500,28.6050,4380400,0
20060329,28.7300,28.9950,28.5100,28.8300,4686600,0
20060330,28.7050,29.2050,28.6000,29.1400,4910400,0
20060331,29.0100,29.1000,28.5500,28.5500,5275000,0
20060403,28.7500,29.2200,28.6550,28.9150,4444200,0
20060404,29.0500,29.0650,28.7950,28.9350,3569400,0
20060405,29.0000,29.0800,28.8600,28.9900,3392200,0
20060406,28.9900,29.0850,28.8500,29.0150,2677200,0
20060407,29.0150,29.0550,28.7350,28.7750,3164800,0
20060410,28.6500,28.9550,28.5750,28.9000,2217400,0
20060411,28.7750,28.8600,28.4050,28.5300,4133600,0
20060412,28.6000,28.7000,28.4100,28.4400,2542800,0
20060413,28.2000,28.3600,28.1050,28.3000,3192600,0
20060417,28.2500,28.3600,28.0000,28.1300,2929600,0
20060418,28.1400,28.4100,28.1000,28.3700,3049200,0
20060419,28.3350,28.5000,28.2200,28.4650,2424400,0
20060420,28.3050,28.7250,28.3034,28.4700,3480800,0
20060421,28.6500,28.6700,28.2750,28.4300,3435600,0
20060424,28.5450,28.9650,28.5150,28.6700,3609600,0
20060425,28.8000,28.9500,28.6250,28.6750,4341400,0
20060426,29.0250,29.6350,29.0000,29.4750,7632200,0
20060427,29.8700,29.8700,29.4450,29.7200,6648400,0
20060428,29.5250,29.6400,29.3000,29.5600,6421000,0
20060501,29.6250,29.7000,29.2900,29.3750,4354800,0
20060502,29.4750,29.8450,29.4450,29.6900,4697200,0
20060503,29.4700,29.7300,29.1400,29.6750,4061800,0
20060504,29.5500,30.0000,29.5500,29.8950,4144600,0
20060505,29.8950,30.3100,29.7000,30.1650,4498600,0
20060508,30.0750,30.5000,30.0750,30.4050,4341400,0
20060509,30.3100,30.4650,29.7300,30.0350,3943000,0
20060510,29.9500,29.9800,29.7000,29.7450,4040800,0
20060511,29.7350,29.7650,29.2350,29.5350,4771800,0
20060512,29.5650,29.7900,29.5100,29.6200,5469600,0
20060515,29.5500,29.8350,29.4050,29.8250,4729000,0
20060516,30.1100,30.4500,29.9700,30.3000,8270200,0
20060517,30.3000,31.0550,30.2750,30.4900,16189000,0
20060518,30.1500,30.4000,29.9150,30.0500,9518800,0
20060519,30.0350,30.0613,29.5250,29.7350,6841200,0
20060522,29.7400,30.1850,29.7350,29.9950,4570600,0
20060523,30.0100,30.1950,29.6950,29.7150,4212200,0
20060524,29.7600,30.0300,29.5950,29.8950,7440800,0
20060525,29.8900,30.0250,29.4200,29.9750,2931600,0
20060526,30.0500,30.4350,30.0000,30.3650,3424200,0
20060530,30.1000,30.3900,30.0150,30.1150,3398400,0
20060531,30.1150,30.2450,30.0100,30.1700,3581200,0
20060601,30.1100,30.3850,30.0250,30.3850,2894200,0
20060602,30.5000,30.5000,29.8550,30.1100,3433600,0
20060605,30.0000,30.2300,29.7350,29.7950,3393800,0
20060606,29.8000,30.1300,29.7550,30.1050,4250800,0
20060607,30.2100,30.5000,30.1300,30.3650,5092400,0
20060608,30.3000,30.5500,30.1600,30.5350,7099600,0
20060609,30.6500,30.8600,30.5000,30.7550,5932800,0
20060612,30.8000,31.1600,30.6500,30.6600,6605200,0
20060613,30.6250,30.9700,30.4100,30.7000,5419600,0
20060614,30.6250,30.7200,29.8750,30.1750,7676800,0
20060615,30.0550,30.3150,29.8000,30.1250,6765800,0
20060616,30.2000,30.6350,30.1700,30.3450,6999200,0
20060619,30.3450,30.4450,30.0050,30.1800,3947800,0
20060620,30.1650,30.3250,30.0450,30.0850,4821400,0
20060621,30.2350,30.3150,30.0604,30.1700,4772200,0
20060622,30.2000,30.2000,29.9250,30.1500,3118400,0
20060623,30.0000,30.2400,29.9700,30.0350,2308200,0
20060626,30.0300,30.2200,29.9650,30.1050,4068000,0
20060627,30.0500,30.1049,29.8500,30.0650,5811600,0
20060628,29.9500,29.9900,29.2315,29.6700,5662200,0
20060629,29.6500,30.1300,29.6200,30.0750,4018600,0
20060630,30.1500,30.1600,29.8750,29.9500,4765200,0
20060703,29.6350,29.9850,29.6350,29.9400,1909000,0
20060705,29.9100,29.9650,29.4550,29.8850,4898600,0
20060706,29.9500,30.5300,29.9300,30.5150,4462200,0
20060707,30.3800,30.6000,30.3800,30.4400,3195800,0
20060710,30.4500,30.8800,30.4500,30.8100,2051400,0
20060711,30.7500,30.8800,30.6050,30.8200,1932800,0
20060712,30.8750,30.9250,30.6100,30.7100,2477400,0
20060713,30.4700,30.9850,30.4450,30.8000,3330800,0
20060714,30.6600,30.6600,30.2050,30.5050,3139800,0
20060717,30.4750,30.6550,30.3650,30.4400,3821400,0
20060718,30.5400,30.5400,30.1600,30.4350,3346400,0
20060719,30.5500,31.2550,30.4800,31.1350,3489200,0
20060720,31.0400,31.3550,30.8050,31.2250,3137200,0
20060721,31.4750,31.5800,30.9600,31.0350,4261600,0
20060724,30.9950,31.2000,30.9950,31.0450,3559000,0
20060725,30.6500,30.7250,30.0050,30.3250,7165200,0
20060726,29.9000,30.0650,29.6000,29.7250,6218400,0
20060727,29.7750,29.8750,29.3200,29.4600,5336000,0
20060728,29.6000,29.9700,29.4900,29.8350,3369600,0
20060731,29.7100,29.9650,29.6100,29.6600,3753400,0
20060801,29.5600,29.5900,29.1100,29.2650,4373200,0
20060802,29.1550,29.6190,29.0250,29.5000,4511800,0
20060803,29.4250,29.6200,29.1000,29.1100,5359000,0
20060804,29.1500,29.3000,29.0050,29.2200,4852000,0
20060807,29.3450,29.5300,29.2500,29.5000,4233000,0
20060808,29.5600,29.6800,29.3250,29.4550,4502400,0
20060809,29.5250,29.8250,29.4300,29.4950,3333400,0
20060810,29.5550,30.0450,29.5150,29.8950,3856400,0
20060811,29.8000,29.8700,29.5050,29.7550,3201600,0
20060814,30.0250,30.0900,29.7900,29.8300,2680000,0
20060815,30.1500,30.2250,29.9550,30.0500,3008400,0
20060816,29.9500,30.0450,29.7850,29.8850,3899000,0
20060817,29.8850,29.8850,29.3450,29.5100,6150600,0
20060818,29.5400,29.6500,29.4200,29.5000,2446000,0
20060821,29.6100,29.8000,29.5350,29.6300,2532800,0
20060822,29.7000,29.7700,29.3700,29.4450,3068800,0
20060823,29.4300,29.7200,29.4000,29.6100,2245800,0
20060824,29.6450,29.7250,29.5350,29.5800,1819600,0
20060825,29.4550,29.5000,29.2250,29.3950,2106000,0
20060828,29.4750,29.5350,29.3900,29.4450,2575800,0
20060829,29.3750,29.7400,29.3350,29.7250,3311800,0
20060830,29.8100,29.9000,29.7950,29.8250,2655600,0
20060831,29.7650,30.0350,29.7200,29.9300,2771600,0
20060901,30.1600,30.3600,29.9900,30.3250,3355200,0
20060905,30.3750,30.4700,30.1700,30.3850,3187800,0
20060906,30.3250,30.7050,30.2450,30.6650,3958800,0
20060907,30.6350,30.8500,30.3100,30.3400,4904400,0
20060908,30.4300,30.6100,30.2800,30.3800,2772400,0
20060911,30.3500,31.0300,30.3500,31.0250,5047600,0
20060912,31.0500,31.2450,30.9700,31.1500,4765000,0
20060913,30.9450,31.0250,30.4550,30.6300,6060200,0
20060914,30.4000,30.9300,30.2900,30.8900,4013800,0
20060915,30.9500,31.1400,30.8400,31.0700,4689200,0
20060918,31.1750,31.1750,30.8850,30.9600,2189200,0
20060919,30.8750,31.0000,30.7500,30.9200,1842400,0
20060920,30.9000,31.1100,30.7750,30.9250,2223400,0
20060921,31.0700,31.2200,30.7550,30.8750,3024600,0
20060922,30.8500,30.9700,30.7000,30.8000,2792800,0
20060925,31.0500,31.1500,30.8850,31.1050,3343400,0
20060926,31.0800,31.4500,31.0250,31.1800,4194000,0
20060927,31.0650,31.1750,30.9550,31.0200,4265000,0
20060928,31.0500,31.3000,30.9350,31.2850,2640600,0
20060929,31.2100,31.3700,30.9450,31.0500,4343800,0
20061002,31.1500,31.2450,30.8750,31.2050,2727600,0
20061003,31.1000,31.2150,30.9600,31.0300,3125400,0
20061004,30.9500,31.2550,30.9000,31.2000,6487400,0
20061005,31.1250,31.4750,31.1050,31.4450,4472200,0
20061006,31.3500,31.5000,31.2050,31.3250,2935400,0
20061009,31.1250,31.3450,31.0050,31.3100,2718400,0
20061010,31.3250,31.3750,31.0450,31.1250,3274800,0
20061011,31.0050,31.3000,30.8700,31.0150,3788600,0
20061012,31.1000,31.1000,30.5750,30.7400,5365200,0
20061013,30.6550,30.6850,30.3900,30.4000,4668400,0
20061016,30.2000,30.2358,29.9950,30.0450,6898600,0
20061017,29.8950,30.0150,29.6750,29.8950,6189800,0
20061018,30.0000,30.3550,29.9700,30.2100,5037400,0
20061019,30.1750,30.3400,30.1100,30.1150,5113200,0
20061020,30.1500,30.4300,30.0900,30.3700,6463000,0
20061023,30.3400,30.3600,30.0750,30.1550,4678000,0
20061024,30.0750,30.3400,30.0000,30.2350,5002800,0
20061025,30.8750,31.3600,30.7650,31.0850,8936600,0
20061026,31.4000,31.4950,31.0050,31.3900,6323200,0
20061027,31.3900,31.7862,31.3650,31.6550,5045200,0
20061030,31.6100,31.9400,31.5850,31.9000,3681800,0
20061031,31.7450,32.0350,31.6600,31.9850,4976200,0
20061101,32.1100,32.1150,31.8287,32.0050,3081400,0
20061102,31.9500,32.0400,31.6600,31.7800,3334200,0
20061103,31.8350,31.9850,31.6600,31.8350,2985400,0
20061106,31.9000,32.1000,31.8550,32.0300,3409400,0
20061107,32.1000,32.5000,32.0250,32.5000,4150600,0
20061108,32.5000,32.5350,32.3200,32.5000,5107400,0
20061109,32.6000,32.6000,32.2650,32.5250,2806600,0
20061110,32.6100,32.6750,32.4050,32.6200,2165200,0
20061113,32.5600,32.6100,32.3350,32.4350,2800400,0
20061114,32.5000,32.5550,32.1510,32.3650,4229000,0
20061115,32.2600,32.3750,32.0450,32.1600,5195000,0
20061116,32.2750,32.9000,32.2250,32.8250,3948800,0
20061117,32.7350,33.0050,32.6450,33.0050,3835400,0
20061120,33.4100,33.4600,32.7050,32.9900,5786600,0
20061121,32.9250,33.5400,32.9250,33.4150,5693000,0
20061122,33.1200,33.4000,33.0400,33.3700,3224800,0
20061124,33.1500,33.2600,32.7500,32.9850,1955400,0
20061127,32.8150,32.8600,32.3700,32.5050,4282600,0
20061128,32.7900,32.7900,32.2550,32.5400,3142200,0
20061129,32.5000,32.6050,32.2550,32.5700,2505800,0
20061130,32.6750,32.7350,32.4150,32.5250,3165200,0
20061201,32.6000,32.7000,32.3250,32.6800,3178600,0
20061204,32.7500,33.1200,32.7450,33.1200,2783600,0
20061205,33.1400,33.2400,32.7550,32.7900,3185200,0
20061206,32.7950,32.9600,32.7550,32.9300,2638600,0
20061207,32.8500,33.0700,32.7650,32.8150,1676600,0
20061208,32.8250,32.8500,32.5250,32.8000,1798800,0
20061211,32.8300,32.9550,32.7350,32.9450,2108800,0
20061212,32.9900,32.9950,32.7600,32.8450,3162800,0
20061213,32.9900,33.0650,32.5850,32.7800,2518400,0
20061214,32.8900,33.0100,32.7450,32.8500,3119200,0
20061215,32.7250,32.8100,32.6500,32.6650,4456800,0
20061218,32.5450,32.7000,32.5050,32.5950,2514200,0
20061219,32.5500,32.6400,32.4150,32.5450,4122000,0
20061220,32.5950,32.7200,32.5300,32.5850,3989800,0
20061221,32.5750,32.6850,32.2050,32.3450,3882400,0
20061222,32.2600,32.4000,32.0800,32.2950,2563800,0
20061226,32.3250,32.5600,32.2700,32.5000,1923200,0
20061227,32.6250,32.6600,32.3762,32.5200,2289200,0
20061228,32.6150,32.8900,32.5400,32.8550,1817600,0
20061229,32.8600,32.9350,32.5700,32.6200,2344600,0
20070103,32.9750,33.0700,32.7100,32.8400,3207400,0
20070104,32.7250,32.9800,32.5050,32.8800,3026800,0
20070105,32.8750,32.9500,32.6700,32.7300,3619200,0
20070108,32.6800,32.9200,32.5700,32.8550,4049600,0
20070109,33.0250,33.1550,32.7150,32.8400,4146800,0
20070110,32.7750,33.1100,32.7000,33.0200,3155800,0
20070111,33.0200,33.2250,32.9200,33.1500,2874600,0
20070112,33.1450,33.5100,32.9800,33.4200,3438800,0
20070116,33.8700,34.0150,33.3750,33.4300,2985000,0
20070117,33.3050,33.4800,33.1100,33.2750,5280000,0
20070118,33.2550,33.4100,33.1150,33.2400,2710800,0
20070119,33.2750,33.4250,33.1200,33.4250,2695000,0
20070122,33.4500,33.5800,32.9300,33.2600,3742200,0
20070123,33.1350,33.2700,32.9600,33.1600,2760400,0
20070124,33.0700,33.2600,33.0000,33.2450,3128200,0
20070125,33.0500,33.1700,32.9050,33.0000,5411600,0
20070126,33.0250,33.1400,32.8150,33.0900,3357000,0
20070129,33.1000,33.5300,33.1000,33.3550,6465800,0
20070130,33.2600,33.7750,33.0000,33.7100,8629200,0
20070131,33.8550,34.2800,33.7050,34.1500,6510800,0
20070201,34.1200,34.1300,33.8450,34.0550,5019600,0
20070202,33.9500,34.0550,33.7500,33.8700,4740400,0
20070205,33.7650,33.7950,33.4800,33.7450,3624400,0
20070206,33.6200,33.8650,33.4050,33.4950,5123200,0
20070207,33.5750,33.7100,33.4400,33.5000,3267200,0
20070208,33.5750,33.6850,33.3850,33.5150,3133800,0
20070209,33.5900,33.7000,33.3350,33.4600,3514800,0
20070212,33.5850,33.6500,33.4350,33.4550,3046124,0
20070213,33.4150,33.8150,33.4150,33.7800,3699496,0
20070214,33.7550,33.9850,33.6750,33.9500,3465368,0
20070215,34.0450,34.0650,33.7950,33.9550,3063600,0
20070216,34.3350,34.4350,34.0750,34.3800,4235800,0
20070220,34.2250,34.4950,34.0200,34.4350,3328400,0
20070221,34.2850,34.3600,34.2400,34.2500,2499800,0
20070222,34.1000,34.2050,33.9700,34.1800,2997600,0
20070223,34.0950,34.2200,33.8700,34.1650,2631400,0
20070226,34.2650,34.3800,34.0200,34.2350,2831736,0
20070227,34.1900,34.5000,33.3750,33.6700,8772400,0
20070228,33.6450,34.1150,33.5250,33.6800,5547000,0
20070301,33.1800,33.6200,32.9350,33.4650,4852090,0
20070302,33.4350,33.5300,33.2550,33.3250,4891200,0
20070305,33.2000,33.5350,33.1250,33.3000,4866400,0
20070306,33.4050,33.5000,33.1500,33.2950,4574600,0
20070307,33.3100,33.3100,32.9350,32.9350,5254200,0
20070308,32.9000,33.1500,32.8550,33.1150,3590200,0
20070309,33.1150,33.3800,33.0500,33.3150,3331800,0
20070312,33.3150,33.3950,33.1650,33.3000,2715000,0
20070313,33.2100,33.2700,32.8850,32.9350,4286600,0
20070314,33.0000,33.0750,32.4350,32.6650,6446392,0
20070315,32.6900,32.8100,32.5100,32.6300,4366800,0
20070316,32.7100,32.7350,32.4250,32.5500,4823800,0
20070319,32.5600,32.9050,32.5300,32.6900,3244600,0
20070320,32.6500,32.9550,32.6250,32.9050,3341200,0
20070321,32.9650,33.4350,32.7600,33.4050,3109180,0
20070322,33.8400,33.8400,32.9800,33.5250,3565200,0
20070323,33.5000,33.5900,33.3750,33.5600,2928400,0
20070326,33.5950,33.5950,33.1300,33.4700,2748200,0
20070327,33.3600,33.3950,33.1300,33.2350,2728000,0
20070328,33.1700,33.4900,33.0400,33.4400,3885800,0
20070329,33.5250,33.5400,33.2850,33.4200,3706600,0
20070330,33.4600,33.6900,33.1350,33.3950,3509400,0
20070402,33.3550,33.5100,32.9850,33.0300,4609200,0
20070403,33.2250,33.2850,32.9600,33.0100,3891200,0
20070404,33.1100,33.1500,33.0050,33.0900,2780302,0
20070405,33.1200,33.3400,33.0250,33.3150,2376568,0
20070409,33.3250,33.3750,33.2050,33.3550,3335400,0
20070410,33.3250,33.4550,32.8800,32.9850,4631150,0
20070411,32.9000,32.9500,32.7050,32.9450,3863200,0
20070412,32.8750,33.1750,32.7550,33.1700,3005072,0
20070413,33.1450,33.3000,33.0850,33.2050,3616800,0
20070416,33.1850,33.2500,32.9850,33.1000,4508420,0
20070417,33.0550,33.3750,32.9900,33.3350,3682200,0
20070418,33.5000,33.7600,33.2250,33.3700,3096296,0
20070419,33.7950,33.7950,33.2500,33.5000,4230248,0
20070420,33.3650,33.6500,33.2850,33.6450,3754174,0
20070423,33.7000,33.7000,33.4500,33.5300,2272200,0
20070424,33.9500,34.0700,33.4050,33.9600,5392800,0
20070425,34.3000,34.4950,33.5400,33.7200,6581080,0
20070426,33.5950,33.6900,33.2550,33.2800,7773050,0
20070427,33.2050,33.6200,33.1600,33.5200,5057018,0
20070430,33.7500,33.8900,33.6000,33.8700,6271552,0
20070501,33.9250,34.0550,33.6000,34.0500,4810626,0
20070502,34.1250,34.3750,33.8700,34.0000,4788300,0
20070503,34.0150,34.0600,33.5650,33.7300,5995920,0
20070504,33.7500,34.0950,33.6200,34.0750,5560496,0
20070507,33.9600,34.1000,33.6800,33.7100,6238400,0
20070508,33.6250,33.9250,33.5800,33.7500,4620000,0
20070509,33.7000,34.0000,33.5150,33.9200,3296400,0
20070510,33.9000,33.9300,33.5600,33.5600,4552200,0
20070511,33.6550,33.7100,33.3250,33.4800,3814058,0
20070514,33.5050,33.5100,33.0650,33.1050,6198066,0
20070515,33.2000,33.4350,33.1300,33.1700,4764400,0
20070516,33.2250,33.7600,33.1650,33.7600,4972850,0
20070517,33.8600,33.8900,33.5000,33.7050,3993000,0
20070518,33.7450,33.7500,33.5000,33.6500,3574622,0
20070521,33.6600,33.6600,33.2650,33.5150,5068000,0
20070522,33.4750,33.5350,33.3200,33.4750,3123200,0
20070523,33.4850,33.5600,33.1250,33.4150,5846530,0
20070524,33.4900,33.5050,33.1945,33.2200,4787400,0
20070525,33.3600,33.5000,33.2600,33.2850,3763600,0
20070529,33.2250,33.5000,33.1750,33.4150,3113000,0
20070530,33.2900,33.4600,33.1900,33.4600,6016924,0
20070531,33.4600,33.5650,33.2550,33.4800,5967000,0
20070601,33.4750,33.7150,33.4050,33.7050,3750232,0
20070604,33.5500,33.6900,33.4350,33.6350,3068830,0
20070605,33.7400,33.7750,33.4250,33.4500,4644294,0
20070606,33.3250,33.5250,33.1500,33.2050,4364406,0
20070607,33.1250,33.2450,33.0000,33.1050,5008490,0
20070608,33.1100,33.3850,32.9550,33.3450,4466960,0
20070611,33.2600,33.6500,33.1800,33.6100,4186002,0
20070612,33.4950,33.7850,33.4200,33.7450,5662800,0
20070613,33.8300,33.8950,33.3650,33.7300,9810000,0
20070614,33.6350,33.7100,33.3400,33.4250,4886000,0
20070615,33.4850,33.6100,33.1900,33.3150,6202200,0
20070618,33.3600,33.3950,33.0600,33.1900,3221060,0
20070619,33.0900,33.0900,32.7800,32.8600,3822000,0
20070620,33.3450,33.5200,33.2000,33.2000,7606626,0
20070621,33.1500,33.3000,32.9100,33.1400,6578600,0
20070622,32.9900,33.0200,32.5300,32.6350,8913800,0
20070625,32.6850,33.0300,32.6550,32.7050,4836840,0
20070626,32.7450,32.7750,32.2850,32.3500,2221200,0
20070627,32.3350,32.4500,32.2050,32.2200,5830326,0
20070628,32.1700,32.7400,32.0800,32.6800,5541416,0
20070629,32.6850,32.8850,32.2300,32.4250,4606944,0
20070702,32.6100,32.7800,32.4300,32.5750,3656014,0
20070703,32.7000,32.8600,32.6450,32.7900,3900200,0
20070705,33.0000,33.0700,32.8500,33.0250,4479080,0
20070706,33.0250,33.0350,32.7550,33.0050,3300240,0
20070709,33.0500,33.1600,32.9600,33.1050,4619000,0
20070710,32.9800,33.1250,32.8400,32.8850,5391136,0
20070711,32.7500,33.4950,32.7500,33.4450,4500400,0
20070712,33.5000,34.1850,33.4450,34.1700,5538400,0
20070713,33.9900,34.3750,33.9650,34.2250,5591800,0
20070716,34.0950,34.2650,34.0150,34.0950,4885624,0
20070717,34.2750,34.3750,34.0350,34.0350,5183800,0
20070718,33.8850,34.0650,33.6700,33.8750,6275524,0
20070719,33.9250,34.3000,33.8550,34.2500,4512396,0
20070720,34.1850,34.3700,33.7850,33.8400,6288600,0
20070723,33.9550,34.4850,33.9050,34.3400,4836000,0
20070724,34.1750,34.6800,33.9850,34.1250,7586468,0
20070725,34.8525,35.0800,34.0650,34.8300,10763208,0
20070726,34.4250,34.9450,34.2550,34.3950,12852236,0
20070727,34.4350,34.6450,34.1100,34.2250,8410632,0
20070730,34.4450,35.0800,33.5900,33.7000,6734450,0
20070731,34.3700,34.3700,32.9950,33.0000,9104126,0
20070801,33.3800,33.7750,33.0750,33.6450,7164342,0
20070802,34.0050,34.0450,33.3150,33.6250,6808426,0
20070803,33.9500,33.9500,33.0650,33.1000,7974202,0
20070806,33.2350,33.9350,33.2050,33.9250,5341366,0
20070807,34.0350,34.5650,33.4700,34.4050,7487730,0
20070808,34.3450,34.8000,33.7600,34.1800,5553402,0
20070809,33.3350,33.9250,33.2350,33.2500,8344662,0
20070810,32.9500,33.6750,32.8450,33.4750,7151924,0
20070813,33.6500,33.6500,32.7800,33.1500,6016400,0
20070814,33.0500,33.1300,32.6900,32.7250,4459782,0
20070815,32.6550,33.1950,32.3650,32.4550,6438784,0
20070816,32.2750,32.8150,31.8750,32.7200,10346238,0
20070817,33.1450,33.6900,32.4050,33.6850,6679522,0
20070820,33.5650,33.9350,33.0250,33.3000,5067212,0
20070821,33.0400,33.3000,32.7650,33.1900,3431580,0
20070822,33.5000,33.5300,33.0500,33.3950,3292000,0
20070823,33.6500,33.6500,33.1650,33.3400,3103600,0
20070824,33.4550,33.7500,33.2550,33.7300,2298000,0
20070827,33.6050,33.6950,33.0750,33.1150,2760276,0
20070828,33.0450,33.1200,32.6650,32.6700,7645600,0
20070829,32.7750,33.2600,32.7550,33.2400,3168600,0
20070830,32.9200,33.1050,32.8200,32.9650,3027800,0
20070831,33.1400,33.3850,32.9150,33.1600,3417200,0
20070904,33.1250,33.1950,32.7250,32.9450,3528600,0
20070905,32.7500,32.9800,32.5000,32.6850,4182000,0
20070906,32.5350,33.0650,32.5350,33.0000,3003800,0
20070907,32.7150,33.1150,32.6050,32.7150,4723000,0
20070910,32.6550,33.5250,32.6500,33.3450,6458400,0
20070911,33.4450,33.8300,33.2100,33.6550,4656200,0
20070912,33.6100,34.1950,33.3950,34.0750,4620000,0
20070913,34.2050,34.5500,33.6350,33.8000,5534400,0
20070914,33.6950,34.1200,33.6350,34.0150,4368000,0
20070917,33.7800,34.3350,33.7700,34.1200,4495800,0
20070918,34.2000,34.7050,34.1250,34.5550,5100200,0
20070919,34.7300,35.0250,34.2500,34.9450,5188530,0
20070920,34.9050,35.2350,34.8650,34.9500,3587350,0
20070921,35.2400,35.2400,34.8500,34.9250,5123800,0
20070924,34.7750,34.9700,34.5550,34.8350,4773440,0
20070925,34.7400,35.4550,34.6250,35.3500,6286800,0
20070926,35.5000,35.9400,35.3250,35.8100,5011800,0
20070927,35.8250,35.9550,35.5700,35.7900,4417800,0
20070928,35.7000,35.7450,35.4550,35.6600,3912960,0
20071001,35.8500,35.9100,35.5650,35.7800,7214800,0
20071002,35.9050,36.1950,35.6850,36.1550,3973600,0
20071003,35.9750,36.0800,35.5950,35.6900,3684000,0
20071004,35.6900,36.2500,35.6900,35.8600,4172200,0
20071005,35.9000,36.1550,35.7200,36.0650,4766400,0
20071008,36.0900,36.2000,35.9600,36.0000,3944400,0
20071009,36.1500,36.5000,36.0050,36.4300,5384200,0
20071010,36.4300,36.5500,36.0000,36.3850,7857600,0
20071011,36.5250,36.8400,36.3850,36.8000,9430800,0
20071012,36.7500,37.2450,36.5750,37.1700,5369880,0
20071015,37.2250,37.2600,36.6600,36.8300,4994400,0
20071016,36.8200,36.8800,36.4150,36.6450,4480800,0
20071017,36.6750,36.7950,36.3350,36.4250,4859800,0
20071018,36.3650,36.5000,36.1550,36.4300,3355800,0
20071019,36.2800,36.5950,35.9200,35.9200,5218200,0
20071022,35.6500,36.4450,35.6350,36.3950,3668000,0
20071023,36.5150,36.7100,36.2550,36.6050,3991600,0
20071024,36.3400,36.9050,36.3150,36.8650,6451800,0
20071025,36.9200,36.9450,36.5950,36.8450,5313800,0
20071026,37.1350,37.2150,36.6450,36.9750,3752600,0
20071029,37.0050,37.3500,36.8050,37.1300,5138600,0
20071030,37.0000,38.1950,36.6550,37.6300,12118600,0
20071031,37.6900,38.1350,37.3750,38.1350,6568400,0
20071101,37.8150,37.9900,37.2100,37.2600,5966180,0
20071102,37.9250,38.0600,36.9250,37.3600,6282800,0
20071105,37.3800,37.8500,37.0350,37.6850,5426864,0
20071106,37.7200,37.9300,37.5250,37.7600,4752350,0
20071107,37.7250,37.9950,37.2250,37.6600,6666122,0
20071108,38.0350,38.0350,37.2350,38.0100,7058814,0
20071109,37.7150,38.5500,37.5250,38.2550,6883200,0
20071112,38.2550,38.7900,38.0900,38.3900,6910064,0
20071113,38.6350,38.8000,37.9750,38.7500,5515422,0
20071114,39.0000,39.5100,38.5250,39.0600,8138000,0
20071115,38.9850,39.3300,38.8000,38.9500,4768462,0
20071116,39.1600,39.5250,38.9500,39.4000,7074868,0
20071119,39.4300,39.4300,38.6550,38.7450,8074900,0
20071120,38.7300,39.7000,38.7300,39.4350,9578782,0
20071121,39.1400,39.9650,38.9650,39.0150,8023160,0
20071123,39.1950,39.6300,39.1950,39.5000,2712288,0
20071126,39.5000,39.8600,39.1100,39.1100,5512910,0
20071127,39.3500,39.6500,39.1150,39.5750,6445466,0
20071128,39.4550,40.0000,38.1050,39.8700,7651642,0
20071129,40.0000,40.0900,39.5000,40.0750,5050978,0
20071130,40.5000,40.5000,39.6700,40.0400,12290114,0
20071203,40.0000,40.2950,39.6750,40.0250,5918244,0
20071204,39.8650,40.0650,39.3450,39.5200,9703340,0
20071205,39.9100,39.9950,39.5000,39.6100,6228374,0
20071206,39.5950,39.8550,39.4950,39.7400,4721510,0
20071207,39.8750,40.1350,39.8450,39.9050,4236396,0
20071210,39.9350,40.0550,39.4300,39.4300,4604440,0
20071211,39.4100,39.8000,39.2250,39.5250,5874402,0
20071212,40.1250,40.1592,39.4850,39.9000,5539074,0
20071213,39.7850,40.3700,39.7650,40.1950,3993640,0
20071214,40.1700,40.6350,40.0500,40.3200,5125914,0
20071217,40.2250,40.4500,39.4700,39.5300,6334182,0
20071218,39.7350,39.7350,38.8600,38.9000,6664602,0
20071219,39.0950,39.1000,38.7450,38.9800,5626462,0
20071220,38.9800,39.2550,38.9800,39.1850,3243294,0
20071221,39.2300,39.7050,39.1600,39.3650,5565108,0
20071224,39.5000,39.6600,39.1400,39.2300,1580842,0
20071226,39.0000,39.5900,39.0000,39.4950,1757076,0
20071227,39.3300,39.6250,39.1700,39.2550,2146800,0
20071228,39.0950,39.5450,39.0950,39.3700,1844300,0
20071231,39.2150,39.5700,38.9792,38.9800,2374996,0
20080102,39.0000,39.1750,38.4300,38.6700,4151790,0
20080103,38.7200,39.2650,38.6700,38.9450,3275648,0
20080104,38.6950,39.6250,38.6950,39.3900,6706030,0
20080107,39.6050,40.0550,39.6050,39.9850,6082184,0
20080108,39.9000,40.8000,39.6400,39.9550,3770598,0
20080109,39.9250,40.9900,39.9250,40.4900,7698598,0
20080110,40.2650,40.8150,40.2650,40.4500,5372354,0
20080111,40.1600,40.2300,39.5900,39.7050,8826704,0
20080114,39.9700,40.0500,39.6650,39.6850,4767120,0
20080115,39.2700,40.0250,39.1650,39.3200,8004998,0
20080116,39.1100,39.9700,39.1100,39.3550,6995960,0
20080117,39.3900,39.6400,38.5700,38.6450,8405362,0
20080118,38.8300,38.9400,37.8300,38.5000,13299992,0
20080122,36.5650,38.2650,36.0000,37.4750,12495792,0
20080123,36.6100,37.7450,36.5050,37.6850,1999794,0
20080124,37.7550,37.9350,37.1700,37.2300,7645712,0
20080125,37.5600,37.7450,36.7300,36.8750,7556800,0
20080128,36.5600,37.3400,36.5600,37.1600,5713810,0
20080129,37.3500,37.4950,36.8850,37.0200,4790372,0
20080130,37.1450,37.4950,36.5100,36.7500,5965602,0
20080131,37.4400,38.6000,37.0650,38.5000,7325046,0
20080201,38.4350,38.4600,37.5750,37.7100,8074926,0
20080204,37.7200,37.9450,37.2500,37.3400,5375850,0
20080205,37.5050,37.6100,36.9425,37.4350,7904502,0
20080206,37.6850,37.9350,37.1550,37.2300,5173754,0
20080207,37.0800,37.8950,37.0800,37.8100,6742658,0
20080208,37.6800,37.7738,37.1150,37.1600,4292506,0
20080211,37.2250,37.8100,37.1650,37.8050,4161562,0
20080212,37.9600,38.3600,37.6800,38.3600,4660586,0
20080213,38.5750,38.5750,38.1400,38.5550,5315220,0
20080214,38.6950,38.7450,38.0600,38.1050,4329830,0
20080215,38.0350,38.1950,37.5650,37.6600,5199134,0
20080219,38.0150,38.0900,37.2750,37.4600,5486396,0
20080220,37.2100,38.0150,37.1800,38.0100,5500138,0
20080221,38.0650,38.1150,37.5600,37.5850,4142306,0
20080222,37.6650,38.2000,37.6200,38.0900,4154086,0
20080225,38.1850,38.5750,38.0600,38.5650,3851234,0
20080226,38.3200,38.6550,38.0850,38.4900,5210608,0
20080227,38.3350,38.8500,38.3350,38.7400,5406434,0
20080228,38.5400,38.8350,38.4550,38.6100,4490680,0
20080229,38.2600,38.7950,38.0000,38.0450,3909496,0
20080303,38.0750,38.4300,37.9950,38.4200,3276852,0
20080304,38.0000,38.5450,38.0000,38.4700,5967672,0
20080305,38.7350,38.7350,37.9450,38.3150,4637116,0
20080306,38.2050,38.3000,37.8150,37.8500,6212740,0
20080307,37.7250,37.8900,37.2800,37.4450,5497648,0
20080310,37.4050,37.9950,37.4050,37.5950,5614122,0
20080311,38.0400,38.2150,37.6000,38.2100,5116912,0
20080312,38.3550,38.5550,38.1550,38.2150,3558956,0
20080313,37.7650,38.7350,37.7650,38.5600,5324624,0
20080314,38.8500,38.8500,37.7200,38.1400,7629702,0
20080317,37.3150,38.5250,37.3150,38.3300,7001532,0
20080318,38.5300,38.8150,38.2050,38.8050,5407922,0
20080319,39.0500,39.1600,38.6400,38.6400,4982814,0
20080320,38.6900,38.8300,38.4250,38.7500,5672884,0
20080324,38.8300,38.9550,38.5650,38.8100,4186884,0
20080325,38.9000,39.2150,38.5550,39.0450,4642258,0
20080326,39.0350,39.1000,38.6550,38.7800,4261556,0
20080327,38.9400,39.0350,38.6150,38.8500,4563592,0
20080328,39.1250,39.2500,38.9500,39.0600,3568072,0
20080331,38.9700,39.0850,38.5200,38.9550,5186088,0
20080401,39.1500,39.2350,38.8200,39.1950,5707614,0
20080402,39.1650,39.3750,38.8500,38.8800,6451250,0
20080403,38.9500,39.0700,38.7900,38.9500,3911348,0
20080404,38.9350,39.7000,38.8800,39.4450,5369366,0
20080407,39.6550,39.6550,38.8900,39.1750,5168980,0
20080408,39.0050,39.2900,38.9250,39.2000,3378780,0
20080409,39.2500,39.4750,39.0500,39.3200,3696872,0
20080410,39.2450,39.6300,39.1900,39.3650,5086148,0
20080411,39.0000,39.4950,38.9300,39.0000,3792854,0
20080414,39.0000,39.3050,38.9700,39.2100,3266858,0
20080415,39.3150,39.3150,38.8550,39.1550,3740702,0
20080416,39.4100,39.4100,39.0250,39.1450,5998446,0
20080417,39.1600,39.3250,38.8200,38.8500,4335766,0
20080418,39.4200,39.4200,38.6000,38.7050,6704540,0
20080421,38.6900,38.8400,38.6250,38.7300,5113202,0
20080422,38.6400,38.6550,38.0000,38.2700,4355686,0
20080423,38.4900,38.4900,37.9800,38.2050,4497220,0
20080424,38.1800,38.5750,37.9250,38.2050,5538242,0
20080425,38.5050,38.5050,37.9250,38.0500,5182074,0
20080428,37.9800,38.2550,37.9250,38.0150,6173860,0
20080429,38.0000,38.5400,37.8900,37.8900,5959738,0
20080430,36.8150,37.1000,35.2050,35.3500,25013682,0
20080501,35.9400,36.6100,35.6700,36.3800,14815902,0
20080502,36.6550,36.9750,36.2500,36.8400,12314890,0
20080505,36.8600,36.8600,36.5200,36.6150,5306908,0
20080506,36.5300,36.7800,36.2900,36.6850,5294878,0
20080507,36.6850,36.7550,35.9200,35.9300,8444818,0
20080508,36.0400,36.1950,35.6800,35.8450,7469564,0
20080509,35.6350,35.8150,35.5450,35.6050,7501718,0
20080512,35.6250,35.7950,35.3750,35.5050,6306406,0
20080513,35.5250,35.7400,35.3550,35.4050,9324506,0
20080514,35.4950,35.8850,35.4050,35.8000,8330658,0
20080515,35.8900,36.1500,35.6350,36.1500,9032624,0
20080516,36.2000,36.4250,36.0000,36.2500,6690018,0
20080519,36.2500,36.3750,35.9350,36.0400,8492558,0
20080520,35.9350,36.3050,35.7750,35.8900,7292792,0
20080521,35.8900,36.2950,35.6900,35.7650,10621612,0
20080522,35.7450,36.1150,35.5750,36.0750,8771214,0
20080523,35.9400,36.2350,35.8700,36.0700,5084712,0
20080527,36.1100,36.4450,36.0700,36.2250,6695930,0
20080528,36.3650,36.4900,36.1400,36.4250,5321826,0
20080529,36.4300,36.8000,36.2500,36.7500,5061634,0
20080530,36.7850,37.2500,36.6850,37.1800,12799854,0
20080602,37.0000,37.1400,36.3450,36.5800,7951960,0
20080603,36.6350,36.9400,36.4950,36.6750,8187750,0
20080604,36.6350,37.2900,36.4000,37.2450,6785142,0
20080605,37.3650,37.5800,36.9600,37.5200,8673868,0
20080606,37.2850,37.2850,36.3150,36.3450,7465316,0
20080609,36.4950,36.5200,36.1300,36.4500,5067150,0
20080610,36.3121,37.5000,36.1450,37.1650,6730744,0
20080611,37.0000,37.2800,36.7750,36.9000,5101068,0
20080612,36.9000,37.2100,36.5300,36.6750,4629526,0
20080613,36.7200,36.7800,36.1050,36.6500,4908966,0
20080616,36.4850,36.5050,36.0000,36.4200,4272816,0
20080617,36.5300,36.5800,36.1550,36.1950,4676426,0
20080618,36.0150,36.4500,35.7750,35.8550,4924812,0
20080619,35.7700,36.0800,35.6150,35.7800,6933066,0
20080620,35.7450,35.7450,34.5700,34.8050,10807224,0
20080623,34.8900,34.8900,34.3550,34.4200,9214688,0
20080624,34.3000,34.4150,34.1100,34.2200,9330390,0
20080625,34.2800,35.0650,34.1350,34.8400,7255978,0
20080626,34.5050,35.0400,34.3350,34.6050,8795216,0
20080627,34.5750,34.7950,34.0050,34.1050,6826052,0
20080630,34.2250,35.1650,34.1050,34.5500,8217858,0
20080701,34.2150,34.7050,34.0100,34.7000,6148106,0
20080702,34.8450,34.8600,34.4500,34.5150,5440150,0
20080703,34.7350,35.2850,34.6250,35.1750,3820270,0
20080707,35.2550,35.6200,34.3200,34.7800,8658144,0
20080708,34.8000,35.0399,34.6250,34.9400,7330072,0
20080709,35.0350,35.4750,34.7950,35.1550,4891102,0
20080710,35.1950,35.3900,34.6460,34.9350,5202248,0
20080711,34.6300,34.9150,34.3100,34.5950,5562374,0
20080714,34.6600,35.0250,34.2600,34.4800,5401410,0
20080715,33.9150,34.9100,33.1050,34.5350,18791184,0
20080716,34.5100,34.7500,34.1900,34.5750,8726480,0
20080717,34.6650,35.0350,34.0000,34.8500,7107534,0
20080718,34.9250,34.9250,34.3500,34.4200,6401254,0
20080721,34.4100,34.5100,34.0800,34.2950,3508238,0
20080722,34.1150,35.0800,34.1150,35.0450,6542330,0
20080723,35.1850,35.3000,34.9500,35.0550,5792554,0
20080724,34.9250,35.2550,34.7550,34.9950,5285974,0
20080725,35.1450,35.3900,34.4700,34.6000,5200178,0
20080728,34.6550,34.8350,34.2800,34.2800,4475172,0
20080729,35.6000,37.3200,35.6000,37.0750,13711024,0
20080730,37.3500,37.6650,37.0500,37.4850,8877820,0
20080731,37.3450,37.5850,36.8950,37.1350,6710016,0
20080801,37.4000,37.4350,36.8900,37.2200,6107376,0
20080804,37.2450,37.6450,37.1100,37.4550,5802038,0
20080805,37.6000,38.0950,37.5000,37.9200,9203074,0
20080806,37.8550,38.1200,37.1850,38.0600,6613814,0
20080807,37.8250,38.2500,37.5950,37.8800,6078906,0
20080808,37.8900,39.2900,37.5700,39.1350,9334140,0
20080811,39.1000,39.1750,38.6100,38.9250,5805374,0
20080812,38.7500,39.2150,38.6750,38.9700,4089806,0
20080813,39.0450,39.2100,38.3550,38.6900,3669824,0
20080814,38.3650,38.9400,38.2750,38.7550,4528018,0
20080815,38.8950,39.4800,38.5050,39.2100,5791548,0
20080818,39.2200,39.2550,38.5600,38.8750,4875328,0
20080819,38.7900,39.1950,38.5250,38.6650,4665552,0
20080820,38.5800,38.7500,38.0450,38.2450,6788652,0
20080821,38.1250,38.2100,37.8300,38.1300,4228352,0
20080822,38.2050,38.6850,38.1750,38.6300,3160804,0
20080825,38.4050,38.6050,37.9150,37.9900,3064896,0
20080826,38.0450,38.1500,37.6500,37.9300,3341786,0
20080827,37.8400,38.1700,37.6300,38.1150,2379326,0
20080828,38.2650,38.5000,37.9250,38.4050,3199188,0
20080829,38.2550,38.5450,38.0150,38.0150,3070784,0
20080902,38.2900,38.7900,38.1900,38.3600,4081896,0
20080903,38.0350,38.7600,38.0350,38.5300,5908488,0
20080904,38.4250,38.8400,38.1500,38.2250,6582202,0
20080905,38.2350,38.6050,37.9150,38.5350,6101886,0
20080908,38.7900,39.6950,38.6550,39.6250,7854728,0
20080909,39.6850,39.7750,39.2850,39.2950,7190806,0
20080910,39.4050,39.7350,39.0350,39.1000,6258980,0
20080911,38.9200,39.7600,38.6250,39.7600,7593908,0
20080912,39.4700,39.9950,39.4700,39.9950,6894286,0
20080915,38.9800,40.2450,38.9800,39.0900,8595858,0
20080916,38.6650,39.5050,38.6100,39.2500,9813570,0
20080917,38.6800,39.0400,38.0100,38.1800,10421806,0
20080918,38.3200,38.8200,37.2700,38.4400,12411446,0
20080919,38.5300,39.0700,37.4400,37.8550,11386146,0
20080922,37.5300,37.9950,36.6200,36.7500,5120520,0
20080923,36.7450,37.5550,36.5150,36.8250,6069640,0
20080924,37.0150,37.5050,36.4400,37.4050,4945462,0
20080925,37.5100,38.2900,37.4650,38.0000,7383110,0
20080926,37.6200,38.6650,37.6200,38.5300,5476766,0
20080929,38.2000,38.8300,37.0950,37.3350,9029022,0
20080930,37.5850,37.7850,37.0750,37.6750,7704006,0
20081001,37.4600,38.1850,37.4400,38.1600,4906786,0
20081002,38.0000,38.7346,37.3400,38.3800,10684538,0
20081003,38.8200,38.8200,37.6850,37.7500,8131028,0
20081006,37.2250,37.6050,35.5550,36.3150,11243880,0
20081007,36.9450,37.1200,35.7000,35.8250,11646388,0
20081008,34.6700,35.6700,33.8350,33.9300,16983902,0
20081009,34.0400,34.1550,31.7650,31.7650,11006808,0
20081010,30.6000,32.1050,28.7050,30.3750,20202056,0
20081013,31.3750,33.6500,31.0950,33.5650,11127434,0
20081014,34.3750,34.5000,31.3200,32.0000,13568974,0
20081015,31.4700,31.6250,30.0000,30.2850,9371612,0
20081016,30.4850,31.5000,29.2300,31.3050,12212640,0
20081017,30.3100,32.1700,30.3100,31.0950,7984714,0
20081020,31.8100,32.3050,31.1650,32.3050,6597726,0
20081021,31.8700,32.4900,31.2550,31.4400,5336202,0
20081022,30.8500,31.1150,28.9150,29.4100,10646694,0
20081023,29.5650,30.1000,27.9350,29.1450,11125256,0
20081024,27.5050,28.7900,27.3050,27.9700,8117384,0
20081027,27.4600,28.7000,27.1800,27.3850,7561230,0
20081028,27.8600,30.0600,27.7650,29.9600,12461154,0
20081029,30.1150,31.5800,29.6300,30.0000,12126774,0
20081030,32.0050,32.7500,31.2850,32.1150,12907728,0
20081031,32.0150,33.4800,30.9200,31.3800,14388554,0
20081103,32.2900,32.2900,31.5750,31.7650,7666206,0
20081104,32.5700,33.2600,32.1850,33.0750,7230346,0
20081105,32.7250,32.9300,31.5900,31.8550,7904146,0
20081106,31.6300,32.2700,30.5250,30.8000,8844224,0
20081107,31.0650,31.5100,30.7350,31.5100,6377720,0
20081110,31.7500,32.2700,31.2550,31.7750,4902172,0
20081111,31.6000,32.0700,30.5400,30.9550,7087666,0
20081112,30.3800,30.6200,29.7000,29.7550,7035728,0
20081113,29.9800,31.8500,29.3050,31.8500,8868620,0
20081114,31.1800,32.5000,30.8900,31.0300,8333966,0
20081117,30.7050,32.2150,30.7050,31.0400,6940324,0
20081118,31.0400,32.0950,30.5000,32.0250,9638694,0
20081119,32.0000,32.6100,31.4950,31.4950,9961276,0
20081120,31.1600,32.0600,30.0200,30.2500,12411410,0
20081121,30.9000,31.5000,29.6250,31.3250,13178402,0
20081124,31.4100,32.4650,31.1650,31.9450,10444278,0
20081125,32.0700,32.6000,30.8700,31.3700,9341030,0
20081126,30.8000,31.7800,30.5000,31.7450,6487364,0
20081128,31.6600,32.6600,31.6600,32.5350,3690550,0
20081201,31.7900,32.0600,30.6400,30.7150,7131420,0
20081202,31.2300,31.3950,30.2150,31.3250,7198966,0
20081203,30.7000,31.8750,30.1300,31.8200,6291258,0
20081204,31.5200,31.8550,30.4900,30.8800,6221744,0
20081205,30.4350,31.6200,29.9650,31.5050,7937742,0
20081208,32.0000,32.1850,30.3900,30.6900,8575878,0
20081209,30.5650,31.0850,29.8550,29.9900,7809828,0
20081210,30.3150,30.3650,29.2650,29.5850,7205152,0
20081211,29.6950,29.9950,28.9600,29.2800,8894364,0
20081212,28.5650,29.7200,28.5650,29.6100,7036304,0
20081215,29.8350,30.0500,29.2100,29.7000,5970352,0
20081216,29.7050,31.3550,29.6750,31.3100,9460498,0
20081217,30.9250,31.4250,30.7950,31.0900,6654690,0
20081218,31.3500,32.5000,31.2600,31.9600,10489954,0
20081219,32.4200,32.8350,32.0050,32.5000,11334040,0
20081222,32.7950,33.1500,32.3800,33.0700,6929924,0
20081223,33.1700,33.4850,32.7250,32.9250,7879792,0
20081224,33.1750,33.8700,33.0000,33.8100,3317210,0
20081226,33.9200,34.1800,33.5950,34.0500,5503850,0
20081229,33.9900,34.0900,33.1700,33.6950,6049274,0
20081230,33.9900,34.3350,33.7000,34.0100,5864708,0
20081231,34.0200,34.4450,33.8600,34.2700,7437374,0
20090102,34.2350,34.8550,33.8500,34.6600,6090484,0
20090105,34.5450,34.6200,33.7700,34.0150,7160720,0
20090106,34.0100,34.3800,33.1600,33.2500,9180718,0
20090107,32.9250,33.2300,32.7900,32.9600,6318990,0
20090108,32.8850,33.1050,32.4000,32.7700,7237680,0
20090109,32.6900,32.9900,32.3750,32.4500,6939666,0
20090112,32.5900,32.9300,32.4000,32.7950,6263936,0
20090113,32.8250,33.0350,31.9950,32.2250,7967300,0
20090114,32.0600,32.1250,31.1000,31.4100,7007576,0
20090115,31.3700,31.6250,30.8350,31.5300,6604286,0
20090116,31.8600,31.9400,31.2200,31.7700,8621686,0
20090120,31.7300,32.1550,31.2500,31.2800,8358266,0
20090121,31.5050,31.7850,30.9800,31.7150,6846632,0
20090122,31.2750,31.4950,30.6700,31.2850,7801510,0
20090123,30.9450,31.0700,30.3000,30.8400,7613030,0
20090126,30.8400,31.1600,30.5850,30.8900,4914686,0
20090127,30.9900,31.4500,30.9750,31.1100,6133314,0
20090128,31.3150,32.1700,31.0950,31.9250,8023228,0
20090129,32.2500,33.5000,32.2150,32.6100,10305806,0
20090130,32.7700,32.9800,32.3450,32.5200,9636596,0
20090202,32.2600,32.6000,31.7050,32.1700,6558320,0
20090203,32.3200,33.1250,32.1500,32.8800,7218870,0
20090204,33.0400,33.4400,31.8650,32.0300,8991362,0
20090205,31.8950,32.3850,31.4650,32.2100,8184012,0
20090206,32.2950,32.9567,32.2100,32.8300,5313596,0
20090209,32.7100,32.9950,31.8077,32.0750,7441558,0
20090210,31.9650,32.3300,31.0950,31.3200,6833854,0
20090211,31.5100,31.6350,31.1350,31.4500,4242126,0
20090212,31.3450,31.6550,30.8450,31.6550,4379088,0
20090213,31.6150,32.0800,31.4300,31.5650,5013546,0
20090217,31.2000,31.2400,30.3000,30.5500,6260360,0
20090218,30.7600,30.8750,30.2500,30.4450,5025098,0
20090219,30.6400,30.8700,30.2300,30.3600,4831708,0
20090220,30.0550,30.3700,29.6200,29.7400,9235566,0
20090223,29.7550,30.0450,29.1750,29.2000,6735788,0
20090224,29.3800,29.8900,29.1650,29.7600,6594544,0
20090225,29.6650,29.8300,29.2600,29.4300,6508962,0
20090226,29.5600,30.0000,29.3750,29.6700,8933154,0
20090227,29.4350,30.4900,29.1350,30.0900,9571404,0
20090302,29.7450,29.7700,29.0200,29.0700,8626902,0
20090303,29.2050,29.4000,28.5000,28.6600,7475960,0
20090304,28.9400,29.7150,28.5600,29.3000,7195098,0
20090305,28.7700,29.0000,27.7800,28.0150,7897288,0
20090306,28.1100,28.6550,27.4000,28.0250,9560116,0
20090309,27.7350,27.9050,27.2550,27.5250,8614828,0
20090310,27.8950,27.9500,27.4550,27.9200,9061134,0
20090311,28.0500,28.5000,27.9300,28.1900,5569182,0
20090312,28.1150,28.3100,27.6600,28.2550,9433344,0
20090313,28.4350,28.9000,28.1300,28.8100,6373376,0
20090316,29.0700,29.2650,28.5950,28.6600,6898324,0
20090317,28.6300,29.5150,28.6100,29.4550,5400938,0
20090318,29.3350,29.3600,28.6950,28.8700,7761398,0
20090319,29.0000,29.1150,28.5550,28.6550,6654048,0
20090320,28.6850,29.2750,28.6750,28.6850,7520628,0
20090323,29.0850,29.6600,28.8700,29.6550,5760710,0
20090324,29.3900,29.7750,29.2250,29.2350,6087760,0
20090325,29.5050,29.8700,29.2500,29.6150,6343804,0
20090326,29.8000,30.1750,29.4100,30.1450,8249456,0
20090327,29.7900,30.1100,29.5500,29.7550,4654492,0
20090330,29.5000,29.5550,28.9500,29.3950,5664174,0
20090331,29.5300,29.8950,29.2910,29.4900,5539106,0
20090401,29.0650,29.5300,28.5000,29.4000,10762762,0
20090402,29.5750,30.9250,29.5750,30.6150,11422220,0
20090403,30.7150,30.7525,29.9000,30.2200,7900220,0
20090406,30.1050,30.6050,30.0100,30.5550,5404510,0
20090407,30.2300,30.4300,29.9700,30.1650,5182962,0
20090408,30.1950,30.4600,29.8750,30.3100,6959496,0
20090409,30.4200,30.6400,29.4300,29.9000,8280580,0
20090413,29.8950,29.8950,29.1250,29.2450,7106206,0
20090414,29.2250,29.2300,28.5850,28.6450,7471544,0
20090415,28.5750,29.0250,28.5750,29.0150,7495910,0
20090416,29.1950,29.7598,29.0800,29.6100,8947600,0
20090417,29.7200,30.6600,29.4600,30.4100,9646496,0
20090420,30.3000,30.5650,30.1150,30.2400,6096990,0
20090421,30.0800,30.6650,30.0500,30.3000,5863954,0
20090422,30.0300,30.1050,29.5650,29.6150,7943974,0
20090423,29.5300,29.7350,29.1850,29.4850,6510990,0
20090424,29.6450,29.7850,29.2050,29.5800,5394562,0
20090427,29.5400,30.1000,29.3950,29.6850,6155192,0
20090428,29.6200,29.8450,29.3150,29.4900,4782174,0
20090429,29.6550,30.0300,29.4650,29.8550,7450170,0
20090430,30.2200,30.2200,29.0900,29.5000,11943808,0
20090501,29.5600,30.9900,29.4150,30.7000,14062962,0
20090504,30.9050,31.2500,30.7425,31.1350,8247288,0
20090505,31.2900,31.2900,30.5100,30.7800,8345792,0
20090506,31.0650,31.1500,30.4250,30.6750,8936390,0
20090507,30.8500,31.0750,30.6050,30.9350,9419268,0
20090508,31.1700,31.2250,30.5550,30.9100,6750318,0
20090511,30.6100,31.1950,30.5000,31.0950,7235832,0
20090512,31.1700,31.7950,31.0000,31.7300,9082826,0
20090513,31.5250,32.2050,31.2500,32.0700,12716606,0
20090514,32.1250,32.2050,31.5750,31.7200,8056434,0
20090515,31.7150,32.0100,31.5950,31.7450,6349780,0
20090518,32.0250,32.2400,31.7850,32.2400,6383104,0
20090519,32.1100,32.2500,31.9500,32.1050,6902370,0
20090520,31.8800,32.1950,31.6300,31.9500,9370646,0
20090521,31.6000,31.9600,31.3750,31.9500,7065696,0
20090522,31.9500,32.3200,31.7950,32.0550,6332834,0
20090526,31.9100,32.4600,31.7800,32.3800,7396846,0
20090527,32.3250,32.3800,31.6500,31.7500,6959678,0
20090528,31.8400,32.0500,31.4500,31.9850,7614824,0
20090529,32.0150,32.9800,31.9600,32.9750,9748686,0
20090601,33.1450,34.7800,33.1450,34.7100,14846948,0
20090602,34.5600,35.2600,34.5400,35.1200,15511282,0
20090603,34.9100,35.4450,34.7700,35.4200,13098028,0
20090604,35.3450,35.6600,35.0750,35.6600,10542728,0
20090605,35.6350,35.8500,35.2500,35.4500,7664592,0
20090608,35.1200,35.6650,34.9650,35.4400,6432448,0
20090609,35.4450,35.4500,34.9850,35.0850,6115468,0
20090610,35.0750,35.4000,34.9750,35.1800,8693308,0
20090611,35.1750,35.5950,35.0950,35.1300,5168268,0
20090612,34.9800,36.0000,34.8950,35.6900,6137176,0
20090615,35.4100,35.4100,34.8800,34.9800,5655876,0
20090616,35.1500,35.1500,34.1600,34.3000,9194372,0
20090617,34.2650,34.9950,34.2500,34.7600,5595048,0
20090618,34.8550,35.5400,34.7150,35.4050,5113994,0
20090619,35.6950,35.8400,35.1000,35.2850,8596330,0
20090622,34.9950,35.5800,34.9800,35.2750,4858746,0
20090623,35.2950,35.4000,34.9400,35.1800,4324354,0
20090624,35.3700,35.4300,34.9100,35.0950,5642024,0
20090625,35.0350,35.8700,34.8250,35.7200,6864552,0
20090626,35.6200,36.0950,35.5600,35.8800,5538420,0
20090629,35.8850,36.2450,35.7400,35.8700,5767094,0
20090630,35.7300,35.9450,35.0500,35.3700,7424028,0
20090701,35.4650,36.1900,35.4650,36.0700,5827274,0
20090702,35.8450,36.2200,35.7250,36.0400,5853682,0
20090706,36.0900,37.2425,35.7900,37.1900,10624662,0
20090707,37.1400,37.1400,36.4550,36.5600,7121810,0
20090708,36.4600,36.8150,36.3500,36.6700,6205322,0
20090709,36.8600,36.9350,36.4250,36.5300,4157460,0
20090710,36.4200,36.4200,35.4950,35.6150,8419866,0
20090713,35.6750,36.6200,35.6350,36.4200,5880874,0
20090714,36.5050,36.6800,36.3350,36.6700,3790474,0
20090715,37.0000,37.0000,36.4500,36.5500,6244114,0
20090716,36.3850,37.0700,36.3850,36.7700,4793706,0
20090717,36.8000,36.9950,36.6250,36.7600,4821392,0
20090720,36.8700,36.9250,36.3350,36.7150,4900904,0
20090721,36.9500,37.2162,36.5250,36.9000,5914838,0
20090722,36.7150,37.1400,36.6000,36.7200,6398216,0
20090723,36.7400,37.6300,36.6550,37.2900,5858382,0
20090724,37.2300,37.6200,37.2100,37.5500,4331068,0
20090727,37.6200,37.6300,37.3050,37.5500,4093534,0
20090728,37.4200,37.7400,37.4200,37.6850,3867554,0
20090729,37.4500,38.0000,37.3500,37.9250,4886586,0
20090730,37.1000,37.1500,35.5450,35.9150,23083342,0
20090731,36.1150,36.5250,35.5650,36.2200,9985360,0
20090803,36.3200,36.3200,35.7200,36.0650,9430738,0
20090804,36.0500,36.3550,35.9850,36.1050,5950638,0
20090805,36.1400,36.1400,35.5950,35.8000,5519750,0
20090806,35.8450,35.8650,35.5100,35.7500,5720476,0
20090807,35.8300,36.0500,35.4400,35.5100,5716764,0
20090810,35.4550,35.6800,35.2600,35.6500,5451482,0
20090811,35.6400,36.0900,35.5500,35.8850,5184832,0
20090812,35.8050,36.2100,35.5850,35.9100,5017346,0
20090813,35.8850,36.0350,35.5000,36.0150,3522806,0
20090814,36.0700,36.1900,35.6050,35.8750,3252072,0
20090817,35.4450,35.7400,35.3550,35.6700,3826602,0
20090818,35.6650,35.7100,35.3550,35.6350,2967364,0
20090819,35.4350,36.0700,35.3650,35.9850,3864842,0
20090820,35.9700,36.4650,35.7700,36.3850,5105548,0
20090821,36.6500,36.8100,36.3400,36.5800,5911152,0
20090824,36.6450,36.7400,36.1750,36.4100,3456532,0
20090825,36.4750,36.7100,36.3150,36.5450,4257178,0
20090826,36.5300,36.7450,36.3550,36.6500,3808328,0
20090827,36.7050,36.7400,36.4000,36.6150,3555572,0
20090828,36.5950,36.8550,36.3350,36.3800,3374856,0
20090831,36.2300,36.6400,36.1800,36.3500,3920712,0
20090901,36.2000,36.3750,35.7850,35.8900,4819516,0
20090902,35.8550,36.1200,35.6350,36.0000,3995750,0
20090903,36.1400,36.1400,35.2250,35.5850,6737956,0
20090904,35.5400,35.5750,35.3500,35.5400,3964988,0
20090908,35.7200,35.9550,35.6000,35.7450,4429840,0
20090909,35.7300,36.0400,35.3100,36.0200,5466208,0
20090910,36.0800,36.6150,35.9700,36.6150,8158844,0
20090911,37.1250,37.8450,37.1250,37.6150,9739240,0
20090914,37.2850,37.7350,37.2000,37.5250,7033726,0
20090915,37.5500,37.5500,37.1800,37.2250,5164724,0
20090916,37.3100,37.7900,37.2000,37.7550,5089110,0
20090917,37.7650,38.1298,37.5700,37.6300,4280828,0
20090918,37.8500,38.3200,37.8000,38.0500,8068594,0
20090921,38.0050,38.1100,37.7400,37.8500,2862602,0
20090922,37.8400,37.9550,37.6250,37.8300,5748342,0
20090923,37.7500,38.7200,37.7500,38.1800,5429902,0
20090924,38.2100,38.6250,38.0450,38.1900,4650440,0
20090925,38.1850,38.5950,38.1000,38.2500,4824790,0
20090928,38.4350,38.5400,38.1500,38.1900,3635798,0
20090929,38.2500,38.4600,37.9000,38.2750,5111620,0
20090930,38.2800,38.3500,37.9600,38.1400,5721014,0
20091001,38.3000,38.3000,37.7300,37.9100,6378630,0
20091002,37.7700,38.5700,37.6000,38.4200,6175634,0
20091005,38.4150,38.5300,37.8300,38.4300,6034790,0
20091006,38.5650,39.0600,38.5400,38.9600,4391020,0
20091007,38.8300,38.9150,38.6350,38.8800,3058158,0
20091008,39.0650,39.5150,38.9100,39.3550,4959952,0
20091009,39.4200,39.4250,39.1500,39.3550,3933032,0
20091012,39.5100,40.0100,39.2600,39.8100,4450010,0
20091013,39.7500,39.7500,39.1400,39.3300,4809458,0
20091014,39.5150,39.5150,39.1060,39.3300,5493064,0
20091015,39.2650,39.4600,39.1050,39.3850,5157046,0
20091016,39.2650,39.8450,39.1750,39.6300,4797648,0
20091019,39.6200,39.8450,39.2850,39.7350,4479778,0
20091020,39.6950,40.2050,39.4900,39.7200,4260102,0
20091021,39.6900,40.0750,39.4100,39.4600,4404932,0
20091022,39.2100,39.7950,39.1150,39.6900,5971408,0
20091023,39.8200,39.9000,38.7150,38.8600,6373928,0
20091026,38.9600,39.2900,38.5920,38.7100,5444824,0
20091027,38.6750,39.1750,38.6200,38.9250,5342648,0
20091028,38.9600,39.3500,38.6250,38.8400,6508010,0
20091029,38.4250,39.7350,38.0350,39.4700,8504098,0
20091030,39.4900,40.0500,39.0400,39.3150,9892756,0
20091102,39.4550,39.7500,38.9400,39.3500,6204938,0
20091103,39.2300,39.3250,38.6300,38.7750,6452792,0
20091104,38.8350,39.5100,38.7150,39.1650,5717598,0
20091105,39.2950,39.8250,39.1000,39.8000,4308146,0
20091106,39.6400,40.1500,39.5450,39.9350,4932772,0
20091109,40.0200,40.6550,39.5750,40.6150,6299332,0
20091110,40.5850,41.0200,40.4150,40.7350,4930512,0
20091111,40.9200,41.0400,40.6350,40.8600,4315948,0
20091112,40.7950,40.9750,40.1800,40.2500,6447572,0
20091113,40.3550,40.8350,40.3550,40.7450,5465940,0
20091116,40.9250,41.2600,40.8300,41.2000,3756042,0
20091117,41.1800,41.4450,41.0250,41.4200,4297208,0
20091118,41.3100,43.6950,41.0600,42.9350,27910932,0
20091119,42.5000,42.5000,41.7900,42.2100,10829192,0
20091120,42.0600,42.5100,41.9400,41.9850,8190372,0
20091123,42.3100,42.5500,42.1800,42.2850,4478186,0
20091124,42.4650,42.5675,42.0000,42.5300,4345442,0
20091125,42.6400,42.7400,42.1850,42.2300,3834960,0
20091127,41.6750,42.0800,41.0500,41.8150,2628916,0
20091130,41.8400,42.3400,41.5700,42.0950,5738138,0
20091201,42.0950,42.9950,42.0750,42.8750,6139756,0
20091202,42.9350,43.2950,42.6750,43.1600,6132972,0
20091203,43.2350,43.3850,42.7450,42.8250,4573792,0
20091204,43.0100,43.3640,42.3750,42.6050,4195372,0
20091207,42.0950,42.2900,41.0809,41.4900,8540754,0
20091208,41.2900,41.3100,40.8900,41.0000,6224594,0
20091209,41.0700,41.6100,41.0700,41.2500,6148042,0
20091210,41.4700,41.6450,41.3200,41.4100,4766246,0
20091211,41.5900,42.3150,41.4500,41.9600,4226672,0
20091214,42.1700,42.4350,42.0200,42.2450,3479050,0
20091215,42.2000,42.3349,41.8100,42.2500,4503756,0
20091216,42.3450,42.5200,42.1650,42.3100,4721438,0
20091217,42.0750,42.1100,41.2500,41.4400,4363506,0
20091218,41.4900,41.4950,40.5000,41.3100,8689048,0
20091221,41.3900,41.9100,41.3700,41.6150,4686146,0
20091222,41.6050,41.8600,41.4200,41.6200,3145360,0
20091223,41.6550,41.8400,41.5250,41.7200,3231480,0
20091224,41.6850,41.8300,41.4500,41.5750,1892968,0
20091228,41.7200,41.7200,41.2600,41.4750,5156278,0
20091229,41.4500,41.6795,41.3900,41.4300,3511106,0
20091230,41.3350,41.6150,41.2500,41.4250,3205830,0
20091231,41.4700,41.5350,41.0600,41.0750,2650534,0
20100104,41.2450,41.4400,40.9300,41.4250,4874062,0
20100105,41.3050,41.8359,40.9800,41.7600,5296658,0
20100106,41.8100,41.8750,41.2000,41.6650,7195178,0
20100107,41.5300,41.5350,41.1250,41.5000,3752170,0
20100108,40.1050,40.8300,40.0500,40.7550,8150398,0
20100111,40.3200,40.6650,39.7550,40.5750,7054048,0
20100112,39.8150,40.6000,39.8150,40.3400,5733798,0
20100113,40.2650,40.7000,40.2150,40.5300,4570470,0
20100114,40.3900,40.4900,40.0750,40.2100,5403606,0
20100115,40.2700,40.6050,39.7900,40.0000,7913030,0
20100119,40.0150,40.3650,39.8950,40.2950,4460226,0
20100120,40.0600,40.0600,39.2010,39.6050,7770352,0
20100121,40.1200,40.4800,39.1305,39.5350,9020840,0
20100122,39.5250,40.5900,39.1800,40.3550,10958902,0
20100125,40.5650,40.7250,39.9150,40.2350,6219814,0
20100126,39.9300,40.3800,39.7500,40.1900,5581388,0
20100127,40.1950,40.4100,39.8300,40.1950,6223104,0
20100128,40.3550,40.8650,39.8350,39.9950,8153264,0
20100129,40.2350,40.4300,39.6500,40.0150,6692484,0
20100201,40.2100,40.2100,39.5100,39.9700,6405846,0
20100202,39.9200,40.5350,39.7400,40.5250,5937320,0
20100203,40.4750,40.6150,40.2200,40.4100,5777426,0
20100204,40.2300,40.3750,39.8050,39.8350,7283948,0
20100205,39.8200,40.0250,39.0350,39.6300,6091734,0
20100208,39.7650,39.8950,39.4750,39.5450,3262284,0
20100209,39.7550,40.3000,39.5500,40.0850,4059588,0
20100210,40.1400,40.1400,39.5300,39.9100,3793264,0
20100211,39.7850,40.1950,39.6250,40.1650,3523918,0
20100212,40.0550,40.1300,39.5450,39.8300,4864572,0
20100216,39.9600,40.3950,39.6500,40.3100,3914342,0
20100217,40.4100,40.6917,40.2750,40.6000,3467780,0
20100218,40.5250,41.3650,40.5145,41.2200,4855090,0
20100219,41.2100,41.2100,40.6150,40.8750,4862974,0
20100222,40.9250,41.1750,40.7500,41.0400,4043332,0
20100223,41.0650,41.2450,40.6200,40.9450,4416532,0
20100224,41.0400,41.5200,40.9250,41.4800,4015956,0
20100225,40.8700,41.6550,40.4350,41.5550,5434360,0
20100226,41.6900,41.6925,41.2550,41.4700,3667284,0
20100301,41.6100,41.9200,41.4500,41.8950,3972124,0
20100302,42.0750,42.1250,41.7950,41.9300,5687680,0
20100303,41.8800,42.1300,41.8000,41.9300,3841402,0
20100304,41.9600,42.3200,41.7800,42.0800,3954738,0
20100305,42.1900,42.1950,41.8250,42.1050,5869914,0
20100308,42.0300,42.1400,41.7200,41.9750,3466270,0
20100309,41.8100,42.4650,41.7400,42.2500,4540714,0
20100310,42.3450,42.3550,41.6050,41.7900,5145320,0
20100311,41.6250,42.0400,41.3900,42.0400,4438816,0
20100312,41.8750,42.1500,41.8550,42.0750,4126312,0
20100315,41.9900,42.2250,41.9200,42.1850,3536752,0
20100316,42.2200,42.4150,42.0450,42.3100,3490582,0
20100317,42.3650,42.3650,41.9000,42.3150,4796510,0
20100318,42.2550,42.4348,41.9550,42.3850,2695628,0
20100319,42.4600,42.5450,42.1450,42.4200,5987164,0
20100322,42.1850,42.8050,42.1850,42.4750,4573766,0
20100323,42.4750,42.7850,42.2400,42.6700,4531026,0
20100324,42.5800,42.5900,42.0450,42.1700,4359440,0
20100325,42.2350,42.2700,41.6850,41.7050,5516590,0
20100326,41.7450,42.3400,41.7450,42.2200,5112052,0
20100329,42.1750,42.6150,42.1250,42.4900,2998356,0
20100330,42.4600,42.8150,42.3200,42.7300,3925712,0
20100331,42.5950,42.7750,42.4850,42.6300,3754658,0
20100401,42.6750,42.9650,42.6350,42.9050,3489128,0
20100405,42.9950,43.0750,42.6950,42.8100,3914228,0
20100406,42.6450,42.6600,42.1550,42.4650,4068026,0
20100407,42.4000,42.6750,42.2500,42.5550,4379994,0
20100408,42.5350,42.6237,42.2050,42.2800,4190484,0
20100409,42.2750,42.3750,42.0050,42.1350,5345922,0
20100412,42.2450,42.4200,42.0850,42.3950,3556934,0
20100413,42.3900,42.4950,42.1050,42.2750,3754850,0
20100414,42.1950,42.3650,41.9650,42.3200,2644720,0
20100415,42.2750,42.2800,41.7600,42.1250,5188382,0
20100416,41.9950,42.3700,41.8500,42.1250,5537386,0
20100419,41.6250,42.1000,41.5050,42.0750,5415978,0
20100420,42.1650,42.3300,41.9100,42.2700,3439490,0
20100421,42.3100,42.4600,42.1050,42.3500,4145272,0
20100422,41.9200,42.1500,41.8250,41.9900,3403938,0
20100423,41.9450,41.9450,41.2900,41.6350,6383432,0
20100426,41.7700,42.2025,41.6600,42.1000,4110576,0
20100427,41.9000,42.2800,41.7500,41.7950,4482196,0
20100428,41.9800,42.5700,41.5850,42.5000,6297762,0
20100429,42.2500,42.9100,42.1800,42.4000,6213040,0
20100430,42.6200,42.7300,42.0100,42.0500,5243432,0
20100503,42.1500,42.2300,41.7600,42.1350,4227086,0
20100504,41.9200,41.9650,41.3600,41.4350,5941944,0
20100505,41.4550,41.8300,41.2250,41.3600,5290972,0
20100506,41.3650,41.7550,39.7500,40.8850,9462658,0
20100507,40.8000,40.9600,39.8475,40.1050,8095714,0
20100510,40.9000,41.6700,40.7650,41.5900,5709030,0
20100511,41.3000,41.7550,41.1150,41.4150,5098386,0
20100512,41.4000,41.8400,41.2300,41.7750,4711332,0
20100513,42.0050,42.0050,41.5400,41.5650,3442832,0
20100514,41.7000,41.8750,41.2300,41.3800,5933662,0
20100517,41.4900,42.0900,41.4450,41.9050,5550480,0
20100518,42.0450,42.1250,41.4900,41.5750,4740126,0
20100519,41.4250,41.6200,40.8550,41.0750,6131882,0
20100520,40.5300,40.8250,40.1500,40.1500,6360226,0
20100521,39.9350,40.1150,39.3550,39.7950,10941396,0
20100524,39.6150,39.7650,39.2400,39.3650,5781648,0
20100525,38.5700,39.1950,38.2700,39.1650,5927868,0
20100526,39.3650,39.5700,38.9400,38.9900,8644946,0
20100527,39.4050,39.6100,39.1350,39.3850,5341888,0
20100528,39.0650,39.4450,39.0050,39.0450,5300476,0
20100601,38.8850,39.1150,38.4250,38.4650,6695828,0
20100602,38.6350,39.1200,38.3200,39.1100,9403956,0
20100603,39.3850,39.5250,38.9200,39.4400,4200894,0
20100604,38.9950,39.1950,38.5150,38.6200,5903722,0
20100607,38.6050,39.2500,38.6050,38.8200,5416598,0
20100608,38.8200,39.4450,38.7500,39.3800,4894296,0
20100609,39.4150,39.6050,39.2059,39.3600,5436450,0
20100610,39.5900,39.8700,39.5750,39.7350,3870116,0
20100611,39.4650,39.6000,39.1350,39.5750,3579326,0
20100614,39.6350,39.9500,39.6350,39.6600,3712186,0
20100615,39.8700,40.4300,39.8400,40.4050,4172038,0
20100616,40.0900,40.3750,40.0900,40.3150,2863282,0
20100617,40.4100,40.4700,40.0850,40.4500,3043532,0
20100618,40.4800,40.6100,40.2600,40.2950,5187776,0
20100621,40.5750,40.7750,40.4200,40.5800,5114322,0
20100622,40.5850,40.9750,40.4200,40.4700,5446102,0
20100623,40.3550,40.5400,40.0250,40.1650,4431186,0
20100624,40.1500,40.5000,39.9700,40.1600,4429734,0
20100625,40.2500,40.2950,39.5000,39.5150,9237218,0
20100628,39.5600,39.7850,39.2800,39.6200,3760060,0
20100629,39.3500,39.4200,38.7100,39.0000,6414932,0
20100630,39.0050,39.6250,38.8650,39.3800,7761046,0
20100701,39.3100,39.4900,38.8000,39.4200,7912664,0
20100702,39.6700,39.6700,39.1950,39.3600,3917660,0
20100706,39.6000,39.6700,39.0850,39.3850,4165844,0
20100707,39.5700,40.4950,39.3350,40.4900,5471950,0
20100708,40.6350,41.0350,40.5600,40.9800,4827008,0
20100709,40.8800,41.2225,40.8450,41.0750,4259374,0
20100712,40.9300,41.4900,40.8850,41.4200,6070948,0
20100713,41.6500,41.7450,41.4250,41.5750,4135752,0
20100714,41.4850,41.6800,41.2400,41.6550,2638052,0
20100715,41.5750,41.7300,41.2550,41.5450,3371040,0
20100716,41.4400,41.6150,41.1000,41.4150,4734408,0
20100719,41.5750,41.7950,41.3851,41.5550,3807292,0
20100720,41.3150,42.0050,41.2850,41.9850,3871960,0
20100721,42.0550,42.1000,41.3400,41.5150,4578604,0
20100722,41.5450,41.6775,41.1700,41.2850,5431480,0
20100723,41.2750,41.7500,41.1350,41.7350,3259624,0
20100726,41.6950,41.9900,41.5900,41.8700,2959308,0
20100727,41.9250,42.3550,41.6500,42.2950,4770148,0
20100728,42.2950,42.3350,41.7650,41.9300,5584588,0
20100729,39.5000,39.8100,38.3300,39.0600,33033176,0
20100730,38.9100,39.7400,38.9050,39.4900,17946132,0
20100802,39.7850,39.7850,39.0500,39.1250,11234728,0
20100803,38.9500,39.1700,38.8150,39.0700,7014704,0
20100804,39.0500,39.2747,39.0000,39.0300,4265188,0
20100805,39.0250,39.0900,38.4750,38.5650,6605434,0
20100806,38.3100,38.4850,38.0200,38.2500,7069514,0
20100809,38.4250,38.4750,37.9150,38.1350,6702462,0
20100810,37.9050,39.2950,37.9000,38.9850,10653886,0
20100811,38.6000,38.6800,38.2350,38.2350,5968726,0
20100812,38.0350,38.6500,37.9500,38.5100,5652660,0
20100813,38.3700,38.5850,38.1500,38.1950,4805296,0
20100816,37.9550,38.1550,37.7550,38.0850,4632308,0
20100817,38.2200,38.3900,38.0000,38.2250,3881474,0
20100818,38.1450,38.5450,38.0600,38.4000,3802100,0
20100819,38.3250,38.4650,38.0650,38.3750,5858972,0
20100820,38.2100,38.3700,37.9450,38.0150,5389200,0
20100823,38.0900,38.2900,37.7200,37.7600,4743440,0
20100824,37.3250,37.9700,37.3250,37.7350,4311180,0
20100825,37.5150,37.7850,37.4600,37.6400,4853938,0
20100826,37.8050,37.8500,36.9600,36.9950,7080326,0
20100827,37.0900,37.2350,36.5600,37.1250,6941564,0
20100830,37.0600,37.3100,36.9300,36.9300,4520672,0
20100831,36.8850,37.4150,36.8499,36.9200,7446526,0
20100901,37.3700,37.6550,37.2000,37.4600,5829648,0
20100902,37.4400,37.5500,37.2550,37.4150,5506810,0
20100903,37.5050,37.6200,37.0600,37.4250,7356770,0
20100907,37.3500,37.8750,37.2550,37.3800,7219848,0
20100908,37.4850,37.5000,37.0850,37.2950,5152362,0
20100909,37.5250,37.6050,37.1950,37.2800,4285936,0
20100910,37.3700,37.7000,37.3450,37.5900,7164198,0
20100913,37.7500,37.7950,37.4500,37.5250,4387904,0
20100914,37.5150,37.8950,37.5150,37.7150,5886572,0
20100915,37.7200,38.2750,37.5650,38.1350,5240792,0
20100916,38.1600,38.2900,37.8750,38.2900,5804200,0
20100917,38.3400,38.7150,38.3400,38.6850,9000296,0
20100920,38.5900,39.2250,38.5750,39.1250,6515306,0
20100921,39.0750,39.5000,38.9385,39.2750,8600016,0
20100922,39.2500,39.4300,39.1800,39.2250,5327232,0
20100923,38.9700,39.2150,38.8200,39.0300,5026832,0
20100924,39.3200,39.4925,39.0650,39.2600,5762730,0
20100927,39.1250,39.5950,39.0700,39.4650,4767898,0
20100928,39.5800,39.5950,39.1650,39.4050,6265884,0
20100929,39.3700,39.5000,39.0700,39.1550,4592298,0
20100930,38.4000,38.9450,38.1750,38.4300,11758678,0
20101001,38.5550,38.6900,38.2200,38.2850,9056750,0
20101004,38.2300,38.6200,38.1250,38.2100,5963282,0
20101005,37.9500,38.0500,37.2000,37.4600,15187558,0
20101006,37.3650,37.5200,36.8750,36.9800,9862214,0
20101007,37.2200,37.2500,36.8350,36.8750,7566698,0
20101008,36.8850,37.5200,36.8100,37.4500,6490502,0
20101011,37.5750,37.8650,37.2750,37.4250,4662546,0
20101012,37.4700,37.6700,37.2900,37.4700,6356114,0
20101013,37.6750,38.0050,37.5650,37.8650,5276522,0
20101014,37.8550,38.2300,37.7750,37.9200,4183098,0
20101015,38.0750,38.1900,37.7950,37.9450,5682856,0
20101018,38.1000,38.4700,38.0475,38.3650,5691344,0
20101019,38.1500,38.4450,37.9750,38.1250,4974976,0
20101020,38.2350,38.7600,38.1500,38.5900,6251470,0
20101021,38.6650,38.7750,38.1550,38.3500,4956062,0
20101022,38.4700,38.7500,38.3000,38.4200,2963956,0
20101025,38.5700,38.6450,38.3000,38.4350,3994870,0
20101026,38.2700,38.2700,37.8450,38.2250,7292426,0
20101027,37.9600,38.0600,37.5850,37.7500,5880504,0
20101028,37.9500,38.0000,37.1950,37.4600,15811334,0
20101029,37.6800,38.7200,37.4500,38.5600,8848234,0
20101101,38.4650,38.6350,38.4150,38.6300,5421160,0
20101102,38.6850,39.1250,38.6850,39.0250,6532044,0
20101103,39.1300,39.2300,38.7150,39.2300,6120760,0
20101104,39.5000,39.5575,39.0950,39.2200,6850954,0
20101105,39.1500,39.1500,38.5650,38.7850,6170412,0
20101108,38.5800,38.8350,38.4350,38.7600,4638008,0
20101109,38.6400,38.8250,38.3950,38.4950,5744926,0
20101110,38.5900,38.5900,38.2150,38.4700,3476716,0
20101111,38.3650,38.5100,38.1950,38.3750,4405600,0
20101112,38.1500,38.4100,38.1300,38.2900,4214140,0
20101115,39.0550,39.5050,38.8050,39.1850,9339714,0
20101116,39.2000,39.2000,38.2050,38.4050,8077490,0
20101117,38.3000,38.8400,38.2100,38.6850,6587010,0
20101118,38.9600,39.2450,38.9100,39.1050,4312554,0
20101119,39.1650,39.2950,38.9850,39.2650,4925556,0
20101122,39.2200,39.2550,38.7800,39.1950,2817394,0
20101123,38.9050,38.9250,38.7000,38.8800,3700650,0
20101124,39.0050,39.1200,38.6600,38.9850,5101476,0
20101126,38.7800,38.9400,38.5650,38.6950,1706978,0
20101129,38.6100,38.6950,38.1800,38.5950,3018354,0
20101130,38.3550,38.6150,38.2475,38.2750,5459366,0
20101201,38.5400,38.7250,38.4600,38.6150,4992722,0
20101202,38.6550,39.0000,38.6450,38.8800,5585520,0
20101203,38.8150,39.0000,38.7400,38.9750,3050448,0
20101206,39.0350,39.0850,38.8250,38.8700,3965860,0
20101207,39.0700,39.2000,38.9350,39.0850,6150586,0
20101208,39.0150,39.3900,39.0000,39.3250,4426950,0
20101209,39.4400,39.5500,39.0350,39.0950,4348208,0
20101210,39.0950,39.3800,38.9950,39.1050,3927634,0
20101213,39.1250,39.8525,39.1050,39.6750,5752464,0
20101214,39.8400,40.4900,39.8100,40.3900,6625920,0
20101215,40.3950,40.6550,40.2700,40.4950,5414328,0
20101216,40.3750,40.5900,40.1650,40.5900,6601632,0
20101217,40.5150,40.6250,40.3200,40.5000,7354146,0
20101220,40.6450,40.6600,40.2200,40.2200,3850456,0
20101221,40.2850,40.4300,39.6850,39.9500,5964190,0
20101222,40.0200,40.5200,39.7700,40.4600,3753070,0
20101223,40.3450,40.6375,40.1900,40.2650,2651186,0
20101227,40.2250,40.3300,40.0750,40.2050,1821872,0
20101228,40.3850,40.4550,40.0000,40.3900,4481190,0
20101229,40.3500,40.4550,40.2300,40.2300,2249610,0
20101230,40.2100,40.2300,40.0750,40.1500,1972036,0
20101231,40.0800,40.3246,40.0650,40.1850,2218244,0
20110103,40.1700,40.3100,39.5750,39.8950,6693396,0
20110104,39.7650,40.1300,39.6650,39.8400,5137348,0
20110105,39.2350,39.6950,39.2000,39.5900,7206522,0
20110106,39.4550,39.6500,39.1700,39.3550,8646688,0
20110107,39.3450,39.3900,39.0000,39.1650,6400458,0
20110110,38.9800,39.2350,38.8205,38.9450,6887480,0
20110111,39.0300,39.1550,38.9150,39.1050,3457462,0
20110112,39.2850,39.4400,38.8850,39.2050,5763180,0
20110113,39.4000,39.4000,38.9150,39.1550,4260008,0
20110114,39.0750,39.1550,38.9100,39.1550,4035694,0
20110118,39.1750,39.4850,39.0800,39.2000,5760652,0
20110119,39.2950,39.5725,39.1250,39.5000,5880218,0
20110120,39.4850,39.7100,39.2500,39.4950,5106758,0
20110121,39.3000,39.5750,39.0050,39.5000,6780534,0
20110124,39.4300,39.9500,39.4300,39.9200,5271158,0
20110125,39.9400,40.1800,39.7250,40.0600,5345108,0
20110126,39.9950,40.2250,39.9350,40.0000,4402440,0
20110127,38.7400,39.2600,38.6600,38.6950,15442240,0
20110128,38.6350,38.8450,38.4150,38.4950,6718750,0
20110131,38.3800,38.4650,38.2000,38.3850,6763452,0
20110201,38.5050,38.5950,38.3050,38.3550,12784620,0
20110202,38.1150,38.1150,37.4303,38.0250,15127496,0
20110203,38.0250,38.1963,37.8900,37.9650,7590794,0
20110204,37.9650,38.1550,37.8750,38.1200,6769722,0
20110207,38.2150,38.2250,37.9000,38.1400,9052730,0
20110208,38.6300,39.5300,38.6000,39.2800,11219814,0
20110209,39.1700,39.3550,38.9000,39.1600,5434058,0
20110210,39.1300,39.2500,38.6650,38.8650,9367188,0
20110211,38.7800,39.5350,38.6100,39.4600,7894186,0
20110214,39.4200,39.8400,39.2051,39.5050,9117258,0
20110215,39.4850,39.5000,39.0350,39.1200,5812782,0
20110216,39.0750,39.3100,38.9800,39.2700,4828400,0
20110217,39.1200,39.2000,38.9900,39.2000,4110990,0
20110218,39.2950,39.4000,39.1475,39.2100,5642334,0
20110222,39.0550,39.4550,38.9100,39.3000,5637944,0
20110223,39.3250,39.5550,39.0700,39.1850,4921452,0
20110224,39.1350,39.2600,38.6250,38.8300,5621312,0
20110225,38.9900,39.1900,38.7650,39.0600,2968812,0
20110228,39.1250,39.3100,39.0000,39.2600,3830510,0
20110301,39.1500,39.4600,38.8150,38.8200,5588362,0
20110302,38.9150,38.9200,38.5750,38.6500,5784838,0
20110303,38.8950,39.1800,38.7500,39.0350,5617588,0
20110304,39.0250,39.0950,38.6250,38.7500,6096358,0
20110307,38.7550,38.8600,38.5500,38.7700,5570768,0
20110308,38.9400,39.1800,38.7750,39.0950,5979878,0
20110309,38.9550,39.5050,38.9550,39.5000,3784522,0
20110310,39.3450,39.6500,39.2100,39.4900,5692166,0
20110311,39.2950,39.7050,39.2000,39.5900,3776514,0
20110314,39.3550,39.4400,38.9650,39.1350,5166472,0
20110315,38.6450,38.8625,38.4700,38.6350,6379788,0
20110316,38.5350,38.5450,38.3000,38.3300,7688016,0
20110317,38.6750,38.7800,38.2650,38.3500,6287312,0
20110318,38.6250,38.6750,38.1950,38.4750,8788038,0
20110321,38.6650,39.2550,38.6400,39.2050,6729358,0
20110322,39.1950,39.5750,39.0850,39.2150,4963260,0
20110323,39.2100,39.3950,38.9400,39.1450,5456732,0
20110324,39.3450,40.1700,39.1955,40.1500,7170568,0
20110325,39.7250,40.2500,39.6750,40.0750,4328402,0
20110328,40.0700,40.4749,40.0700,40.2450,6445828,0
20110329,40.1350,40.3750,40.1250,40.2100,4511076,0
20110330,40.2300,40.6200,40.1050,40.6050,4425672,0
20110331,40.5300,40.6800,40.3100,40.3800,4149124,0
20110401,40.5000,40.6700,40.1600,40.2600,4522022,0
20110404,40.3050,40.5650,40.2700,40.5100,2609036,0
20110405,40.4150,40.5550,40.1300,40.4200,3475440,0
20110406,40.5000,40.8300,40.4200,40.7650,5787370,0
20110407,40.8200,40.8450,40.5000,40.7800,4862908,0
20110408,40.7950,40.9200,40.4800,40.6400,3975082,0
20110411,40.5500,40.8600,40.5500,40.8050,4218638,0
20110412,40.8100,41.8600,40.7100,41.2700,9323936,0
20110413,41.2900,41.3350,40.7950,40.8050,5329574,0
20110414,40.7200,41.0750,40.6300,40.9200,6697784,0
20110415,40.9000,40.9850,40.7750,40.9050,6610468,0
20110418,40.7000,40.8450,40.5450,40.6750,4188946,0
20110419,40.6550,40.7850,40.4725,40.7100,5562064,0
20110420,41.0650,41.0650,40.5500,40.6350,5594064,0
20110421,40.4150,40.5950,40.2050,40.3250,4192134,0
20110425,40.1550,40.2450,39.9000,39.9500,4347892,0
20110426,40.0300,40.4150,40.0000,40.2750,6782080,0
20110427,40.4800,40.6650,40.2954,40.5300,4868992,0
20110428,40.3850,41.6250,40.0000,41.4850,9176396,0
20110429,41.8350,42.5000,41.8350,42.1750,9858142,0
20110502,42.2050,42.3700,42.0000,42.2750,5176354,0
20110503,42.1000,42.4050,42.0550,42.3500,5028106,0
20110504,42.2800,42.9300,42.1900,42.8250,9850690,0
20110505,42.7100,42.8050,42.3800,42.4500,5352992,0
20110506,42.6650,42.7250,42.3000,42.4400,4102594,0
20110509,42.4550,42.5850,42.2450,42.4900,3275232,0
20110510,42.5150,42.8150,42.5150,42.7300,3922934,0
20110511,42.5450,42.7950,42.4150,42.5350,4257054,0
20110512,42.5100,43.7300,42.4050,43.6050,7411712,0
20110513,43.4400,43.5700,43.1500,43.2750,5355246,0
20110516,43.2900,43.4100,42.9550,42.9750,4831790,0
20110517,42.8500,43.2600,42.8500,43.1350,4066378,0
20110518,43.1500,43.2150,42.7701,43.1050,4758898,0
20110519,43.1750,43.4750,43.0750,43.4500,3592458,0
20110520,43.3900,43.4950,43.2250,43.2750,3546018,0
20110523,43.0950,43.2850,42.8350,43.0350,4221724,0
20110524,43.0000,43.0275,42.6750,42.8000,3033086,0
20110525,42.5250,42.6150,42.2300,42.5400,4389410,0
20110526,42.4300,42.7900,42.2900,42.6600,3832974,0
20110527,42.7850,42.9400,42.6500,42.8600,2344416,0
20110531,43.0900,43.7900,43.0000,43.7650,6172014,0
20110601,43.5250,43.6525,43.3850,43.4550,5999700,0
20110602,43.4250,43.4250,42.5900,42.7400,5045406,0
20110603,42.3200,42.5000,41.9600,42.0550,5099144,0
20110606,42.0550,42.3950,41.9250,42.2150,4025638,0
20110607,42.1850,42.3301,41.9450,41.9450,4429864,0
20110608,41.9800,42.2100,41.8050,42.1050,4298262,0
20110609,42.2200,42.6900,42.1750,42.5500,4473496,0
20110610,42.0500,42.5150,41.9550,42.3500,6594088,0
20110613,42.3800,42.7750,42.1500,42.6700,6105098,0
20110614,42.7650,43.4300,42.6750,43.3000,6611266,0
20110615,43.0850,43.3700,42.7250,42.8800,5845760,0
20110616,43.0300,43.3650,42.8950,43.2850,5716608,0
20110617,43.4500,44.0100,43.3250,43.9400,8481368,0
20110620,43.9650,44.6400,43.9000,44.5550,7004816,0
20110621,44.6800,44.6800,44.1350,44.4600,6509724,0
20110622,44.3700,44.5650,43.7450,43.7650,5514510,0
20110623,43.4800,43.4800,42.6900,43.1050,8118668,0
20110624,43.0450,43.2600,42.6150,42.7300,6827718,0
20110627,42.8150,42.9150,42.7050,42.7050,4582504,0
20110628,42.8950,42.9800,42.7700,42.9100,3188692,0
20110629,43.0300,43.4550,42.9963,43.3700,4652618,0
20110630,43.3450,43.7650,43.2000,43.7050,3861582,0
20110701,43.6600,44.3050,43.5750,44.2350,4042324,0
20110705,44.2900,44.3396,43.8200,43.9900,4290582,0
20110706,43.8450,44.2100,43.8300,44.2100,4055128,0
20110707,44.4300,44.5150,44.2750,44.3900,3318852,0
20110708,44.1700,44.3750,43.9150,44.2100,3548696,0
20110711,43.9350,44.3350,43.8700,44.1500,4275882,0
20110712,44.2450,44.4400,43.9250,43.9750,4624736,0
20110713,44.1750,44.3750,43.8700,43.9500,2664168,0
20110714,43.9400,44.0150,43.4500,43.5400,5097728,0
20110715,43.5050,44.5500,43.3350,44.5050,8056876,0
20110718,44.2250,44.4450,43.8100,43.9950,4147902,0
20110719,44.1150,44.4000,43.9375,44.2600,3779738,0
20110720,44.2350,44.4550,44.1300,44.2800,2769462,0
20110721,44.5050,44.7150,44.2850,44.5000,3845134,0
20110722,44.1400,44.2100,43.7250,43.8100,3445832,0
20110725,43.4750,43.6600,43.3526,43.3900,3677350,0
20110726,43.3900,43.7500,43.3450,43.4450,2804164,0
20110727,43.1950,43.4100,42.7100,42.7450,5197514,0
20110728,42.5400,43.1650,42.3200,42.4400,5712804,0
20110729,42.3400,42.6500,42.1700,42.1900,4304728,0
20110801,42.4850,42.5250,41.4850,42.0100,4906136,0
20110802,41.9150,42.6500,41.8850,42.3900,7853690,0
20110803,42.2300,42.2900,41.8200,42.1600,6138890,0
20110804,41.7500,42.4400,41.2150,41.2900,9213088,0
20110805,41.6550,42.4150,40.9350,42.0750,9120786,0
20110808,41.3900,42.4100,41.2550,41.4000,12357212,0
20110809,41.7150,41.7400,39.3100,41.6500,14092696,0
20110810,41.0950,41.4950,39.9900,40.0900,10443522,0
20110811,40.4750,42.5700,40.2800,42.0850,11204544,0
20110812,42.2700,42.9300,42.1600,42.6700,5924896,0
20110815,42.9450,43.1300,42.5450,43.1300,5299042,0
20110816,42.8250,43.4300,42.7200,43.1100,4065066,0
20110817,43.2500,43.5400,42.7450,43.1550,3629988,0
20110818,42.4900,42.9375,41.7650,42.5200,7562022,0
20110819,42.1500,42.9300,42.0300,42.4950,8272406,0
20110822,43.0300,43.0950,42.4050,42.6000,4744600,0
20110823,42.6100,43.5050,42.5750,43.5050,4991356,0
20110824,43.4550,43.7400,43.1700,43.6500,6631556,0
20110825,43.8550,44.0495,43.2800,43.4250,5548656,0
20110826,43.3100,44.0100,42.5200,43.9200,4417400,0
20110829,44.2100,44.9000,44.1400,44.8850,4597612,0
20110830,44.8900,45.4500,44.5000,45.3200,4771990,0
20110831,45.3250,45.4950,44.8200,44.9850,6008228,0
20110901,45.0000,45.4050,44.8050,44.9500,4504470,0
20110902,44.6750,44.8250,44.2450,44.2600,4411258,0
20110906,43.4600,44.5750,43.4600,44.4950,6368756,0
20110907,44.9150,45.9100,44.8550,45.9050,6716584,0
20110908,45.6050,46.0000,45.2000,45.2300,7281914,0
20110909,44.9900,45.0700,44.3150,44.4800,5230508,0
20110912,44.2550,44.3500,43.1250,43.8600,7486372,0
20110913,43.9750,44.8900,43.5500,44.7300,5570140,0
20110914,44.7550,46.1100,44.7300,45.6950,8184886,0
20110915,45.9950,46.1600,45.4650,46.1450,5005336,0
20110916,45.8850,46.8650,45.8850,46.8200,8423726,0
20110919,46.2650,46.7750,46.1450,46.6600,5025806,0
20110920,46.7150,47.4450,46.6750,46.9800,4885360,0
20110921,46.9450,46.9700,44.9900,44.9950,8198828,0
20110922,44.4150,44.6200,42.8650,43.7050,12041662,0
20110923,43.6850,44.6250,43.5000,44.4600,6220568,0
20110926,44.7950,45.6600,44.7750,45.4450,6402212,0
20110927,46.0300,46.4300,45.3800,45.5350,5937392,0
20110928,45.1200,45.5000,44.3150,44.3650,7382158,0
20110929,44.8000,45.1450,44.1000,44.7700,5136684,0
20110930,44.5150,44.9950,44.3150,44.3400,5520774,0
20111003,44.1800,44.9200,44.1150,44.1500,5884290,0
20111004,43.7200,44.2850,43.1950,44.2100,6506364,0
20111005,44.1950,44.8150,43.7850,44.7500,6267708,0
20111006,44.8450,45.1050,44.5200,45.0950,5128876,0
20111007,45.3200,45.6250,45.0275,45.2050,3892084,0
20111010,45.6050,45.9550,45.2500,45.8700,3496994,0
20111011,45.7950,45.8050,45.0750,45.1750,4007988,0
20111012,45.2450,46.0400,45.2450,45.6100,3682830,0
20111013,45.6000,45.8400,45.3300,45.5550,3413358,0
20111014,45.9300,46.2300,45.8150,46.1700,2951292,0
20111017,45.9500,46.2900,45.4150,45.4700,3115482,0
20111018,45.3000,46.4100,45.1850,46.1700,4034090,0
20111019,46.0300,46.4405,45.9750,46.0900,3479550,0
20111020,46.0900,46.4950,45.7100,45.8100,3796260,0
20111021,45.9250,46.9600,45.8563,46.9600,6095434,0
20111024,46.8150,46.8150,45.4600,45.6200,7195068,0
20111025,45.6250,45.6500,44.8750,44.9900,6082568,0
20111026,45.4000,45.6350,44.3700,45.2700,7540640,0
20111027,45.7700,45.8950,43.2100,45.6650,10548442,0
20111028,45.2050,45.8700,44.9300,45.6100,4726616,0
20111031,45.3900,45.7950,45.1750,45.1850,5125142,0
20111101,44.4650,44.9350,44.0000,44.0450,7303390,0
20111102,44.5000,44.5500,43.8250,43.9700,4431032,0
20111103,44.1100,44.3900,43.8100,44.2600,6782050,0
20111104,44.0100,44.1100,43.5750,44.0300,5769306,0
20111107,44.2300,44.6100,43.5100,44.2250,4856686,0
20111108,44.4600,44.8000,44.2500,44.7200,5662126,0
20111109,44.0500,44.2450,43.5750,43.7250,5403202,0
20111110,44.0100,44.1900,43.5950,44.0700,3877470,0
20111111,44.2650,44.7000,44.2650,44.5850,2960682,0
20111114,44.3350,44.5500,44.0650,44.3250,2543664,0
20111115,44.3800,44.5550,44.1850,44.3950,4131298,0
20111116,44.1650,44.8850,44.0000,44.3200,4620622,0
20111117,44.1350,44.3600,43.7300,44.0200,4001164,0
20111118,44.2300,44.5500,44.0800,44.3050,3873898,0
20111121,43.7600,44.1150,43.4950,43.7200,4075010,0
20111122,43.8850,44.5449,43.7950,44.1000,4613138,0
20111123,43.7300,43.9300,43.0950,43.2400,4408514,0
20111125,43.2950,43.7050,43.2150,43.3650,1153182,0
20111128,44.0500,44.3000,43.9000,44.1400,3898586,0
20111129,44.3350,44.9450,44.2350,44.8500,4765652,0
20111130,45.3150,45.8200,45.2600,45.7500,6007300,0
20111201,45.6050,45.9900,44.9950,45.0550,5925466,0
20111202,45.4450,45.6250,45.0450,45.0950,3954730,0
20111205,45.4250,45.4900,45.0511,45.2100,3482448,0
20111206,45.3350,45.4250,45.0300,45.2700,3442136,0
20111207,45.2900,45.7850,44.9500,45.6000,3932000,0
20111208,45.4300,45.6300,45.1400,45.2750,3608844,0
20111209,45.2400,45.5100,45.1350,45.2300,2969250,0
20111212,45.2200,45.4200,44.6950,45.1050,3299482,0
20111213,45.0950,45.2950,44.7550,44.8450,4280494,0
20111214,44.9050,45.2200,44.5650,44.6500,3762050,0
20111215,44.8900,45.4000,44.7950,45.2900,3944466,0
20111216,45.5000,45.5200,44.6400,44.9450,6572276,0
20111219,45.2300,45.6200,44.8650,44.9550,3318832,0
20111220,45.2400,45.8000,45.1650,45.7750,3366898,0
20111221,45.8750,46.5000,45.7900,46.4850,5460350,0
20111222,46.4450,46.4450,45.9500,46.2050,3233188,0
20111223,46.1800,46.5750,46.1800,46.5450,2386372,0
20111227,46.5450,46.9250,46.5100,46.6700,2254148,0
20111228,46.7250,46.8100,46.3050,46.3650,2820858,0
20111229,46.3750,46.6550,46.2100,46.6100,3420204,0
20111230,46.4000,46.5450,46.0500,46.1950,2985302,0
20120103,45.6950,46.0600,45.3000,45.5400,6347454,0
20120104,45.5000,45.5400,45.0650,45.3000,4350174,0
20120105,45.0800,45.2250,44.7550,45.0700,5232674,0
20120106,45.2050,45.2250,44.6950,44.9000,3880882,0
20120109,45.0700,45.1241,44.7400,44.8900,4152366,0
20120110,45.0050,45.0750,44.6250,44.7250,5679104,0
20120111,44.6850,44.6950,44.0750,44.2550,5443766,0
20120112,44.3750,44.5250,44.1150,44.2750,15039088,0
20120113,44.1350,44.3250,43.9250,44.2600,14450182,0
20120117,44.5150,44.9400,44.5150,44.8650,14860198,0
20120118,44.8750,45.2500,44.7700,45.1550,3905322,0
20120119,44.9900,45.2400,44.7950,44.9850,5160600,0
20120120,44.8050,44.8300,44.1550,44.5000,6467082,0
20120123,44.2900,44.4750,44.0800,44.1850,4333502,0
20120124,43.8650,44.2000,43.6100,44.1250,5123096,0
20120125,43.9600,44.7950,43.9600,44.7200,4835000,0
20120126,44.9300,46.0700,44.8700,45.6750,9754682,0
20120127,45.3900,45.4500,45.0200,45.2000,5654432,0
20120130,45.2900,45.3450,44.6100,44.7550,5652222,0
20120131,44.8900,45.4675,44.8850,45.3600,5923148,0
20120201,45.5450,45.8750,45.3850,45.5650,4334326,0
20120202,45.8400,45.9350,45.3900,45.4450,3844874,0
20120203,45.7700,46.0500,45.6600,45.7700,4804990,0
20120206,45.6350,45.8850,45.4750,45.6200,3161198,0
20120207,45.5150,45.8900,45.5050,45.7700,2961176,0
20120208,45.9200,45.9200,45.4550,45.7350,3227466,0
20120209,45.7200,45.8995,45.5300,45.8800,3353716,0
20120210,45.6550,45.7900,45.4550,45.5850,3855082,0
20120213,45.7500,45.9950,45.6250,45.8200,2681498,0
20120214,45.7450,45.9550,45.6250,45.9500,2877348,0
20120215,45.9600,46.2950,45.8800,46.0800,3355694,0
20120216,46.1900,46.7100,46.1900,46.6600,3708714,0
20120217,46.8000,46.9245,46.4400,46.6250,3483608,0
20120221,46.7850,46.9050,46.4700,46.6850,3421594,0
20120222,46.5400,46.7400,46.2050,46.5700,2930312,0
20120223,46.4250,46.9500,46.3250,46.6650,4214084,0
20120224,46.8650,46.8650,46.3350,46.6500,3677272,0
20120227,46.4950,46.6050,46.1050,46.1950,4871076,0
20120228,46.3350,46.5200,46.1400,46.4850,3728048,0
20120229,46.4900,46.7450,46.3100,46.5900,4389906,0
20120301,46.5000,46.7500,46.3050,46.4250,4123446,0
20120302,46.4050,46.6400,46.3650,46.6000,2529388,0
20120305,46.5000,46.7650,46.4750,46.6750,2336554,0
20120306,46.7150,46.9050,46.4250,46.6700,5260090,0
20120307,46.6350,46.7750,46.2500,46.4150,4055970,0
20120308,46.7000,46.9850,46.6400,46.9700,2766354,0
20120309,46.8900,47.0495,46.6450,46.9900,3145330,0
20120312,47.1650,47.3100,46.9950,47.2400,2965786,0
20120313,47.4000,47.6250,47.2250,47.6150,4342014,0
20120314,47.5750,47.8700,47.5350,47.5750,3551860,0
20120315,47.4200,47.8350,47.4200,47.7100,3155954,0
20120316,47.7400,47.8300,47.2800,47.3950,6149370,0
20120319,47.6900,47.7800,47.3985,47.6850,3955124,0
20120320,47.4400,48.0350,47.4400,47.8250,2969068,0
20120321,47.7550,48.2000,47.7550,48.0850,3887726,0
20120322,47.9100,48.1900,47.8700,48.1400,2968290,0
20120323,48.1000,48.1650,47.8150,47.9700,2988244,0
20120326,48.1150,48.4200,48.0450,48.4050,3088740,0
20120327,48.5000,48.6450,48.3200,48.3550,2962690,0
20120328,48.2250,48.2700,47.9250,48.0250,4099986,0
20120329,47.8250,48.4350,47.7650,48.3450,4814958,0
20120330,48.5000,48.9650,48.4650,48.8900,6027560,0
20120402,48.8400,49.2250,48.8300,49.2200,5235552,0
20120403,49.2450,49.3800,48.9950,49.1150,4879582,0
20120404,48.7900,49.1250,48.7850,48.9250,3540224,0
20120405,48.9000,49.1400,48.6400,49.0800,4318654,0
20120409,48.8300,48.8300,48.4365,48.5200,3776478,0
20120410,48.3850,48.4050,47.9342,48.0850,4731576,0
20120411,48.4850,48.7050,48.2700,48.2700,7084968,0
20120412,48.2150,48.8150,48.1900,48.7200,14850834,0
20120413,48.7300,48.9700,48.3700,48.6050,12761862,0
20120416,48.7650,49.1000,48.6850,48.8350,13182100,0
20120417,49.0250,49.3600,48.7300,49.2900,3506180,0
20120418,49.1100,49.3850,48.9550,49.2500,2652974,0
20120419,49.3450,49.3850,48.8750,49.0900,3531174,0
20120420,48.9100,49.5000,48.9000,49.4400,4065420,0
20120423,49.0850,49.0900,48.6200,48.8600,3243142,0
20120424,49.0000,49.2650,48.8600,49.2150,2960396,0
20120425,49.3250,49.8700,49.2100,49.7900,4974212,0
20120426,49.7800,49.9200,49.2600,49.7350,3556400,0
20120427,49.3800,49.4500,49.0300,49.1900,5788864,0
20120430,49.0750,49.4700,49.0250,49.4700,4164374,0
20120501,49.4850,49.7950,49.2700,49.5500,3598044,0
20120502,49.5950,50.1750,49.5450,50.1750,3707874,0
20120503,50.0700,50.4033,49.8750,49.9950,4761092,0
20120504,50.0800,50.0800,49.5500,49.5650,3420318,0
20120507,49.6200,49.8950,49.5000,49.8000,3413646,0
20120508,49.6500,49.7300,49.4150,49.5900,3520030,0
20120509,49.2900,49.8350,49.2900,49.5400,3821680,0
20120510,49.7650,49.9942,49.5650,49.8250,4668716,0
20120511,49.7500,49.9050,49.6500,49.6550,4174462,0
20120514,49.3800,49.6750,49.3800,49.5050,3184528,0
20120515,49.8400,50.9100,49.8300,50.5200,13293700,0
20120516,50.5750,50.9700,50.5050,50.6600,4099764,0
20120517,50.6050,50.6900,49.9050,49.9050,4259110,0
20120518,50.0600,50.1150,49.2575,49.3950,6050588,0
20120521,49.5000,49.5150,49.0000,49.4800,4970088,0
20120522,49.5650,50.0550,49.4800,49.5950,4480552,0
20120523,49.4100,49.5400,48.8550,49.1950,4586628,0
20120524,49.2200,49.8225,49.2200,49.5650,3500934,0
20120525,49.6650,49.8200,49.3350,49.4000,2481512,0
20120529,49.5800,49.7500,49.3750,49.6800,2796184,0
20120530,49.4950,49.7350,49.2350,49.4150,5430346,0
20120531,49.5050,49.5050,49.0200,49.1500,4898172,0
20120601,48.8550,49.0300,48.2100,48.2400,4617070,0
20120604,48.2450,48.6500,48.1050,48.5850,3371226,0
20120605,48.5250,48.7450,48.1850,48.6250,3095156,0
20120606,48.7350,49.1650,48.5450,49.1650,4057836,0
20120607,49.3700,49.7039,49.3050,49.3750,3901530,0
20120608,49.4000,50.1500,49.3750,50.0850,3109564,0
20120611,50.2750,50.3400,49.9350,49.9950,3559772,0
20120612,49.9950,50.0950,49.6450,50.0250,3719676,0
20120613,49.8000,50.2750,49.6655,50.1050,3332930,0
20120614,50.2350,50.7250,50.1350,50.6600,3255094,0
20120615,50.8000,50.9650,50.6550,50.7650,4116064,0
20120618,50.7000,50.8750,50.4450,50.8350,3005518,0
20120619,50.8200,50.9850,50.5050,50.6500,3321644,0
20120620,50.0850,50.3650,49.8100,50.3650,5206184,0
20120621,50.4500,50.4500,49.7200,49.7250,3445878,0
20120622,49.9600,50.2500,49.9000,49.9500,6390362,0
20120625,49.5850,49.7750,49.5000,49.6600,3060538,0
20120626,49.8300,50.2750,49.7400,50.0500,3040470,0
20120627,50.1400,50.8000,50.1350,50.7500,2985516,0
20120628,50.5600,51.0000,50.4650,50.9950,2936132,0
20120629,51.3700,52.1650,50.9850,52.0500,5402658,0
20120702,51.7050,51.9150,51.5000,51.8600,3447896,0
20120703,51.8500,52.5800,51.7600,52.3050,2090314,0
20120705,52.2100,52.5000,51.9600,52.3250,2461148,0
20120706,52.0500,52.3150,51.9600,52.1450,1957030,0
20120709,52.2850,52.3050,51.8900,52.1300,2553666,0
20120710,52.2400,52.2550,51.8475,51.9500,2585298,0
20120711,52.0800,52.0800,51.6850,51.9150,3325224,0
20120712,51.8400,52.0350,51.4850,51.8050,3595004,0
20120713,51.8550,52.8800,51.8550,52.7300,2868864,0
20120716,52.5400,52.7300,52.1749,52.1850,3687408,0
20120717,52.3850,52.7250,52.3100,52.5800,2958236,0
20120718,52.4950,53.0300,52.3850,52.6400,2789024,0
20120719,52.6400,52.9275,52.2700,52.8100,3060852,0
20120720,52.4450,52.6650,51.8350,51.9500,5090214,0
20120723,51.6100,51.9050,51.3000,51.3950,2994840,0
20120724,51.3950,51.4244,50.7580,51.0500,3574334,0
20120725,51.1800,51.3950,50.7950,51.1250,3331088,0
20120726,52.3850,53.4162,52.0600,53.1900,5621470,0
20120727,52.4050,53.8400,52.3450,53.5850,6594694,0
20120730,53.6350,54.2500,53.5800,53.7350,3473398,0
20120731,53.6250,53.8600,53.4300,53.6800,3464962,0
20120801,53.9050,54.9200,53.1350,53.3000,4116882,0
20120802,52.9350,53.1900,52.3900,52.6850,4284188,0
20120803,53.2700,53.7450,53.0800,53.2300,3599374,0
20120806,53.1850,53.4749,52.9750,53.1750,2405626,0
20120807,53.3000,53.5250,52.4050,52.4400,4507514,0
20120808,52.4250,52.7050,52.3400,52.6350,3279858,0
20120809,52.5300,52.7050,52.3850,52.4750,3117494,0
20120810,52.3800,52.7300,52.3600,52.6850,2467100,0
20120813,52.5000,52.8300,52.3900,52.7750,2172826,0
20120814,52.7300,52.9050,52.5270,52.7100,2427904,0
20120815,52.5350,53.2550,52.5000,52.7500,3286196,0
20120816,52.6900,52.9650,52.5650,52.9150,2100182,0
20120817,53.0500,53.2000,52.9350,53.0900,2991954,0
20120820,53.0900,53.1800,52.6350,52.9750,2601452,0
20120821,52.9400,53.2050,52.6950,52.8500,2243724,0
20120822,52.6600,52.8650,52.5000,52.6850,1870546,0
20120823,52.6600,52.7450,52.3300,52.3550,1942730,0
20120824,52.4550,52.9550,52.2500,52.8850,2335614,0
20120827,52.7600,53.0000,52.6350,52.9000,2283232,0
20120828,52.7100,53.3300,52.7100,53.1750,3483524,0
20120829,53.3750,53.4500,53.1800,53.2150,2672140,0
20120830,52.9850,53.0600,52.9000,52.9050,1894502,0
20120831,53.0750,53.2600,52.8800,53.1550,2698822,0
20120904,53.0800,53.7000,52.9600,53.6100,4388304,0
20120905,53.2600,53.6800,53.2200,53.2500,4020428,0
20120906,53.5450,53.8200,53.4400,53.7450,3355720,0
20120907,53.8300,54.0000,52.9750,53.1500,3502104,0
20120910,52.9100,52.9500,51.6100,51.8500,9646308,0
20120911,51.6500,51.8400,51.2800,51.4100,5936330,0
20120912,51.4300,51.7650,51.2500,51.3100,4107914,0
20120913,51.5150,52.3500,51.3450,52.2700,5306758,0
20120914,52.2150,52.3750,51.7475,51.8750,5588046,0
20120917,51.3450,52.7350,51.3450,52.5750,5985546,0
20120918,52.3350,53.1150,52.0000,53.0050,4508062,0
20120919,53.0050,53.1900,52.7700,52.9450,3657010,0
20120920,52.8650,53.6150,52.8650,53.3950,3585912,0
20120921,53.5000,53.5750,53.0500,53.2650,11943286,0
20120924,53.1350,53.6200,53.0750,53.4700,2545908,0
20120925,53.6550,53.9050,53.3150,53.3250,3583882,0
20120926,53.3900,53.8850,53.3270,53.3750,3161974,0
20120927,53.5250,53.8000,53.1700,53.6750,2639018,0
20120928,53.7150,53.7350,53.2450,53.6100,3019738,0
20121001,53.4200,54.3700,53.2650,53.9950,3413190,0
20121002,54.1350,54.2850,53.7500,53.9600,2655394,0
20121003,54.0200,54.2200,53.7850,54.0150,2630422,0
20121004,54.2500,54.5400,54.0550,54.2300,2598290,0
20121005,54.2950,54.3400,53.9400,54.2250,3713048,0
20121008,54.1800,54.4100,53.9750,54.2450,1822054,0
20121009,54.1900,54.3900,53.6500,53.7150,2794282,0
20121010,53.7300,54.0250,53.5650,53.8450,3012978,0
20121011,54.2150,54.3100,53.9300,54.0150,2968590,0
20121012,54.2050,54.3650,53.6600,53.9450,2574666,0
20121015,54.0100,54.2700,53.7900,54.2300,2830226,0
20121016,54.3750,54.4150,54.0500,54.2950,2413496,0
20121017,54.2850,55.4850,54.2850,55.2850,4811866,0
20121018,55.2750,55.4450,54.8900,55.3100,2506192,0
20121019,54.8800,54.9000,53.7200,53.8700,4758370,0
20121022,53.7600,54.0500,53.5350,53.8450,2180152,0
20121023,53.5650,53.6250,53.0300,53.2650,2678208,0
20121024,53.5100,53.7550,53.0850,53.2800,2860018,0
20121025,53.5000,53.5000,51.5250,52.3000,6009812,0
20121026,52.3500,52.4935,51.8500,51.9350,4940784,0
20121031,51.9800,52.6100,51.7800,52.4800,4664250,0
20121101,52.3400,53.0700,52.1205,52.9350,3944764,0
20121102,53.0200,53.2950,52.4300,52.4800,2789780,0
20121105,52.2700,52.8750,52.2700,52.6150,1935674,0
20121106,52.7450,53.0050,52.5350,52.8200,2978212,0
20121107,52.8000,52.8000,52.1650,52.4850,2823216,0
20121108,52.4300,52.5900,52.0000,52.0350,2874656,0
20121109,51.9100,52.3450,51.8350,51.9350,2813504,0
20121112,51.9950,52.4350,51.7550,52.1550,1891894,0
20121113,51.9700,52.6950,51.9000,52.1400,3009310,0
20121114,52.2450,52.4800,51.5800,51.7650,3215444,0
20121115,51.6700,52.0750,51.6250,51.8850,2772698,0
20121116,51.9400,52.6250,51.8950,52.5750,4087296,0
20121119,52.9550,53.4550,52.9000,53.4550,3025614,0
20121120,53.3050,53.5450,53.0000,53.4550,2351058,0
20121121,53.4200,53.5250,53.0400,53.4000,2120120,0
20121123,53.2550,54.0000,53.2400,54.0000,1423502,0
20121126,53.6550,54.0450,53.5450,53.9300,1964966,0
20121127,53.9250,54.2400,53.7150,53.8200,2469224,0
20121128,53.6900,53.9550,53.5850,53.8800,2202230,0
20121129,53.9700,54.1650,53.7000,54.0050,1872824,0
20121130,54.0700,54.3750,53.9351,54.2500,3137176,0
20121203,54.3150,54.5000,54.0050,54.0450,2029992,0
20121204,54.0000,54.0500,53.7650,53.7900,2070224,0
20121205,53.8500,53.8947,53.4950,53.6050,2765610,0
20121206,53.5050,53.6050,53.1500,53.3250,3160856,0
20121207,53.5650,54.1950,53.5500,54.1850,3134726,0
20121210,53.8250,54.1800,53.3150,53.3950,3695700,0
20121211,53.5350,54.1000,53.4950,53.9400,2862504,0
20121212,54.0000,54.0950,53.3400,53.4950,2731138,0
20121213,53.6150,53.6800,52.9950,53.0800,3116392,0
20121214,53.0800,53.5000,52.8500,52.9200,3451550,0
20121217,52.9800,53.3500,52.8500,53.1050,2956818,0
20121218,53.2100,53.6750,52.9950,53.6300,3729914,0
20121219,53.5750,53.7500,53.0100,53.0150,2961032,0
20121220,53.0200,53.2800,52.6750,52.8950,2994126,0
20121221,52.5900,53.0400,52.4200,52.5500,5506844,0
20121224,52.3150,52.6800,52.3000,52.5250,1250960,0
20121226,52.5250,52.6700,52.1850,52.3550,2688292,0
20121227,52.2800,52.7700,52.2600,52.6350,2804466,0
20121228,52.3950,52.6350,51.9825,52.0200,2012568,0
20121231,51.8850,52.3150,51.4100,52.2700,3557800,0
20130102,52.8050,53.1550,52.6150,53.1550,4150188,0
20130103,53.0950,53.4250,52.9950,53.3300,2959494,0
20130104,53.3450,54.0300,53.3400,53.9500,2505574,0
20130107,53.6350,53.6350,52.9250,53.0400,2803600,0
20130108,52.9550,53.1600,52.8775,53.1600,1774424,0
20130109,53.1750,53.3200,52.9450,53.0650,1968750,0
20130110,53.1500,53.6950,53.0250,53.6950,2521504,0
20130111,53.7800,53.9600,53.4900,53.5450,2032138,0
20130114,53.6550,54.0600,53.5000,53.9650,1468514,0
20130115,53.6500,53.9550,53.4050,53.8700,2235924,0
20130116,53.7000,53.9950,53.5100,53.9150,1460966,0
20130117,54.1750,54.6450,54.0900,54.4700,1881140,0
20130118,54.3800,54.5050,54.1150,54.5050,2743674,0
20130122,54.0200,54.2300,53.8700,54.2300,2610484,0
20130123,54.1100,54.4350,53.9700,54.4050,2253174,0
20130124,54.6450,55.0650,54.6350,54.8850,3296860,0
20130125,55.0100,55.2100,54.7000,55.0750,2875054,0
20130128,55.0950,55.2350,54.6200,55.0750,3187872,0
20130129,54.9800,55.5000,54.7100,55.4550,3249574,0
20130130,55.4850,55.6850,55.2400,55.4250,2889514,0
20130131,54.0700,55.5400,53.3700,53.6850,9269850,0
20130201,54.4200,54.9650,54.2350,54.9200,4833198,0
20130204,54.4200,54.7000,54.3200,54.3650,3299040,0
20130205,54.7350,55.0600,54.6300,54.7300,4633440,0
20130206,54.5850,54.9400,54.2000,54.9050,4342066,0
20130207,54.9100,55.1050,54.6650,55.0950,3165480,0
20130208,55.0250,55.4225,54.2100,54.2450,7647018,0
20130211,54.0800,54.4800,53.8150,54.1450,3744070,0
20130212,54.2000,54.2400,53.8950,54.0250,2875566,0
20130213,54.1350,54.1650,53.6850,53.9500,3292340,0
20130214,53.8100,54.3650,53.7825,54.1650,3427674,0
20130215,54.3500,55.1600,54.3500,55.0100,5397980,0
20130219,55.0800,56.0200,54.9600,55.9550,5459648,0
20130220,56.0000,56.5000,55.9750,56.0550,3277774,0
20130221,55.8750,56.8100,55.7550,56.5450,4463276,0
20130222,56.5500,57.1000,56.4050,56.9850,3723514,0
20130225,57.1250,57.8550,56.8800,57.0050,4943418,0
20130226,56.4500,57.0700,56.2400,56.9550,5666208,0
20130227,56.7750,57.4600,56.4150,57.2300,4005126,0
20130228,57.3300,57.8450,57.2050,57.2150,3907122,0
20130301,57.0450,57.2100,56.7000,57.0550,3516180,0
20130304,57.0400,57.4400,56.9300,57.4200,2275136,0
20130305,57.6150,58.0850,57.5500,57.8550,2893102,0
20130306,57.9250,57.9750,57.4200,57.6750,2423500,0
20130307,58.3550,58.3550,57.6450,57.7050,3722022,0
20130308,57.9150,57.9750,57.5000,57.8700,2969384,0
20130311,57.9150,57.9800,57.6200,57.8200,2661532,0
20130312,57.8450,57.8750,57.5000,57.5300,2450398,0
20130313,57.5300,57.5800,57.3100,57.4500,2309686,0
20130314,57.4750,57.4900,56.8567,56.9200,4587558,0
20130315,56.4700,56.5550,56.0400,56.0400,8453354,0
20130318,55.8200,56.2250,55.6600,56.1300,3896786,0
20130319,56.0550,56.3400,55.9850,56.2700,4107850,0
20130320,56.4300,57.4000,56.4300,57.3000,3449754,0
20130321,57.0550,57.2900,56.8500,56.8550,2341540,0
20130322,56.8750,57.5000,56.6750,57.2050,4501138,0
20130325,57.3850,57.5450,57.0500,57.2000,3294410,0
20130326,57.4000,58.6800,57.4000,58.6600,3123276,0
20130327,58.2500,58.4775,58.0350,58.3600,2134718,0
20130328,58.5550,59.2250,58.1400,59.0150,3380898,0
20130401,58.9350,59.0700,58.6400,58.8550,1856486,0
20130402,59.0250,59.4850,58.9850,59.4500,2619656,0
20130403,59.5000,59.5600,58.5200,58.6550,3354096,0
20130404,58.7700,58.8650,58.3700,58.5400,2602910,0
20130405,58.2000,58.4550,58.0100,58.3600,1962670,0
20130408,58.5500,58.8600,58.0750,58.8600,1488158,0
20130409,59.0000,59.0400,58.3150,58.6250,2650672,0
20130410,58.7300,59.2650,58.6500,59.1350,2460594,0
20130411,59.1450,59.5950,59.1050,59.4200,2118250,0
20130412,59.2900,59.6200,59.0000,59.1850,2151062,0
20130415,59.0000,59.3200,58.4350,58.4350,3052142,0
20130416,58.7300,59.7400,58.5350,59.6650,3554952,0
20130417,59.5050,59.5850,58.6300,58.9250,3132982,0
20130418,59.0250,59.5900,59.0000,59.2850,2743354,0
20130419,59.3300,59.9440,59.2901,59.8600,2952368,0
20130422,59.8200,60.5450,59.6650,60.2050,3270898,0
20130423,60.2800,60.7200,59.8300,60.7150,3785178,0
20130424,60.5250,60.5250,58.8450,58.9500,4436186,0
20130425,60.3000,61.2000,59.6600,59.7100,5879752,0
20130426,59.9400,60.4650,59.2600,59.4950,3885516,0
20130429,59.6250,59.9655,59.5300,59.6850,2610718,0
20130430,59.5300,59.8900,59.1600,59.7050,3389390,0
20130501,59.7200,60.2300,59.4400,59.5700,2393466,0
20130502,59.5800,60.5500,59.3800,60.3650,2342188,0
20130503,60.6350,60.7800,60.0500,60.5750,2120826,0
20130506,60.5750,60.6350,60.0071,60.1000,1797052,0
20130507,60.1850,60.2500,59.9150,60.1650,2657656,0
20130508,60.0750,60.3500,59.9200,60.2600,2091270,0
20130509,60.1700,60.3550,59.8950,60.0950,3025196,0
20130510,60.2500,60.4899,60.0550,60.3600,2484540,0
20130513,60.4000,60.6000,60.1600,60.4550,1839384,0
20130514,60.5000,61.6750,60.5000,61.6750,3102948,0
20130515,61.4200,62.3700,61.3300,62.2750,3745246,0
20130516,62.3100,62.7000,61.3300,62.3800,3077774,0
20130517,62.1400,62.4000,61.7800,62.0400,4149203,0
20130520,62.0400,62.0500,61.4200,61.5500,2321861,0
20130521,61.6000,62.0800,61.1900,61.5800,2896061,0
20130522,61.5000,62.1300,61.2200,61.4100,3059938,0
20130523,61.0700,61.3300,60.8700,60.9700,3159543,0
20130524,60.8700,61.3100,60.4800,61.1700,1756660,0
20130528,61.8600,62.2500,61.3900,61.6300,2717046,0
20130529,61.0900,61.1800,59.4000,59.5800,4479664,0
20130530,59.7500,60.1000,59.3300,59.6300,2960904,0
20130531,59.4200,59.4700,57.8325,57.8400,4730478,0
20130603,57.9100,58.6700,57.5200,58.6000,4100878,0
20130604,58.8000,59.2200,58.2400,58.8700,3036159,0
20130605,58.7300,58.7700,57.9000,57.9000,2581445,0
20130606,57.8000,58.2200,57.0700,58.0400,3862370,0
20130607,58.5100,59.1400,58.4210,59.1000,2980140,0
20130610,59.2800,59.3500,58.6540,58.8200,2710229,0
20130611,58.4500,59.2400,58.0600,58.6200,2338897,0
20130612,58.9900,59.5000,58.1500,58.1600,2344825,0
20130613,58.1200,58.6500,57.1900,58.4600,2516993,0
20130614,58.5100,59.0087,58.2100,58.8200,3099051,0
20130617,59.1000,59.9200,59.0300,59.6400,3724414,0
20130618,59.7000,59.9200,59.4800,59.7000,3157007,0
20130619,59.6700,59.8000,57.9800,58.0000,4256558,0
20130620,57.6000,57.7200,55.6900,55.8700,7548723,0
20130621,56.3900,57.0890,56.0100,56.8100,6014946,0
20130624,56.2800,56.7400,55.4700,56.1500,4418859,0
20130625,56.4900,56.6600,55.8600,56.2200,4152970,0
20130626,56.7800,57.2000,56.4190,57.0000,4130405,0
20130627,57.5100,57.8300,57.1400,57.3900,2983529,0
20130628,57.1000,57.6700,56.8000,57.2900,5511238,0
20130701,57.6000,58.6600,57.5800,57.9500,3727649,0
20130702,57.9400,58.2000,57.5000,57.7200,3355784,0
20130703,57.5400,57.9400,57.1900,57.8200,2444793,0
20130705,58.0000,58.2200,57.1100,57.8600,2501411,0
20130708,57.9800,58.6400,57.9800,58.5800,2492129,0
20130709,59.0300,59.2400,58.8200,58.9800,2916018,0
20130710,58.9900,59.2700,58.4900,58.6200,2430910,0
20130711,59.2400,59.3600,58.6300,58.9500,4292115,0
20130712,58.9800,59.2300,58.6700,59.1400,2651202,0
20130715,59.2400,59.2700,58.5800,58.8200,3302341,0
20130716,58.7100,58.8000,58.0900,58.4800,3068625,0
20130717,58.6000,58.7100,58.0700,58.3600,2873543,0
20130718,58.3300,58.9900,58.2100,58.8000,3243538,0
20130719,58.4700,58.9200,58.2500,58.8800,3135961,0
20130722,58.7600,59.0700,58.4500,58.6300,2306265,0
20130723,58.6100,58.7900,58.2300,58.4100,2627017,0
20130724,58.5000,58.6600,58.2000,58.4700,3935220,0
20130725,58.7000,59.9000,58.5000,59.6200,4559753,0
20130726,59.4600,60.2600,59.1500,60.2500,4022466,0
20130729,59.9900,60.3600,59.8500,60.0800,2992365,0
20130730,60.4000,60.6800,59.9135,60.2400,3269034,0
20130731,60.3400,60.6700,59.8500,59.8700,3868004,0
20130801,60.2700,60.8200,60.2400,60.5600,2799798,0
20130802,60.2600,60.5800,60.0100,60.5300,2513079,0
20130805,60.4900,61.0800,60.4600,60.9800,2965076,0
20130806,60.8200,61.2500,60.7600,60.9900,2586128,0
20130807,60.8000,61.1700,60.6500,60.9400,2470038,0
20130808,61.2700,61.5000,60.5000,60.9100,2816960,0
20130809,60.8300,61.0450,60.4700,60.6800,1656015,0
20130812,60.3000,60.9800,60.2401,60.9600,2276396,0
20130813,61.0000,61.2000,60.7900,61.0800,2430111,0
20130814,61.0000,61.1400,60.4400,60.6700,2383290,0
20130815,60.3000,60.5800,59.6900,59.8100,2814414,0
20130816,59.5200,59.6700,59.1150,59.4700,3130105,0
20130819,59.2800,59.3800,58.9100,59.1500,2351366,0
20130820,59.2400,59.6200,59.0200,59.0900,1951538,0
20130821,59.0000,59.0500,58.4400,58.5100,3037831,0
20130822,58.4700,58.5900,58.2500,58.4500,3035466,0
20130823,58.5100,59.0780,58.4400,59.0300,2737719,0
20130826,59.0800,59.2500,58.2000,58.2200,1968416,0
20130827,57.5600,57.9000,57.4100,57.6400,2780389,0
20130828,57.5100,57.5100,57.1400,57.2700,2641035,0
20130829,57.0900,57.5600,56.9400,57.2500,2627290,0
20130830,57.3300,57.8200,57.2500,57.7700,3502545,0
20130903,58.3500,58.3900,57.3800,57.4500,3377066,0
20130904,57.4500,58.1900,57.2600,57.8000,2799180,0
20130905,57.6800,57.7800,57.3600,57.5300,2758919,0
20130906,57.7600,58.2300,57.4700,58.0000,2752749,0
20130909,58.0000,58.7800,58.0000,58.5700,2096118,0
20130910,58.7900,59.0900,58.2900,58.5900,2351123,0
20130911,58.4900,59.2600,58.4300,59.2500,2194074,0
20130912,59.1100,59.3800,58.9200,59.2800,1737729,0
20130913,59.4300,59.6900,59.2700,59.4300,1754466,0
20130916,59.7800,60.2400,59.6700,60.0200,2403489,0
20130917,59.6700,59.9900,59.3400,59.8000,2898436,0
20130918,60.0600,61.1900,59.8000,61.1900,3832562,0
20130919,61.2400,61.2800,60.8000,60.9700,3252965,0
20130920,60.8400,60.9900,60.4400,60.4400,3989911,0
20130923,60.4500,60.4700,59.9400,60.2000,1935619,0
20130924,60.0200,60.4200,59.8300,59.8700,2600249,0
20130925,60.0200,60.1300,59.2900,59.3400,2714522,0
20130926,59.6300,60.4100,59.4900,60.3900,2687738,0
20130927,60.0700,60.2800,59.6450,59.9300,2945895,0
20130930,60.1600,60.5400,59.0950,59.3000,5172820,0
20131001,59.2300,60.1800,59.0800,60.0900,2676412,0
20131002,59.7000,59.7500,59.0300,59.4300,2736970,0
20131003,59.1200,59.5100,58.7200,59.2200,2620023,0
20131004,59.2200,59.4900,58.9000,59.3300,2172465,0
20131007,59.0100,59.4200,58.8750,59.2100,3725559,0
20131008,59.3000,59.6000,58.9400,58.9600,3958280,0
20131009,59.0700,60.2700,58.9400,59.8300,4594731,0
20131010,60.6500,60.8000,60.1050,60.7900,3003935,0
20131011,60.6900,61.4700,60.5200,61.4500,2573548,0
20131014,61.1500,61.5900,61.0550,61.5300,1954340,0
20131015,61.5100,61.7500,61.0900,61.2300,3007403,0
20131016,61.3300,62.3500,61.2300,62.2800,2545324,0
20131017,61.8900,63.6300,61.7900,63.4100,4796000,0
20131018,63.1300,63.1300,62.1300,62.8100,4716749,0
20131021,62.7600,62.7750,61.8600,62.2600,3253524,0
20131022,62.3900,63.6100,62.2500,63.4700,3688648,0
20131023,63.1900,63.7600,63.0800,63.4700,4075636,0
20131024,62.4200,63.3000,61.9300,63.0400,5188347,0
20131025,63.2400,63.7200,63.0800,63.6000,4429823,0
20131028,63.6900,64.7900,63.6600,64.7600,4092998,0
20131029,64.8900,66.0000,64.7200,65.9400,4526353,0
20131030,65.9800,66.0400,65.0600,65.2200,2721651,0
20131031,65.0000,65.2300,64.6700,64.7300,3944879,0
20131101,64.8200,65.5600,64.5600,65.3900,3770699,0
20131104,65.5600,65.8000,65.2100,65.7300,2657160,0
20131105,65.5500,65.7600,65.0500,65.3600,3571080,0
20131106,65.6100,66.0500,65.3900,66.0100,2523578,0
20131107,65.9700,65.9700,64.6200,64.8000,4245630,0
20131108,64.6500,64.8500,64.1300,64.8300,3020224,0
20131111,64.9000,65.1100,64.5500,64.6200,1940049,0
20131112,64.4400,64.8600,64.0000,64.7200,3570797,0
20131113,64.6000,65.1200,64.4200,65.0900,2727593,0
20131114,65.3300,65.7100,65.2400,65.6000,2673683,0
20131115,65.7200,65.9674,65.3800,65.7800,2364333,0
20131118,65.8000,65.9300,65.0200,65.1800,2039150,0
20131119,64.9700,65.3899,64.9500,65.2800,2381852,0
20131120,65.4400,65.7500,65.0400,65.2600,2202258,0
20131121,65.3700,66.0400,65.3200,65.9800,3404476,0
20131122,65.9600,66.4200,65.8400,66.2600,2780713,0
20131125,66.4200,66.4900,65.8250,65.9500,2165809,0
20131126,66.1000,66.4400,65.7800,66.0100,2540027,0
20131127,66.2300,66.2500,65.4400,65.8300,1764244,0
20131129,65.9000,66.4000,65.7300,65.8100,1621614,0
20131202,65.6400,65.9600,65.0600,65.2800,2458535,0
20131203,65.0100,65.4300,64.8800,65.3700,2183733,0
20131204,64.9400,65.1400,64.3200,65.0400,2762592,0
20131205,64.8400,65.0500,64.4700,64.5400,2057147,0
20131206,65.1300,65.8700,65.0900,65.6600,2389264,0
20131209,65.7300,65.9900,65.5000,65.6900,2340748,0
20131210,65.4600,65.4600,64.5600,64.6900,3225546,0
20131211,64.8300,65.3400,64.7500,64.9400,3187908,0
20131212,65.0200,65.0800,63.9600,63.9700,3165036,0
20131213,64.1300,64.2600,63.6400,63.9800,2130431,0
20131216,64.1400,64.3999,63.8250,64.1100,2676569,0
20131217,64.0000,64.0750,63.2800,63.5800,2245024,0
20131218,63.7800,64.6800,62.8000,64.6400,3940260,0
20131219,64.4300,64.5600,64.0500,64.2400,3557988,0
20131220,64.2700,65.0500,64.1700,64.7400,4669552,0
20131223,64.9200,64.9200,64.3470,64.6300,2525875,0
20131224,64.7100,64.8900,64.5500,64.7100,1051176,0
20131226,64.7100,64.8700,64.4900,64.8300,1683397,0
20131227,65.0700,65.4500,64.9900,65.3700,1814526,0
20131230,65.4300,65.6100,65.2000,65.4300,1892674,0
20131231,65.4200,65.5200,65.0010,65.2100,1827441,0
20140102,64.8900,65.0300,64.0000,64.3000,3004468,0
20140103,64.2100,64.4900,63.9900,64.1800,2113729,0
20140106,64.4400,64.5500,63.9900,64.1400,2583563,0
20140107,64.4900,64.5800,64.0300,64.2000,2872147,0
20140108,64.1700,64.2000,63.4100,63.5400,3286303,0
20140109,64.1300,65.2800,63.8000,65.0200,4826360,0
20140110,65.1200,65.4600,64.8800,65.0800,2956824,0
20140113,64.9000,65.3900,64.5400,64.6900,3140844,0
20140114,64.7000,64.9900,64.5600,64.8500,2480045,0
20140115,64.8600,64.9700,64.3500,64.7800,2287413,0
20140116,64.5800,65.1200,64.3900,64.9800,2636447,0
20140117,64.9100,65.1100,64.6800,64.7000,3937758,0
20140121,65.0500,65.4100,64.2900,64.7400,2828713,0
20140122,64.5400,64.7000,63.8700,64.0100,2323198,0
20140123,63.4300,63.7400,63.2300,63.4400,3263863,0
20140124,63.3900,63.9500,62.3900,62.3900,5460222,0
20140127,62.4700,62.6450,61.9500,62.1100,4636817,0
20140128,62.2000,62.9300,62.2000,62.8700,3377593,0
20140129,62.7900,62.7900,61.4300,61.5900,5682173,0
20140130,63.4400,63.8050,61.1250,61.4900,5456409,0
20140131,60.6100,61.5900,60.0000,61.2300,6831836,0
20140203,61.2200,61.3000,59.7500,60.1700,6868231,0
20140204,60.3500,60.6700,60.1400,60.3500,5220793,0
20140205,60.1500,60.7900,60.0200,60.4200,5981020,0
20140206,60.5100,60.8400,60.2700,60.6000,4191641,0
20140207,60.7800,61.1500,60.5400,60.8600,3667009,0
20140210,60.8400,61.6200,60.8100,61.5200,4451821,0
20140211,61.6700,62.4800,61.3900,62.4000,3706082,0
20140212,62.4100,62.7400,61.6800,61.9200,3973082,0
20140213,61.4500,62.4100,61.4400,62.3100,3090889,0
20140214,62.3800,62.9000,61.8100,62.6800,3116170,0
20140218,62.8600,62.8600,62.0000,62.3900,2951114,0
20140219,61.9700,62.1850,61.4400,61.5300,3358693,0
20140220,61.4800,62.1050,61.3500,61.8600,2658297,0
20140221,61.9600,62.5350,61.5300,61.5600,3166713,0
20140224,61.8100,62.4700,61.5800,61.9500,3236280,0
20140225,62.0400,62.2300,61.6800,62.0700,3961218,0
20140226,62.1100,62.5400,61.8630,61.9500,3026268,0
20140227,61.7400,62.2100,61.6200,62.1200,2469738,0
20140228,62.3900,63.1500,62.0900,62.8300,3366179,0
20140303,62.2300,62.6280,62.0000,62.2200,2714836,0
20140304,62.6700,63.2600,62.6700,63.0100,2937633,0
20140305,62.8200,62.9500,62.5400,62.6200,2401139,0
20140306,62.7800,63.1900,62.6400,63.0200,2665850,0
20140307,63.0900,63.2300,62.8500,63.1300,1992751,0
20140310,62.9400,63.1970,62.8600,63.0500,1955497,0
20140311,63.1700,63.8200,63.0600,63.2900,3367329,0
20140312,62.9100,63.4000,62.8700,63.2200,2368810,0
20140313,63.3200,63.8800,63.1100,63.2300,2633036,0
20140314,63.1400,63.9900,63.0600,63.8300,3620023,0
20140317,64.0500,64.6900,63.9110,64.4000,2838261,0
20140318,64.5200,64.5900,64.2100,64.3400,2148671,0
20140319,64.2700,64.3200,63.1400,63.3900,2285460,0
20140320,63.3000,63.7000,63.0700,63.5900,1978911,0
20140321,64.0600,64.1300,63.3200,63.4600,5963359,0
20140324,63.7700,64.0497,63.2600,63.3100,2417895,0
20140325,63.7200,64.3000,63.3100,63.7700,3161437,0
20140326,63.8700,64.5500,63.7000,64.2700,2737037,0
20140327,64.2500,65.9200,63.9900,64.0600,8116025,0
20140328,64.0400,64.6000,63.7200,64.1000,2857562,0
20140331,64.5000,64.9150,64.0300,64.8700,3568341,0
20140401,64.8700,65.1000,64.0300,64.2200,3089108,0
20140402,64.3300,64.6000,63.8700,64.3000,2969573,0
20140403,64.4900,64.6600,64.2100,64.2800,2426397,0
20140404,64.5700,64.6500,64.1300,64.2200,2435268,0
20140407,63.9200,65.3000,63.9050,64.9200,4229181,0
20140408,64.8400,65.6700,64.7400,65.6300,4400896,0
20140409,65.6000,65.9800,65.4600,65.7300,3408782,0
20140410,65.5900,66.3100,65.3900,65.9400,6900952,0
20140411,65.7600,66.2700,65.2500,65.3100,4838265,0
20140414,65.6600,66.0100,65.5300,65.8600,3040272,0
20140415,66.0900,66.4700,65.8300,66.3700,4172659,0
20140416,66.5700,67.4000,66.4100,67.1800,3575796,0
20140417,66.7500,67.1700,66.5300,66.9400,3599273,0
20140421,66.7000,67.0500,66.1500,66.8400,2132203,0
20140422,66.9100,67.0900,66.3500,66.3600,3283661,0
20140423,66.3800,66.5700,65.8000,65.8700,3688225,0
20140424,66.0500,66.4600,65.9500,66.4300,3991979,0
20140425,66.5000,66.9400,65.9200,66.2400,3169581,0
20140428,66.6600,67.9500,66.5850,67.8600,4539043,0
20140429,67.7500,67.8200,67.0300,67.0400,4473598,0
20140430,67.3100,67.6800,67.0800,67.3000,3839459,0
20140501,67.1800,67.4200,66.5399,67.0100,2652449,0
20140502,66.9000,67.3300,66.8000,67.1000,2538918,0
20140505,66.8700,67.1360,66.6700,66.9000,2032646,0
20140506,66.6300,67.1500,66.6150,66.7100,2012854,0
20140507,66.7600,67.4000,66.7600,67.2300,2190966,0
20140508,67.1400,67.3600,66.8810,67.1000,1714008,0
20140509,67.0200,67.7300,67.0200,67.6500,2418108,0
20140512,67.7500,67.7500,67.0700,67.1900,1690863,0
20140513,67.2100,67.3900,67.0000,67.2600,1797024,0
20140514,67.2200,67.5800,66.9000,66.9600,1604004,0
20140515,66.7400,67.0900,66.3100,66.4100,2440454,0
20140516,66.3000,66.9700,66.3000,66.9200,2840340,0
20140519,66.5600,66.8100,66.3200,66.7300,1832531,0
20140520,66.7000,66.9200,66.3800,66.5600,1778869,0
20140521,66.6900,66.8450,66.4600,66.8100,1706389,0
20140522,66.7100,66.8000,66.3700,66.6100,2679231,0
20140523,66.8000,67.1600,66.5000,66.7300,3253538,0
20140527,66.8900,66.9400,66.5200,66.7100,3614374,0
20140528,66.7000,66.7100,66.1000,66.1200,3281160,0
20140529,66.3800,66.9600,66.2600,66.9200,6367207,0
20140530,66.9400,68.4700,66.8469,68.4000,7885141,0
20140602,68.1300,68.2700,67.8100,68.2100,2924898,0
20140603,68.0300,68.1500,67.1200,67.2400,3143660,0
20140604,67.3400,67.7300,66.9800,67.7100,2659482,0
20140605,67.8400,68.2000,67.7100,67.9600,2872690,0
20140606,68.0500,68.2000,67.8600,68.0200,2941756,0
20140609,67.8900,68.6400,67.8800,68.4400,2259974,0
20140610,68.2900,68.9400,68.2700,68.6900,2931768,0
20140611,68.6100,68.7000,68.3100,68.6200,2063918,0
20140612,68.3500,68.6000,67.6300,67.8400,2131477,0
20140613,67.7800,67.9700,67.7150,67.8600,1558968,0
20140616,67.6300,68.1800,67.3300,68.0900,1809986,0
20140617,68.0300,68.0500,67.6700,67.8900,1644392,0
20140618,67.7600,68.7700,67.7600,68.7300,2337717,0
20140619,68.9100,69.4500,68.9100,69.4300,3072203,0
20140620,69.3000,69.4700,68.3300,68.3800,4035153,0
20140623,68.3500,68.3600,67.7100,67.8300,2656108,0
20140624,67.7600,68.2250,67.5500,67.9500,2438736,0
20140625,67.9100,68.0875,67.7000,67.9500,2117195,0
20140626,67.8400,68.0250,67.5100,67.9000,2154617,0
20140627,67.7800,68.4900,67.5700,68.4300,4109348,0
20140630,68.3100,68.8600,67.9200,68.1800,2711442,0
20140701,68.5000,68.6000,67.9500,68.4800,2150029,0
20140702,68.3600,68.7500,68.3000,68.4700,1194221,0
20140703,68.4400,68.8200,68.4400,68.8200,1205479,0
20140707,68.7900,68.9500,68.6050,68.8600,1951754,0
20140708,68.5900,69.5800,68.5500,69.5000,3835044,0
20140709,69.5300,69.8900,69.4200,69.6500,2497540,0
20140710,69.3300,69.7200,69.2975,69.4200,2933902,0
20140711,69.4700,69.6200,69.2500,69.5200,1681494,0
20140714,69.7800,70.1100,69.7300,69.7900,2198527,0
20140715,69.6600,69.8000,69.3500,69.6600,2835467,0
20140716,69.6000,69.9000,69.3300,69.4500,2499416,0
20140717,69.3600,69.5000,68.6000,68.6000,2366295,0
20140718,68.7800,69.0100,68.5500,68.9000,2395750,0
20140721,68.5600,68.8900,68.4400,68.7600,1516375,0
20140722,68.7600,68.9900,68.4000,68.5900,1965672,0
20140723,68.6000,68.6900,67.9700,68.1700,1919742,0
20140724,68.3300,68.3400,67.9900,68.1100,1917263,0
20140725,68.1000,68.1700,67.5300,67.5900,1594632,0
20140728,67.6400,67.8900,67.0900,67.3300,1711636,0
20140729,67.0700,67.3200,66.2600,66.3600,4918977,0
20140730,66.4600,66.7300,66.0200,66.1100,3740911,0
20140731,64.7300,64.9900,63.4000,63.4000,6850118,0
20140801,63.0600,64.6700,62.8900,63.9500,5262121,0
20140804,63.8800,64.1300,63.5600,63.7600,4342360,0
20140805,63.5000,64.0700,63.4800,63.7700,4336510,0
20140806,63.9200,65.2500,63.9200,64.8000,5742516,0
20140807,64.9700,65.0700,64.3100,64.4500,2797560,0
20140808,64.3700,65.2200,64.3200,65.1800,2175273,0
20140811,65.3400,65.7000,65.0100,65.0600,4085867,0
20140812,64.5300,64.8400,64.3300,64.4200,4138674,0
20140813,64.6000,64.7000,64.0500,64.3800,3686817,0
20140814,64.4000,64.5500,64.0400,64.2100,4143712,0
20140815,64.4000,64.6700,63.6900,64.1300,3972261,0
20140818,64.3500,65.0000,64.3000,64.6200,3797438,0
20140819,64.5300,64.5400,64.0400,64.2600,3273831,0
20140820,64.4200,64.8100,64.2400,64.6700,2815809,0
20140821,64.5500,65.0100,64.5500,64.8100,2499974,0
20140822,64.9000,64.9700,64.5300,64.5700,1642184,0
20140825,64.9200,65.1400,64.7200,64.8700,1556844,0
20140826,64.9000,65.1100,64.7100,64.7900,2391685,0
20140827,64.7900,64.9300,64.5800,64.8300,2084487,0
20140828,64.6300,64.7400,64.4500,64.5100,2204648,0
20140829,64.7400,64.7600,64.4000,64.7300,2102506,0
20140902,64.4400,64.7000,64.1600,64.4200,3045424,0
20140903,64.8500,64.8900,64.3100,64.4200,3304176,0
20140904,64.4800,64.6300,64.0800,64.3100,3288746,0
20140905,64.2700,64.8800,64.1200,64.8600,3441682,0
20140908,64.4400,64.5300,63.6300,63.6400,3742952,0
20140909,63.5000,63.7200,63.3650,63.4300,3521600,0
20140910,63.5000,64.0750,63.3600,64.0000,2769690,0
20140911,63.9700,64.5000,63.7800,64.4200,3271927,0
20140912,64.1800,64.5600,64.0800,64.4800,3230370,0
20140915,64.2200,64.7900,64.1300,64.5100,3135892,0
20140916,64.3800,65.4000,64.2500,65.1400,4466436,0
20140917,65.4100,65.4200,64.8400,65.2400,3709941,0
20140918,65.2800,65.4500,65.0400,65.3100,3443449,0
20140919,65.6000,65.6700,65.2300,65.2800,5260845,0
20140922,65.4500,65.8850,65.3100,65.6900,2871118,0
20140923,65.4600,65.8400,65.3500,65.4000,3138456,0
20140924,65.4600,66.3600,65.4600,66.2300,4024393,0
20140925,66.0200,66.0599,65.4600,65.4800,2553043,0
20140926,65.4300,65.8500,65.0600,65.7000,1987986,0
20140929,65.4100,65.6900,65.1900,65.6300,3073947,0
20140930,65.7600,65.8300,65.1601,65.2200,5033942,0
20141001,65.2200,65.2900,64.8000,64.8900,3385275,0
20141002,64.7500,64.9800,64.5100,64.7800,3230473,0
20141003,65.2100,65.6100,64.8600,65.4600,3793121,0
20141006,65.1600,65.4850,64.9400,65.2700,3154713,0
20141007,64.7600,65.2800,64.6400,64.9000,4281720,0
20141008,64.9000,65.8600,64.8500,65.8200,3696594,0
20141009,65.5200,65.9200,65.1500,65.2000,4065356,0
20141010,65.3900,65.7600,65.2400,65.2900,3860947,0
