DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,29.9062,29.9062,28.4688,28.5938,53222,0
20010103,28.5938,28.5938,26.5625,26.9688,106614,0
20010104,27.1250,27.5000,24.7500,25.5000,114234,0
20010105,25.6250,26.2500,25.1562,25.8438,437894,0
20010108,26.1250,26.5312,25.7500,26.4375,66686,0
20010109,26.7500,27.3438,26.3125,27.1250,61736,0
20010110,27.0625,28.0625,26.8438,27.9688,58844,0
20010111,28.0938,28.1562,26.2500,26.9688,52116,0
20010112,26.8125,26.9062,26.4688,26.7500,108692,0
20010116,26.7500,27.6875,26.7500,27.6250,38464,0
20010117,27.7188,27.9375,27.1250,27.4062,42330,0
20010118,27.6250,28.2188,27.4375,27.9375,41928,0
20010119,27.9062,27.9062,27.0312,27.2188,44568,0
20010122,27.2188,27.2188,27.2188,27.2188,0,0
20010123,27.5938,27.9062,27.3438,27.9062,30198,0
20010124,27.9062,28.5000,27.7812,28.4688,45496,0
20010125,28.4688,28.6562,27.6250,28.5000,124452,0
20010126,28.5000,29.1562,28.4062,29.1562,38848,0
20010129,29.4062,30.0156,28.5000,29.5156,11839200,0
20010130,29.5156,29.5469,28.5000,28.9688,20958400,0
20010131,28.5250,29.7500,28.4000,29.5250,4452200,0
20010201,29.6000,29.7700,28.7500,28.9600,23218200,0
20010202,29.2500,29.5700,28.9000,29.4500,29285800,0
20010205,29.5500,29.6200,28.6050,28.8500,23292600,0
20010206,29.1250,29.2850,28.2000,28.7600,6100200,0
20010207,28.8750,29.9250,28.7750,29.9000,4265000,0
20010208,29.9750,29.9950,29.4250,29.5100,5032000,0
20010209,29.5200,29.7000,28.9050,29.5700,3568400,0
20010212,29.6750,30.0000,29.3550,30.0000,3471000,0
20010213,29.7750,29.8250,29.3000,29.4150,3044800,0
20010214,29.4150,29.8500,29.2000,29.7050,5322400,0
20010215,29.7650,30.0300,29.5100,29.9500,3758200,0
20010216,30.1650,31.1000,30.1500,30.7950,6632800,0
20010220,30.8500,31.8750,30.8500,30.9950,11291200,0
20010221,30.5300,30.8250,29.7000,29.7900,6550200,0
20010222,29.9250,29.9250,28.5750,29.1650,5473000,0
20010223,28.8600,29.0950,28.3300,28.4750,3306800,0
20010226,28.5000,29.3850,28.4950,29.3850,31902800,0
20010227,30.0000,30.4000,29.6750,29.7250,7093200,0
20010228,30.1500,31.1000,30.1250,30.5000,5724600,0
20010301,30.5000,30.5500,29.5250,29.7100,12241800,0
20010302,29.7000,30.3750,29.5000,30.2000,4435600,0
20010305,30.0000,30.6000,30.0000,30.1750,3273400,0
20010306,30.5000,30.5000,30.0100,30.2500,3141000,0
20010307,30.1500,30.8750,30.1200,30.3950,13256600,0
20010308,30.4750,31.2000,30.3750,31.0500,3161600,0
20010309,30.7250,30.7300,30.2000,30.4350,2578200,0
20010312,30.1900,30.1900,29.8500,29.8700,3542200,0
20010313,29.6750,29.7200,27.8250,28.5050,4912200,0
20010314,27.9800,28.8000,27.9800,28.7000,2874000,0
20010315,28.8250,29.1000,28.8000,29.0550,3151600,0
20010316,28.9500,29.2000,27.6750,27.7900,3887000,0
20010319,27.9750,28.1000,27.2000,27.8000,2954600,0
20010320,28.0000,28.0750,27.1000,27.3000,3017000,0
20010321,27.3250,27.5750,26.9300,27.5000,3815400,0
20010322,27.5050,27.5050,26.4050,26.8000,4850400,0
20010323,26.8750,27.5150,26.2800,27.5150,4032600,0
20010326,27.6400,27.7500,26.7250,27.2750,4781400,0
20010327,27.5350,28.3800,27.4250,28.2100,10511400,0
20010328,28.0750,28.1500,27.3600,28.1250,4194400,0
20010329,28.1050,28.3000,27.4500,28.2250,5622200,0
20010330,28.7000,29.4950,28.5500,29.2450,5340800,0
20010402,29.0050,29.4000,28.8750,29.1100,3619200,0
20010403,29.3000,29.3650,28.7500,28.7500,5502800,0
20010404,28.8250,29.0750,28.7550,28.9800,4933000,0
20010405,28.7300,28.8450,27.7000,27.9500,5203600,0
20010406,27.9050,28.0250,27.2500,28.0000,3795000,0
20010409,27.7000,28.0500,27.0050,27.1200,3451400,0
20010410,27.4000,28.7000,27.2250,28.4900,32076800,0
20010411,28.4000,28.4000,26.7500,27.2150,4629600,0
20010412,27.5000,28.2000,27.3700,28.0000,4001200,0
20010416,28.1250,28.2450,27.5100,27.6650,2050400,0
20010417,27.7250,28.3000,27.5500,28.2500,2410600,0
20010418,28.5500,28.9750,28.0000,28.4000,5292400,0
20010419,28.4500,28.6750,27.9750,28.6300,3827400,0
20010420,28.5950,28.6800,26.4700,28.4750,4067400,0
20010423,28.7500,28.7500,27.9900,28.0500,2725200,0
20010424,28.1750,28.2200,27.5000,27.7500,4278400,0
20010425,27.8750,28.5000,27.7500,28.2050,43469600,0
20010426,28.5000,28.9250,28.3750,28.9250,3337600,0
20010427,29.1000,30.1250,29.1000,29.7600,2502600,0
20010430,29.9250,30.1500,29.3300,29.4750,4726200,0
20010501,29.5000,29.8750,29.3900,29.8450,3091800,0
20010502,29.6300,29.6300,27.5000,27.9200,12648400,0
20010503,27.8000,28.1000,27.1500,27.2250,7898000,0
20010504,26.9900,26.9900,26.6750,26.9000,5527800,0
20010507,26.7750,26.8400,25.7900,26.4000,9345000,0
20010508,26.7000,27.4550,26.5000,27.1400,6799000,0
20010509,27.1400,27.6600,26.9350,27.6550,6405000,0
20010510,27.6800,27.8000,26.9750,27.1000,3892200,0
20010511,27.4250,27.5750,26.2500,26.3250,5916600,0
20010514,26.3250,26.5700,25.9750,26.2000,6236800,0
20010515,26.3750,26.4000,25.8000,26.0000,6448400,0
20010516,26.1250,26.8750,26.0550,26.5000,21486800,0
20010517,26.6450,27.8300,26.5200,27.1250,8323600,0
20010518,27.3250,27.3650,26.5500,27.3650,4582800,0
20010521,27.3450,27.7750,27.2700,27.3750,6253800,0
20010522,27.3500,27.8250,27.2400,27.2700,3166200,0
20010523,27.3750,27.5000,26.9350,27.0100,3589000,0
20010524,27.2000,27.2750,26.7500,26.9300,24341600,0
20010525,27.3500,27.7500,27.2500,27.5800,3172200,0
20010529,27.2750,27.2750,26.5000,26.6500,8248400,0
20010530,26.7250,27.4850,26.6300,27.4500,5988200,0
20010531,27.4500,27.8050,27.2500,27.4500,4084000,0
20010601,27.3750,27.4250,26.9950,27.2100,2591400,0
20010604,27.3000,27.3000,27.0100,27.1850,1846400,0
20010605,27.2250,27.4750,27.1250,27.3450,6411400,0
20010606,27.3400,28.2000,27.0000,28.0500,5828200,0
20010607,27.9950,28.4500,27.8050,28.2900,3100800,0
20010608,28.4750,28.4750,27.8500,28.0350,9374800,0
20010611,28.0350,28.0350,27.0300,27.1000,3971600,0
20010612,27.0000,27.5250,26.9700,27.4650,112263200,0
20010613,27.4700,27.5100,27.1600,27.2900,30488800,0
20010614,27.2000,27.3750,27.0500,27.2450,8267400,0
20010615,25.1300,25.2000,23.3500,23.7750,21760000,0
20010618,24.0000,24.4500,24.0000,24.3500,36364200,0
20010619,24.5000,24.5000,24.1250,24.4200,7723400,0
20010620,24.4250,24.6150,23.8450,23.9550,5902200,0
20010621,23.9600,24.2500,22.5000,22.7300,15124600,0
20010622,23.1500,23.1500,22.2500,22.5650,11172800,0
20010625,22.5500,22.5650,21.4000,21.4400,14418600,0
20010626,21.5250,22.3000,21.5250,22.0500,11216000,0
20010627,19.9850,20.0000,18.1250,18.2550,40235200,0
20010628,18.5250,18.9250,18.3400,18.8950,15116200,0
20010629,18.8950,19.3000,18.6050,19.3000,11410600,0
20010702,19.1250,19.2550,18.7300,18.7300,7392000,0
20010703,18.2500,18.5500,17.9750,18.4650,4884200,0
20010705,18.4950,19.2500,18.4950,19.0250,7542600,0
20010706,19.0000,19.1850,18.9550,19.1000,11443200,0
20010709,19.0750,19.4250,19.0450,19.1000,4848400,0
20010710,19.4500,19.7150,19.2550,19.5000,29384400,0
20010711,19.6400,19.9500,19.6000,19.7250,13496000,0
20010712,19.7000,19.7000,19.3250,19.4650,9412400,0
20010713,19.5000,19.8000,19.4500,19.6800,4703000,0
20010716,19.7500,19.9200,19.5500,19.8750,5918600,0
20010717,19.8000,20.1750,19.7750,20.0850,5613000,0
20010718,20.0000,20.1300,19.9500,20.0000,4910000,0
20010719,20.0500,20.5200,20.0450,20.2350,3778200,0
20010720,20.1250,20.2200,20.0750,20.1250,7760600,0
20010723,20.4400,20.4500,19.9750,20.0200,3368800,0
20010724,20.3750,20.3750,19.9750,20.0050,32786000,0
20010725,19.9950,20.0600,19.9250,20.0250,4302800,0
20010726,20.0100,20.0100,18.5000,18.6050,64425400,0
20010727,18.6250,18.6300,18.0700,18.3750,12823600,0
20010730,18.4200,18.4750,18.2750,18.3600,9611000,0
20010731,18.5000,18.5250,17.9950,18.0050,12677200,0
20010801,17.4250,17.7500,17.4000,17.5300,19931200,0
20010802,17.7500,18.5000,17.7500,18.4550,9597400,0
20010803,18.4850,18.4850,17.7500,18.0000,9607000,0
20010806,18.0000,18.0050,17.7400,17.9800,20262400,0
20010807,17.9850,18.0400,17.9500,18.0350,33944800,0
20010808,18.0000,18.3000,17.8800,17.9300,8364600,0
20010809,18.0000,18.1100,17.8700,18.0750,6997800,0
20010810,18.0000,18.0950,17.8000,18.0250,3257200,0
20010813,18.0500,18.0650,17.8800,17.9500,3903600,0
20010814,18.0400,18.5000,18.0250,18.3900,5489200,0
20010815,18.4150,18.8750,18.3000,18.7000,4409400,0
20010816,18.7000,18.7100,18.3800,18.3900,51057400,0
20010817,18.5250,18.5750,18.0500,18.3000,3683000,0
20010820,18.5000,19.0750,18.4000,19.0000,6452600,0
20010821,18.9750,19.0000,18.5900,18.5900,30186800,0
20010822,18.7500,18.8000,18.5400,18.7500,3338000,0
20010823,18.5000,18.6750,17.8550,18.5000,13400600,0
20010824,18.9500,19.0500,18.5950,18.9900,7746200,0
20010827,18.9900,19.0000,18.4700,18.5000,4969000,0
20010828,18.4800,18.7100,18.4250,18.6350,4071000,0
20010829,18.5250,18.5950,18.3450,18.4300,4925600,0
20010830,18.3850,18.6800,18.3250,18.3300,3153400,0
20010831,18.2100,18.3000,17.9700,18.0350,3671800,0
20010904,18.0600,18.7300,18.0550,18.5000,18749200,0
20010905,18.9750,19.4050,18.6550,19.0000,10122800,0
20010906,18.9000,18.9000,18.3000,18.3250,5209000,0
20010907,18.3000,18.4450,17.6750,17.8850,49291000,0
20010910,17.7500,18.1900,17.6900,18.1200,5394400,0
20010911,18.1200,18.1200,18.1200,18.1200,0,0
20010917,17.7500,18.2250,17.6800,17.8200,8022400,0
20010918,17.8150,18.2500,17.8150,18.1250,54135200,0
20010919,18.3000,18.5500,17.8400,18.2050,64112000,0
20010920,18.4000,18.4500,17.6000,17.6750,8257000,0
20010921,15.2350,16.4000,15.2350,16.1250,19895400,0
20010924,16.6250,16.6250,15.9000,16.0600,13613800,0
20010925,16.0250,16.1000,15.5750,15.7000,10713200,0
20010926,15.7500,15.8750,15.6250,15.8400,7496000,0
20010927,15.7150,16.2000,15.6050,16.2000,16839600,0
20010928,16.1700,16.9000,16.1050,16.6000,5008000,0
20011001,16.6450,16.6550,16.1000,16.4000,12280600,0
20011002,16.4000,16.7350,16.2000,16.6950,4431000,0
20011003,16.5000,17.2750,16.5000,17.2750,6404000,0
20011004,17.2700,17.2700,16.6000,16.6300,4531400,0
20011005,16.6500,16.8050,16.4400,16.5700,3714600,0
20011008,16.5200,16.8700,16.4000,16.6150,3994600,0
20011009,16.3000,16.3750,15.9700,16.1800,4471800,0
20011010,16.0800,16.2800,15.9500,16.2400,5544400,0
20011011,16.4250,16.4250,16.0750,16.2850,4119400,0
20011012,16.0250,16.4400,15.7000,16.4400,25968800,0
20011015,16.2500,16.6500,16.2000,16.4000,5579200,0
20011016,16.6000,16.7150,16.1400,16.6150,3092400,0
20011017,16.9450,16.9450,16.1650,16.3000,4592200,0
20011018,16.2700,16.3000,15.7500,16.0750,3992000,0
20011019,15.9650,16.1500,15.8300,16.1050,2635400,0
20011022,16.0250,16.2000,15.7500,16.1250,2932200,0
20011023,16.4250,16.4700,16.0450,16.2750,10801800,0
20011024,16.2500,16.4150,16.0100,16.0650,2519000,0
20011025,16.0650,16.1000,15.4700,15.9850,3879800,0
20011026,16.0000,16.2050,15.9250,16.0000,8099000,0
20011029,16.0000,16.0450,15.7600,15.8100,2588000,0
20011030,14.0000,14.0000,11.5000,12.1750,63995600,0
20011031,12.1800,12.2250,11.6300,11.9500,29410800,0
20011101,11.9500,12.0950,11.7600,12.0000,11644600,0
20011102,12.0000,12.0250,11.5400,11.6400,9200200,0
20011105,11.6500,11.7600,11.4500,11.7150,12954000,0
20011106,11.6000,11.9000,11.4500,11.8650,12459200,0
20011107,11.8650,12.3250,11.8650,12.2750,11169800,0
20011108,12.4000,12.4000,12.0000,12.1750,8882600,0
20011109,12.1000,12.1350,11.8850,12.0650,6729200,0
20011112,12.1500,12.1500,11.9000,12.0500,5308800,0
20011113,12.0500,12.1850,11.9550,12.0250,7709800,0
20011114,12.0750,12.1750,12.0000,12.0900,6428400,0
20011115,12.0000,12.1350,11.9900,12.1100,10386000,0
20011116,12.1200,12.1250,11.9250,12.0800,6572600,0
20011119,12.0500,12.4750,12.0350,12.4750,7125400,0
20011120,12.2350,12.4200,12.1450,12.3100,8407800,0
20011121,12.2750,12.5050,12.1350,12.4150,9735000,0
20011123,12.4500,12.7150,12.4250,12.6700,3502800,0
20011126,12.7500,13.5450,12.7450,13.4500,13160600,0
20011127,13.4250,13.7000,13.3750,13.4550,9529400,0
20011128,13.7500,13.9750,13.5000,13.7500,74186200,0
20011129,13.7550,13.7550,13.5050,13.6400,6263800,0
20011130,13.6250,13.6500,13.4000,13.4750,5874200,0
20011203,13.4250,13.5600,13.2000,13.4950,5854200,0
20011204,13.4000,13.5500,13.2000,13.2600,4985000,0
20011205,13.2250,13.7550,13.2250,13.5550,4628400,0
20011206,13.6000,13.8450,13.4850,13.7050,8792400,0
20011207,13.8000,13.8200,13.5250,13.6750,3553200,0
20011210,13.5500,13.5500,13.2650,13.3000,3604200,0
20011211,13.3000,13.4350,13.2250,13.3650,4004600,0
20011212,13.3650,13.3650,12.5000,13.0500,7068000,0
20011213,13.0500,13.6000,13.0000,13.3200,5354800,0
20011214,13.2750,14.0000,13.1500,13.6350,11124000,0
20011217,13.6400,14.5300,13.6050,14.5300,7717400,0
20011218,14.4500,14.5500,14.2200,14.4950,7977200,0
20011219,14.4750,14.7250,14.4050,14.6650,7294200,0
20011220,14.6250,14.9750,14.5700,14.7550,7323400,0
20011221,15.0000,15.0050,14.7500,14.9500,7709800,0
20011224,14.7750,15.0100,14.7750,14.9050,1918800,0
20011226,14.7800,14.9250,14.6500,14.7800,7106200,0
20011227,14.7250,15.1100,14.7250,15.0000,4203000,0
20011228,15.0000,15.2400,14.8750,15.0000,2680000,0
20011231,14.9000,15.1250,14.8000,14.8000,3490600,0
20020102,14.9200,14.9450,14.5200,14.8000,4518200,0
20020103,14.8500,15.0750,14.6250,14.8000,5448800,0
20020104,14.8000,15.0600,14.7000,14.8150,4850000,0
20020107,14.8150,15.0900,14.6650,14.7700,53400000,0
20020108,14.7700,14.9000,14.6250,14.7700,4453200,0
20020109,14.8500,14.9100,14.6000,14.6500,4147400,0
20020110,14.5750,14.5900,14.3050,14.5000,4073400,0
20020111,14.3900,14.4500,14.2750,14.3750,3996600,0
20020114,14.4000,14.4950,14.2750,14.3950,2770000,0
20020115,14.2750,14.4450,13.8500,14.1350,5519200,0
20020116,14.1400,14.1500,13.8000,13.9000,4459600,0
20020117,14.1250,14.1250,13.9500,14.0000,2818400,0
20020118,13.9700,14.0950,13.8600,13.9550,2736000,0
20020122,14.1000,14.1950,13.8700,13.8750,5694400,0
20020123,13.9000,14.0250,13.8150,13.9750,2772400,0
20020124,13.9800,14.1300,13.7300,13.7800,4971800,0
20020125,13.7850,14.0900,13.7800,14.0150,2947800,0
20020128,14.1250,14.2000,13.8800,13.9400,3072000,0
20020129,13.9750,14.1300,13.2500,13.3650,4747200,0
20020130,13.1750,13.5050,12.9000,13.4400,5454000,0
20020131,13.5000,13.6700,13.4750,13.6000,5126200,0
20020201,13.5000,13.5950,12.8750,12.9000,5674800,0
20020204,13.1250,13.5600,12.9700,13.2850,5541000,0
20020205,13.2750,13.6500,12.7900,13.5100,6785800,0
20020206,13.5500,13.7000,12.8700,13.0650,4243000,0
20020207,13.0500,13.7500,12.9750,13.4450,6193400,0
20020208,13.4250,13.5500,13.1750,13.4000,4094600,0
20020211,13.4500,13.7250,13.4250,13.7250,4375200,0
20020212,13.7250,14.0150,13.6750,13.9500,5518400,0
20020213,13.9750,14.0950,13.9050,13.9700,3448000,0
20020214,14.0000,14.1750,14.0000,14.0400,3328200,0
20020215,14.0400,14.1500,13.8500,13.9900,2813600,0
20020219,13.9000,13.9750,13.4550,13.6950,5812200,0
20020220,13.7200,13.8050,13.5450,13.7400,2479800,0
20020221,13.6500,13.9800,13.6500,13.6950,4048200,0
20020222,13.6000,13.6250,13.3550,13.5800,3626600,0
20020225,13.5750,14.1200,13.5750,14.0750,21085600,0
20020226,14.0600,14.4850,14.0350,14.3950,3334600,0
20020227,14.3100,14.3500,13.5950,13.7350,11327000,0
20020228,13.6750,13.9450,13.5100,13.6600,4318800,0
20020301,13.7000,14.0550,13.7000,14.0150,4755600,0
20020304,14.2000,14.8000,14.1950,14.6750,5799800,0
20020305,14.7250,15.0250,14.6650,14.9500,7087000,0
20020306,15.1750,15.5800,15.0550,15.5650,7288800,0
20020307,15.5600,15.5750,15.0400,15.2050,5143600,0
20020308,15.4900,15.5000,15.3500,15.4250,4325600,0
20020311,15.3500,15.5900,15.2050,15.5450,3608600,0
20020312,15.5000,16.4250,15.4500,16.3250,4974600,0
20020313,16.3500,16.4800,16.1850,16.3750,10752000,0
20020314,16.3250,16.7450,16.1500,16.6900,7218000,0
20020315,17.0000,17.2500,16.8750,17.1550,14567800,0
20020318,17.2500,17.7500,17.2250,17.7000,8745600,0
20020319,17.6750,17.7750,17.4450,17.6050,7035800,0
20020320,17.2750,17.3400,16.9250,17.3200,4315600,0
20020321,17.3000,17.3050,17.1050,17.2250,3059600,0
20020322,17.2400,17.3900,17.0750,17.2400,2339200,0
20020325,17.2750,17.3500,17.0750,17.1350,1878000,0
20020326,17.1750,17.2350,16.7000,17.0000,3221600,0
20020327,16.9250,16.9250,16.6500,16.8850,3592800,0
20020328,17.1250,17.3000,17.0900,17.1650,3826200,0
20020401,17.2000,17.2700,16.9250,17.2500,3247400,0
20020402,17.2850,17.3000,16.7250,16.8150,3303600,0
20020403,16.7500,17.1250,16.5250,16.7200,2814000,0
20020404,16.5250,16.8250,16.4950,16.7700,2643000,0
20020405,16.7750,16.9250,16.5850,16.8700,2929800,0
20020408,16.8750,17.0000,16.6050,16.9100,2546800,0
20020409,17.3750,17.8500,17.3450,17.7900,10188000,0
20020410,17.6750,17.7000,17.3750,17.6200,4544800,0
20020411,17.5000,17.5400,17.2050,17.3250,4411800,0
20020412,17.4250,17.5400,17.0500,17.5000,2765600,0
20020415,17.5000,17.5100,17.3000,17.3550,5475800,0
20020416,17.4500,17.6200,17.3250,17.6150,3547600,0
20020417,17.6150,17.6200,17.1550,17.1900,3523000,0
20020418,17.1900,17.2750,16.9700,17.2200,2394200,0
20020419,17.3500,17.3500,16.9300,17.2000,3237200,0
20020422,17.1900,17.2000,16.9700,17.1650,2259800,0
20020423,17.1250,17.2250,17.0500,17.1100,2424000,0
20020424,17.1000,17.3100,16.9250,16.9600,2813000,0
20020425,16.7750,16.7800,16.2800,16.7000,3902600,0
20020426,16.7000,16.7000,15.8400,16.2250,4786600,0
20020429,16.2600,16.9000,16.2500,16.6550,3380200,0
20020430,16.8250,16.9500,16.5850,16.7400,4046000,0
20020501,16.6400,16.7950,16.4000,16.6200,3199800,0
20020502,16.6500,16.7700,16.3350,16.3700,5045600,0
20020503,16.5500,16.6900,16.0500,16.3250,4582000,0
20020506,16.3000,16.4700,16.2050,16.2400,3029600,0
20020507,16.4200,16.8650,16.2250,16.8100,6022400,0
20020508,17.1000,17.8250,16.9500,17.7650,9965400,0
20020509,17.6500,17.7500,17.2000,17.2950,5303200,0
20020510,17.3750,17.3750,17.0600,17.2000,2745800,0
20020513,17.2250,17.3000,17.0050,17.1500,15942400,0
20020514,17.3000,17.3400,17.1100,17.3300,3281600,0
20020515,17.3300,17.3750,17.0600,17.0700,2961600,0
20020516,17.0750,17.2000,16.8000,16.9900,2005600,0
20020517,17.0000,17.1500,16.9750,17.0900,2138400,0
20020520,17.0900,17.0900,17.0900,17.0900,0,0
20020521,16.9900,17.0000,16.4700,16.5250,15338400,0
20020522,16.5500,16.5800,16.3400,16.5200,2210200,0
20020523,16.5250,16.6250,16.3850,16.6250,1722800,0
20020524,16.6250,16.9400,16.5600,16.6000,2541400,0
20020528,16.5000,16.6700,16.2250,16.3100,26150600,0
20020529,16.3250,16.4850,16.2400,16.3350,1700200,0
20020530,16.3000,16.4250,16.0800,16.1100,1927600,0
20020531,16.1100,16.1200,15.9300,16.0150,4081600,0
20020603,16.0000,16.0500,15.7850,15.7850,3357200,0
20020604,15.7250,15.7300,15.1200,15.5000,5248400,0
20020605,15.4950,15.9000,15.1750,15.8800,5430800,0
20020606,15.9200,16.1750,15.8850,16.0750,16004600,0
20020607,16.0750,16.4000,16.0050,16.3800,3592000,0
20020610,16.4150,16.6100,16.3900,16.5700,22689400,0
20020611,16.6750,16.9200,16.4600,16.4900,37549800,0
20020612,16.5500,16.7450,16.3800,16.7450,9785000,0
20020613,16.7450,16.7450,16.4700,16.5050,1931000,0
20020614,16.5050,16.5400,15.8000,16.4400,29427200,0
20020617,16.4400,16.8400,16.4300,16.8150,2202000,0
20020618,16.8150,16.8600,16.6000,16.7500,3482600,0
20020619,16.6400,16.8100,16.4600,16.5000,18841600,0
20020620,16.5050,16.6450,16.4250,16.5050,4478000,0
20020621,16.5000,16.6000,16.2000,16.2900,7921200,0
20020624,16.1550,16.3050,15.8300,15.8650,3891200,0
20020625,16.0000,16.0650,15.6750,15.6750,3421000,0
20020626,15.2500,15.7250,15.2200,15.5850,3183200,0
20020627,15.6500,15.8600,15.3700,15.4950,4920800,0
20020628,15.5000,15.5450,15.2400,15.3000,26964800,0
20020701,15.3050,15.3700,15.0200,15.0600,3705200,0
20020702,14.7750,14.8750,14.3500,14.7000,4652800,0
20020703,14.7500,14.7600,14.2350,14.6600,3152000,0
20020705,14.6550,14.9250,14.6450,14.7750,1833400,0
20020708,14.8000,14.8600,14.5900,14.6950,2243200,0
20020709,14.8000,14.8850,14.1950,14.2550,21017000,0
20020710,14.3400,14.4400,13.7750,13.8300,3960800,0
20020711,13.3750,13.9700,13.3000,13.5400,27417000,0
20020712,13.9250,14.1000,13.5450,13.6550,4406200,0
20020715,13.6750,13.7500,12.8600,13.4650,7363600,0
20020716,13.2500,13.4000,12.9900,13.1000,4632800,0
20020717,13.2500,13.3000,12.9550,13.1000,4629800,0
20020718,13.0500,13.2250,12.9900,13.0350,4486200,0
20020719,12.9100,13.0200,12.7750,12.9000,5968200,0
20020722,12.7500,12.9000,12.1450,12.5000,6187400,0
20020723,11.9000,12.5750,11.9000,12.2100,5617600,0
20020724,11.8000,13.1750,11.7850,12.9550,7518000,0
20020725,12.9450,12.9500,12.2400,12.8450,8044000,0
20020726,12.8250,13.0500,12.5700,12.9650,4735400,0
20020729,13.1250,13.3650,13.0000,13.2850,4699200,0
20020730,13.2500,13.3000,12.8350,13.1150,6724600,0
20020731,13.2500,14.3000,13.2500,14.3000,7483600,0
20020801,14.4950,14.6500,14.1000,14.3250,5097400,0
20020802,14.3000,14.9000,13.6850,13.8500,52868200,0
20020805,13.9750,14.1850,13.2200,13.2250,5839800,0
20020806,13.3750,14.2900,13.3750,14.0150,24101800,0
20020807,14.2750,14.7150,14.2750,14.6900,5096400,0
20020808,14.5250,14.7250,14.2800,14.6850,5335400,0
20020809,14.6000,14.7750,14.4550,14.7050,7283400,0
20020812,14.6000,14.6550,14.3050,14.3750,16405200,0
20020813,14.3750,14.8900,14.3000,14.3450,2408600,0
20020814,14.3450,15.0200,14.2250,15.0000,2427600,0
20020815,14.9350,15.4800,14.9050,15.0800,10948800,0
20020816,14.8700,15.3100,14.8300,15.0850,2275400,0
20020819,15.0800,15.7000,15.0800,15.6500,2913000,0
20020820,15.6250,15.6250,14.9600,15.0550,7615200,0
20020821,15.0650,15.2300,14.7350,15.2150,3582400,0
20020822,15.2000,15.6100,15.2000,15.5550,3264200,0
20020823,15.5100,15.7000,15.4300,15.6100,4269400,0
20020826,15.4750,15.5750,15.2650,15.4400,3016800,0
20020827,15.5500,15.6500,15.1900,15.3200,3121600,0
20020828,15.2250,15.3700,14.7750,15.0200,1941800,0
20020829,14.9000,14.9000,14.5850,14.6750,3925800,0
20020830,14.6750,14.8300,14.4750,14.6950,2441800,0
20020903,14.6950,14.7350,14.2100,14.2950,4604400,0
20020904,14.2500,14.4000,13.8300,14.2450,5103800,0
20020905,14.1100,14.1400,13.7800,13.9400,3750200,0
20020906,14.0250,14.6300,14.0050,14.5500,3300200,0
20020909,14.5150,14.8900,14.3350,14.7300,2150600,0
20020910,14.8100,14.8850,14.7000,14.8400,2043400,0
20020911,14.9250,15.0400,14.7400,14.7500,1203000,0
20020912,14.7550,14.9400,14.5000,14.7900,7140800,0
20020913,14.5750,15.0250,14.5600,14.8550,2913800,0
20020916,14.8700,14.9600,14.5250,14.7850,3650200,0
20020917,14.8700,14.9400,14.1650,14.2000,2386400,0
20020918,11.3900,13.9850,11.3900,13.8600,5240600,0
20020919,13.8600,13.9100,13.5300,13.6700,2324200,0
20020920,13.7200,13.8600,13.5050,13.7600,3614800,0
20020923,13.5000,13.6950,13.4200,13.6350,18329200,0
20020924,13.5000,13.6600,12.9800,13.1650,5786800,0
20020925,13.3100,13.9050,13.3000,13.8050,3999200,0
20020926,13.9350,14.5100,13.8600,14.4500,4364600,0
20020927,14.3600,14.5750,13.6900,13.6950,3018000,0
20020930,13.6950,13.6950,12.2500,12.6750,9775600,0
20021001,12.4400,12.5000,11.5250,12.2550,11696600,0
20021002,12.1250,12.8750,12.1200,12.4000,4892400,0
20021003,12.3500,12.6600,12.1150,12.4100,5007000,0
20021004,12.4450,12.6000,11.8800,12.3100,4452600,0
20021007,12.3050,12.4550,11.9000,12.0000,3488800,0
20021008,13.5350,13.6600,12.5250,12.9450,10925800,0
20021009,13.0250,13.1050,12.7200,12.8750,6445200,0
20021010,12.9500,13.2450,12.7800,13.0450,5122600,0
20021011,13.1150,13.6950,13.0750,13.6000,3113200,0
20021014,13.6000,13.9650,13.5250,13.6000,2507000,0
20021015,13.9250,14.4000,13.9000,14.3500,4204600,0
20021016,14.2200,14.4700,13.9000,14.0250,9900200,0
20021017,14.1250,14.1850,13.9000,14.0000,4415200,0
20021018,13.9750,13.9950,13.7550,13.8500,2706600,0
20021021,13.8250,13.8700,13.4500,13.8200,4205400,0
20021022,13.6750,13.8700,13.4950,13.7150,3343000,0
20021023,13.7150,14.0150,13.6050,13.9600,3719400,0
20021024,14.0000,14.0400,13.5750,13.7200,23600000,0
20021025,13.8000,14.0200,13.5700,13.9450,20924800,0
20021028,14.0000,14.0500,13.4200,13.5250,4024000,0
20021029,13.5350,13.7750,13.3800,13.5750,4115600,0
20021030,13.6450,13.7500,13.3050,13.5350,7329800,0
20021031,13.6000,14.0500,13.3400,13.8950,6452800,0
20021101,13.8900,14.0400,13.6050,13.9700,3674200,0
20021104,14.0000,14.0600,13.5300,13.6050,44608000,0
20021105,13.5250,13.7950,13.4550,13.6500,5292200,0
20021106,13.8900,13.9100,13.6500,13.8000,6211200,0
20021107,13.8150,13.8950,13.6800,13.8150,3679400,0
20021108,13.8000,13.8000,13.4100,13.4650,4194200,0
20021111,13.4600,13.5300,13.1500,13.1800,2463200,0
20021112,13.2450,13.6950,13.1550,13.3700,2564000,0
20021113,13.2450,13.7350,13.0300,13.3400,3237000,0
20021114,13.6250,14.0500,13.5050,13.9600,4964600,0
20021115,13.8650,14.2600,13.8450,14.0600,3544200,0
20021118,14.1000,14.1850,13.6150,13.6600,4845600,0
20021119,13.6650,13.8300,13.2950,13.5750,2967000,0
20021120,13.5500,13.5850,13.3050,13.5500,3821400,0
20021121,13.4450,13.4950,12.7450,13.0000,12039600,0
20021122,13.1000,13.1900,13.0000,13.0350,8496000,0
20021125,13.1350,13.1400,12.5700,13.0750,9848200,0
20021126,12.9750,13.1500,12.9000,13.0150,4643000,0
20021127,13.0750,13.5250,11.9000,13.4500,3878400,0
20021129,13.4150,13.6250,13.3750,13.4400,1760400,0
20021202,13.6000,13.7450,13.1550,13.3100,4394600,0
20021203,13.3150,13.3500,12.8750,13.2100,8080800,0
20021204,13.0500,13.9000,13.0500,13.5550,5039800,0
20021205,13.7250,13.7250,13.1700,13.2700,2658400,0
20021206,13.2700,13.6600,13.2100,13.4950,2842600,0
20021207,13.4950,13.4950,13.4950,13.4950,0,0
20021208,13.4950,13.4950,13.4950,13.4950,0,0
20021209,13.4500,13.5600,13.1950,13.1950,2828000,0
20021210,13.2400,13.5700,13.1700,13.5250,3094200,0
20021211,13.3500,13.5250,13.2150,13.3300,2755800,0
20021212,13.3550,13.4000,13.0000,13.1550,2928400,0
20021213,13.0000,13.1100,12.5900,12.7450,5338400,0
20021216,12.8500,12.8750,12.4900,12.7150,7733800,0
20021217,12.8000,12.8600,12.4800,12.6500,6571800,0
20021218,12.6100,12.6100,12.4250,12.4800,5637000,0
20021219,12.4900,12.6200,12.0750,12.3000,5652800,0
20021220,12.2750,12.4650,12.1350,12.3950,5785600,0
20021223,12.4000,12.4250,12.0200,12.1500,20415000,0
20021224,12.1400,12.2250,12.0900,12.2150,2401000,0
20021226,12.2150,12.4650,12.1500,12.2000,2125600,0
20021227,12.2450,12.3000,11.9500,11.9950,2525600,0
20021230,11.9950,12.3100,11.9100,12.2300,4171000,0
20021231,12.2300,12.6500,12.2000,12.4850,4230600,0
20030102,12.7150,12.8900,12.5000,12.7050,3728400,0
20030103,12.7500,13.1000,12.7500,12.9450,4614000,0
20030106,12.9500,13.1950,12.7450,12.8100,5223800,0
20030107,12.8150,12.8150,12.3750,12.4850,6886200,0
20030108,12.5050,12.6900,12.4400,12.4750,3057600,0
20030109,12.4750,12.7700,12.4600,12.7150,6569800,0
20030110,12.5900,12.7850,12.5750,12.6550,3242200,0
20030113,12.6750,12.7850,12.5100,12.7050,3507800,0
20030114,12.7050,12.8000,12.6250,12.7950,2172200,0
20030115,12.7450,12.7750,12.5550,12.5550,1830000,0
20030116,12.7000,12.8100,12.7000,12.7650,2928200,0
20030117,12.6000,12.7700,12.6000,12.6800,2736400,0
20030121,12.7450,12.8150,12.3300,12.3600,3381600,0
20030122,12.3450,12.4650,12.1700,12.2550,3672400,0
20030123,12.2400,12.2650,12.0650,12.1050,4426800,0
20030124,12.1050,12.1050,11.8300,11.9000,3573200,0
20030127,11.7400,11.8200,11.4750,11.6000,4095000,0
20030128,11.7800,11.8000,11.6050,11.7750,5095200,0
20030129,11.6000,11.6100,11.2750,11.3450,7132600,0
20030130,11.3800,11.4050,10.9200,10.9950,7508200,0
20030131,11.0000,11.4000,10.9550,11.3100,10280400,0
20030203,11.4900,11.7000,11.4750,11.6700,8659800,0
20030204,12.2750,12.4100,12.1150,12.2750,13506600,0
20030205,12.4000,12.6700,12.3450,12.5000,8549400,0
20030206,12.5000,12.6850,12.4800,12.5500,6398800,0
20030207,12.6200,12.6900,12.3750,12.4500,4829200,0
20030210,12.4650,12.4900,12.3000,12.4150,5991800,0
20030211,12.5850,12.9350,12.5800,12.6050,4927600,0
20030212,12.6500,12.8450,12.4850,12.4850,4672200,0
20030213,12.4650,12.4650,12.1500,12.3550,8138200,0
20030214,12.3550,12.8750,12.1200,12.4950,6854000,0
20030218,12.5750,12.8500,12.5700,12.7450,4787400,0
20030219,12.8350,12.9000,12.6450,12.7250,4499800,0
20030220,12.7050,12.8250,12.6450,12.7250,3208800,0
20030221,12.7000,13.0350,12.6100,12.9900,4254000,0
20030224,12.9250,12.9250,12.5500,12.5650,28346400,0
20030225,12.5000,12.5000,12.2100,12.4550,7020600,0
20030226,12.4950,12.6100,12.3600,12.3650,3216800,0
20030227,12.4150,12.5000,12.2400,12.4250,22145000,0
20030228,12.4250,12.5250,12.3150,12.4500,4101000,0
20030303,12.4500,12.5000,12.1350,12.3000,6215000,0
20030304,12.5000,12.6000,12.3550,12.5200,10180800,0
20030305,12.5500,12.6050,12.4150,12.5750,5583800,0
20030306,12.5700,12.7800,12.3550,12.7000,6278800,0
20030307,12.5000,12.7350,12.4650,12.6700,3006600,0
20030310,12.6250,12.6650,12.2750,12.2750,2441600,0
20030311,12.2750,12.4400,12.2050,12.3150,3579600,0
20030312,12.2800,12.3250,12.0950,12.2400,3482200,0
20030313,12.0000,12.5800,12.0000,12.5800,3646400,0
20030314,12.5500,12.8500,12.5250,12.7150,3517800,0
20030317,12.6650,13.3350,12.5950,13.3050,5728200,0
20030318,13.2750,13.3250,12.8950,13.0550,4640200,0
20030319,12.5750,12.6850,12.4450,12.6850,7031200,0
20030320,12.6900,13.0250,12.6100,13.0100,3880600,0
20030321,13.2100,13.3350,13.0050,13.3350,4086000,0
20030324,13.3400,13.3400,12.5050,12.6950,3189600,0
20030325,12.6400,12.8100,12.5900,12.7400,4241400,0
20030326,12.8050,12.8250,12.6500,12.7000,2711600,0
20030327,12.6600,12.6950,12.4700,12.6500,3097600,0
20030328,12.6100,12.6100,12.4300,12.4500,2266800,0
20030331,11.1650,12.1700,11.1650,11.9250,6392200,0
20030401,11.8750,11.9550,11.7000,11.7800,18097200,0
20030402,11.8900,12.1000,11.8800,12.0050,4735600,0
20030403,12.1750,12.1850,11.8550,11.9850,8873800,0
20030404,12.2150,12.2150,11.9950,12.0400,4697400,0
20030407,12.3500,12.4450,12.0700,12.1000,3448600,0
20030408,12.2150,12.2150,11.9400,12.0850,3334600,0
20030409,12.0900,12.1750,11.8850,11.9550,3553800,0
20030410,11.9400,11.9900,11.8300,11.9600,4166800,0
20030411,11.9800,12.0750,11.8250,11.8450,3731000,0
20030414,11.9450,12.2500,11.8950,12.2400,4561000,0
20030415,12.1900,12.2000,11.9500,12.1350,4868600,0
20030416,12.1250,12.1400,11.7900,11.8500,5064000,0
20030417,11.8200,11.8250,11.2550,11.5950,8501600,0
20030421,11.6750,11.7500,11.5250,11.5400,3294600,0
20030422,11.4750,11.7950,11.4750,11.7500,3110600,0
20030423,11.7900,11.8100,11.5700,11.6750,4091400,0
20030424,11.6900,11.7250,11.5100,11.7200,5198800,0
20030425,11.7500,12.0500,11.7450,11.9800,8715800,0
20030428,11.9800,12.1250,11.9250,12.0800,3948400,0
20030429,12.0500,12.3500,12.0500,12.3500,5108200,0
20030430,12.1750,12.2950,12.0000,12.1050,7996200,0
20030501,12.0750,12.2450,11.9250,12.2100,4566000,0
20030502,12.2350,12.8500,12.2350,12.6450,6393600,0
20030505,12.6850,12.8250,12.5650,12.7350,8085800,0
20030506,12.7400,13.2450,12.6650,13.1650,125200000,0
20030507,13.1650,13.2050,12.9350,13.0300,7604400,0
20030508,13.0450,13.2550,12.9250,13.2550,4886200,0
20030509,13.2750,13.3350,13.1250,13.3000,5312200,0
20030512,13.2650,13.4700,13.1250,13.4700,5911400,0
20030513,13.4900,13.7350,13.4000,13.5400,5354400,0
20030514,13.7200,13.7450,13.1500,13.3150,4484800,0
20030515,13.3000,13.3800,12.9150,13.1900,9900200,0
20030516,13.1000,13.1000,12.8450,13.0550,4009600,0
20030519,13.0550,13.0550,12.4600,12.5750,4445000,0
20030520,12.5750,12.7500,12.4250,12.5150,3602600,0
20030521,12.5000,12.6700,12.4250,12.6700,3385200,0
20030522,12.8500,13.1700,12.7800,13.1500,6109400,0
20030523,13.1750,13.1750,12.9600,13.0600,3048000,0
20030527,12.9500,13.0950,12.8000,12.9900,6176000,0
20030528,12.9900,13.2600,12.9600,12.9900,3793200,0
20030529,13.0050,13.0950,12.7500,12.9300,5810200,0
20030530,13.0900,13.2200,12.9800,13.0500,3222800,0
20030602,13.1500,13.6000,13.1250,13.2700,5580800,0
20030603,13.2700,13.6250,13.2550,13.5550,4449400,0
20030604,13.6250,13.8000,13.5300,13.7700,4606000,0
20030605,13.5900,13.7550,13.4050,13.6350,3697200,0
20030606,13.7350,13.9150,13.5250,13.5850,3444800,0
20030609,13.5450,13.9000,13.5350,13.7500,4197800,0
20030610,13.9250,13.9550,13.7600,13.8800,3231800,0
20030611,13.9500,14.2500,13.8450,14.2500,3683400,0
20030612,14.3500,14.3500,13.8500,14.0250,3084400,0
20030613,13.9650,14.1150,13.8000,13.9250,2488200,0
20030616,13.9900,14.2100,13.9000,14.1400,2189800,0
20030617,14.2600,14.2600,14.0500,14.1350,3218000,0
20030618,14.1200,14.1500,13.9450,14.0950,3657800,0
20030619,13.8250,13.9750,13.3700,13.3950,7771400,0
20030620,13.4900,13.8500,13.4450,13.7550,6079800,0
20030623,13.6600,13.6750,13.0850,13.2100,6200000,0
20030624,13.7000,14.0500,13.5700,13.9650,7266000,0
20030625,13.9700,13.9750,13.7250,13.7750,6452400,0
20030626,13.7900,14.1800,13.7350,14.1400,4512800,0
20030627,14.1550,14.1600,13.8650,13.9000,2983200,0
20030630,13.9050,14.0700,13.8700,14.0150,4078600,0
20030701,14.0150,14.1450,13.8300,14.1050,3337600,0
20030702,14.1050,14.1750,13.9500,14.0750,4647200,0
20030703,14.0000,14.0595,13.8500,14.0350,3322600,0
20030707,14.1250,14.2200,14.0600,14.2200,3805600,0
20030708,14.2400,14.5295,14.1800,14.3500,5811000,0
20030709,14.3500,14.4850,14.2450,14.2450,4722600,0
20030710,14.1750,14.1800,13.8750,14.0750,5203200,0
20030711,14.0600,14.3850,14.0250,14.3000,2854800,0
20030714,14.6750,14.6750,14.2500,14.2650,4129800,0
20030715,14.3000,14.4700,14.1050,14.2550,5682200,0
20030716,14.2550,14.2950,14.0200,14.1250,3055800,0
20030717,14.1000,14.1200,13.7650,13.7800,5641400,0
20030718,13.8950,13.8950,13.6500,13.7150,4353000,0
20030721,13.7200,13.9000,13.6200,13.9000,3582400,0
20030722,13.8800,14.0100,13.7150,13.9000,2278400,0
20030723,13.8800,13.8800,13.6750,13.8300,2048600,0
20030724,13.9500,14.0000,13.8050,13.8750,3295800,0
20030725,13.8650,14.0700,13.7550,13.9900,1631000,0
20030728,13.7750,14.3000,13.7700,14.2350,3667600,0
20030729,14.1750,14.3100,13.8750,13.8750,4014000,0
20030730,14.0000,14.6150,14.0000,14.4750,7572000,0
20030731,14.8750,15.2100,14.8350,14.9950,10983000,0
20030801,14.9900,15.0550,14.8500,14.9750,4259200,0
20030804,15.0250,15.1500,14.8750,15.0700,3859200,0
20030805,15.1250,15.1250,14.6500,14.6650,3017000,0
20030806,14.6650,14.8300,14.5250,14.6650,2776400,0
20030807,14.7000,15.0000,14.6900,14.9050,2656800,0
20030808,14.9000,15.1300,14.8850,15.0250,3167600,0
20030811,15.0650,15.3000,15.0250,15.2400,3153800,0
20030812,15.2350,15.3250,15.1600,15.3200,2086800,0
20030813,15.3750,15.5800,15.3500,15.5550,4037400,0
20030814,15.5400,15.5800,15.3955,15.5350,3043600,0
20030815,15.5000,15.5550,15.2650,15.4000,2055800,0
20030818,15.4000,15.4000,15.2050,15.4000,3180600,0
20030819,15.4500,15.4500,15.2500,15.3950,3940600,0
20030820,15.2950,15.3850,15.2600,15.3250,2465600,0
20030821,15.3250,15.5850,15.2500,15.5800,3758200,0
20030822,15.6250,15.6500,15.5200,15.6050,3251000,0
20030825,15.5550,15.6450,15.2750,15.6450,3205800,0
20030826,15.5750,15.6950,15.3750,15.5650,3072200,0
20030827,15.5650,15.9100,15.5600,15.8800,3744200,0
20030828,15.9500,16.2400,15.9350,16.1900,5347400,0
20030829,16.1950,16.4200,15.9900,16.3000,3314200,0
20030902,16.2750,16.3500,16.0550,16.2550,3897600,0
20030903,16.2750,16.3000,15.8000,15.8800,6779800,0
20030904,15.8950,15.9050,15.4900,15.7500,4021000,0
20030905,15.6600,15.7600,15.5000,15.5950,2415400,0
20030908,15.5250,15.5500,15.1500,15.3500,5109400,0
20030909,15.2500,15.2650,15.0150,15.0650,4977000,0
20030910,15.1250,15.2200,14.8300,14.9300,3875400,0
20030911,15.0000,15.1100,14.9750,15.0250,6021400,0
20030912,15.0000,15.1000,14.7750,15.1000,2506600,0
20030915,15.1000,15.2100,15.0350,15.1800,2042000,0
20030916,15.2900,15.3500,14.9850,15.2500,4153200,0
20030917,15.2150,15.4700,15.1500,15.4250,3573600,0
20030918,15.4200,15.6100,15.3550,15.5900,3191800,0
20030919,15.2800,15.7100,15.2800,15.6900,3258600,0
20030922,15.2200,15.5650,15.2200,15.3100,2846000,0
20030923,15.5000,15.8300,15.4650,15.6950,3999000,0
20030924,15.8250,15.8250,15.4100,15.4550,4134200,0
20030925,15.4400,15.6750,15.3850,15.5750,4902200,0
20030926,15.5500,15.6750,15.5250,15.5900,4226200,0
20030929,15.5900,15.7000,15.3500,15.6300,4747000,0
20030930,15.6350,15.6400,15.3650,15.5300,4366400,0
20031001,15.5800,15.9900,15.5300,15.9800,3912200,0
20031002,16.0500,16.2900,15.9550,16.0600,3364200,0
20031003,16.3000,16.3500,16.0600,16.0600,3209600,0
20031006,16.0600,16.0950,14.7350,16.0650,2335400,0
20031007,16.5100,16.9500,16.5100,16.8050,8574800,0
20031008,16.9000,17.1700,16.8800,17.1500,6570600,0
20031009,17.3750,17.4800,17.2000,17.3550,7166800,0
20031010,17.3550,17.3600,17.1450,17.1950,2867400,0
20031013,17.2250,17.5250,17.2200,17.4400,2396200,0
20031014,17.3700,17.3700,17.0000,17.3300,3756200,0
20031015,17.3450,17.3450,17.0100,17.2100,3501800,0
20031016,17.2250,17.3100,17.0500,17.1900,3885000,0
20031017,17.1000,17.2500,16.7500,16.9200,5374200,0
20031020,16.8900,16.9750,16.5900,16.9750,3825600,0
20031021,16.9750,17.0750,16.8500,16.9100,1989200,0
20031022,16.8300,16.8700,16.6550,16.8350,3468400,0
20031023,16.8500,17.2000,16.8500,17.0750,4496800,0
20031024,16.9500,16.9500,16.5850,16.8450,3573200,0
20031027,17.3250,17.6250,17.3200,17.5450,7222000,0
20031028,17.6000,17.9150,17.4500,17.9150,5822200,0
20031029,17.6000,18.1050,17.6000,17.9650,5495600,0
20031030,18.0500,18.0750,17.5400,17.6350,5086000,0
20031031,17.6550,17.8250,17.4850,17.5900,3747600,0
20031103,17.6250,17.8500,17.6050,17.6900,3460412,0
20031104,17.7350,18.0050,17.5450,17.7550,4310598,0
20031105,17.7550,17.7550,17.4750,17.6400,4308800,0
20031106,17.6400,18.1200,17.6400,18.0900,4514600,0
20031107,18.2000,18.2900,18.0000,18.1150,2742800,0
20031110,18.1150,18.6500,18.1150,18.4000,4441600,0
20031111,18.4000,18.4000,17.0950,18.2050,2986000,0
20031112,18.1750,18.2050,17.8600,18.1600,4327800,0
20031113,18.1500,18.1500,17.7900,18.0000,3564800,0
20031114,17.9900,18.0000,17.6500,17.7100,4143000,0
20031117,17.7000,17.8500,17.4000,17.7950,3102000,0
20031118,18.0000,18.0750,17.8550,17.8750,4277800,0
20031119,17.8700,17.9750,17.6950,17.9000,2764800,0
20031120,17.8500,18.2900,17.7050,18.0850,4416800,0
20031121,18.2500,18.2550,17.9200,17.9350,3514600,0
20031124,17.9750,18.5900,17.9600,18.5100,5463000,0
20031125,18.5500,18.6600,18.4450,18.5800,4594400,0
20031126,18.6350,18.6900,18.3100,18.5950,2567000,0
20031128,18.5950,18.7750,18.4925,18.7300,1024600,0
20031201,18.7350,18.7650,18.4150,18.6450,4991800,0
20031202,18.2500,18.4250,17.9250,17.9900,6259000,0
20031203,17.9850,17.9900,17.3350,17.4500,9488800,0
20031204,17.3700,17.6150,17.1800,17.5200,6125800,0
20031205,17.5200,17.7400,17.3600,17.5200,3184200,0
20031208,17.5200,17.5200,17.1100,17.4800,3499200,0
20031209,17.4800,17.6650,17.0600,17.1000,4171400,0
20031210,17.1000,17.1350,16.4500,16.6650,8351200,0
20031211,16.7150,17.1200,16.6900,17.0400,8064800,0
20031212,17.1100,17.2050,17.0000,17.1300,3442200,0
20031215,17.3500,17.4200,16.6450,16.7100,3933000,0
20031216,16.6500,16.8400,16.4750,16.7150,3241400,0
20031217,16.6900,17.0300,16.5400,17.0050,5688000,0
20031218,17.0150,17.2100,16.8600,17.1400,3552400,0
20031219,17.1900,17.3500,16.9950,17.2800,3553800,0
20031222,17.1000,17.1800,16.8000,17.1000,2735800,0
20031223,17.1250,17.4550,17.1050,17.4300,3016000,0
20031224,17.3800,17.4350,17.2750,17.3450,1234800,0
20031226,17.4250,17.5600,17.3300,17.3500,768800,0
20031229,17.3600,17.8000,17.3350,17.7250,3052200,0
20031230,17.7500,17.9550,17.6450,17.8700,2452600,0
20031231,17.8700,18.1000,17.8000,18.0600,3237800,0
20040102,18.1450,18.2950,17.8150,17.8850,2869600,0
20040105,18.0500,18.1900,17.8000,17.9950,4176800,0
20040106,17.9950,18.2100,17.8850,18.0350,3281800,0
20040107,17.6250,17.8750,17.4600,17.8000,5673600,0
20040108,17.7500,18.0550,17.7250,17.9600,4436600,0
20040109,17.9350,17.9950,17.6000,17.7000,4716000,0
20040112,17.7400,17.8150,17.4200,17.5800,3569000,0
20040113,19.1900,19.1900,17.8500,18.1050,7241800,0
20040114,18.1750,18.4650,18.0400,18.1550,6317000,0
20040115,18.1550,18.4650,17.9200,18.4000,3576600,0
20040116,18.4350,18.4350,18.1050,18.2500,3935000,0
20040120,18.1050,18.2750,17.6100,17.8300,3651000,0
20040121,17.9250,18.2000,17.8750,18.1650,3657000,0
20040122,18.1900,18.2550,18.0400,18.1500,3225000,0
20040123,18.1600,18.2450,18.0150,18.1450,3195400,0
20040126,18.1450,18.3450,18.0650,18.3300,2130200,0
20040127,18.3500,18.3850,18.0600,18.1750,3054800,0
20040128,18.2400,18.3450,17.8650,17.8950,4508800,0
20040129,17.9000,17.9000,17.6400,17.7450,3031000,0
20040130,17.6750,17.9100,17.6000,17.8600,3892000,0
20040202,18.0250,18.4800,18.0000,18.3750,5112600,0
20040203,18.4000,18.4450,18.1650,18.1750,4062600,0
20040204,18.1250,18.4550,17.9650,18.3200,2435000,0
20040205,18.2250,18.3450,17.9900,18.0450,3162800,0
20040206,18.0250,18.1750,17.8800,18.0600,2997600,0
20040209,18.0650,18.1750,17.9050,17.9500,2913800,0
20040210,17.8750,17.9950,17.7650,17.9200,3473600,0
20040211,17.8700,18.0750,17.7500,18.0650,3413000,0
20040212,18.3500,19.2550,18.1500,19.1150,7768000,0
20040213,19.1150,19.1150,18.5300,18.7500,4101400,0
20040217,18.9900,18.9900,18.6650,18.7500,3274200,0
20040218,18.7500,18.7600,18.2900,18.5650,3969600,0
20040219,18.6250,18.7850,18.5750,18.6350,3547800,0
20040220,18.6350,18.6350,18.1250,18.2400,5467400,0
20040223,18.2400,18.4500,18.1500,18.2000,2970400,0
20040224,18.1000,18.1750,17.8850,18.0500,3827400,0
20040225,18.0750,18.5800,18.0550,18.5250,3031800,0
20040226,18.5050,18.5900,18.3500,18.4200,3412000,0
20040227,18.1000,18.9000,18.1000,18.7500,3807600,0
20040301,18.8000,18.9500,18.6350,18.8450,4074000,0
20040302,18.8500,18.9350,18.5650,18.5650,3745600,0
20040303,18.5750,18.8700,18.5700,18.8000,3756600,0
20040304,18.7500,18.7750,18.5810,18.7000,2249600,0
20040305,18.6500,18.7900,18.4450,18.5700,3023000,0
20040308,18.7000,18.7750,18.3350,18.4050,2332800,0
20040309,18.2650,18.4000,18.0800,18.1650,2712800,0
20040310,18.1650,18.2200,18.0000,18.0350,2585600,0
20040311,17.9850,18.0300,17.6300,17.7250,4473200,0
20040312,17.7200,17.7250,17.3250,17.6500,3422000,0
20040315,17.6500,17.6700,17.2450,17.2450,2986600,0
20040316,17.4750,17.5300,16.8650,17.1050,5596600,0
20040317,17.1600,17.4300,17.1300,17.3150,2558600,0
20040318,17.3150,17.4450,17.1250,17.4100,3691000,0
20040319,17.3500,17.4400,17.2350,17.2800,3259600,0
20040322,17.0500,17.3250,16.9750,17.3000,3690400,0
20040323,17.5000,17.6250,17.2000,17.2450,4989600,0
20040324,17.3400,17.4500,17.2000,17.2750,3610400,0
20040325,17.3500,17.6900,17.2000,17.6300,2875400,0
20040326,17.4250,17.5250,17.1800,17.5000,6020000,0
20040329,17.5350,18.0750,17.4800,17.7700,2796800,0
20040330,17.7500,17.8050,17.6150,17.7300,1905800,0
20040331,17.7750,17.8550,17.5850,17.6500,4601000,0
20040401,17.6500,17.6750,17.4100,17.4500,5635200,0
20040402,17.6000,17.6200,17.2650,17.3900,5945000,0
20040405,17.8750,18.9750,17.8500,18.6750,11743800,0
20040406,18.7000,18.9750,18.2500,18.5700,11859400,0
20040407,18.3750,18.5450,18.2600,18.4200,7351000,0
20040408,18.4000,18.6200,18.1650,18.2300,6644800,0
20040412,18.2300,18.7100,18.2300,18.6950,6054400,0
20040413,19.2500,19.2500,18.5850,18.6250,8129400,0
20040414,18.6000,18.6250,18.2750,18.5200,9222200,0
20040415,18.5250,18.6200,18.3250,18.5950,4354800,0
20040416,18.5950,18.8500,18.3450,18.8050,5444400,0
20040419,18.8050,19.0850,18.7350,19.0650,6633800,0
20040420,19.0750,19.6000,18.9250,19.0000,5655000,0
20040421,18.9850,19.5000,18.8550,19.3450,5986400,0
20040422,19.3500,19.7250,19.1000,19.5300,4356200,0
20040423,19.5000,19.5900,19.3600,19.4700,3254600,0
20040426,19.5750,19.7400,19.5000,19.5500,4024600,0
20040427,19.5500,19.9000,19.4550,19.5150,4945000,0
20040428,19.5150,19.5900,19.3500,19.3500,3429000,0
20040429,19.3750,19.6050,19.1450,19.2650,4653000,0
20040430,19.2900,19.5400,19.2000,19.3150,4012200,0
20040503,19.3150,19.8450,19.3150,19.7450,7311000,0
20040504,19.8500,20.1450,19.8300,19.9950,7359000,0
20040505,20.0000,20.4000,19.7400,20.2650,9460000,0
20040506,20.0000,20.3750,19.9200,20.3350,7658800,0
20040507,20.2500,20.5900,20.2250,20.4700,6908800,0
20040510,20.3750,20.6700,20.3600,20.5200,7190000,0
20040511,20.5000,20.5300,19.7550,19.9550,8311400,0
20040512,19.9400,20.1150,19.6350,20.0500,5296400,0
20040513,20.0150,20.2000,19.8000,19.8700,3552600,0
20040514,19.8700,20.2500,19.7300,20.0900,4072000,0
20040517,20.0900,20.0900,19.5000,19.7500,3897000,0
20040518,19.8000,20.3300,19.7750,20.0250,4539000,0
20040519,20.1000,20.2100,19.8200,19.8400,3832800,0
20040520,19.8250,20.0250,19.7300,19.9800,2582800,0
20040521,19.9500,20.2750,19.8100,19.9300,4943000,0
20040524,20.0250,20.0500,19.6400,19.9900,3938600,0
20040525,20.0050,20.5750,19.8350,20.5750,3350200,0
20040526,20.5750,20.6550,20.4150,20.5200,3429200,0
20040527,20.6250,21.0650,20.6150,20.9800,5182600,0
20040528,20.9850,20.9950,20.8250,20.8400,2969800,0
20040601,20.8000,20.8300,20.5600,20.8100,3408400,0
20040602,20.8100,20.9200,20.6400,20.8100,2996400,0
20040603,20.7750,21.1050,20.7500,20.8000,3171400,0
20040604,21.0000,21.1500,20.8750,20.9550,2343200,0
20040607,21.1250,21.1250,20.8300,20.9550,2998400,0
20040608,20.7250,21.0850,20.5000,20.8850,4645400,0
20040609,20.8250,20.9950,20.7400,20.7400,2415800,0
20040610,20.7400,21.2600,20.5850,21.2600,3226200,0
20040614,21.2600,21.4000,21.1600,21.2300,4876600,0
20040615,21.3900,21.5000,21.1857,21.3000,3031800,0
20040616,21.2900,21.4084,21.2150,21.3200,1970400,0
20040617,21.2900,21.2900,21.0350,21.1900,2519200,0
20040618,20.8500,21.0400,20.6900,20.9800,4797400,0
20040621,21.0150,21.1900,20.9000,20.9650,2494600,0
20040622,20.9000,20.9400,20.6750,20.8400,2505400,0
20040623,20.8400,20.9000,20.6250,20.8500,3646800,0
20040624,20.8500,20.9200,20.7150,20.7550,3503400,0
20040625,20.7600,21.2550,20.5850,20.6700,5899000,0
20040628,21.0000,21.1100,20.6750,20.8450,4036800,0
20040629,20.8450,21.1900,20.8450,21.0750,4562000,0
20040630,21.1500,21.2450,20.9400,21.0100,3747600,0
20040701,21.0150,21.0400,20.7600,20.8500,3248600,0
20040702,20.8750,21.0500,20.7050,20.8300,2259200,0
20040706,20.6850,21.0350,20.5750,20.9200,3115600,0
20040707,20.9250,21.1950,20.9250,21.0500,2725800,0
20040708,21.0500,21.2650,20.7500,21.2650,4038800,0
20040709,21.2650,21.7500,21.1500,21.5350,4610600,0
20040712,21.5850,21.7150,21.1250,21.2200,4859400,0
20040713,21.3250,21.8450,21.3200,21.8150,3951800,0
20040714,21.8150,21.9650,21.5400,21.6400,3098000,0
20040715,21.7500,21.7500,21.3850,21.4200,2020400,0
20040716,21.5600,21.5650,21.2100,21.2400,3468600,0
20040719,21.2750,21.5200,21.1250,21.4800,3035000,0
20040720,21.4800,21.7250,21.3500,21.6900,3867600,0
20040721,21.8000,22.0700,21.4400,21.4400,3586000,0
20040722,21.3500,21.4400,20.9950,21.2750,3339800,0
20040723,21.2500,21.2500,20.7900,20.9800,3228800,0
20040726,21.0500,21.0850,20.6050,20.6750,2744800,0
20040727,20.6850,21.3900,20.6500,21.3100,3928200,0
20040728,21.2750,21.2750,20.5500,20.9400,4604400,0
20040729,21.0500,21.2000,20.7900,21.0050,3631400,0
20040730,20.9750,21.0350,20.8250,20.9350,2362600,0
20040802,20.9400,21.4450,20.7600,21.3200,3322400,0
20040803,21.2750,21.2750,20.7400,20.8850,3018400,0
20040804,20.8850,20.8900,20.2300,20.6050,5397200,0
20040805,20.7300,20.7300,20.1500,20.1650,2762400,0
20040806,19.9500,20.0400,19.5550,19.6400,4241400,0
20040809,19.5900,19.7900,19.5350,19.7050,2288400,0
20040810,19.8000,19.9000,19.4750,19.8750,4169200,0
20040811,19.7500,19.9450,19.6500,19.7950,3124200,0
20040812,19.6500,19.8500,19.4900,19.5300,3068400,0
20040813,19.5350,19.5950,19.3050,19.5750,4533600,0
20040816,19.5000,19.8750,19.4950,19.7850,3433000,0
20040817,19.8750,20.1500,19.8000,19.8500,3706400,0
20040818,19.8500,20.1650,19.7700,20.1350,3034000,0
20040819,20.0500,20.1350,19.8800,19.9000,2903200,0
20040820,19.8250,20.0750,19.8250,20.0050,1795200,0
20040823,19.9800,20.1050,19.6700,19.9450,2739200,0
20040824,20.0600,20.3400,19.9750,20.2150,2745800,0
20040825,20.2500,20.3900,20.0900,20.3100,1641400,0
20040826,20.3100,20.4600,20.2200,20.3500,1581800,0
20040827,20.3550,20.3800,20.2050,20.3350,1967600,0
20040830,20.1250,20.3600,20.1250,20.2350,1497800,0
20040831,20.2350,20.2600,19.7900,20.0000,3771000,0
20040901,19.8750,19.9900,19.6650,19.7750,2974800,0
20040902,19.8750,20.0600,19.8150,20.0500,4642200,0
20040903,20.0750,20.4700,20.0450,20.3250,3052200,0
20040907,20.3300,20.3950,20.0250,20.1250,3999200,0
20040908,20.1250,20.2500,20.0550,20.0600,2466000,0
20040909,20.0700,20.1500,19.8600,20.1250,3321800,0
20040910,20.1000,20.2800,20.0500,20.1750,1899400,0
20040913,20.0750,20.3350,20.0550,20.1900,1809200,0
20040914,20.2750,20.5600,20.1100,20.4950,3541400,0
20040915,20.3750,20.5100,20.0850,20.1100,3136400,0
20040916,20.1100,20.5000,20.1100,20.4000,2693200,0
20040917,20.5000,20.6700,20.4150,20.5350,3349000,0
20040920,20.4500,20.4500,20.1050,20.2450,1732200,0
20040921,20.2500,20.4900,20.1800,20.4000,2323400,0
20040922,20.3450,20.3450,20.0600,20.1500,2160800,0
20040923,20.5000,21.2200,20.5000,21.0100,6662800,0
20040924,20.9800,21.3650,20.9100,21.1400,4093800,0
20040927,21.1450,21.2850,21.0000,21.0950,2933400,0
20040928,21.1500,21.3800,20.9950,21.3100,3567400,0
20040929,21.3100,21.5700,21.1200,21.1800,4553200,0
20040930,21.0250,21.1500,20.8950,21.0650,6096800,0
20041001,21.2500,21.7700,21.1850,21.6300,4970200,0
20041004,21.6250,21.8600,21.6250,21.7350,3941200,0
20041005,21.7000,21.9500,21.5500,21.7600,3276400,0
20041006,21.7900,21.8750,21.6250,21.8400,3079400,0
20041007,21.8400,21.9450,21.4950,21.4950,2584600,0
20041008,21.4750,21.5800,21.2050,21.3600,2217400,0
20041011,21.4500,21.5150,21.1800,21.2000,2360400,0
20041012,21.0750,21.2650,20.9800,21.1450,2639400,0
20041013,21.3500,21.5900,21.3050,21.3700,3458800,0
20041014,21.4500,21.5400,21.3300,21.3800,2531400,0
20041015,21.5250,21.7400,21.3750,21.6250,2479000,0
20041018,21.6400,21.9800,21.6000,21.8550,2953600,0
20041019,21.9500,22.2200,21.8100,21.8300,3372000,0
20041020,21.7500,21.7500,21.4450,21.6150,2944400,0
20041021,21.5600,21.7050,21.3300,21.6100,3298000,0
20041022,21.6150,21.6850,21.0500,21.1400,2936400,0
20041025,21.0000,21.2450,20.8550,21.1900,2264800,0
20041026,21.1900,21.6150,21.1500,21.6150,2996800,0
20041027,21.6150,22.2100,21.4750,22.1400,3929600,0
20041028,22.1000,22.1150,21.8200,21.9400,2088800,0
20041029,21.9150,22.0600,21.5300,21.7300,3699000,0
20041101,21.8400,21.9700,21.3950,21.8500,5565000,0
20041102,21.9500,22.3200,21.8850,21.9500,5052200,0
20041103,22.2500,22.2600,22.0200,22.1900,3862800,0
20041104,22.4900,23.4650,22.3500,23.4500,9496800,0
20041105,23.6500,23.6700,22.9550,23.1000,6468000,0
20041108,22.7000,23.0250,22.3500,22.9050,5502400,0
20041109,22.7000,23.1800,22.6800,23.0200,3924000,0
20041110,23.0500,23.4700,22.9850,23.2850,3825000,0
20041111,23.3500,23.4300,23.1800,23.2650,2820400,0
20041112,23.2250,23.2250,22.9550,23.1750,3643800,0
20041115,23.1750,23.2750,22.9400,23.1250,2613200,0
20041116,23.1250,23.2350,23.0000,23.1600,4218600,0
20041117,23.2100,23.4000,23.1100,23.1450,3993600,0
20041118,23.1250,23.3900,22.9400,23.3400,2834400,0
20041119,23.4250,23.4700,22.8250,22.9000,3621400,0
20041122,22.8750,22.9900,22.7000,22.9000,3156000,0
20041123,22.8750,23.0750,22.6850,22.9250,3425600,0
20041124,22.9750,23.0850,22.8350,23.0150,2395000,0
20041126,22.9750,23.0850,22.7700,22.8650,779200,0
20041129,22.8950,22.9700,22.5050,22.6650,3689200,0
20041130,22.5900,22.7350,22.4400,22.6850,5746000,0
20041201,22.6800,23.0950,22.5600,23.0650,3477600,0
20041202,23.0000,23.1350,22.6100,22.9450,2457200,0
20041203,22.9500,23.0850,22.6250,22.8800,2760600,0
20041206,22.8250,22.8350,22.4150,22.6250,3810800,0
20041207,22.3750,22.5600,22.0600,22.1300,6312400,0
20041208,22.0900,22.6750,22.0900,22.5850,3558400,0
20041209,22.9600,22.9600,22.3900,22.6850,2826600,0
20041210,23.0950,23.0950,22.4350,22.5700,2271600,0
20041213,22.5750,22.7400,22.4000,22.6900,1907200,0
20041214,22.4100,22.7300,22.3750,22.4350,372000,0
20041215,22.4100,22.7300,22.3150,22.4000,3113400,0
20041216,22.3500,22.5050,22.3250,22.4450,4180800,0
20041217,22.3250,22.4350,21.9150,22.0800,5666200,0
20041220,22.0800,22.2300,21.9250,22.2000,3139000,0
20041221,22.2500,22.4850,22.0850,22.3150,3161000,0
20041222,22.3650,22.6450,22.2500,22.4800,3377200,0
20041223,22.4950,22.6500,22.4500,22.5050,2176000,0
20041227,22.5650,22.6800,22.3550,22.3950,2851400,0
20041228,22.4150,22.5300,22.3400,22.5050,2021400,0
20041229,22.4100,22.7000,22.4100,22.6000,1798400,0
20041230,22.7000,22.7900,22.6250,22.6550,1454600,0
20041231,22.6250,22.6250,22.3200,22.5350,3993400,0
20050103,22.7000,22.8250,22.4750,22.5000,5114400,0
20050104,22.6250,22.6900,22.2000,22.2450,4172800,0
20050105,22.2450,22.6450,22.0200,22.6250,5192400,0
20050106,22.6250,22.6850,22.4850,22.6300,2947200,0
20050107,22.6150,22.9750,22.5800,22.8750,3009600,0
20050110,22.9250,23.2200,22.8950,23.0050,3531000,0
20050111,22.9100,23.6500,22.8600,23.5550,7491600,0
20050112,23.5000,23.6050,23.3800,23.5400,3911800,0
20050113,23.5400,23.5400,23.2600,23.3400,3533200,0
20050114,23.3350,23.5500,23.2700,23.5000,4276800,0
20050118,23.5000,23.7850,23.3950,23.7500,5232800,0
20050119,23.7000,23.8250,23.6150,23.6300,3818200,0
20050120,23.5500,23.5550,23.3000,23.3350,3508000,0
20050121,23.2850,23.3250,22.9250,22.9450,3453200,0
20050124,22.7750,22.8900,22.5250,22.5550,4687000,0
20050125,22.5400,22.8100,22.5200,22.7850,3181400,0
20050126,22.8500,22.8900,22.6600,22.7500,2493800,0
20050127,22.6500,22.9000,22.5900,22.8200,3222200,0
20050128,22.9450,23.0550,22.7900,22.9100,3565000,0
20050131,23.0000,23.1800,22.9500,23.1750,3325000,0
20050201,23.2350,23.3550,23.1350,23.2650,6041000,0
20050202,23.7000,24.4350,23.4750,24.1300,11163800,0
20050203,24.2000,24.6750,24.1800,24.5950,6485000,0
20050204,24.6000,25.0050,24.4250,24.9250,6882800,0
20050207,24.9500,25.0000,24.6800,24.7250,3848800,0
20050208,24.7000,24.7850,24.5700,24.6600,3287800,0
20050209,24.7000,24.7500,24.2700,24.3400,2680400,0
20050210,24.3500,24.5950,24.2050,24.5200,3233400,0
20050211,24.5600,25.0050,24.3700,24.9500,5103400,0
20050214,24.9000,24.9650,24.4600,24.4800,3517200,0
20050215,24.4700,24.5100,24.0500,24.2750,4386000,0
20050216,24.2500,24.4450,24.1950,24.4250,2831600,0
20050217,24.4900,24.6150,24.3350,24.3850,3037600,0
20050218,24.4100,24.4550,24.1800,24.3150,2605200,0
20050222,24.3150,24.3400,23.8350,23.8750,2162400,0
20050223,23.8750,24.1350,23.8700,24.0250,2065200,0
20050224,24.0500,24.7050,23.9500,24.7050,3677600,0
20050225,24.7050,24.9750,24.5050,24.9350,4576000,0
20050228,24.9350,25.1200,24.7200,25.0500,3423000,0
20050301,25.0450,25.5650,25.0150,25.3600,6010600,0
20050302,25.3850,25.4500,24.9350,25.0300,4947200,0
20050303,26.0000,26.7950,25.9500,26.3900,12230800,0
20050304,26.5500,26.7000,26.0550,26.2900,8157600,0
20050307,26.2850,26.6350,26.2600,26.4400,4480800,0
20050308,26.3250,26.3400,26.0400,26.0950,5406600,0
20050309,26.0600,26.0900,25.7100,25.9450,3518800,0
20050310,26.0000,26.4200,25.9300,26.3250,3362800,0
20050311,26.4000,26.5000,26.3250,26.4250,3864000,0
20050314,26.4750,26.5650,26.1500,26.2800,1249400,0
20050315,26.3550,26.4500,26.0550,26.1550,1609400,0
20050316,26.0850,26.2100,25.8400,25.9900,1479200,0
20050317,25.9900,26.6200,25.8600,26.4950,2852800,0
20050318,26.4850,26.6250,26.1700,26.4250,3414400,0
20050321,26.4000,26.4950,25.9500,26.1600,2361200,0
20050322,26.2100,26.4700,26.0750,26.2250,2489600,0
20050323,26.2500,26.6900,26.0900,26.5950,3429800,0
20050324,26.6250,26.8850,26.3000,26.7250,2897600,0
20050328,26.7250,26.8000,26.5050,26.5750,2802000,0
20050329,26.4500,26.5800,26.1750,26.2200,3048200,0
20050330,26.2500,26.5300,26.2500,26.4800,2942400,0
20050331,26.3000,26.4250,26.1550,26.3100,2709000,0
20050401,26.3100,26.4000,25.7300,25.7800,6418200,0
20050404,25.8000,25.9250,25.5750,25.7500,5053200,0
20050405,25.7500,26.2450,25.6450,26.1900,3303000,0
20050406,26.2650,26.3500,26.1500,26.3050,2327000,0
20050407,26.2900,26.2900,25.8750,26.0700,4451600,0
20050408,26.0350,26.1150,25.7550,25.8250,2409400,0
20050411,25.8150,26.0750,25.7500,26.0300,2670800,0
20050412,26.0000,26.4150,25.6550,26.2900,4430600,0
20050413,26.2900,26.3150,25.9850,26.1050,2950000,0
20050414,26.1100,26.2800,26.0050,26.1250,2783000,0
20050415,26.0250,26.2500,25.9200,25.9300,4797800,0
20050418,25.9100,26.1250,25.8050,25.8650,2819400,0
20050419,25.6250,26.3450,25.4800,26.3150,4413800,0
20050420,25.9350,26.2300,25.5000,25.5850,4635200,0
20050421,25.7600,25.7950,25.5450,25.7150,3366000,0
20050422,25.6650,25.6700,25.0150,25.2500,4145800,0
20050425,25.3250,25.6400,25.2700,25.5450,3272000,0
20050426,26.0450,26.3250,25.8200,26.0000,3851800,0
20050427,26.0000,26.0750,25.8000,25.9500,3887400,0
20050428,25.9500,26.0900,25.5250,25.6000,3080000,0
20050429,25.8000,25.9000,25.2350,25.7900,3184600,0
20050502,25.7900,26.2650,25.7900,26.2450,2768400,0
20050503,26.2900,26.6250,26.1350,26.4700,4128000,0
20050504,26.4250,26.7400,26.4000,26.6900,4844000,0
20050505,26.4500,27.2000,26.4200,26.9500,5894600,0
20050506,27.0750,27.3250,26.7850,26.8350,4328800,0
20050509,26.7500,26.8850,26.5900,26.7850,2873200,0
20050510,26.7500,26.8000,26.4700,26.6250,2919800,0
20050511,26.6200,26.9250,26.1750,26.8000,3070000,0
20050512,26.8250,27.1000,26.7250,26.9550,4020800,0
20050513,26.9550,27.0950,26.6250,26.8550,3246200,0
20050516,26.9300,27.1950,26.9100,27.0300,3314400,0
20050517,27.0000,27.3300,27.0000,27.3050,5105400,0
20050518,27.3500,27.7500,27.3250,27.5000,4682800,0
20050519,27.5250,27.6650,27.4350,27.5500,3543200,0
20050520,27.5300,27.5700,27.3500,27.5000,3306200,0
20050523,27.6000,27.7200,27.5500,27.5750,2924400,0
20050524,27.5900,27.6500,27.4200,27.5000,3308400,0
20050525,27.4750,27.5550,27.4100,27.4500,4097600,0
20050526,27.5750,27.6250,27.4350,27.4850,4921000,0
20050527,27.5050,27.5700,27.3950,27.4800,1662800,0
20050531,27.4950,27.5500,27.3950,27.4250,4118200,0
20050601,27.3750,27.8000,27.3500,27.5550,3884400,0
20050602,28.0000,28.8250,27.9500,28.6250,10321200,0
20050603,28.7400,28.7850,28.4300,28.6350,4923200,0
20050606,28.9500,29.2500,28.8200,29.0300,6469400,0
20050607,29.0300,29.6800,29.0300,29.1400,4773900,0
20050608,29.3800,29.3900,28.7300,28.8900,3448200,0
20050609,28.8900,29.2400,28.7600,29.0400,3093900,0
20050610,29.1700,29.1900,28.9000,29.0200,2465200,0
20050613,29.0300,29.2100,28.8300,28.8500,2126500,0
20050614,28.8500,29.4100,28.8300,29.1400,2886500,0
20050615,29.4000,29.4000,28.7300,29.2300,2735000,0
20050616,29.3100,29.4800,29.0400,29.4100,3526500,0
20050617,29.6100,29.6300,29.3100,29.5400,4769300,0
20050620,29.3800,29.5000,29.0500,29.2200,2775800,0
20050621,29.1500,29.2700,28.7800,29.0800,3126700,0
20050622,29.1800,29.3100,28.9000,29.2000,2328200,0
20050623,29.2000,29.3000,28.7000,28.9600,3304700,0
20050624,28.9000,28.9500,28.4300,28.7000,4513300,0
20050627,28.7000,28.9500,28.5000,28.5800,2790400,0
20050628,28.7500,29.4000,28.6800,29.4000,3247500,0
20050629,29.3300,29.5300,29.2000,29.4100,3073500,0
20050630,29.3500,29.5800,29.0500,29.0700,3516900,0
20050701,29.0500,29.0900,28.8000,29.0500,2221500,0
20050705,28.9500,29.8900,28.9300,29.8900,2156100,0
20050706,29.9800,30.0000,29.2700,29.4700,3019800,0
20050707,29.2500,29.4600,29.0500,29.3900,2836800,0
20050708,29.5200,30.3200,29.4100,30.2600,3959500,0
20050711,30.2200,30.7500,30.1700,30.7400,4509900,0
20050712,30.6900,31.1300,30.6400,30.9100,4757100,0
20050713,30.8700,31.0700,30.7200,30.8500,3251500,0
20050714,30.8300,31.1400,30.4200,30.5500,2391700,0
20050715,30.5500,30.7600,30.2400,30.5600,2528200,0
20050718,30.7000,30.8900,30.6400,30.7900,2019800,0
20050719,30.9300,31.0700,30.6600,30.9100,2919200,0
20050720,30.7600,31.0000,30.5400,30.9000,1763800,0
20050721,30.9000,30.9000,30.2400,30.3200,2633500,0
20050722,30.3300,30.4700,30.0600,30.4200,2327200,0
20050725,30.2500,30.3900,30.0000,30.0000,2147300,0
20050726,30.3500,30.5500,30.3400,30.3800,2235300,0
20050727,30.7500,31.6000,30.2900,30.4600,2508300,0
20050728,30.8000,31.1400,30.5800,30.7700,3817700,0
20050729,31.0000,31.2100,31.0000,31.0300,4858700,0
20050801,31.1600,31.3900,30.8400,31.0000,3177800,0
20050802,31.0000,31.2500,30.9200,31.2500,3450400,0
20050803,31.4500,31.4600,30.5900,30.7700,5500400,0
20050804,30.7500,30.7500,29.9500,30.0200,5592800,0
20050805,30.0000,30.0000,29.4000,29.9300,4019900,0
20050808,30.0300,30.0700,29.3800,29.5200,3621200,0
20050809,29.5700,29.9400,29.5000,29.8100,3063200,0
20050810,29.9800,30.6500,29.7300,29.8500,3893400,0
20050811,29.8500,30.0400,29.3200,29.5500,2975100,0
20050812,29.5500,29.6700,29.1920,29.5200,3346700,0
20050815,29.5800,29.9400,29.2900,29.9100,2604800,0
20050816,29.9000,29.9200,28.8400,28.9300,5405300,0
20050817,28.8500,29.3500,28.6700,29.1900,2826400,0
20050818,29.2000,29.2900,28.8600,29.1000,2526300,0
20050819,29.3500,29.3900,28.8000,28.8500,2757200,0
20050822,28.9000,29.0000,28.1500,28.5100,4005100,0
20050823,28.6000,28.7300,28.3600,28.5900,2554900,0
20050824,28.6100,28.9100,28.3900,28.7400,4655500,0
20050825,28.9000,29.4200,28.8500,29.3100,4529700,0
20050826,29.3200,29.3800,28.8500,28.9800,2883200,0
20050829,28.7500,29.2700,28.5500,29.0600,2100500,0
20050830,29.1000,29.1900,28.7400,29.0000,4558600,0
20050831,28.9500,29.4000,28.5000,29.3700,3695300,0
20050901,29.4900,29.9500,29.0000,29.1500,3172700,0
20050902,29.1500,29.3000,28.5400,28.9700,2969500,0
20050906,29.0000,29.5600,28.9800,29.5500,3736300,0
20050907,29.6600,29.9200,29.2000,29.8500,3750400,0
20050908,28.2500,29.4400,28.2100,29.1000,4329500,0
20050909,29.3400,29.8000,29.2600,29.4900,2871400,0
20050912,29.5100,30.3000,29.4160,30.2100,3049900,0
20050913,30.2500,30.3500,29.6900,29.8500,3086600,0
20050914,29.8500,29.9000,28.8800,28.9000,3677200,0
20050915,29.0100,29.3700,28.6900,29.0900,2338800,0
20050916,29.3500,29.8500,29.1598,29.8500,5674900,0
20050919,29.8500,29.8500,29.3500,29.5300,3211200,0
20050920,29.5300,29.6100,28.4700,28.4900,5940600,0
20050921,28.0000,28.3000,27.6700,27.8200,6341900,0
20050922,28.0000,28.8600,28.0000,28.7600,5149700,0
20050923,28.7700,28.7800,28.0600,28.4800,4451800,0
20050926,28.4800,28.4900,27.9300,28.2300,6154900,0
20050927,28.4500,28.7300,28.0500,28.6200,4928300,0
20050928,28.7500,29.1400,28.4700,28.4700,3771700,0
20050929,28.4000,28.8600,28.0500,28.6900,2923400,0
20050930,28.8000,29.1800,28.6500,29.0100,2475100,0
20051003,28.9700,29.1000,28.4000,28.6100,3727600,0
20051004,28.7700,29.0400,28.3500,28.4000,4574200,0
20051005,28.1700,28.4000,27.9800,28.0500,5191800,0
20051006,27.4000,27.6600,25.8000,26.3000,19783800,0
20051007,26.7700,26.8000,25.1100,25.5800,14973400,0
20051010,25.7500,25.9400,25.1300,25.1300,8695900,0
20051011,25.4000,25.6690,24.6500,25.0000,9186000,0
20051012,24.7500,24.8600,24.2500,24.7500,10976700,0
20051013,24.7600,24.9200,24.3000,24.7000,7010300,0
20051014,24.7000,24.7000,24.7000,24.7000,0,0
20051017,25.0000,25.2900,24.7500,25.2500,6064700,0
20051018,25.2600,25.5300,25.1300,25.4300,6213600,0
20051019,25.1900,26.1000,24.9900,26.0100,6148500,0
20051020,26.4800,26.9000,25.5900,25.7200,7167100,0
20051021,26.0000,26.3100,25.7700,26.1300,5737800,0
20051024,26.4200,26.6000,25.9700,26.1700,3347800,0
20051025,26.2100,26.3000,25.5500,25.8600,5555900,0
20051026,25.8300,26.0000,25.3500,25.3600,5070300,0
20051027,25.2800,25.3400,24.5500,24.7500,6117400,0
20051028,25.0000,25.1600,24.5700,25.1200,7836900,0
20051031,24.4000,24.7600,24.1200,24.4100,12031000,0
20051101,24.4100,24.6300,24.1000,24.3800,9548500,0
20051102,24.2300,24.5000,23.8900,24.4900,10918800,0
20051103,25.9500,27.0000,25.9100,26.4400,12218100,0
20051104,26.5000,27.0700,26.4900,27.0200,7273600,0
20051107,27.0800,27.7200,27.0700,27.6700,7704600,0
20051108,27.4000,27.4500,26.8700,26.9600,5567700,0
20051109,27.4000,27.4700,27.0300,27.1900,4542200,0
20051110,27.1700,27.3500,26.9700,27.2000,3764900,0
20051111,27.3200,27.4000,26.9960,27.0800,2725300,0
20051114,27.1800,27.3800,26.9700,27.1400,2629900,0
20051115,27.1500,27.1800,26.4500,26.5600,4645900,0
20051116,26.5600,26.6500,26.3000,26.3700,4673800,0
20051117,26.4200,27.1500,26.3800,27.1000,4722100,0
20051118,27.4000,27.4000,26.6600,26.9200,4105000,0
20051121,27.0300,27.1000,26.6800,26.7900,3073500,0
20051122,27.0000,27.8000,26.9140,27.6600,6806800,0
20051123,27.7800,28.2300,27.7000,27.9900,4949700,0
20051125,28.1000,28.1100,27.6100,27.9600,1485100,0
20051128,28.1700,28.1700,27.5500,27.6500,2555900,0
20051129,27.8000,27.9000,27.0600,27.2700,4946100,0
20051130,27.3600,27.4500,27.0200,27.0200,4266400,0
20051201,27.4500,27.5700,27.0700,27.4800,4659600,0
20051202,27.5300,27.6700,27.1100,27.2800,3673500,0
20051205,27.7500,27.8000,27.2500,27.2700,7704600,0
20051206,27.4900,27.8500,27.3700,27.6000,5546000,0
20051207,27.6500,28.1100,27.4100,28.1100,6129700,0
20051208,28.1300,28.1900,27.7100,27.9200,3611100,0
20051209,28.1600,28.1900,27.6300,27.9100,2871600,0
20051212,27.9900,28.3700,27.8900,28.3000,2737900,0
20051213,28.2600,28.6300,28.1000,28.4500,3848500,0
20051214,28.5000,29.1100,28.5000,29.0600,3484300,0
20051215,29.1800,29.3000,28.3600,28.6100,4753800,0
20051216,28.8200,28.8600,28.2500,28.2600,4934100,0
20051219,28.3000,28.3500,27.5800,27.6400,3894700,0
20051220,27.6400,27.8200,27.3900,27.7200,4176200,0
20051221,27.7200,27.9100,27.5000,27.5800,3556400,0
20051222,27.7800,27.8500,27.0000,27.1300,5985600,0
20051223,27.3000,27.3600,27.0700,27.1400,2488300,0
20051227,27.3000,27.3000,26.7100,26.8600,2308800,0
20051228,26.8600,27.1000,26.7600,26.7900,2418400,0
20051229,26.7900,26.8200,26.5000,26.5800,3443300,0
20051230,26.6000,26.8800,26.3900,26.4200,4792000,0
20060103,26.6700,26.7000,26.0600,26.3500,7877900,0
20060104,26.5100,26.5800,26.3000,26.3500,4739200,0
20060105,26.5800,27.4300,26.5400,26.9900,8426800,0
20060106,27.0600,27.1700,26.7800,27.1400,5625300,0
20060109,26.8900,27.0700,26.8100,26.9500,4788900,0
20060110,26.7600,27.2200,26.6700,27.1400,4759000,0
20060111,27.4100,27.4200,26.8600,27.0700,6085400,0
20060112,27.1100,27.2400,26.8700,27.0000,3863600,0
20060113,26.9600,27.1300,26.5500,26.7500,3603800,0
20060117,26.5900,27.0000,26.5300,26.8600,4117300,0
20060118,27.0000,27.3000,26.9020,27.2000,6256600,0
20060119,27.0000,27.5600,27.0000,27.4300,4506000,0
20060120,27.3400,27.3600,26.7800,27.1300,5017400,0
20060123,27.0000,27.1400,26.4300,26.9600,7655300,0
20060124,27.0000,27.5400,26.9700,27.3600,7704200,0
20060125,27.5900,27.8800,27.1800,27.3800,5383200,0
20060126,27.7700,27.8300,27.4400,27.6100,7599100,0
20060127,28.4800,28.5000,27.9200,28.0700,6950800,0
20060130,28.2000,28.3500,27.8500,27.8600,6519100,0
20060131,27.8900,28.0200,27.6200,27.7600,4906600,0
20060201,27.6500,27.9300,27.4500,27.7800,5363400,0
20060202,28.1000,28.8100,28.1000,28.7100,7969700,0
20060203,28.4600,29.4000,28.4500,29.2300,8860200,0
20060206,29.1900,29.2500,28.2700,28.6900,4207200,0
20060207,28.6200,28.7000,28.2400,28.3500,3295700,0
20060208,28.2300,28.5200,27.8500,28.2000,3619900,0
20060209,28.3800,28.5000,27.8000,27.8700,3193700,0
20060210,27.9800,28.0800,27.6400,27.9000,2534900,0
20060213,27.9500,28.1000,27.7000,27.9100,1870400,0
20060214,27.9300,28.6300,27.7200,28.6100,3558700,0
20060215,28.5100,29.1400,28.2800,28.9800,3189500,0
20060216,28.8300,29.2900,28.7900,29.1000,3364700,0
20060217,29.0000,29.0100,28.3800,28.6000,4616800,0
20060221,28.6000,28.8100,28.0300,28.1800,3190400,0
20060222,28.3400,28.5600,28.1000,28.4600,3192100,0
20060223,28.3800,28.7100,28.3600,28.5000,2944800,0
20060224,28.5000,28.5100,28.0000,28.2100,2487600,0
20060227,28.1300,28.9700,28.1200,28.8400,2699400,0
20060228,28.6000,28.7900,28.3000,28.3300,2535400,0
20060301,28.5000,29.1900,28.4400,29.0600,3493600,0
20060302,29.0000,29.7400,28.8700,29.0800,4247900,0
20060303,29.0700,29.3100,28.6400,28.7000,2749500,0
20060306,28.7500,28.9200,28.3200,28.4700,2234600,0
20060307,28.3000,28.9500,28.1357,28.9200,4109900,0
20060308,29.1000,30.2600,29.0000,30.0700,8475300,0
20060309,30.2400,30.9800,29.9500,30.1200,7825600,0
20060310,30.2900,30.5400,29.9400,30.4000,3184900,0
20060313,30.4000,30.4000,30.4000,30.4000,0,0
20060314,30.0600,30.7300,30.0200,30.5700,4394100,0
20060315,29.5000,30.1100,29.4000,29.7100,9215900,0
20060316,29.8800,30.1800,29.5000,29.6000,4774700,0
20060317,29.5500,29.7300,29.5000,29.6000,4739000,0
20060320,29.7400,29.9900,29.6500,29.8300,3393900,0
20060321,29.9700,29.9700,29.4500,29.6200,3254300,0
20060322,28.4000,29.6600,28.4000,29.4700,3293100,0
20060323,29.5700,29.8100,29.4700,29.4900,2746200,0
20060324,29.4100,29.5100,29.0200,29.0500,3445800,0
20060327,29.5100,29.9500,29.5100,29.7700,4595600,0
20060328,30.0200,30.0200,29.4000,29.6800,2871700,0
20060329,29.8500,30.2200,29.6600,30.0600,3205600,0
20060330,30.0100,30.0900,29.7500,29.8000,4056800,0
20060331,29.9400,30.3800,29.6900,29.8700,3058300,0
20060403,29.9700,30.0000,29.4400,29.5000,4515200,0
20060404,29.5800,29.8100,29.4200,29.7700,2911700,0
20060405,29.8500,30.0700,29.6800,29.6900,2936400,0
20060406,30.4800,31.2800,30.2000,31.2500,7649200,0
20060407,31.2000,31.8900,30.8500,31.1800,5375400,0
20060410,31.1400,31.1800,30.7100,30.8400,3366300,0
20060411,30.8300,31.0000,30.2300,30.3100,3766900,0
20060412,30.1600,30.5900,30.1500,30.1900,2970200,0
20060413,29.6900,31.0200,29.6900,30.6700,2591000,0
20060417,30.5300,30.6000,29.8700,30.3000,2114700,0
20060418,30.3500,30.8500,30.2900,30.4500,2827000,0
20060419,30.4000,30.5000,29.9200,29.9900,4330200,0
20060420,29.9500,30.0000,29.6500,29.7000,4889500,0
20060421,29.7000,29.7500,29.0300,29.3800,4835400,0
20060424,29.3800,29.5300,29.0500,29.2700,4305100,0
20060425,29.1700,29.3700,28.7500,28.9100,5907600,0
20060426,28.9600,29.5500,28.9100,29.3500,6233800,0
20060427,28.7600,29.9700,28.7600,29.7100,5702300,0
20060428,29.7100,29.9400,29.5000,29.7200,3282000,0
20060501,29.7200,30.5000,29.7200,29.8700,5163100,0
20060502,30.0000,30.2300,29.8000,30.1300,3445900,0
20060503,30.2300,30.4700,29.8100,30.0000,3679800,0
20060504,30.7200,30.7300,30.0000,30.2800,4620000,0
20060505,30.4900,31.0200,30.3200,30.9600,3675900,0
20060508,31.0600,31.1800,30.5600,30.8000,3789900,0
20060509,30.6300,30.8600,30.5700,30.6900,2347700,0
20060510,30.6000,30.6000,30.0500,30.4200,3077400,0
20060511,30.3900,30.3900,29.7500,29.8800,2767700,0
20060512,29.8900,30.0300,28.9800,29.2600,4066300,0
20060515,29.1700,29.6800,29.0300,29.6000,3619700,0
20060516,29.7500,29.8000,29.1500,29.1800,3837800,0
20060517,28.9300,29.2400,28.6700,28.8700,4109100,0
20060518,28.8700,29.0400,28.5900,28.6000,3816800,0
20060519,28.5900,28.9800,28.3700,28.6200,6035400,0
20060522,28.6000,28.7500,28.1500,28.1500,4245300,0
20060523,29.0000,30.2000,28.7500,28.7600,6571400,0
20060524,28.4300,28.4300,27.5100,28.1200,8027500,0
20060525,28.2500,28.7700,28.2200,28.7000,5934900,0
20060526,28.8000,28.8000,28.3000,28.5900,2887000,0
20060530,28.4400,28.4600,27.6700,27.6900,4015400,0
20060531,27.9500,28.0000,27.7100,27.9000,5527100,0
20060601,28.2500,28.6100,28.2000,28.5700,3889400,0
20060602,28.9000,29.3100,28.8100,29.2400,5181300,0
20060605,29.3000,29.3000,28.5800,28.8100,4317000,0
20060606,28.9500,28.9600,28.2200,28.3400,4603900,0
20060607,28.3800,29.2700,28.3500,28.5900,4684400,0
20060608,28.6500,29.4300,28.4000,29.4300,6339000,0
20060609,29.4500,29.6725,28.9000,29.2100,4231400,0
20060612,29.3200,29.3900,28.9400,28.9500,5266600,0
20060613,28.8400,29.1300,28.5300,28.9700,6811400,0
20060614,28.8400,29.3200,28.7800,29.3000,4393300,0
20060615,29.3700,30.1000,29.1800,29.9600,4663100,0
20060616,29.9000,30.4600,29.9000,30.1900,5508300,0
20060619,30.2300,30.4000,29.5900,29.7500,2999100,0
20060620,29.6700,30.2700,29.6500,30.0800,3938800,0
20060621,30.1500,30.2900,29.7000,29.7600,3640700,0
20060622,29.8500,29.8500,29.1800,29.5300,5320000,0
20060623,29.3500,29.6700,29.1900,29.2000,2715300,0
20060626,29.2100,29.8800,29.2100,29.8300,2485600,0
20060627,29.7000,30.1500,29.2300,29.2500,3621900,0
20060628,29.4500,29.9700,29.4500,29.6000,4587500,0
20060629,29.8500,30.5000,29.5000,30.4500,5891100,0
20060630,30.4900,31.0500,30.3900,30.7000,5395200,0
20060703,30.7000,30.7100,30.3600,30.6000,1753300,0
20060705,30.2500,30.6652,30.1700,30.2500,2662000,0
20060706,30.2400,30.3000,29.9200,30.1000,2870600,0
20060707,29.9600,30.6000,29.8500,30.4600,2640100,0
20060710,31.0000,31.8000,30.7600,31.3100,6219100,0
20060711,31.1800,31.9900,30.9600,31.9800,6041000,0
20060712,32.0000,32.4500,31.8700,32.0000,6738600,0
20060713,31.9000,32.6700,31.7000,32.0900,6835500,0
20060714,31.9500,32.2100,31.5800,31.6800,5461000,0
20060717,31.6900,32.3800,31.5400,31.6500,4273100,0
20060718,31.5500,31.7900,30.8600,31.3800,14777500,0
20060719,31.5700,32.2700,31.4400,32.0700,5017600,0
20060720,32.1700,32.5000,31.9300,32.0500,3922500,0
20060721,32.2300,32.3200,31.9400,31.9900,3811300,0
20060724,32.0000,32.7200,31.9400,32.6600,3579700,0
20060725,32.6700,33.2700,32.3700,33.1200,3619600,0
20060726,33.1000,33.2000,32.8400,33.0000,4872800,0
20060727,33.0200,33.5400,32.9400,32.9900,4108300,0
20060728,33.0000,33.3000,32.4300,32.5900,5095100,0
20060731,32.7000,32.9336,32.2700,32.7200,4302400,0
20060801,32.8400,32.8900,32.5000,32.8000,3769100,0
20060802,33.2100,33.2700,32.8700,33.1900,5415800,0
20060803,33.0000,34.2900,32.7500,33.9000,9722700,0
20060804,33.6500,33.9900,33.3000,33.8000,5169600,0
20060807,34.0000,34.2500,33.2700,33.4800,3669200,0
20060808,33.7000,34.2000,33.7000,33.9000,6321300,0
20060809,33.9800,34.0000,33.0900,33.1800,3337800,0
20060810,33.1800,33.8500,33.1800,33.8000,3217800,0
20060811,33.7500,34.1600,33.5200,33.9700,3250300,0
20060814,34.2000,34.7400,34.0800,34.2700,3860600,0
20060815,34.3000,34.9600,34.3000,34.9000,3084000,0
20060816,34.9000,35.0000,34.3300,34.4100,4528900,0
20060817,34.4200,34.8800,34.3500,34.3800,4581600,0
20060818,34.3900,34.4700,33.5400,33.8700,3717000,0
20060821,33.6400,33.8700,33.4800,33.6500,2767600,0
20060822,33.5300,33.6400,32.9700,33.0000,4636400,0
20060823,33.0000,33.0900,32.5500,32.9600,4098700,0
20060824,32.9300,33.0600,32.4100,32.9000,3291900,0
20060825,32.9500,33.2100,32.5900,32.9600,3177000,0
20060828,32.9700,33.6300,32.9600,33.4700,2716700,0
20060829,33.5000,33.9700,33.1900,33.6800,4754400,0
20060830,33.8300,34.0900,33.6500,33.9600,3644800,0
20060831,33.9500,33.9500,33.3200,33.5500,4866000,0
20060901,33.7800,34.1000,33.6400,33.9600,3007000,0
20060905,34.4000,34.7000,34.2800,34.4800,4961800,0
20060906,34.4800,34.7900,34.4200,34.6700,4085300,0
20060907,34.6700,35.5500,34.3600,35.1100,6708700,0
20060908,35.6300,35.6400,35.0500,35.5000,3517800,0
20060911,35.5700,36.1300,35.3900,35.8600,4888900,0
20060912,36.1200,36.1400,35.8300,35.9500,5217400,0
20060913,35.8000,36.0100,34.7700,34.8600,7680400,0
20060914,34.6300,35.4100,34.5600,35.1300,4837400,0
20060915,35.3500,35.6100,34.6900,34.7400,4749400,0
20060918,34.8900,35.0700,34.6900,34.7200,3223300,0
20060919,34.9000,35.0000,34.4300,34.7900,2915200,0
20060920,35.0000,35.5000,34.8900,35.4300,3056900,0
20060921,34.6500,34.6500,31.4300,32.4700,42725300,0
20060922,32.7500,33.2500,32.3700,33.0300,15895600,0
20060925,32.7800,33.0400,30.6000,31.1000,20878200,0
20060926,31.5000,31.9600,31.3500,31.6500,16166000,0
20060927,31.7900,32.7800,31.7500,32.3500,11810500,0
20060928,32.3400,32.6200,31.9600,32.2800,6156100,0
20060929,32.2500,32.5100,32.0600,32.1200,5761200,0
20061002,32.0100,32.2600,31.6300,31.9200,5563300,0
20061003,31.8200,31.9000,31.5600,31.7500,7039100,0
20061004,31.5600,32.2100,31.5000,32.1500,6639500,0
20061005,31.9300,31.9500,29.9100,30.9300,30524200,0
20061006,30.8900,30.8900,28.4800,29.3200,46124400,0
20061009,29.1900,29.7300,28.8000,29.7200,19303200,0
20061010,30.7000,30.8500,29.5900,29.7200,28752400,0
20061011,29.9000,31.2400,29.6000,31.1600,19657800,0
20061012,31.4900,32.1800,31.3100,31.5000,18854300,0
20061013,31.5000,31.7200,31.0400,31.0900,9543300,0
20061016,31.2500,31.3100,30.8400,31.2500,10257500,0
20061017,31.3300,31.3300,30.9500,31.1300,6392800,0
20061018,31.2500,31.6100,31.1500,31.3900,6326700,0
20061019,30.7800,31.2500,30.5000,31.1500,9485900,0
20061020,31.1500,31.1500,30.5500,30.6900,6445400,0
20061023,30.6000,31.4500,30.6000,31.3000,7013400,0
20061024,31.3200,32.0300,31.1000,31.4300,6199100,0
20061025,31.3100,31.6700,30.6200,30.8700,8082500,0
20061026,30.8200,31.3700,30.4600,31.3500,6279500,0
20061027,31.3500,31.5000,31.0600,31.2000,4558600,0
20061030,31.3700,31.8700,31.2800,31.7300,5235600,0
20061031,31.9200,31.9800,31.3500,31.3800,8092300,0
20061101,29.4000,29.6000,28.6300,29.0300,27045600,0
20061102,29.3000,29.5000,28.6100,28.8600,37238600,0
20061103,29.1000,29.3000,28.6800,28.7900,19903500,0
20061106,28.8900,29.8900,28.8500,29.8400,22548700,0
20061107,29.8800,30.0300,29.7100,29.9400,15996300,0
20061108,30.1000,30.1100,29.5000,29.6200,26340300,0
20061109,29.7500,29.7500,28.5300,28.6100,31285000,0
20061110,28.6800,29.1600,28.6300,28.9600,15497800,0
20061113,28.9700,29.3100,28.9200,28.9900,16092400,0
20061114,29.2400,29.4200,28.9000,28.9200,23216400,0
20061115,29.0500,29.5100,29.0000,29.4200,20777900,0
20061116,29.4600,29.7100,29.3900,29.6100,15067700,0
20061117,29.6100,29.6100,28.7700,29.0700,20292400,0
20061120,29.0000,29.0100,28.0100,28.4500,25871100,0
20061121,28.4600,28.5000,27.7600,28.0800,18975900,0
20061122,28.0500,28.1600,27.8700,28.0000,13472400,0
20061124,27.8000,28.0200,27.7700,27.9700,3985000,0
20061127,27.9700,27.9700,27.1600,27.1900,21356200,0
20061128,27.1100,27.5800,27.0900,27.5700,17961100,0
20061129,27.8200,28.5500,27.7000,28.5300,21818600,0
20061130,28.9200,28.9800,28.3900,28.7700,15800900,0
20061201,28.6300,28.9300,28.4700,28.6700,12664500,0
20061204,28.6600,29.3100,28.6600,29.2600,14305200,0
20061205,29.3700,29.7000,29.3000,29.6100,10580500,0
20061206,29.8800,30.5300,29.6600,30.0400,16233100,0
20061207,30.2000,30.4900,29.9800,30.0100,9626700,0
20061208,29.9500,30.3100,29.9000,30.2300,5698300,0
20061211,30.2500,30.3500,29.9200,30.1100,9171800,0
20061212,30.3000,30.4400,29.9300,30.1300,9886800,0
20061213,30.2500,30.4900,30.0500,30.3100,6897600,0
20061214,30.3700,31.0300,30.3200,30.7200,12150500,0
20061215,30.7500,31.4400,30.5000,30.5200,13860700,0
20061218,30.6000,30.6700,29.6000,30.0100,42400300,0
20061219,30.0800,30.0800,29.4400,29.9800,19909800,0
20061220,29.8800,30.2000,29.7500,29.9100,11590400,0
20061221,30.2300,31.1800,29.9600,30.9200,14616000,0
20061222,31.5900,31.8300,31.0800,31.2500,8898400,0
20061226,31.1900,31.4500,31.0100,31.1800,4750500,0
20061227,31.3000,31.4000,31.0000,31.2200,5242600,0
20061228,31.2400,31.3200,30.9700,31.2500,4733500,0
20061229,31.1900,31.3900,30.7600,30.9100,4279900,0
20070103,30.9500,31.3900,30.4600,30.8400,10397300,0
20070104,31.2100,31.2300,30.6600,31.0000,9468700,0
20070105,31.0100,31.2500,30.6900,31.1700,10817200,0
20070108,31.5100,31.5701,30.7500,31.3500,14189000,0
20070109,31.3300,31.4700,30.7500,31.0100,14052700,0
20070110,31.0000,31.3700,30.6400,31.3200,10273900,0
20070111,31.2400,31.5700,30.9400,31.5100,10508100,0
20070112,31.5200,31.9900,31.2800,31.9400,10058900,0
20070116,31.8000,32.1200,31.6300,31.7900,14243100,0
20070117,32.0000,32.6200,31.9100,32.4800,21121400,0
20070118,32.6200,32.6400,32.1800,32.6100,18427600,0
20070119,32.7700,33.3800,32.5500,33.2800,27239600,0
20070122,33.0000,33.2500,32.8500,33.0300,14622700,0
20070123,32.8000,33.3800,32.7200,33.2500,12634400,0
20070124,33.2500,33.5700,32.8300,32.8600,15805900,0
20070125,32.8600,33.0700,32.6800,32.7500,12844400,0
20070126,32.7600,33.1000,32.5300,32.9700,12250500,0
20070129,32.9100,33.0200,32.6300,32.6900,5456600,0
20070130,32.9000,33.3300,32.8500,33.0500,8482800,0
20070131,33.1700,33.7200,33.0500,33.6500,14175000,0
20070201,33.5000,33.5800,33.0000,33.2900,16662700,0
20070202,33.5500,33.5500,33.0500,33.1900,13774300,0
20070205,33.2000,33.3700,33.0000,33.3000,7390400,0
20070206,33.3300,33.3500,32.9700,33.2300,7569900,0
20070207,33.2000,33.3700,32.7400,33.2400,6957600,0
20070208,33.3300,33.3800,32.8500,33.1200,8755500,0
20070209,33.1700,33.2500,32.7800,32.9100,10765400,0
20070212,32.8000,32.9100,32.3925,32.4900,13175642,0
20070213,32.5100,32.5100,31.8800,32.0900,25374589,0
20070214,32.0800,32.7200,31.8800,32.7200,13568530,0
20070215,32.7500,33.3100,32.5900,32.9100,12701200,0
20070216,32.6700,32.9400,32.4300,32.7300,8852000,0
20070220,32.5500,32.8400,32.4500,32.7900,7975300,0
20070221,32.7200,33.1800,32.6000,33.0700,8010200,0
20070222,33.0000,33.1300,32.3600,32.5200,8686200,0
20070223,32.6000,32.6700,32.2700,32.4800,7715300,0
20070226,32.3200,32.5900,32.1900,32.3800,7378431,0
20070227,32.1000,32.1100,30.7600,31.5000,14142700,0
20070228,31.5000,31.8900,31.2800,31.4100,7631900,0
20070301,31.2600,31.4900,30.4500,31.3400,10778713,0
20070302,31.2800,31.3500,30.9200,30.9400,9820000,0
20070305,30.6600,31.3100,30.5500,30.7900,9558700,0
20070306,31.2500,31.4000,30.7500,31.3000,9604200,0
20070307,31.1000,31.5700,31.0000,31.3200,10792000,0
20070308,31.9000,33.1500,31.6900,32.4100,45727500,0
20070309,32.9500,32.9500,32.5100,32.6000,36145500,0
20070312,31.9000,32.3300,31.4000,31.9800,45350700,0
20070313,32.2700,32.5700,31.7000,31.9000,33782100,0
20070314,31.9000,32.5400,31.7300,32.3100,36086862,0
20070315,32.3200,33.4800,32.3200,33.3400,47242271,0
20070316,33.3000,33.8800,32.6600,32.9400,56563216,0
20070319,33.2000,33.4800,32.9800,33.1400,23121736,0
20070320,33.3300,33.7400,33.0200,33.6700,20530200,0
20070321,33.7100,34.6700,33.6100,34.6700,34280771,0
20070322,34.8000,34.9300,34.1100,34.3100,24507515,0
20070323,34.4100,34.6200,34.2000,34.5700,29352700,0
20070326,34.8000,34.9000,34.3000,34.6200,26532477,0
20070327,34.6300,34.7300,34.1600,34.3700,32090209,0
20070328,34.2000,34.7400,33.9300,33.9500,28718465,0
20070329,34.3900,34.6000,33.8600,34.1600,21249581,0
20070330,34.3000,34.4900,33.8700,34.1400,15990245,0
20070402,34.3800,34.5600,34.1400,34.4200,18109696,0
20070403,34.5000,34.8500,34.2300,34.2900,17404464,0
20070404,34.6700,34.7200,34.3400,34.5900,12167700,0
20070405,34.6000,34.8300,34.3300,34.7300,11754846,0
20070409,34.8400,35.0400,34.7500,34.9000,14098880,0
20070410,34.7800,35.0000,34.7000,35.0000,11464962,0
20070411,35.0500,35.3200,34.9400,35.0100,15075792,0
20070412,35.0100,35.0500,34.6200,35.0300,8731093,0
20070413,35.1500,35.4500,35.0000,35.1300,10599379,0
20070416,35.1300,35.3500,34.9100,34.9500,10190325,0
20070417,35.0600,35.1200,34.6500,34.7200,16173232,0
20070418,34.7600,35.0000,34.4000,34.5700,23243589,0
20070419,34.9000,35.1200,34.3500,34.9100,31085634,0
20070420,35.0500,35.3300,34.9000,34.9700,15447466,0
20070423,35.2000,35.2000,34.9500,35.0900,31338808,0
20070424,35.4900,36.8900,35.4900,36.7100,47703468,0
20070425,36.9800,36.9900,36.1700,36.6800,16523468,0
20070426,36.7400,37.1500,36.6800,36.8600,16371824,0
20070427,36.7000,36.8500,36.3500,36.7300,8723142,0
20070430,36.8500,37.2000,36.2400,36.2400,15658552,0
20070501,35.9000,36.3200,35.2000,35.9900,14942321,0
20070502,35.9500,36.5400,35.8800,36.3300,12457482,0
20070503,36.3500,36.6000,36.0000,36.1100,7882772,0
20070504,36.7300,36.8400,35.8100,35.9400,8187568,0
20070507,36.3800,36.3800,35.7200,36.1200,30190407,0
20070508,36.2200,37.2000,36.0000,37.0100,34505479,0
20070509,37.0100,38.0800,36.9000,38.0200,29297999,0
20070510,37.8600,38.4500,37.4700,37.4700,18268000,0
20070511,37.4000,37.5500,37.1000,37.3100,9504300,0
20070514,37.3500,37.4600,37.1700,37.3500,12734000,0
20070515,37.2700,37.9400,37.2200,37.5700,17710580,0
20070516,37.5700,38.2300,37.4100,38.1200,20246360,0
20070517,37.7000,38.2900,37.6000,38.0600,17285459,0
20070518,38.0900,38.4800,37.9300,38.4600,20166498,0
20070521,38.4600,38.5500,37.7500,37.8000,15255687,0
20070522,37.8700,38.0000,37.1700,37.5800,11790500,0
20070523,37.7000,38.2100,37.5900,38.1000,26377242,0
20070524,38.0000,38.5200,37.9300,38.2900,22925876,0
20070525,38.2500,39.4400,38.2500,39.0800,21931820,0
20070529,38.9500,39.0800,38.6500,38.8700,16801066,0
20070530,38.8700,39.0100,38.7200,38.8700,14540854,0
20070531,38.9800,39.0900,38.3900,38.5400,14962077,0
20070601,38.5000,38.8600,38.3300,38.5500,11438677,0
20070604,38.4500,38.8400,38.0700,38.1900,11908388,0
20070605,38.0000,38.1500,37.5800,37.8000,12289128,0
20070606,37.4900,37.6100,37.2000,37.2500,11371612,0
20070607,37.3100,38.9000,37.2500,37.5700,23806832,0
20070608,37.5000,37.9600,37.4700,37.8600,10690401,0
20070611,37.8600,37.9400,37.4400,37.4500,8158428,0
20070612,37.3100,37.6100,37.1000,37.1500,10219221,0
20070613,37.3500,37.5000,37.0000,37.4000,8659012,0
20070614,37.4000,37.7000,37.2200,37.2600,9244624,0
20070615,37.3500,37.8700,37.3500,37.6300,14192800,0
20070618,37.6300,37.6800,37.2500,37.3400,7216598,0
20070619,37.4000,37.6400,37.0600,37.5200,7156800,0
20070620,37.5200,37.7500,36.9800,37.0400,8250868,0
20070621,36.9000,37.2400,36.5200,37.1200,13553464,0
20070622,36.9500,37.0300,36.4000,36.5500,12051263,0
20070625,36.8000,37.0000,36.1600,36.3100,8392511,0
20070626,36.3100,36.6000,35.6000,35.8600,12485930,0
20070627,35.6200,36.7000,35.1700,36.5700,13789848,0
20070628,36.5800,36.9700,36.1000,36.5500,11116193,0
20070629,36.7000,37.0700,36.1000,36.4500,10273931,0
20070702,36.4500,36.6600,36.1900,36.5400,8025929,0
20070703,36.4400,36.9000,36.3300,36.5400,2829505,0
20070705,36.5500,36.9500,36.1300,36.5400,5091200,0
20070706,36.6000,36.8900,36.3000,36.7600,7163300,0
20070709,36.7500,36.9000,36.4800,36.6500,6791944,0
20070710,36.4600,36.5000,35.9800,36.1300,8686704,0
20070711,36.6400,36.6400,35.7100,36.1800,6958700,0
20070712,36.2700,36.6600,35.9500,36.5200,12788494,0
20070713,36.8400,36.8400,36.0600,36.3600,10710704,0
20070716,36.1900,36.4000,36.1500,36.1900,6169392,0
20070717,36.2600,36.3600,35.9500,36.0700,6291700,0
20070718,36.2150,36.4800,35.6500,36.1000,11327104,0
20070719,36.1200,36.5900,35.1400,35.6900,16479309,0
20070720,35.6400,35.9100,35.3300,35.6600,9839784,0
20070723,35.8600,36.3000,35.7000,36.0500,8149977,0
20070724,35.5500,36.6700,35.5500,35.9200,8467585,0
20070725,35.7500,36.5200,35.7500,36.4400,10689364,0
20070726,35.9500,36.2300,35.2800,35.5800,17426144,0
20070727,35.4000,35.7000,35.0500,35.1400,11407906,0
20070730,35.5300,35.7000,34.8000,35.1200,11448206,0
20070731,35.6500,36.0300,35.1900,35.1900,13739968,0
20070801,34.8500,36.2500,34.8500,35.5400,13085687,0
20070802,36.5000,37.0500,36.1500,36.7900,27200307,0
20070803,37.0000,37.1200,36.2900,36.4300,14441409,0
20070806,36.5000,37.2900,36.4100,37.2900,14137034,0
20070807,37.2500,38.2000,37.0000,38.1100,17810503,0
20070808,37.9500,39.0300,37.9500,38.6900,20986918,0
20070809,38.6800,38.6900,37.6700,37.6900,18884226,0
20070810,36.9000,38.1800,36.8900,38.0000,12966380,0
20070813,38.2500,38.3300,37.6600,37.9300,11003000,0
20070814,38.1100,38.1900,37.3500,37.3500,12692513,0
20070815,37.4000,37.8700,36.7000,36.7000,19428142,0
20070816,36.5200,36.9600,36.0900,36.5000,18774217,0
20070817,37.2700,37.4900,36.1700,36.8200,18776299,0
20070820,36.8400,37.2000,36.5000,36.5900,8105207,0
20070821,36.5900,36.6700,36.1700,36.6600,12017628,0
20070822,37.0100,37.2700,36.8400,37.0000,9317800,0
20070823,37.2800,37.3000,36.6500,36.8200,7684900,0
20070824,37.2500,37.2500,36.0100,36.8000,6340900,0
20070827,36.6300,36.9600,36.5100,36.6800,5054336,0
20070828,36.4900,36.8000,36.3300,36.5700,8556800,0
20070829,36.6200,37.4500,36.2300,37.3600,8164600,0
20070830,36.9200,37.8500,36.8200,37.2400,9304600,0
20070831,37.3100,38.0400,37.2800,37.8200,10658200,0
20070904,38.0800,38.3600,37.4200,38.2800,8022240,0
20070905,38.3400,38.4100,37.4600,37.9800,9740000,0
20070906,37.7800,38.2900,37.5700,37.9200,6368755,0
20070907,37.4900,37.5700,36.9100,37.1900,9488800,0
20070910,37.2700,37.4800,36.6300,37.1300,6462800,0
20070911,37.4500,37.6100,37.0800,37.4100,6568100,0
20070912,37.4400,37.9100,37.2800,37.3100,8493862,0
20070913,37.4900,38.0400,37.2500,37.7600,7188404,0
20070914,37.6100,37.9400,37.3600,37.8300,10057959,0
20070917,37.6900,37.7500,37.2100,37.4000,7030700,0
20070918,37.5100,38.3700,37.3000,38.0000,12278200,0
20070919,38.0000,38.3800,37.8100,38.1300,10991390,0
20070920,37.9500,38.0000,37.6000,37.8100,9323800,0
20070921,38.0200,38.2500,37.6900,37.8300,15855700,0
20070924,37.9200,38.5000,37.7200,38.1300,9227027,0
20070925,38.0700,39.3500,37.9600,38.8800,11165300,0
20070926,39.4000,39.8000,38.9200,39.1900,13132318,0
20070927,39.4900,39.6200,38.6400,39.6000,7140578,0
20070928,39.4600,39.8500,39.3100,39.6300,8724686,0
20071001,37.5100,38.2600,36.4300,37.1500,54977429,0
20071002,37.6500,38.6000,37.2500,38.4600,20373393,0
20071003,38.6000,38.9700,38.1100,38.2900,11963544,0
20071004,38.8300,39.9900,38.3900,38.6600,6463200,0
20071005,39.0100,39.3400,38.6900,38.9400,7777478,0
20071008,38.9500,39.3500,38.8900,39.1700,4899757,0
20071009,39.2100,39.4300,38.6500,39.0700,7477091,0
20071010,39.1100,39.3000,38.6800,38.8500,5817900,0
20071011,39.0000,39.9900,38.8900,39.6200,8979100,0
20071012,39.5000,39.9200,39.3900,39.9000,11011081,0
20071015,39.9500,40.1000,39.6400,39.9500,8110700,0
20071016,39.9600,40.0600,39.6400,39.7700,7567300,0
20071017,40.0400,40.2400,39.4200,39.7300,10671700,0
20071018,39.7100,40.3100,39.2100,40.1400,10050200,0
20071019,39.9800,40.1400,39.1300,39.1400,8818640,0
20071022,38.9100,39.7900,38.6800,39.7200,7298964,0
20071023,39.8400,40.1500,39.3900,40.1100,6168800,0
20071024,39.9900,40.3200,39.3500,40.3200,11641940,0
20071025,40.2800,41.1100,40.0500,40.9800,11218400,0
20071026,41.2300,42.0000,40.9300,41.4200,10505400,0
20071029,41.7000,41.9800,41.3190,41.8300,7538580,0
20071030,41.5800,41.8200,40.8100,41.2100,9270500,0
20071031,41.0100,42.0800,40.7800,41.7700,1853100,0
20071101,40.8700,41.7200,40.4000,41.0500,1877400,0
20071102,41.1300,41.8100,40.9000,41.7500,13283200,0
20071105,41.7500,41.7900,41.0000,41.3500,6791466,0
20071106,41.3800,41.8500,40.6000,41.8200,9136386,0
20071107,41.3500,42.4400,41.3500,41.6400,13553347,0
20071108,41.6800,42.2600,41.2500,42.1600,14345407,0
20071109,42.3800,42.3800,41.4700,41.5600,12018802,0
20071112,41.4000,41.9500,41.3100,41.4300,12672848,0
20071113,41.6900,42.4700,41.5600,42.2500,19054364,0
20071114,42.4200,42.6000,41.7000,41.8000,13900077,0
20071115,41.7200,42.4500,41.7200,42.0200,13537554,0
20071116,42.3900,42.3900,41.9000,42.2100,16162411,0
20071119,42.0300,42.2900,41.8000,41.8800,12306870,0
20071120,42.0300,42.1000,40.9800,41.5000,15313944,0
20071121,41.0800,41.5000,40.7200,40.8200,13172169,0
20071123,41.0100,41.9600,41.0100,41.9400,8268568,0
20071126,41.7000,41.8500,40.9200,41.0200,1253000,0
20071127,41.3200,41.3500,40.4400,41.1600,11653732,0
20071128,41.3900,41.6000,40.7700,41.5000,22323617,0
20071129,41.3000,41.3300,39.6700,40.0600,25051940,0
20071130,40.6200,40.9800,39.9100,40.0900,13207737,0
20071203,40.1600,40.4000,39.7200,39.9100,8964818,0
20071204,39.7000,39.8600,38.9900,39.0600,16004400,0
20071205,39.3400,39.3600,38.8000,39.1700,13097880,0
20071206,39.1600,40.0300,39.1600,39.8500,12519472,0
20071207,40.0000,40.3900,39.9300,40.0400,10360661,0
20071210,40.2300,40.5700,39.9300,40.0100,10923726,0
20071211,40.3900,40.5800,39.8000,39.8700,10415517,0
20071212,40.2500,40.5000,39.5000,39.7800,14614017,0
20071213,39.6600,39.8900,39.2300,39.6600,8879639,0
20071214,39.4700,39.6100,39.1900,39.2000,9512610,0
20071217,39.2000,39.5100,38.9900,39.1300,13627395,0
20071218,39.1500,39.3600,38.7900,39.1400,8754697,0
20071219,39.2000,39.6000,39.0600,39.4900,9131303,0
20071220,39.4400,39.4500,38.3900,38.8400,20578117,0
20071221,39.2200,39.9900,39.0700,39.6500,19901082,0
20071224,39.4600,39.9800,39.4600,39.9300,4398577,0
20071226,39.8500,39.8900,39.2600,39.8000,5276927,0
20071227,39.7700,39.8800,39.4100,39.6600,5811345,0
20071228,39.6600,40.3300,39.6400,40.0000,7186655,0
20071231,39.8100,40.0300,39.6100,39.7500,6530684,0
20080102,39.7100,39.9600,39.2400,39.3500,16959110,0
20080103,37.6800,37.7900,36.3700,36.7700,74308703,0
20080104,36.7600,37.7000,36.2000,37.2700,24253904,0
20080107,37.4500,38.5000,36.8400,38.2000,21489530,0
20080108,38.5000,39.0500,37.4800,37.5800,1138600,0
20080109,37.6700,37.9700,36.3800,37.1900,20812842,0
20080110,37.5400,37.9500,36.9450,37.6300,13815607,0
20080111,37.3600,37.7000,36.6600,36.7700,15373884,0
20080114,36.8700,37.2200,36.1400,36.3300,17288908,0
20080115,36.1600,36.1900,35.5500,36.0200,21121802,0
20080116,35.7900,37.3500,35.7800,37.1000,15812329,0
20080117,37.1300,37.8900,36.9700,36.9700,13589072,0
20080118,37.2200,37.9000,36.6900,36.9200,14270259,0
20080122,35.4600,37.6600,35.4600,37.2800,17581846,0
20080123,36.3100,37.6800,36.3100,37.1000,1382000,0
20080124,35.9000,36.6500,35.7400,36.1900,23672912,0
20080125,36.4600,36.8000,35.2700,35.5600,15649548,0
20080128,35.5000,35.7500,34.9100,35.4900,17317541,0
20080129,35.7200,36.5800,35.2000,36.3100,17084706,0
20080130,36.4600,37.0400,36.0100,36.0200,13229204,0
20080131,37.8400,39.2100,37.8200,39.0700,2843700,0
20080201,39.0000,40.0300,38.7000,39.9000,18630134,0
20080204,39.9100,40.0400,39.2500,39.2500,10238033,0
20080205,38.6400,39.1000,37.8800,38.0000,14265302,0
20080206,38.2000,39.2200,38.1500,38.3500,12662531,0
20080207,38.2100,39.5100,38.0100,39.1600,10939299,0
20080208,39.0300,39.7600,38.8000,39.5600,15902283,0
20080211,39.6300,40.2700,39.2600,40.1700,12904838,0
20080212,40.3400,40.8200,40.1000,40.3600,10388687,0
20080213,40.0100,40.8800,40.0100,40.7200,9340474,0
20080214,40.6500,40.8900,39.5700,39.8200,14046257,0
20080215,39.6000,39.8500,39.1700,39.7200,10888924,0
20080219,39.9900,40.3500,39.6400,40.0800,888600,0
20080220,39.7100,40.8900,39.7100,40.5100,11387282,0
20080221,40.5700,40.8700,40.0900,40.2400,11026493,0
20080222,40.3300,40.6700,39.7500,40.1600,14247219,0
20080225,40.2900,40.3500,39.5800,40.2600,9418108,0
20080226,40.1300,40.5000,39.8900,40.0900,9259257,0
20080227,39.9300,40.9000,39.8200,40.4800,11798715,0
20080228,40.3500,41.0300,40.0500,40.9300,10632361,0
20080229,40.4100,41.1500,40.2200,40.3800,11709128,0
20080303,40.2600,40.3200,39.7000,40.0900,7825562,0
20080304,39.7800,41.1400,39.7800,40.9200,11367135,0
20080305,40.9900,41.0600,40.0300,40.2800,8848909,0
20080306,40.1600,40.3500,39.1686,39.2000,8628010,0
20080307,38.9700,39.4800,38.5600,38.9100,6866138,0
20080310,38.9600,39.6226,38.4000,38.6600,7403898,0
20080311,39.4500,39.8300,38.9500,39.7400,11446122,0
20080312,39.7500,40.1000,39.2600,39.3700,8877232,0
20080313,38.9100,40.1000,38.8900,39.9400,13049544,0
20080314,40.1500,40.1500,38.1000,38.6100,12399499,0
20080317,37.6200,39.4400,37.4000,37.5200,13898996,0
20080318,37.6600,39.2800,37.6600,39.2500,10947644,0
20080319,39.3600,40.0000,39.1400,39.1400,10044432,0
20080320,39.1900,40.1900,38.6200,39.8500,15970015,0
20080324,39.9500,41.0900,39.8600,40.8600,7705035,0
20080325,40.9600,41.5300,40.4000,41.1500,10717327,0
20080326,41.0200,41.4000,40.2600,41.2500,8104362,0
20080327,41.3200,41.4800,40.8400,40.8900,10231297,0
20080328,41.1000,41.4700,40.7700,40.8500,5521835,0
20080331,40.8200,41.3500,40.4500,40.5100,9150284,0
20080401,40.8000,41.3900,40.4400,41.1700,10439965,0
20080402,41.1300,41.1800,39.8300,39.9800,8815641,0
20080403,39.7600,40.5100,39.7300,39.8600,7565900,0
20080404,39.9900,40.4700,39.6200,40.3000,5812828,0
20080407,40.5100,41.4900,40.5100,40.9900,9424081,0
20080408,40.7800,41.0800,40.6000,40.8800,6716285,0
20080409,40.6700,40.8800,40.3400,40.5900,7641762,0
20080410,40.5100,41.3300,40.2800,41.0700,8815214,0
20080411,40.6600,41.0300,40.0900,40.1500,7098789,0
20080414,40.0600,40.4000,39.5500,39.8200,5889696,0
20080415,40.0000,40.0900,39.3800,39.7900,6968093,0
20080416,40.0900,40.2200,39.6800,40.1500,7787672,0
20080417,39.9500,40.5200,39.9100,40.4200,5560758,0
20080418,40.7800,41.0200,40.3500,40.5800,7440455,0
20080421,40.4900,40.5700,39.7300,40.1200,6280810,0
20080422,40.0000,40.4000,39.4700,39.8800,6173821,0
20080423,40.0100,40.8300,39.7500,40.6400,7647493,0
20080424,40.7700,41.0500,40.3000,40.7500,6500995,0
20080425,40.9000,41.1400,40.3500,40.9300,7790316,0
20080428,40.6300,41.3700,40.6300,41.0300,7971572,0
20080429,41.0000,41.5000,40.9300,41.2700,6362655,0
20080430,41.6000,41.7000,40.3200,40.3700,10406316,0
20080501,40.1000,40.9000,39.0200,40.7900,17688906,0
20080502,41.1000,41.8500,40.2300,40.4300,13584800,0
20080505,40.9700,42.1500,40.2600,41.8100,11387698,0
20080506,41.0200,41.7400,40.8800,41.5100,8973752,0
20080507,41.6100,41.8600,41.2000,41.5300,7470565,0
20080508,41.6100,41.8700,40.2600,41.5200,6993771,0
20080509,41.2900,41.4800,40.7700,41.3400,4539302,0
20080512,41.3600,41.6600,41.0200,41.1900,6996977,0
20080513,41.3800,41.4200,40.7950,41.1300,7966670,0
20080514,41.3900,42.5200,41.1000,42.1900,9979415,0
20080515,42.1300,43.4500,41.8700,43.1900,13059370,0
20080516,43.2200,43.5300,42.6700,43.4200,9539559,0
20080519,43.3500,43.7500,42.8600,43.0100,7432145,0
20080520,42.8900,43.1300,42.3000,42.6900,5922919,0
20080521,42.8500,43.1400,41.7400,41.9700,12788790,0
20080522,42.0000,43.0101,42.0000,42.5900,8990135,0
20080523,42.4700,42.8000,42.1200,42.1500,8363662,0
20080527,42.2500,42.6000,41.6300,42.0100,7126522,0
20080528,42.2100,42.6700,42.0500,42.4500,5839418,0
20080529,42.3000,43.3500,42.3000,42.9500,6036252,0
20080530,43.1200,43.1200,42.4800,42.7900,6490255,0
20080602,42.6500,43.0400,42.3300,42.6800,7732482,0
20080603,42.9000,43.5200,42.7100,43.2900,11238415,0
20080604,43.2000,43.7000,42.9000,43.4400,8343844,0
20080605,43.8400,44.2900,43.4900,44.1200,10016817,0
20080606,44.0000,44.0000,42.5600,42.6400,8837989,0
20080609,42.7800,42.9100,42.1500,42.4900,5425427,0
20080610,42.4696,42.5400,42.0500,42.3000,6791092,0
20080611,42.1400,42.3000,41.2100,41.3600,9161246,0
20080612,41.4800,42.1900,41.4800,41.8800,6275802,0
20080613,41.7300,42.7100,41.7100,42.6200,6195566,0
20080616,42.4200,42.7800,41.6600,42.5700,7342936,0
20080617,42.6100,42.7500,41.6600,41.9000,6410950,0
20080618,41.7200,41.8700,40.7400,41.2300,9047123,0
20080619,41.2900,41.6900,40.7400,41.5000,8183596,0
20080620,41.1100,41.7100,40.7500,41.3600,9039275,0
20080623,41.4600,41.5800,39.9300,40.2100,10634582,0
20080624,40.0900,40.9500,39.5600,40.4600,9027554,0
20080625,40.4600,41.7800,40.3800,41.0300,8207762,0
20080626,40.4800,40.7400,39.4100,39.4800,8260047,0
20080627,39.5000,40.1600,39.2500,39.7700,10613654,0
20080630,39.4900,40.1400,39.4300,39.5700,11129255,0
20080701,39.2000,39.3600,38.3600,39.2000,10239526,0
20080702,39.2700,39.2700,38.4700,38.7000,11258393,0
20080703,38.9500,39.0900,38.3300,38.4900,7045539,0
20080707,38.5800,39.3000,38.4000,38.7800,10766882,0
20080708,38.6600,39.4800,38.2200,38.7900,14476456,0
20080709,38.8000,39.1600,38.5300,38.5700,13855184,0
20080710,38.5900,38.7800,38.1700,38.5000,10041595,0
20080711,38.1500,39.1800,38.0200,38.6400,10070389,0
20080714,39.0300,39.2099,38.0500,38.3600,6684877,0
20080715,38.0600,38.5800,36.5000,38.2200,12742704,0
20080716,38.2200,38.7700,37.4550,38.7300,12487530,0
20080717,38.8800,39.1200,37.7000,38.6000,9886584,0
20080718,38.5600,38.8600,36.9700,37.3600,13653920,0
20080721,37.4300,37.9400,36.9700,37.6700,7398790,0
20080722,37.3300,38.8100,37.3100,38.7500,9309916,0
20080723,38.8200,39.6900,38.3300,39.0000,9759105,0
20080724,39.0900,39.1000,37.9900,38.0800,8912114,0
20080725,38.1300,38.6800,37.9300,38.3400,8260446,0
20080728,38.4800,38.8100,37.1500,37.1600,11381859,0
20080729,37.0900,38.5400,37.0800,38.2900,10427890,0
20080730,38.6600,39.1000,37.9700,38.5700,11304381,0
20080731,37.7800,38.1400,36.4500,36.5000,24123434,0
20080801,37.1700,37.2500,35.3900,35.7500,21139888,0
20080804,35.7900,36.5900,35.7500,36.2100,14912610,0
20080805,36.5100,37.7700,36.2200,37.5400,14967123,0
20080806,37.5000,37.7500,37.1500,37.5000,10725358,0
20080807,37.3000,37.8000,36.8005,37.2800,9739463,0
20080808,37.1000,38.8300,37.0000,38.6200,12094726,0
20080811,38.6400,39.3400,38.3200,38.5400,10190804,0
20080812,38.5000,38.6900,38.0300,38.0500,9506036,0
20080813,37.0100,38.3200,36.9900,38.0300,17960930,0
20080814,38.2100,38.8200,37.4000,38.0900,9850465,0
20080815,38.2400,38.7900,38.1100,38.5900,8955252,0
20080818,38.6100,38.7600,37.9300,38.2800,7421900,0
20080819,38.1800,38.3000,37.4000,37.6400,5078956,0
20080820,37.8000,37.8000,37.0000,37.3200,7262017,0
20080821,37.1800,37.5200,36.6000,37.3600,7513078,0
20080822,37.5900,37.7400,37.3500,37.6300,8669060,0
20080825,37.4400,37.6700,36.5100,36.6400,8406181,0
20080826,36.7000,37.2300,36.3400,36.9300,6302637,0
20080827,36.8900,37.2000,36.5500,37.0800,5663235,0
20080828,37.2300,37.2400,36.9000,37.0000,9014622,0
20080829,36.9700,37.0000,36.6000,36.6000,8219654,0
20080902,37.0700,37.5500,36.7400,37.2700,11414304,0
20080903,37.2500,37.6000,36.6600,37.4500,10773093,0
20080904,37.3100,37.5500,36.4500,36.4900,8172661,0
20080905,36.3400,36.4200,35.4300,35.8600,13786808,0
20080908,36.7200,37.5100,36.1100,37.4800,11263251,0
20080909,37.4400,38.1200,36.4000,36.4300,12684540,0
20080910,36.5900,37.2200,36.2800,36.8500,9095153,0
20080911,36.6900,37.6800,36.3400,37.6600,8921154,0
20080912,37.2800,38.0500,36.9900,37.6400,7731350,0
20080915,36.5900,37.2100,36.4500,36.5200,10146296,0
20080916,36.0000,36.3000,35.4300,36.1300,11499677,0
20080917,35.9500,36.1000,34.7000,35.0100,13584796,0
20080918,35.5600,36.3600,34.4400,36.1100,18851680,0
20080919,37.0000,38.7400,35.7623,36.1100,17200442,0
20080922,36.1200,36.1200,34.9000,35.0200,8765181,0
20080923,35.0300,35.5000,33.5400,33.6600,13742186,0
20080924,33.8200,34.0400,31.8100,33.1000,20339051,0
20080925,33.3200,34.6300,33.2800,34.4000,10522854,0
20080926,33.4100,35.5100,33.4100,34.9800,7820938,0
20080929,34.6300,34.9000,31.0200,32.6700,15814767,0
20080930,33.0400,34.1000,32.1800,33.6600,13292024,0
20081001,33.2900,34.0200,32.9000,33.7700,7261123,0
20081002,33.5800,34.4900,32.1500,32.6700,10338087,0
20081003,33.1300,34.2900,31.8000,31.9300,11640273,0
20081006,31.1700,31.9300,28.0000,30.5100,13750386,0
20081007,31.8600,31.8700,28.5000,29.1300,11430320,0
20081008,28.5100,30.5800,28.0000,29.8400,12246210,0
20081009,31.9000,31.9000,29.3700,30.3800,15794389,0
20081010,28.8500,32.0500,26.1100,30.8800,27621589,0
20081013,31.8000,32.0500,29.1800,31.7000,19772772,0
20081014,32.8600,33.3700,29.0000,29.6100,18778717,0
20081015,29.6500,29.7900,26.2500,26.7000,14959143,0
20081016,26.4100,28.3900,25.4900,28.1200,16313535,0
20081017,27.1800,28.4500,26.1800,26.9100,14255332,0
20081020,27.7300,29.0600,27.1200,28.8500,10644501,0
20081021,28.3900,30.8900,28.3600,29.7600,13808907,0
20081022,29.1700,29.4800,28.0200,28.8500,12598752,0
20081023,29.0400,30.1500,27.2500,28.8700,14277421,0
20081024,27.1000,28.6000,26.7500,27.7700,12076392,0
20081027,27.4600,27.8400,24.2500,24.4200,19777917,0
20081028,24.9600,27.9400,24.3500,27.8200,21080073,0
20081029,27.8700,27.8700,25.9700,26.3100,19077456,0
20081030,27.3400,29.6500,27.3400,29.3200,19595233,0
20081031,29.2400,31.7800,29.2400,30.6500,17158348,0
20081103,30.6400,31.3700,30.0600,30.8300,7797453,0
20081104,31.4600,32.5000,31.0600,31.7700,11239770,0
20081105,31.4700,32.5300,30.4600,30.6900,11403586,0
20081106,30.3700,31.0800,29.5600,29.8500,11071560,0
20081107,29.9800,30.4892,29.6000,30.3000,7999948,0
20081110,30.7300,31.1700,29.0205,29.6900,8998954,0
20081111,29.4600,30.1200,28.2100,28.8700,9700194,0
20081112,28.4600,29.0400,28.1200,28.3200,9144748,0
20081113,28.0300,31.0000,27.7300,30.7300,14460552,0
20081114,30.1500,31.0000,28.7800,29.3100,11938178,0
20081117,28.9200,29.0200,27.8100,28.2600,12556891,0
20081118,28.2700,28.9700,27.7600,28.8200,11188854,0
20081119,28.7200,29.8400,27.7100,27.8400,10735800,0
20081120,27.5000,29.1300,26.4100,26.8000,16245433,0
20081121,27.4900,27.4900,23.1900,26.3900,26030262,0
20081124,26.7300,28.9700,26.2300,28.3800,13256411,0
20081125,28.7500,29.6900,27.1500,27.8100,13478773,0
20081126,27.2500,28.0900,26.5000,27.9100,13109240,0
20081128,27.8500,29.0000,27.8400,28.9300,5513465,0
20081201,28.2300,28.8800,26.9700,27.0700,9903528,0
20081202,27.3800,27.5800,26.4600,27.0800,10318171,0
20081203,26.3300,27.2700,25.6300,26.3300,15187700,0
20081204,26.0400,28.1425,25.6800,26.9800,11437286,0
20081205,26.6300,28.0800,25.9300,27.8800,10780497,0
20081208,28.4800,28.9600,27.1550,28.4600,12380301,0
20081209,28.2000,29.4800,28.0500,28.2700,11494813,0
20081210,28.4300,29.2700,27.9500,29.0900,10159541,0
20081211,29.0400,29.6500,28.7000,28.8000,10060253,0
20081212,27.9700,28.7000,27.8100,28.4500,7071328,0
20081215,28.5400,29.0000,27.6800,27.9800,7685915,0
20081216,28.1900,28.2900,26.7500,27.7400,15601048,0
20081217,27.1500,27.4200,26.1000,26.5100,16176969,0
20081218,26.7600,27.5600,26.3100,27.2700,12018987,0
20081219,28.1000,28.1000,26.5000,26.9600,17276965,0
20081222,26.4000,26.9100,24.8300,26.9100,15754974,0
20081223,26.9400,27.3200,26.2800,26.5200,8301079,0
20081224,26.5900,27.1100,26.4600,27.0400,2948389,0
20081226,27.1500,27.1500,26.5100,26.7300,3609301,0
20081229,26.7700,27.3300,26.7000,27.2300,5781549,0
20081230,27.3900,28.4000,27.3800,28.3300,8265231,0
20081231,28.4500,28.9100,28.3600,28.7400,6644606,0
20090102,28.8100,29.5500,28.5600,29.3800,6352703,0
20090105,29.3700,30.0500,29.3700,29.8000,8583790,0
20090106,30.0000,30.4700,29.0900,29.3500,8915480,0
20090107,29.0100,29.5800,28.7500,29.3900,6758091,0
20090108,28.4300,29.3900,27.9500,29.3400,8782763,0
20090109,27.0000,27.0900,25.5000,25.6900,47046255,0
20090112,25.9900,25.9900,24.6000,24.9300,21745247,0
20090113,24.9600,26.8400,24.1600,26.6900,32529738,0
20090114,26.1300,26.6900,25.7975,25.9000,22731550,0
20090115,25.8500,26.4100,25.5500,26.1600,13804692,0
20090116,26.4100,26.9900,26.1800,26.8300,13394466,0
20090120,26.8000,26.8400,26.0300,26.1900,13950035,0
20090121,26.5000,26.5800,25.8400,26.3500,13800518,0
20090122,25.7700,27.7000,25.7500,27.3400,17449837,0
20090123,26.8600,28.2400,26.6000,27.7300,16093814,0
20090126,28.1800,28.5500,27.4200,27.9300,10416430,0
20090127,28.0500,28.2700,27.3900,27.5900,12131148,0
20090128,27.9500,28.4800,27.8500,28.0900,10437554,0
20090129,27.9300,28.1200,27.2900,27.3700,9260421,0
20090130,27.5300,27.5300,26.6200,26.8800,11673488,0
20090202,26.5600,27.1300,26.4000,26.7900,7683005,0
20090203,26.9500,27.4800,26.4900,27.4100,11340362,0
20090204,27.4400,28.2000,27.0800,27.4800,8743497,0
20090205,27.2300,28.7000,27.1700,28.5600,10501936,0
20090206,28.5000,29.1400,28.2500,29.0400,9747661,0
20090209,28.9700,28.9700,27.9600,28.6800,8463746,0
20090210,28.6000,28.6800,27.5700,27.8000,10172895,0
20090211,27.9800,28.1300,27.0400,27.6500,9761144,0
20090212,27.3300,28.1500,26.9500,28.0700,8108086,0
20090213,28.0400,28.1000,27.3100,27.4700,7813131,0
20090217,27.0000,27.5600,26.6000,27.3000,11405713,0
20090218,27.4300,27.4900,26.9200,26.9900,11241464,0
20090219,28.6500,29.6100,28.4600,28.7100,18128099,0
20090220,28.4500,29.0500,27.6400,27.8200,16169846,0
20090223,28.1100,28.5200,26.8400,26.9500,10928312,0
20090224,26.9600,27.3200,26.5300,26.9600,13211192,0
20090225,26.8900,27.0500,26.0700,26.4500,12002822,0
20090226,26.6200,26.9200,25.5200,25.8700,14398703,0
20090227,25.7400,26.1700,25.5700,25.7400,12770291,0
20090302,25.5600,25.6450,24.6000,25.3600,16767413,0
20090303,25.5800,25.7000,24.5800,24.6000,15893230,0
20090304,24.8600,26.1000,24.4500,25.5800,16267148,0
20090305,25.1900,25.4300,24.4600,24.6900,13801992,0
20090306,24.8300,25.0900,23.7700,24.4600,11878771,0
20090309,24.2000,24.5900,23.7400,23.9800,9122962,0
20090310,24.2900,25.0500,23.9800,24.9200,15470456,0
20090311,25.0200,25.7600,24.9800,25.2200,11612763,0
20090312,25.2300,26.2000,25.0000,26.1200,9052332,0
20090313,26.2400,27.2500,25.8500,26.5300,10884638,0
20090316,26.7700,27.5000,26.5600,26.8600,8640732,0
20090317,26.8400,27.6600,26.7200,27.6600,7499389,0
20090318,27.5600,28.3400,27.1600,27.4600,13956556,0
20090319,27.6500,27.6500,26.3500,26.6500,9814073,0
20090320,26.6900,27.2300,26.4800,26.6900,12444638,0
20090323,27.1500,28.3900,27.0500,28.3600,11327680,0
20090324,28.0400,29.0800,27.7600,28.4300,11552109,0
20090325,28.5500,29.7400,28.3400,29.2200,10360559,0
20090326,28.9700,29.0000,27.9500,28.6000,16145951,0
20090327,28.3600,28.7300,28.0800,28.2600,8051142,0
20090330,27.6000,27.8500,26.8500,27.3000,8313177,0
20090331,27.4400,27.9800,27.0500,27.4900,9197655,0
20090401,27.2500,28.3101,27.0800,28.1000,11651878,0
20090402,28.5600,29.5900,28.4700,29.3900,12127579,0
20090403,29.3500,29.5500,28.1500,28.4500,11747478,0
20090406,28.5300,29.0200,27.7500,28.9900,10036902,0
20090407,28.6600,28.8100,28.3800,28.5700,5827126,0
20090408,28.7200,29.5010,28.6300,29.5000,9118701,0
20090409,29.3900,30.2400,29.0200,30.0900,8547605,0
20090413,29.9600,30.3900,29.4800,29.9000,7108803,0
20090414,29.5700,29.8100,29.1100,29.4800,8749589,0
20090415,29.5200,29.6300,28.9400,29.2400,9457200,0
20090416,29.4400,30.7000,29.2000,30.4500,11743728,0
20090417,30.4700,30.7700,30.0900,30.1400,9331599,0
20090420,29.9200,30.1200,28.9000,29.1300,11838971,0
20090421,29.0600,30.6300,29.0600,30.2100,11963868,0
20090422,29.9200,30.7500,29.7200,30.2800,10947549,0
20090423,30.2200,30.2700,29.0110,29.5700,12072477,0
20090424,29.7800,30.0500,29.4300,29.7300,9806296,0
20090427,30.2300,30.3400,29.7200,29.9200,8162290,0
20090428,30.2600,31.4200,30.0200,30.7900,14755851,0
20090429,30.8000,31.5500,30.4499,30.8000,10273011,0
20090430,31.0800,31.8900,31.0000,31.7800,13293509,0
20090501,31.8300,32.2700,31.3550,32.2600,8564796,0
20090504,32.2700,32.2700,31.5100,32.0300,13666753,0
20090505,33.5300,34.2200,31.1100,31.8000,24047483,0
20090506,32.1200,32.7200,31.5900,31.9600,10100864,0
20090507,31.9200,32.2400,31.4400,31.7900,12319296,0
20090508,32.1300,32.4700,31.6000,32.1200,10539646,0
20090511,31.7400,32.9600,31.5600,32.6000,11364999,0
20090512,32.7700,33.1700,32.3500,32.9800,11065548,0
20090513,32.8700,32.9400,31.4600,31.9500,12371205,0
20090514,31.9300,32.3850,31.5500,31.9400,11652207,0
20090515,31.6700,32.1700,30.2200,30.8000,17666170,0
20090518,30.9900,31.4300,30.3500,31.3400,12310669,0
20090519,31.4900,31.5900,30.9100,30.9400,8798654,0
20090520,31.0900,31.1200,29.7600,29.8400,16910060,0
20090521,29.5400,29.9700,29.2800,29.6400,10294392,0
20090522,29.7500,30.0400,29.3400,29.5300,5406845,0
20090526,29.3600,30.4000,29.3400,29.8700,12319984,0
20090527,29.9400,30.0000,28.9600,28.9900,13755932,0
20090528,29.1200,29.7400,28.9995,29.6400,13373607,0
20090529,29.7000,29.8800,29.3600,29.8000,9455170,0
20090601,29.8500,30.7700,29.8500,30.6000,12633407,0
20090602,30.6900,31.7400,30.3601,31.3400,10557321,0
20090603,31.0400,31.1900,30.2100,30.6100,10662303,0
20090604,30.1700,30.8500,29.8000,30.3500,8074759,0
20090605,31.0200,31.1600,30.0300,30.1900,11902824,0
20090608,30.1000,31.0400,30.0000,30.7800,8727932,0
20090609,30.9200,30.9200,30.5300,30.8200,5356390,0
20090610,30.8500,31.0900,30.1600,30.4800,7055378,0
20090611,30.4200,30.7500,30.0000,30.2700,10222459,0
20090612,30.0800,30.3600,29.9000,30.3500,7274355,0
20090615,30.1800,30.2000,29.7000,29.9800,8275921,0
20090616,30.1200,30.2000,29.8100,30.0200,11879551,0
20090617,30.0600,31.2300,30.0600,30.8600,12841912,0
20090618,30.8500,31.2500,30.6500,31.0500,7052335,0
20090619,31.2000,32.0000,31.2000,31.7700,14961700,0
20090622,31.2400,31.6200,30.9600,31.1300,9556102,0
20090623,31.1500,31.3000,30.6000,30.9100,8140579,0
20090624,30.7500,31.3200,30.7000,31.0700,8339891,0
20090625,30.7400,31.4300,30.6742,31.2000,8617721,0
20090626,31.1900,31.5900,30.9900,31.3600,16267651,0
20090629,31.3700,32.4500,31.2300,32.1300,10084591,0
20090630,32.1900,32.4500,31.6700,31.8700,11943473,0
20090701,31.9400,32.0100,31.5200,31.7500,10210491,0
20090702,31.4600,31.7500,31.0200,31.0700,9349603,0
20090706,30.8600,31.4500,30.7700,31.2500,9988325,0
20090707,31.2500,31.2500,30.5800,30.6800,10721435,0
20090708,30.7300,31.3400,30.7200,31.1500,12330408,0
20090709,31.1800,31.3003,30.6100,31.0600,7447342,0
20090710,30.8700,31.1700,30.6500,30.9000,8633711,0
20090713,30.9900,31.7200,30.7800,31.6800,9625620,0
20090714,31.5800,31.7000,31.0900,31.3700,8936652,0
20090715,31.5900,31.9600,31.3600,31.7500,9846008,0
20090716,31.6900,32.2500,31.6800,32.0700,10183918,0
20090717,32.0700,32.8300,32.0700,32.7400,9431921,0
20090720,32.8200,33.2500,32.5600,32.9400,9655419,0
20090721,33.2900,33.4000,32.4800,32.8500,9170281,0
20090722,33.2700,33.3900,32.8400,33.1000,8394540,0
20090723,33.1800,33.8400,32.7700,33.5000,9648704,0
20090724,33.3100,34.4550,33.3100,34.3800,9887658,0
20090727,34.3300,34.4800,33.4000,34.0500,8344095,0
20090728,33.9400,34.2300,33.4900,34.0800,7269581,0
20090729,33.9800,34.3500,33.6600,33.9200,9779071,0
20090730,34.1300,34.5900,33.5400,33.5900,12131539,0
20090731,33.6200,33.9000,33.2100,33.4800,10734253,0
20090803,33.7900,34.1600,33.0300,34.0000,11006910,0
20090804,35.0100,35.5000,33.3900,33.9800,19971976,0
20090805,34.3700,34.7600,34.1300,34.3900,11933133,0
20090806,34.4500,34.6000,33.9500,34.1200,7576208,0
20090807,34.0100,34.7400,34.0000,34.4700,9198707,0
20090810,34.4400,34.8000,34.2800,34.7500,7480301,0
20090811,34.7500,34.8500,34.4100,34.6400,8511582,0
20090812,34.1100,35.1800,34.0700,34.7200,9421458,0
20090813,34.7600,35.0900,34.3300,35.0600,9320954,0
20090814,35.0300,35.1300,34.2000,34.7500,7824240,0
20090817,34.0800,34.3800,33.7500,34.1800,8047707,0
20090818,34.3000,34.5100,34.0900,34.4900,7359625,0
20090819,34.1900,34.5400,33.8600,34.4200,8007621,0
20090820,34.4900,35.1000,34.2500,35.0200,8074197,0
20090821,35.1600,35.8350,35.0000,35.7200,10101645,0
20090824,36.0100,36.0500,35.7500,35.9400,7971211,0
20090825,36.0100,37.1250,35.7900,36.8900,15125951,0
20090826,36.9000,37.1500,36.4950,36.9800,12984024,0
20090827,37.0700,37.1900,36.6000,36.8400,7485889,0
20090828,37.0500,37.0800,36.4100,36.7700,8159073,0
20090831,36.6700,37.5900,36.6000,37.5200,12269334,0
20090901,37.4300,37.7500,36.8200,36.9600,11886759,0
20090902,36.8400,36.8400,36.2700,36.4200,10429440,0
20090903,36.3400,36.6800,36.0100,36.6300,9227839,0
20090904,36.7200,37.2100,36.4800,37.2000,5867004,0
20090908,37.3200,37.3200,36.4100,36.7000,8715620,0
20090909,36.6400,36.7800,36.1800,36.6400,9056588,0
20090910,36.6400,36.7700,36.4500,36.6700,8918715,0
20090911,36.8000,37.0000,36.4300,36.5300,7539438,0
20090914,36.2400,36.6300,36.2300,36.5300,6988071,0
20090915,36.6100,36.7200,36.2000,36.4400,8320951,0
20090916,36.4700,36.9600,36.4000,36.9600,8543138,0
20090917,36.9000,37.0000,36.3100,36.3900,12759644,0
20090918,36.5500,36.5600,35.9400,35.9800,17045753,0
20090921,35.7500,36.3000,35.6700,36.1800,12523102,0
20090922,36.1700,36.2700,35.7750,36.0900,9753671,0
20090923,35.9900,36.5000,35.8400,36.0900,14269884,0
20090924,35.8700,35.9800,34.4500,35.2000,15281003,0
20090925,35.2000,35.6900,34.9600,35.2000,9724927,0
20090928,35.3400,35.4700,34.8100,34.8800,14731626,0
20090929,36.3700,36.4700,35.5600,36.0700,22020369,0
20090930,35.9600,36.0500,35.4900,35.7400,12944911,0
20091001,35.6100,36.1100,35.3400,35.8700,13126845,0
20091002,35.7200,36.0900,35.2600,35.3200,18269915,0
20091005,35.2000,35.3700,34.6200,34.7800,14991047,0
20091006,34.9100,35.0800,33.9200,34.6500,22072254,0
20091007,34.6700,35.7800,34.5300,35.6300,14572742,0
20091008,35.8500,36.5900,35.7800,36.1900,11427633,0
20091009,36.2500,36.4900,36.0400,36.4800,6744675,0
20091012,36.5400,36.5400,36.2500,36.4000,4722885,0
20091013,36.7300,37.0900,36.4800,36.7200,9967875,0
20091014,36.9600,37.5000,36.9200,37.4100,9266651,0
20091015,37.2600,38.0900,37.1300,38.0100,9605210,0
20091016,37.9100,37.9200,37.2900,37.7000,9145840,0
20091019,37.7300,38.1500,37.5350,37.9600,6723220,0
20091020,38.0900,38.1300,37.5500,37.8100,8566659,0
20091021,37.7500,38.2700,37.2100,37.2400,7963786,0
20091022,37.2100,37.9200,37.1002,37.7400,6802334,0
20091023,37.7700,37.8400,36.9300,37.1600,7073892,0
20091026,37.2300,37.3300,36.4200,36.5000,8975171,0
20091027,36.5000,36.8400,35.8400,36.0300,12920723,0
20091028,35.8900,36.2100,35.5600,35.6100,7968019,0
20091029,36.0300,36.4900,35.5450,36.4100,7565718,0
20091030,36.3500,36.5500,35.2500,35.3000,10728886,0
20091102,35.5500,36.0400,35.3000,35.7500,7630250,0
20091103,35.7000,36.1300,35.2100,35.4300,7930932,0
20091104,35.8100,36.6600,35.7100,36.1500,12669166,0
20091105,28.4500,29.6400,27.3800,28.8700,185123476,0
20091106,29.0200,30.0300,28.8700,29.7900,48999366,0
20091109,29.9900,30.9800,29.9400,30.9000,33648718,0
20091110,30.5400,30.7600,29.7100,29.8600,30358449,0
20091111,30.1500,30.6300,29.8000,30.0000,30179193,0
20091112,29.8300,30.1600,29.4200,29.6700,26379891,0
20091113,29.8600,30.3800,29.8200,30.2500,18327263,0
20091116,30.5300,30.7000,30.0800,30.1900,17579005,0
20091117,30.1600,30.5000,30.0000,30.4400,13330797,0
20091118,30.3900,30.7500,30.2100,30.6900,16219191,0
20091119,30.5000,31.4000,30.4400,31.0800,25047537,0
20091120,31.1400,31.7100,31.1000,31.6400,27279469,0
20091123,31.9100,32.2700,31.1000,31.8900,19636358,0
20091124,31.7600,32.0800,31.5700,31.6000,14163688,0
20091125,31.8000,31.9200,31.3800,31.5300,12349193,0
20091127,30.7200,31.3800,30.6800,31.2000,5377300,0
20091130,31.1100,31.2100,30.9100,31.0100,10832032,0
20091201,31.1900,31.6000,31.0100,31.1800,10674788,0
20091202,30.7300,31.2400,30.5400,31.1100,14262056,0
20091203,31.1100,31.2300,30.7100,30.8000,12615575,0
20091204,30.9700,31.3100,30.5800,30.7600,12910521,0
20091207,30.7900,31.0000,30.7100,30.8500,10526383,0
20091208,30.9500,30.9600,30.3700,30.5600,16128687,0
20091209,30.5600,31.0900,30.4900,31.0300,14589012,0
20091210,31.2900,31.6000,31.1700,31.5000,9689441,0
20091211,31.8000,32.4300,31.8000,32.2200,16493036,0
20091214,32.3700,32.4500,32.1600,32.3600,10937090,0
20091215,32.2400,32.2800,31.6900,31.7600,16689265,0
20091216,31.8500,31.8500,30.8600,30.9300,37292573,0
20091217,30.8500,31.3600,30.4000,31.2000,21801685,0
20091218,31.2700,31.2900,30.7400,31.1800,20373199,0
20091221,31.8400,32.7800,31.7600,32.3000,21199202,0
20091222,32.3700,32.5800,32.2200,32.3100,7086256,0
20091223,32.3500,32.4500,31.9900,32.0900,5900699,0
20091224,32.0600,32.2400,32.0500,32.1400,2184813,0
20091228,32.2500,32.5500,32.1600,32.3900,5454312,0
20091229,32.5400,32.7200,32.3800,32.6500,6313831,0
20091230,32.5600,32.8000,32.4500,32.7100,5339939,0
20091231,32.6100,32.7563,32.1900,32.2100,4962535,0
20100104,32.4300,33.0550,32.3800,32.9800,14676761,0
20100105,32.9300,33.0300,32.6600,32.8500,7512495,0
20100106,32.4500,32.9800,32.3600,32.5600,11319570,0
20100107,32.6000,33.8700,32.5600,33.7600,17940192,0
20100108,33.6700,34.4100,33.5100,34.0000,21856499,0
20100111,34.1800,34.1800,33.7400,33.9300,9829141,0
20100112,33.8600,33.9700,33.4300,33.5600,11744945,0
20100113,33.3700,34.1000,33.2200,33.9700,11407182,0
20100114,33.7900,34.0500,33.6400,33.9500,9664710,0
20100115,33.9500,34.1400,33.6200,33.9100,14319970,0
20100119,33.8300,34.0600,33.6900,33.9500,8592811,0
20100120,33.8300,34.0350,33.5200,33.8500,9541285,0
20100121,33.8000,33.9700,33.1200,33.2400,12078095,0
20100122,33.0700,33.8200,32.7000,33.2400,10971995,0
20100125,33.4500,33.4500,33.0000,33.0400,7404019,0
20100126,32.9400,33.1900,32.7600,32.8100,7440231,0
20100127,32.6800,33.0400,32.2400,32.4700,10626609,0
20100128,32.5800,33.2600,32.2900,32.3300,13972157,0
20100129,32.4500,33.0000,32.3300,32.3700,11500545,0
20100201,32.5700,32.9500,32.4300,32.9200,7311072,0
20100202,32.9900,33.6100,32.6200,33.3800,9421125,0
20100203,32.7000,33.0300,32.3400,32.4200,13361739,0
20100204,32.4200,32.4200,31.1300,31.1500,15838194,0
20100205,31.1300,31.5000,30.3600,31.0700,25372775,0
20100208,33.9200,33.9200,32.3600,32.7200,36928387,0
20100209,33.2100,33.2500,32.3900,32.7200,15547481,0
20100210,32.7600,32.8500,32.3300,32.7300,8070780,0
20100211,32.7200,33.2900,32.6500,33.2100,10368129,0
20100212,33.1500,33.3200,32.7600,32.9900,10772276,0
20100216,33.1400,33.6300,33.0400,33.5200,7642359,0
20100217,33.7300,34.1500,33.6200,33.9900,9118356,0
20100218,34.0000,34.2500,33.8600,34.1200,8455312,0
20100219,34.0800,34.4200,33.8000,34.3100,7935604,0
20100222,34.4100,34.4900,34.1200,34.2200,6978999,0
20100223,34.1000,34.2400,33.6400,34.1500,10181974,0
20100224,34.2100,34.5300,34.1500,34.5100,7588476,0
20100225,34.0100,34.5300,33.8700,34.0000,13222083,0
20100226,34.0300,34.0700,33.6500,33.7500,12715311,0
20100301,33.8700,34.4800,33.7900,34.4100,11964018,0
20100302,34.4700,34.7500,34.3600,34.6600,9878124,0
20100303,34.5300,34.9800,34.4700,34.7400,8414172,0
20100304,34.8300,35.0900,34.6000,34.8700,10790772,0
20100305,34.9200,35.1600,34.7300,35.0300,6873618,0
20100308,35.0900,35.1600,34.7716,34.8300,4710595,0
20100309,34.7700,35.0000,34.5600,34.6800,6657514,0
20100310,34.6500,35.0100,34.5400,34.8500,6590364,0
20100311,34.8200,34.9000,34.4300,34.6600,8628483,0
20100312,34.7400,34.8200,34.4400,34.6300,6330027,0
20100315,34.5700,34.8700,34.3400,34.7300,5649928,0
20100316,34.7300,35.0984,34.6100,34.9300,7861139,0
20100317,34.9800,35.4000,34.8200,35.2100,7652680,0
20100318,35.3100,35.3100,34.9400,35.0900,7255888,0
20100319,35.1600,35.2600,34.2300,34.5500,16437914,0
20100322,34.4800,35.2800,34.3300,35.1700,12883232,0
20100323,35.4000,36.0000,35.2200,35.9200,11595180,0
20100324,35.9100,36.1000,35.4200,35.5100,10334435,0
20100325,35.7100,36.5500,35.6800,36.4200,15191138,0
20100326,36.4900,37.0000,36.4900,36.7900,14978359,0
20100329,36.8100,37.1400,36.5100,37.0700,13183224,0
20100330,37.0700,37.3200,36.8900,37.0300,8150790,0
20100331,36.9100,36.9700,36.4800,36.5600,7802099,0
20100401,36.1200,36.5100,36.0600,36.2300,14386919,0
20100405,36.2600,36.3000,35.8600,36.0100,9694508,0
20100406,35.8800,36.0100,35.7100,35.8500,7201132,0
20100407,35.8300,35.8500,35.5400,35.6600,8613659,0
20100408,35.6100,36.7200,35.5700,36.4700,13671975,0
20100409,36.3500,37.2600,36.3500,37.2200,10413193,0
20100412,36.9200,37.2000,36.8500,36.9800,9311744,0
20100413,36.8500,37.2500,36.5900,37.1800,8166053,0
20100414,37.0600,37.3200,36.8900,37.2600,9405220,0
20100415,37.1700,37.6900,37.0300,37.3700,10481843,0
20100416,37.2800,37.7200,37.1200,37.1400,13512135,0
20100419,36.9800,37.2100,36.7000,37.0300,7793934,0
20100420,37.0500,37.4300,37.0500,37.2000,7342854,0
20100421,37.2400,37.4000,36.5900,36.9000,9747679,0
20100422,36.8900,37.0800,36.6000,36.8300,7917137,0
20100423,36.8000,37.1000,36.5200,37.0100,8982557,0
20100426,36.9200,37.1200,36.7600,36.8700,10711381,0
20100427,36.7100,37.0125,36.2000,36.2600,11387766,0
20100428,36.3900,37.4700,36.3500,37.1100,15631230,0
20100429,37.3100,37.6200,37.2050,37.2600,8509109,0
20100430,37.1400,37.8200,36.8600,36.9300,12507125,0
20100503,36.9900,37.4300,36.6700,37.0800,9473124,0
20100504,36.5900,37.3900,36.2700,36.4800,10297554,0
20100505,36.3300,36.8850,35.9000,36.0600,9594784,0
20100506,36.0100,36.3000,33.5400,35.2400,14949710,0
20100507,35.1800,35.5000,33.9300,34.8600,15890277,0
20100510,35.9200,36.2400,35.6900,36.1700,8222254,0
20100511,35.9300,36.4100,35.6500,35.7500,8790960,0
20100512,35.8200,36.3800,35.6700,36.3200,6643189,0
20100513,36.2800,36.8300,35.8500,36.5000,9356683,0
20100514,36.2600,36.4500,35.5500,35.7800,10421543,0
20100517,35.8800,35.9900,35.2600,35.8700,6777042,0
20100518,36.0700,36.0700,35.0300,35.2200,10733874,0
20100519,35.0500,35.0700,34.5900,34.9500,11833443,0
20100520,34.2200,34.4550,33.7400,33.8400,13224368,0
20100521,33.2300,34.3100,33.1900,34.3000,14841404,0
20100524,34.1300,34.3400,33.8800,33.9500,9217822,0
20100525,33.1200,34.1100,33.0600,34.0700,16578336,0
20100526,34.1900,34.3650,33.6500,33.7700,15421671,0
20100527,34.0800,34.6100,33.9600,34.5900,12019662,0
20100528,34.5700,34.9800,34.1400,34.6300,19128337,0
20100601,34.4000,34.9300,34.0000,34.3400,12359270,0
20100602,34.4900,35.2100,34.4600,35.2000,11578629,0
20100603,35.1600,35.3100,34.5100,35.0200,6967462,0
20100604,34.4500,34.5700,33.6400,33.7800,11025384,0
20100607,30.9400,32.0400,29.6200,31.0400,44283472,0
20100608,30.9600,31.3500,30.7200,31.1200,20288395,0
20100609,31.2600,31.4500,30.3000,30.6700,24847141,0
20100610,30.8600,31.9800,30.8300,31.9000,23755294,0
20100611,31.7000,32.1200,31.3900,32.0800,16014987,0
20100614,32.3900,32.7500,31.8300,31.8700,15508352,0
20100615,31.8900,32.2550,31.8500,32.2200,12666726,0
20100616,32.0600,32.2600,31.8200,31.8800,15939525,0
20100617,31.9800,32.0800,31.5650,31.8400,9714687,0
20100618,33.4500,33.5000,32.4200,32.4300,24300273,0
20100621,32.9100,33.0400,31.6900,31.7800,12220788,0
20100622,31.4000,31.8400,31.3500,31.4000,11925814,0
20100623,31.4000,31.6400,31.1800,31.4300,13838337,0
20100624,31.2100,31.2800,30.5100,30.7900,13355546,0
20100625,30.7700,30.8700,30.5400,30.6000,15624207,0
20100628,30.6700,31.0800,30.5100,30.8900,8500722,0
20100629,30.5700,30.6500,29.6200,29.8200,17859446,0
20100630,29.9400,30.2500,29.2200,29.3200,14231160,0
20100701,29.1900,29.3000,28.4700,29.2300,16779692,0
20100702,29.2600,29.5400,28.8600,29.0800,7185773,0
20100706,29.3000,29.5700,28.3100,28.5500,15014465,0
20100707,28.7900,29.1400,28.3000,29.1300,17177417,0
20100708,29.3600,29.5200,28.9600,29.4300,11449904,0
20100709,29.4800,29.8700,29.2500,29.8000,8522529,0
20100712,29.7500,30.0400,29.6800,29.9700,7756768,0
20100713,30.1100,30.6800,30.1100,30.5500,10360142,0
20100714,30.5200,30.7775,30.2300,30.6700,6297698,0
20100715,30.6500,30.8400,30.2200,30.7800,7820170,0
20100716,30.6200,30.7700,29.9600,30.0400,10504472,0
20100719,30.0900,30.3100,29.9000,30.1600,8211607,0
20100720,29.8500,30.5400,29.7800,30.4900,7234932,0
20100721,30.6600,30.6600,29.8500,29.9600,8986020,0
20100722,30.2400,30.8000,29.2000,29.9200,17824114,0
20100723,29.9400,31.1200,29.8800,30.9300,12284282,0
20100726,31.0200,31.2400,30.5800,31.0000,6062500,0
20100727,31.0600,31.1900,30.5400,30.6000,8072424,0
20100728,29.5000,32.0900,29.5000,31.5400,28020891,0
20100729,31.3200,31.9400,30.6000,30.9000,15088699,0
20100730,30.6300,30.8900,30.3600,30.6900,10968803,0
20100802,31.0200,31.2300,30.8500,31.1200,7944096,0
20100803,30.9100,31.2500,30.7700,30.8600,7515483,0
20100804,30.8300,31.1000,30.5600,30.5600,9054415,0
20100805,30.3000,30.4800,30.0600,30.1200,12995191,0
20100806,29.8600,30.0100,29.4000,29.8400,9971968,0
20100809,30.0900,30.0900,29.7700,30.0000,6424241,0
20100810,29.8700,29.9700,29.4475,29.6800,5559363,0
20100811,29.3200,29.4200,28.5300,28.6200,10788158,0
20100812,28.4400,29.2000,28.3000,28.9400,12059594,0
20100813,28.8900,29.0100,28.6500,28.7000,8722985,0
20100816,28.5800,28.8000,28.4000,28.7000,5276614,0
20100817,28.8000,29.1500,28.7097,28.8800,6426922,0
20100818,28.7900,29.2100,28.6000,29.0500,7779383,0
20100819,28.9900,29.0500,28.5000,28.5200,10499655,0
20100820,28.5300,28.5700,27.9500,27.9900,13410458,0
20100823,28.1800,28.6500,28.0400,28.4700,11243235,0
20100824,28.0800,28.2800,27.8700,27.9300,10502408,0
20100825,27.7100,28.1800,27.7000,28.0300,7720701,0
20100826,28.3100,28.3100,27.7500,27.7600,6165868,0
20100827,27.8500,27.9200,27.1300,27.5100,13479742,0
20100830,27.4800,27.8800,27.4000,27.4200,5786108,0
20100831,27.2400,27.3500,26.8400,26.9800,10352826,0
20100901,26.8600,27.9900,26.8600,27.9800,12342881,0
20100902,28.0500,28.3800,27.9600,28.3100,5537845,0
20100903,28.5200,29.0200,28.5100,28.6800,6003578,0
20100907,28.5500,28.7300,28.1500,28.1800,6056908,0
20100908,28.2100,28.6300,28.1100,28.4900,6077902,0
20100909,28.7000,28.8500,28.6000,28.7500,6355830,0
20100910,28.8500,29.1490,28.7700,29.0200,5509734,0
20100913,29.1900,29.3500,29.0900,29.2300,5365072,0
20100914,28.9800,29.4700,28.9800,29.2700,6243043,0
20100915,29.1400,29.4600,29.1000,29.4300,5587222,0
20100916,29.4300,29.5700,29.2700,29.4800,5882937,0
20100917,29.5400,29.9300,29.4800,29.8300,8890006,0
20100920,29.9500,30.4000,29.7500,30.3000,7644532,0
20100921,30.0300,30.4000,29.9200,30.0400,8570011,0
20100922,30.0100,30.2700,29.8600,30.0900,4860630,0
20100923,29.8300,30.3500,29.7810,29.9000,8045286,0
20100924,30.3500,31.1800,30.1400,31.0100,10439802,0
20100927,31.1200,31.1300,30.5900,30.6100,6643171,0
20100928,31.2600,31.7000,30.9200,31.4500,12927468,0
20100929,31.2600,31.6000,31.2600,31.2900,8364855,0
20100930,31.3300,31.7500,31.2400,31.4700,8564383,0
20101001,31.6700,32.0200,31.5300,31.7800,8487431,0
20101004,31.6400,32.1100,31.3400,31.4300,6108008,0
20101005,31.6800,32.4800,31.6000,32.0600,10511664,0
20101006,32.0500,32.4100,31.9600,32.4100,7862002,0
20101007,32.4300,32.5000,31.8700,31.9800,8987363,0
20101008,31.0900,31.4400,30.6100,31.2500,22308203,0
20101011,31.2100,31.3100,31.0200,31.0500,6981890,0
20101012,30.9400,31.1000,30.7700,30.9500,8352536,0
20101013,30.9900,31.9700,30.8700,31.6400,14314373,0
20101014,31.6600,31.7400,30.9500,31.2500,7955669,0
20101015,31.4700,31.5600,31.1500,31.3100,8180194,0
20101018,31.2500,31.3500,30.9800,31.2500,7403751,0
20101019,30.9800,31.1900,30.4000,30.5500,8000262,0
20101020,30.5500,31.1700,30.5400,31.0300,6476677,0
20101021,31.0800,31.5300,30.8800,31.2500,7681238,0
20101022,31.2100,31.6600,31.1300,31.3600,7789795,0
20101025,31.5800,31.7600,31.1700,31.2300,7958777,0
20101026,31.1000,31.2500,30.5700,30.7700,11680438,0
20101027,30.5800,30.8800,30.2100,30.8400,10256426,0
20101028,30.9200,30.9200,30.4500,30.6600,9836504,0
20101029,30.5500,30.5750,30.1200,30.1300,13288316,0
20101101,30.3000,30.4100,29.7000,29.9000,10960625,0
20101102,30.1400,30.8930,30.0100,30.5300,16853023,0
20101103,30.3100,31.1000,30.3100,30.8700,16643459,0
20101104,31.1500,31.5300,31.0300,31.5100,10626158,0
20101105,31.5100,31.5800,30.6675,30.9400,11482460,0
20101108,30.8400,31.3100,30.8400,31.2300,8817931,0
20101109,31.2600,31.4000,30.9000,31.0300,8836215,0
20101110,30.9100,31.1500,30.6100,31.1300,8551972,0
20101111,31.0300,31.0700,30.7150,30.8600,8930225,0
20101112,30.6600,30.7500,29.9900,30.2400,12043601,0
20101115,30.2800,30.4200,30.0200,30.0500,7387429,0
20101116,29.9400,30.1900,29.4500,29.6500,11406159,0
20101117,29.7400,30.0800,29.6700,29.8300,8517469,0
20101118,30.5800,30.9800,30.3100,30.7900,13436926,0
20101119,30.8000,31.0400,30.7700,31.0300,9658063,0
20101122,30.7700,31.2300,30.7700,30.9800,9134658,0
20101123,30.6800,31.0100,30.4900,31.0000,10497802,0
20101124,31.1400,31.6900,31.0300,31.5600,9418138,0
20101126,31.1600,31.3800,31.0900,31.1500,3299164,0
20101129,30.9000,31.5350,30.7300,31.4400,9972309,0
20101130,31.1700,31.3000,30.9777,31.0000,10678495,0
20101201,31.4400,31.9900,31.4000,31.8700,8980809,0
20101202,31.9700,32.4000,31.9000,31.9800,9630989,0
20101203,31.8800,32.5000,31.8300,32.4200,7421701,0
20101206,32.3500,32.5400,32.1400,32.5200,6463109,0
20101207,32.8600,33.2500,32.8000,33.0600,12366287,0
20101208,33.0000,33.4300,32.9300,33.3000,9235777,0
20101209,33.4900,33.6200,33.2000,33.5900,11272695,0
20101210,33.5900,33.7550,33.2100,33.6500,8297099,0
20101213,33.7500,33.9800,33.6600,33.7500,10681282,0
20101214,33.7900,34.1800,33.7900,34.0800,8700337,0
20101215,33.8900,34.0400,33.5900,33.8400,11933009,0
20101216,33.8400,34.5600,33.8300,34.5600,10028344,0
20101217,34.5000,34.5400,34.1300,34.4000,10891922,0
20101220,34.6000,34.6000,34.1600,34.3600,7264114,0
20101221,34.5400,34.6700,34.2600,34.4800,6278647,0
20101222,34.9700,35.4600,34.8100,34.9525,9685759,0
20101223,34.8300,34.9300,34.5300,34.7100,5186630,0
20101227,34.5800,34.7600,34.4200,34.6500,2783214,0
20101228,34.6800,34.9400,34.6500,34.7500,3455434,0
20101229,34.7400,34.9800,34.6900,34.9000,5451905,0
20101230,34.7400,35.2200,34.7000,35.0000,4710951,0
20101231,34.8600,35.1900,34.6900,34.7700,5031733,0
20110103,34.9400,35.1700,34.7900,35.0500,8164506,0
20110104,35.0000,35.0800,34.4000,35.0200,9891899,0
20110105,34.8600,35.4300,34.8018,35.3900,10948953,0
20110106,35.3000,35.3100,34.8500,35.0300,8681582,0
20110107,35.0000,35.3400,34.8150,35.0500,8220560,0
20110110,34.9500,35.3300,34.9500,35.1800,6581442,0
20110111,35.2400,35.7400,35.1400,35.3300,8869344,0
20110112,35.4400,35.9500,34.7200,34.8100,13151958,0
20110113,34.7700,34.8800,34.4600,34.8600,8172368,0
20110114,34.8800,35.1500,34.6300,35.0800,7016638,0
20110118,34.8900,35.2100,34.8900,35.1400,6310362,0
20110119,34.9400,35.0200,34.2100,34.5000,8813616,0
20110120,34.5000,35.5000,34.5000,35.3100,11023330,0
20110121,35.5300,35.8100,35.2950,35.4100,8628718,0
20110124,35.3200,35.4700,34.9450,34.9900,7060524,0
20110125,35.0200,35.1800,34.7800,35.1600,6791498,0
20110126,35.1900,35.9000,35.1400,35.6000,12063886,0
20110127,35.5800,35.7600,35.3800,35.7100,8293498,0
20110128,35.7800,35.8000,34.6800,34.8000,9346969,0
20110131,33.7400,34.6600,33.6200,34.2000,12033254,0
20110201,34.1900,35.2400,34.0100,34.9500,13108482,0
20110202,34.9000,35.3000,34.3700,34.6500,12730602,0
20110203,33.4200,33.5400,32.2900,32.9200,44353612,0
20110204,33.0400,33.0600,32.2700,32.6700,24230433,0
20110207,32.6300,33.2600,32.5500,32.9300,14278934,0
20110208,33.0100,33.4000,32.9500,33.3000,9865525,0
20110209,33.2800,33.7600,33.0000,33.3200,12781139,0
20110210,33.2500,33.4200,32.8200,32.9600,13208794,0
20110211,32.7900,33.0600,32.3600,33.0300,11284649,0
20110214,32.8900,33.0000,32.6800,32.7700,9034121,0
20110215,32.5900,33.1500,32.4200,32.9800,15813068,0
20110216,32.9400,33.1200,32.4100,32.7100,16244060,0
20110217,32.6900,32.9100,32.4200,32.7600,12102278,0
20110218,32.8400,33.1000,32.7300,33.0600,7496097,0
20110222,32.4800,33.0300,32.4300,32.7000,13551883,0
20110223,32.5300,32.8100,32.1000,32.2400,12870982,0
20110224,32.1400,32.6300,32.0800,32.5100,9455545,0
20110225,32.5100,33.0500,32.4000,32.9400,7388701,0
20110228,32.8500,33.3100,32.8500,33.0600,10842083,0
20110301,33.2100,33.6100,33.0000,33.1000,12715275,0
20110302,32.9800,33.3400,32.7300,32.7600,9425666,0
20110303,33.0200,33.7600,32.9500,33.4700,10771770,0
20110304,33.4100,33.7400,32.7800,33.0100,9848108,0
20110307,33.1600,33.3200,32.7500,32.8300,7029479,0
20110308,32.9300,33.5400,32.9200,33.3600,7032383,0
20110309,33.3800,34.2500,33.3600,34.0700,13106222,0
20110310,33.8700,34.2400,33.6500,34.0300,10945491,0
20110311,33.7900,34.1000,33.6300,34.0000,8126332,0
20110314,33.8700,33.9600,33.2218,33.5200,9631394,0
20110315,33.0700,33.2800,32.8000,33.1300,11719999,0
20110316,32.9800,33.1600,32.5000,32.8800,17375447,0
20110317,33.2700,33.4700,32.8200,32.9800,8695204,0
20110318,33.5400,33.8600,33.3200,33.6100,12551816,0
20110321,33.8600,34.0600,33.6500,33.7300,7432714,0
20110322,33.4800,33.6500,33.2200,33.4100,8594247,0
20110323,33.4800,33.6900,33.3400,33.6500,7277193,0
20110324,33.8100,34.1800,33.5400,34.0000,9366416,0
20110325,34.0900,34.1200,33.8100,33.8900,6037943,0
20110328,34.0200,34.1700,33.6100,33.6100,7063425,0
20110329,33.5600,33.8200,33.3800,33.8000,6968670,0
20110330,34.0000,34.0600,33.5750,33.6400,7522537,0
20110331,33.5500,34.3200,33.5300,34.3200,11492711,0
20110401,34.2500,34.9600,34.2100,34.9600,9935018,0
20110404,34.8200,34.9900,34.5300,34.7700,7614985,0
20110405,34.7600,35.2000,34.6900,35.0000,6992118,0
20110406,35.3900,36.1400,35.2800,35.7600,18226672,0
20110407,35.6000,35.7900,35.3000,35.4700,7238131,0
20110408,36.1600,36.9100,36.0200,36.2300,14097008,0
20110411,36.0100,36.4600,35.9500,36.0400,7233382,0
20110412,35.9100,36.1300,35.6400,36.1100,10811718,0
20110413,35.9500,36.2000,35.4300,35.6200,7637609,0
20110414,35.5700,36.0600,35.4600,35.6100,9437327,0
20110415,35.8900,36.1300,35.6500,35.8700,10715619,0
20110418,35.5200,35.7800,35.3300,35.5700,6936922,0
20110419,35.3900,35.8100,35.2000,35.8000,5829706,0
20110420,36.1100,36.3000,35.9800,36.2500,6530172,0
20110421,36.2400,36.3400,36.1300,36.2100,4610937,0
20110425,36.0500,36.2200,35.9300,36.0200,3888267,0
20110426,36.1400,36.6300,36.0800,36.0900,9323824,0
20110427,36.1600,36.4800,36.0500,36.3700,7990398,0
20110428,36.2500,36.3700,36.0200,36.2500,8128326,0
20110429,36.2100,36.3700,36.0500,36.2200,4908052,0
20110502,36.4100,36.5000,36.0800,36.1500,8068934,0
20110503,36.0100,36.7500,36.0000,36.5100,9237499,0
20110504,36.5600,36.8500,36.0400,36.1200,10141221,0
20110505,36.1400,36.8000,35.7300,36.7900,12033024,0
20110506,36.9600,37.2800,36.8600,37.0200,8530162,0
20110509,37.0700,37.6400,36.9900,37.4800,7848106,0
20110510,37.3500,37.5100,37.1500,37.4900,5470758,0
20110511,37.3600,37.7300,37.3000,37.5000,6443305,0
20110512,37.7800,38.2100,37.5500,38.1900,8617036,0
20110513,38.1400,38.2500,37.8400,38.1300,6657214,0
20110516,38.0100,38.4500,37.7700,38.3500,6730674,0
20110517,38.1600,38.7081,38.1400,38.6200,8692961,0
20110518,38.6400,38.7000,38.3000,38.5500,6081548,0
20110519,38.5700,38.5904,38.2500,38.4300,4892426,0
20110520,38.3200,38.5900,38.0700,38.4000,6741086,0
20110523,38.0700,38.3000,37.8100,37.9700,6932418,0
20110524,38.0800,38.3300,37.9600,38.1700,7593608,0
20110525,37.8500,38.3100,37.8500,38.1700,9153708,0
20110526,38.1600,38.3500,37.9600,38.1500,9311182,0
20110527,38.8400,39.5000,38.7300,38.8000,23919356,0
20110531,39.0700,39.1500,38.3000,38.6900,10959390,0
20110601,38.6400,38.9900,38.2500,38.3800,9061271,0
20110602,38.3700,38.6000,38.2600,38.5300,12743723,0
20110603,38.1500,38.4050,37.8700,37.9700,9741447,0
20110606,37.8600,38.0400,37.1500,37.2500,12911574,0
20110607,37.3900,37.6700,37.3100,37.3700,8689146,0
20110608,37.1500,37.7400,37.1500,37.5100,7311470,0
20110609,37.6100,37.9700,37.4600,37.7500,5239255,0
20110610,37.5600,37.7000,37.2000,37.2100,5917876,0
20110613,37.3000,37.6000,37.1200,37.3100,4728038,0
20110614,37.7700,38.0000,37.6200,37.9100,5614079,0
20110615,37.6300,37.8600,36.9900,37.1600,10061599,0
20110616,37.2400,37.6600,37.1750,37.3350,9235091,0
20110617,37.5900,37.6400,37.1800,37.3300,8389374,0
20110620,37.2500,37.7500,37.1650,37.4900,6373581,0
20110621,38.0300,38.1200,37.6950,37.8300,10691870,0
20110622,37.6700,37.9800,37.4400,37.4500,7452059,0
20110623,37.1300,37.1300,36.4700,36.8200,12646577,0
20110624,36.9200,37.0700,36.2900,36.4200,11444827,0
20110627,36.4700,36.7200,36.1100,36.5200,7589880,0
20110628,36.7100,36.7700,36.4300,36.7000,4856756,0
20110629,36.6800,37.0700,36.6500,36.8900,5149910,0
20110630,37.0100,37.6400,36.8800,37.5800,6548745,0
20110701,37.6500,38.0300,37.3200,37.9700,6540089,0
20110705,37.8400,37.9200,37.5000,37.6900,4719557,0
20110706,37.8400,38.0000,37.6400,37.7600,6278159,0
20110707,38.0600,38.7000,38.0200,38.5400,6997654,0
20110708,38.0100,38.1500,37.7600,38.1000,6043080,0
20110711,37.6100,37.9100,37.2800,37.4400,7548529,0
20110712,37.3200,37.9312,37.2600,37.3700,6738942,0
20110713,37.5800,37.6800,37.1500,37.3000,5727440,0
20110714,37.3000,37.4600,36.8800,36.9700,6112448,0
20110715,37.0300,37.0900,36.5400,36.8200,5792227,0
20110718,36.7100,36.7500,36.3500,36.7400,5875260,0
20110719,36.8000,37.1900,36.6800,37.1200,6626437,0
20110720,36.8600,37.1000,36.7100,36.9500,4815157,0
20110721,37.8600,38.8200,37.5000,37.8200,25899203,0
20110722,37.8800,38.0000,37.3000,37.3500,9280105,0
20110725,37.1200,37.3100,36.9500,37.0600,5088847,0
20110726,37.2600,37.2700,36.8000,36.8600,6366097,0
20110727,36.7100,36.8600,35.9800,36.0600,10395443,0
20110728,36.0200,36.8400,36.0100,36.4200,8919381,0
20110729,36.0700,36.5400,35.9700,36.3500,8813141,0
20110801,36.7800,37.1600,36.2300,36.6800,11393302,0
20110802,36.3500,36.9600,36.2500,36.3500,12410092,0
20110803,36.3400,36.4300,35.5500,36.2100,12029742,0
20110804,35.3700,35.5800,34.0000,34.0000,20280670,0
20110805,34.3500,34.5000,33.2500,34.1500,16941027,0
20110808,33.1100,33.6500,32.3000,32.3100,16815256,0
20110809,32.7500,33.2600,31.3000,33.2300,20834633,0
20110810,32.6900,33.0800,31.8200,32.0600,14727942,0
20110811,31.7900,33.6100,31.7900,33.2600,13133381,0
20110812,33.4600,33.7000,32.9000,33.2500,10450201,0
20110815,33.4200,34.0000,33.2100,34.0000,7881323,0
20110816,33.6200,34.1600,33.5430,33.8000,9636851,0
20110817,33.9100,34.7600,33.8700,34.3800,8737042,0
20110818,33.7100,33.7300,32.5400,32.9500,12262380,0
20110819,32.5000,33.1600,32.3500,32.3700,10449756,0
20110822,33.0500,33.1000,32.1400,32.2100,9898406,0
20110823,32.2600,33.4000,32.1800,33.3900,10228041,0
20110824,33.8000,34.5000,33.7300,34.4400,11901932,0
20110825,34.5900,34.9000,33.8900,33.9700,9072566,0
20110826,33.8200,34.6200,33.1400,34.3400,8569075,0
20110829,34.7500,35.5800,34.6100,35.5500,6822062,0
20110830,35.4200,36.0000,35.2140,35.7600,9001316,0
20110831,35.8300,36.3187,35.6600,35.9100,8120397,0
20110901,35.8500,36.3700,35.7700,35.7800,8056490,0
20110902,35.5900,36.0800,35.3800,35.4300,9795811,0
20110906,34.4300,35.8600,34.2600,35.8100,11303686,0
20110907,36.1700,37.0300,36.1600,37.0300,10272635,0
20110908,36.7200,37.4600,36.5100,37.0200,8618725,0
20110909,36.6900,36.8000,36.0600,36.5000,13548126,0
20110912,36.0400,36.8400,36.0200,36.7800,8952273,0
20110913,36.5200,36.7100,36.3450,36.5600,12029504,0
20110914,36.6300,37.0400,36.3400,36.6700,13832475,0
20110915,36.9000,37.1800,36.3900,36.9000,13947739,0
20110916,37.1200,37.2100,36.1700,36.2200,14872446,0
20110919,35.7500,35.9900,35.4500,35.6900,10584226,0
20110920,35.8900,36.3400,35.5700,35.8100,11193400,0
20110921,35.7400,36.1700,35.3000,35.3300,8727678,0
20110922,34.3300,34.8800,34.1900,34.6100,15450265,0
20110923,34.2900,34.5050,33.8900,34.1300,13772551,0
20110926,34.2100,34.4800,33.8800,34.4000,7557272,0
20110927,34.9100,35.4300,34.3100,34.6900,16772823,0
20110928,34.7000,35.0000,33.9500,34.0200,13241817,0
20110929,34.5000,34.5100,33.4400,34.0800,10468291,0
20110930,33.6800,34.1800,33.5000,33.5900,11726386,0
20111003,33.5100,33.8700,32.9500,32.9700,17712671,0
20111004,32.6000,33.0400,32.2800,33.0000,20283784,0
20111005,33.1400,33.4300,32.7100,33.2700,14316312,0
20111006,33.1300,33.7900,33.1300,33.7500,11176906,0
20111007,33.9200,34.0700,33.6200,33.7800,8338026,0
20111010,34.2400,34.5600,34.1600,34.3500,6296161,0
20111011,34.2600,34.4700,34.0500,34.3700,20192288,0
20111012,34.4900,35.0100,34.3800,34.6700,9054268,0
20111013,34.4400,34.7900,34.4000,34.7000,7503881,0
20111014,35.1100,35.1800,34.7380,35.1300,6919182,0
20111017,34.9000,35.2100,34.6500,34.7900,6850470,0
20111018,34.7000,35.2700,34.6400,35.1500,9246308,0
20111019,34.8600,35.2099,34.6300,34.7200,9288621,0
20111020,34.7900,34.9500,34.2800,34.7800,8323128,0
20111021,35.1400,35.5530,35.0500,35.5500,9348033,0
20111024,35.5700,36.0000,35.4500,35.8100,6233799,0
20111025,35.4900,36.1000,35.4900,35.7000,7641804,0
20111026,36.0600,36.3400,35.5800,36.2200,12946352,0
20111027,36.8200,37.5000,36.6400,37.2800,13611296,0
20111028,37.1200,37.3600,36.6750,36.8400,7706882,0
20111031,36.3200,36.8400,36.2600,36.3325,7509609,0
20111101,35.4200,35.8900,35.0900,35.4500,10093750,0
20111102,35.9500,36.0900,35.5700,35.7700,8571577,0
20111103,36.9700,37.4200,36.7700,37.3100,18323932,0
20111104,37.3100,38.1000,37.0300,38.0200,15695454,0
20111107,38.0500,38.3500,37.7500,38.2300,11652455,0
20111108,38.2500,39.0750,38.0500,39.0400,18017988,0
20111109,38.0700,38.9750,37.5600,38.3900,13900444,0
20111110,38.6500,38.9500,38.0000,38.5000,9947789,0
20111111,38.8700,39.4050,38.7800,39.2400,7942308,0
20111114,39.0200,39.2600,38.5800,38.7700,7651454,0
20111115,38.8300,39.2500,38.6900,38.9500,7521401,0
20111116,38.5800,39.0300,38.4400,38.4800,9364997,0
20111117,38.3400,38.8800,38.1500,38.4800,9499562,0
20111118,38.5400,38.6200,37.9500,38.1600,11573767,0
20111121,37.7800,38.1500,37.5600,37.7200,11054144,0
20111122,37.5900,38.0700,37.5300,37.6000,7906274,0
20111123,37.4200,37.5200,36.9100,37.0400,11799665,0
20111125,36.9200,37.2300,36.8500,36.8500,4440720,0
20111128,37.6000,37.8700,37.1200,37.3800,9328162,0
20111129,37.6800,37.8400,37.4100,37.6800,6238596,0
20111130,38.6700,39.3000,38.6200,38.8400,13872856,0
20111201,38.6600,39.1200,38.3900,38.4800,9832142,0
20111202,38.7200,38.8100,38.2000,38.2900,9786460,0
20111205,38.6500,38.7500,38.1900,38.3300,8308493,0
20111206,38.2300,38.4500,38.0600,38.2700,6176222,0
20111207,38.3100,38.5000,37.8800,38.3200,8655963,0
20111208,38.0700,38.4400,37.6100,37.7000,8071984,0
20111209,37.9000,38.5100,37.8900,38.3700,6228970,0
20111212,38.2800,38.2800,37.7600,38.1500,7361717,0
20111213,38.2100,38.5000,37.5600,37.6900,9867301,0
20111214,37.6700,38.0200,36.9800,37.0400,8777958,0
20111215,37.4200,37.6100,37.2300,37.3000,8198499,0
20111216,37.6100,37.9300,37.5400,37.5500,17866401,0
20111219,37.6300,37.9700,36.4400,36.5600,12202007,0
20111220,38.0200,39.9700,37.8100,39.8000,25422913,0
20111221,39.5300,40.5900,39.4400,40.4600,19554244,0
20111222,40.4100,41.1900,40.2900,40.9600,10261865,0
20111223,41.2400,41.2400,40.6500,40.9900,6713209,0
20111227,40.8100,41.3000,40.6000,41.0100,5281986,0
20111228,40.8900,41.3300,40.8900,41.0400,5182328,0
20111229,41.1900,41.3500,40.9300,41.1600,3677672,0
20111230,41.1400,41.2452,40.7800,40.7800,6213133,0
20120103,41.3000,41.7200,41.1900,41.5200,9389765,0
20120104,41.2900,41.8500,41.0100,41.8000,9197219,0
20120105,41.6700,41.7800,41.1400,41.7500,8442910,0
20120106,41.7600,41.7650,41.3200,41.4600,5602327,0
20120109,41.2800,41.8600,41.2100,41.7900,5165556,0
20120110,42.0000,42.1900,41.7900,41.9500,8730056,0
20120111,41.8000,42.0800,41.7182,42.0400,7473590,0
20120112,42.0000,42.4000,41.9200,42.1500,6952180,0
20120113,41.9700,42.2000,41.6500,42.1500,5197253,0
20120117,42.3200,42.6900,42.2700,42.5400,6445469,0
20120118,42.4100,43.1100,42.1800,43.1000,8671346,0
20120119,43.1500,43.1700,42.5800,42.8800,10069743,0
20120120,43.1000,43.1200,42.4300,42.7700,8374071,0
20120123,42.8200,43.1500,42.6950,43.0200,6733522,0
20120124,42.7200,42.8400,42.3600,42.4400,5404004,0
20120125,42.2600,42.4300,41.9300,42.1800,10708997,0
20120126,42.2700,42.5350,41.9500,42.1800,6933183,0
20120127,41.9600,42.3750,41.7500,42.2600,5131068,0
20120130,42.0000,42.0400,41.4800,41.9200,5000671,0
20120131,41.9700,41.9900,41.5700,41.7500,6600658,0
20120201,41.9800,43.0400,41.9300,42.6500,8231795,0
20120202,42.5400,42.9600,42.4550,42.6600,5131559,0
20120203,42.9700,43.9800,42.9000,43.5100,12565579,0
20120206,43.2601,43.8600,43.1100,43.2700,8651511,0
20120207,43.4000,43.5000,43.0000,43.0800,9557846,0
20120208,43.5800,44.0900,42.6800,43.5700,10663231,0
20120209,43.2600,43.7250,42.7600,43.0000,11311115,0
20120210,42.9199,43.1800,42.7000,43.1800,6481987,0
20120213,43.2600,43.4400,42.8250,42.8300,6060367,0
20120214,42.4500,43.3800,42.4300,43.3800,5727415,0
20120215,43.5300,43.9700,43.4000,43.5300,8186093,0
20120216,43.5800,44.5600,43.5600,44.5500,10365588,0
20120217,44.9600,45.0000,44.2300,44.2700,8501818,0
20120221,44.4700,44.5000,43.8900,44.0100,6258531,0
20120222,43.9400,44.2000,43.5500,43.6900,4715405,0
20120223,43.6500,44.1200,43.6300,44.0400,6537204,0
20120224,44.0700,44.2200,43.7802,44.0700,7222713,0
20120227,43.7200,44.7650,43.7200,44.5300,6731315,0
20120228,44.2400,44.9700,44.0000,44.9100,7143779,0
20120229,44.9100,45.3600,44.7650,45.1000,10875657,0
20120301,45.0700,45.3900,44.8200,45.2100,6995052,0
20120302,45.2000,45.3300,45.0000,45.0300,5150353,0
20120305,44.9800,45.3400,44.8300,45.1700,7210553,0
20120306,45.1100,45.1900,44.7500,44.7900,5756590,0
20120307,45.0300,45.0300,44.6500,44.7100,5445749,0
20120308,45.0700,45.3600,44.8800,45.2100,5267286,0
20120309,45.3900,45.7100,45.1400,45.6400,5863419,0
20120312,45.7700,45.7700,45.1600,45.3600,4354980,0
20120313,45.1500,45.2700,44.5300,45.2300,8891545,0
20120314,45.1100,45.2300,44.9800,45.1000,6448921,0
20120315,45.0500,45.2000,44.8000,44.8800,6605440,0
20120316,45.0000,45.4900,44.9600,45.2800,11971710,0
20120319,45.1400,45.4000,44.9600,45.1300,4597432,0
20120320,44.7600,44.9700,44.6700,44.6800,6471922,0
20120321,44.7000,45.1200,44.4900,44.9100,5169230,0
20120322,44.7700,44.9000,44.4900,44.7500,3971619,0
20120323,44.7000,45.2400,44.4800,45.1400,4506788,0
20120326,45.3500,45.7200,45.3300,45.6500,5341135,0
20120327,45.7500,45.8802,45.3200,45.3400,4946686,0
20120328,45.2000,45.4300,44.5100,44.6000,9259929,0
20120329,44.4200,44.5000,43.9300,44.2900,7511443,0
20120330,44.5900,45.0000,44.4500,44.8000,7532892,0
20120402,44.2000,45.1900,44.1500,45.0700,6820231,0
20120403,44.9000,45.1400,44.5100,44.9100,7292590,0
20120404,44.5800,44.7700,44.2600,44.3100,5261665,0
20120405,44.1000,44.7200,44.0700,44.6200,5284730,0
20120409,44.1700,44.1700,43.6600,43.9400,5598863,0
20120410,43.7900,44.0900,43.5100,43.5300,7765864,0
20120411,43.9400,44.2500,43.6400,43.7500,7214457,0
20120412,43.7600,43.9200,43.4300,43.4800,8110104,0
20120413,43.5100,43.6800,43.3000,43.4300,10255063,0
20120416,43.4400,43.7200,43.2500,43.6100,7686137,0
20120417,43.7600,44.3100,43.7500,43.9400,9334320,0
20120418,43.8300,44.1300,43.5900,43.6000,8148400,0
20120419,43.5900,44.0600,43.3300,43.3300,11422424,0
20120420,43.4500,44.4900,43.4500,44.3300,10196960,0
20120423,43.8600,44.0100,43.1100,43.2500,7631960,0
20120424,43.1900,43.5400,43.0800,43.4200,6091304,0
20120425,43.6100,44.0000,43.5672,43.8000,5822757,0
20120426,43.8200,44.7600,43.8000,44.5800,6672602,0
20120427,44.7400,45.2400,44.6700,44.8800,11468470,0
20120430,44.9000,45.1400,44.4950,44.6200,7286237,0
20120501,44.6000,45.2000,44.3400,44.7100,7760498,0
20120502,45.3900,46.1200,44.9600,45.9200,13888453,0
20120503,45.8100,46.2200,45.6600,46.1400,9118865,0
20120504,46.0000,46.1300,45.2400,45.4200,7132405,0
20120507,45.3900,45.5250,45.0400,45.2600,7083962,0
20120508,45.0000,45.4100,44.6900,45.2700,8926871,0
20120509,44.9500,45.4600,44.8500,45.2300,7271439,0
20120510,45.4900,46.0000,45.3900,45.9700,8017899,0
20120511,45.8600,46.2000,45.2800,45.3200,7779641,0
20120514,45.1100,45.2500,44.9100,45.1200,7627105,0
20120515,45.0700,45.6300,44.8800,45.3200,6051310,0
20120516,45.3800,45.7500,45.1500,45.1600,6994121,0
20120517,45.0100,45.4800,44.8500,44.8700,9659705,0
20120518,44.8700,45.2100,44.3800,44.4300,14389313,0
20120521,44.5600,44.9200,44.4650,44.8800,8097529,0
20120522,44.8900,45.4300,44.7300,44.9400,5173245,0
20120523,44.6200,44.9500,44.3900,44.7900,5957247,0
20120524,44.9300,45.5400,44.8300,45.1700,8066467,0
20120525,45.2100,45.2960,44.8700,44.9800,7594509,0
20120529,45.1700,45.7100,45.1700,45.6400,7441835,0
20120530,45.3300,45.5900,45.2400,45.3300,9803204,0
20120531,45.4200,45.4900,44.7500,44.9400,10342023,0
20120601,45.4000,45.4000,43.4291,43.6000,10176800,0
20120604,43.6100,44.1500,43.3000,44.1100,8381911,0
20120605,44.0100,44.1000,43.7900,44.0300,4689424,0
20120606,44.2000,44.8400,44.1400,44.8400,7271755,0
20120607,45.1800,45.1900,44.4300,44.4500,5993426,0
20120608,44.4100,44.8900,44.3200,44.8900,4458759,0
20120611,45.0700,45.1300,44.6700,44.7300,4419716,0
20120612,44.7700,45.4750,44.3900,45.3900,6839903,0
20120613,45.3600,45.7000,44.9401,45.1900,4944106,0
20120614,45.3800,46.0700,45.3800,45.8100,6261333,0
20120615,45.9500,46.1000,45.3200,45.6500,10702493,0
20120618,45.5400,45.8900,45.3200,45.6700,7135276,0
20120619,45.9200,46.4100,45.8500,46.2500,7607941,0
20120620,46.3000,46.4200,45.8400,45.9900,5429436,0
20120621,46.0600,46.2500,45.3800,45.3900,8466386,0
20120622,45.7000,46.0200,45.6100,45.9000,13498700,0
20120625,45.6200,45.7400,44.8600,45.2000,4751021,0
20120626,45.4400,45.5200,44.9100,45.4350,5393093,0
20120627,45.5900,46.0800,45.4500,45.9900,5367722,0
20120628,45.6800,46.0000,45.5100,45.9900,5895736,0
20120629,46.5700,46.9300,46.3200,46.7300,7609382,0
20120702,46.8900,47.8100,46.7300,47.8100,7665158,0
20120703,47.6400,48.0900,47.4100,47.8300,4109352,0
20120705,47.7700,48.3150,47.6400,48.1100,6227011,0
20120706,47.8200,48.2800,47.7000,48.1200,5726067,0
20120709,47.9700,48.0000,46.9000,47.2900,10521711,0
20120710,47.3600,47.5400,46.8000,46.9300,6120506,0
20120711,47.1200,47.3000,46.6900,46.9000,7167280,0
20120712,46.6200,47.8500,46.6200,47.5200,9788624,0
20120713,47.6100,48.2000,47.4500,48.0500,5317799,0
20120716,47.8900,48.3000,47.5350,48.0700,5049093,0
20120717,48.3100,48.5700,47.9800,48.4400,4564693,0
20120718,48.2500,48.6900,48.1100,48.6100,6979332,0
20120719,45.9800,47.1300,45.1800,45.4300,35934502,0
20120720,45.2600,45.5000,44.5900,45.0800,12929299,0
20120723,44.8700,45.1500,44.4500,44.8100,8082610,0
20120724,44.8300,44.9700,44.3400,44.5900,5745685,0
20120725,44.6500,45.0700,44.4100,44.5400,8193907,0
20120726,45.2600,45.3700,44.4700,44.5600,7786448,0
20120727,44.8300,45.2100,44.5600,44.9400,9688443,0
20120730,44.8800,45.3500,44.7200,45.3300,7338867,0
20120731,45.2800,45.6200,45.1900,45.2500,5916747,0
20120801,45.5500,45.6400,43.8400,44.8400,11720603,0
20120802,44.5200,44.9300,44.3200,44.9100,7236082,0
20120803,45.5500,45.6000,44.3900,44.7500,9209590,0
20120806,45.0100,45.1800,44.6500,44.9000,7473488,0
20120807,45.9800,46.0000,43.6500,44.1200,20885920,0
20120808,44.3500,45.5800,44.2700,45.5600,10467563,0
20120809,45.4500,45.5600,44.9700,45.0200,6960533,0
20120810,44.8400,45.0200,44.5500,44.9500,7656961,0
20120813,44.7600,44.9500,44.3900,44.7000,5144254,0
20120814,44.8300,44.8500,43.9500,44.1200,8584118,0
20120815,44.1700,44.6500,44.0450,44.2200,7107876,0
20120816,44.2400,44.8500,44.1000,44.7500,7247447,0
20120817,44.9300,45.6100,44.8400,45.3100,7326778,0
20120820,45.5400,45.8600,45.3800,45.8100,7304255,0
20120821,45.7600,45.9800,45.4700,45.6300,6157355,0
20120822,45.5300,45.9500,45.5100,45.7000,4395348,0
20120823,45.6700,45.7000,45.3200,45.3500,5159188,0
20120824,45.2900,45.6300,45.2450,45.5600,5156186,0
20120827,45.4800,45.6600,45.3500,45.4400,3519229,0
20120828,45.3800,45.7000,45.0700,45.3600,5268983,0
20120829,45.3900,45.5900,45.1900,45.4300,3558698,0
20120830,45.3800,45.6500,45.1800,45.2000,3204660,0
20120831,45.4100,45.8200,45.3000,45.5500,4652853,0
20120904,45.5000,46.0250,45.4300,45.9300,5007447,0
20120905,45.8500,45.9700,45.4900,45.5300,4645585,0
20120906,46.0300,46.8200,46.0300,46.5000,6969025,0
20120907,46.4800,46.5600,45.8400,46.0600,5558221,0
20120910,46.0400,46.4200,45.8600,46.1900,3781773,0
20120911,46.2500,46.4000,45.9800,46.0500,4430609,0
20120912,46.1000,46.5600,46.1000,46.4700,4774372,0
20120913,46.4100,47.5100,46.3600,47.4500,5991430,0
20120914,47.6200,47.6200,46.8100,46.9700,6833955,0
20120917,46.9900,47.0000,46.5939,46.9000,4524605,0
20120918,46.8200,47.4700,46.6300,47.4000,5874313,0
20120919,47.2300,48.1500,47.1500,47.7100,9976674,0
20120920,47.5000,47.9800,47.4900,47.8100,5739047,0
20120921,48.1000,48.1000,47.7500,47.8700,5843337,0
20120924,47.7500,48.2100,47.6000,48.0700,4920011,0
20120925,48.0900,48.4600,47.5500,47.6300,7695214,0
20120926,47.5700,48.1800,47.4300,47.8300,5220355,0
20120927,47.8900,48.4500,47.8500,48.2400,4169068,0
20120928,48.1200,48.4500,47.9000,48.4200,6542048,0
20121001,48.5100,48.9400,48.3200,48.6700,6956702,0
20121002,48.6600,48.9100,48.2900,48.4900,5437010,0
20121003,48.6900,48.9800,48.3100,48.8600,5049201,0
20121004,49.0200,49.1600,48.7300,48.8800,5251746,0
20121005,49.0400,49.2317,48.6700,48.8600,5351654,0
20121008,48.8500,48.9400,48.6300,48.6300,4170377,0
20121009,48.5100,48.7600,47.9470,48.0200,6021685,0
20121010,48.2100,48.4900,47.9500,48.0600,5308804,0
20121011,48.3800,48.4900,47.5500,47.6000,6117007,0
20121012,47.4900,47.4900,46.7500,47.0800,7483548,0
20121015,47.2300,47.2300,46.9200,47.0700,4914288,0
20121016,47.4400,47.4700,46.8000,46.9000,6646539,0
20121017,47.1200,47.3300,46.4600,46.6500,8427912,0
20121018,46.6400,46.8000,46.4000,46.5900,5397053,0
20121019,46.5600,46.6800,46.0631,46.2000,7032122,0
20121022,46.1300,46.4400,45.9600,46.2600,6875911,0
20121023,45.8800,46.1000,45.5900,45.8800,5250065,0
20121024,45.9300,46.2400,45.9000,45.9500,4916648,0
20121025,46.3000,46.4500,45.7800,46.1100,4665841,0
20121026,46.0600,46.2500,45.8280,46.0600,5377032,0
20121031,46.3000,46.7100,46.0400,46.4000,7077460,0
20121101,46.4700,46.6900,46.3210,46.4900,6273419,0
20121102,46.7700,46.9100,46.4200,46.5600,6426973,0
20121105,46.2600,46.7600,46.2600,46.6300,7648517,0
20121106,47.6600,47.7800,45.9300,46.8800,15814341,0
20121107,46.8500,46.9300,46.2500,46.6900,7369785,0
20121108,46.5800,46.8700,46.2800,46.4300,6132897,0
20121109,46.2600,46.5530,46.1600,46.3600,6476064,0
20121112,46.6000,46.9300,46.1600,46.2500,4470201,0
20121113,46.1600,46.4500,46.0200,46.2300,8726395,0
20121114,46.2600,46.4000,45.3900,45.4100,9397137,0
20121115,45.2600,45.5300,44.5600,44.7000,7838664,0
20121116,44.7900,45.0400,44.3300,44.8000,9274749,0
20121119,45.0800,45.2400,44.9700,45.0800,7706985,0
20121120,45.1200,45.5700,44.9500,45.5700,6545142,0
20121121,45.5000,45.8300,45.3500,45.7400,4140345,0
20121123,45.7800,45.8600,45.4800,45.8300,2597971,0
20121126,45.5700,45.6994,45.2600,45.3000,6223454,0
20121127,45.3900,45.9900,45.2200,45.2500,5917026,0
20121128,45.1600,45.8800,45.0700,45.8800,5897016,0
20121129,46.0000,46.3900,45.9100,46.3400,5061359,0
20121130,46.2500,46.6500,46.1500,46.5100,11185127,0
20121203,46.5300,46.6700,46.1900,46.2800,5705403,0
20121204,46.3100,46.3800,45.8950,45.9400,5833614,0
20121205,46.0300,46.3500,45.8100,46.1800,5174409,0
20121206,46.2800,46.7550,46.1600,46.7100,5960699,0
20121207,46.7400,46.9000,46.5900,46.8400,4214478,0
20121210,46.8400,47.5500,46.8400,47.2400,5332855,0
20121211,47.3600,47.8100,47.3600,47.5500,6821905,0
20121212,47.6700,47.8050,47.3450,47.5400,6023838,0
20121213,49.3000,49.8000,48.1700,48.5000,16342963,0
20121214,49.0000,49.7200,48.8500,49.2400,12002134,0
20121217,49.3200,49.4100,48.8900,49.0400,9511999,0
20121218,49.0000,49.3100,48.8100,49.2000,7720934,0
20121219,49.2600,49.3500,48.7400,48.7500,5632077,0
20121220,48.8900,49.2100,48.8100,49.1300,5907881,0
20121221,48.7600,49.1200,48.1600,48.6700,11026771,0
20121224,48.4800,48.7300,48.3700,48.6300,1516258,0
20121226,48.6300,48.8800,48.2200,48.3000,2948921,0
20121227,48.3200,48.4900,47.9600,48.4000,3984094,0
20121228,48.1200,48.4200,47.8950,47.9200,3419234,0
20121231,47.7600,48.4500,47.6500,48.3500,5067155,0
20130102,49.0200,49.6900,49.0000,49.6800,8925453,0
20130103,49.5500,49.8000,49.4300,49.7800,6081740,0
20130104,49.8500,50.1000,49.6600,49.9900,5617901,0
20130107,49.6300,50.0400,49.4400,50.0300,5178142,0
20130108,49.9400,50.1600,49.6800,49.8500,4709653,0
20130109,50.0100,50.2800,50.0000,50.2800,5895185,0
20130110,50.4500,51.2400,50.4500,51.2300,6909566,0
20130111,50.9300,51.3900,50.9300,51.3000,7214755,0
20130114,51.4100,51.9400,51.1550,51.8900,5222265,0
20130115,51.6300,51.8000,51.4300,51.7900,5473157,0
20130116,51.6100,51.9500,51.5700,51.7600,4190079,0
20130117,51.8600,52.4200,51.6801,52.1700,6379215,0
20130118,52.3300,52.3500,51.8900,52.1100,5654468,0
20130122,51.8400,52.3900,51.6500,52.1100,6231241,0
20130123,51.9200,52.6300,51.9200,52.6100,4571575,0
20130124,52.6000,52.7300,52.0400,52.0600,6314630,0
20130125,52.3200,52.4180,51.5600,51.8600,8776112,0
20130128,51.2100,51.6400,50.9000,51.3400,7026654,0
20130129,51.2700,51.6200,51.1300,51.3400,6527375,0
20130130,51.3000,51.8400,51.2500,51.6500,3961384,0
20130131,51.5700,51.6900,51.1900,51.2000,5866311,0
20130201,51.6300,51.7700,51.5300,51.5800,5696137,0
20130204,51.4200,51.5800,50.9200,51.0000,5143266,0
20130205,51.3500,51.7800,51.1900,51.7200,6793155,0
20130206,52.0900,52.2000,50.9700,51.2400,7330225,0
20130207,51.3200,51.3200,50.9700,51.1900,8372115,0
20130208,51.1200,51.3900,51.0300,51.2000,3656318,0
20130211,51.2500,51.4000,51.1700,51.2400,3992289,0
20130212,51.2600,51.3100,51.1300,51.1700,4304149,0
20130213,51.1300,51.1850,50.8100,51.0600,4837994,0
20130214,50.9200,52.0600,50.9200,51.8900,5182875,0
20130215,52.1000,52.1000,50.8900,51.1200,8492298,0
20130219,51.3800,52.7700,51.3800,52.6600,7829897,0
20130220,52.5000,52.6600,51.8500,51.8500,6350466,0
20130221,51.7200,51.9200,51.5200,51.8600,5439858,0
20130222,51.8900,51.9400,51.2400,51.3500,4225009,0
20130225,51.6900,51.9700,50.5300,50.5300,4479064,0
20130226,50.7100,50.9850,50.2119,50.6400,4128438,0
20130227,50.7100,51.2550,50.5100,51.1600,3475912,0
20130228,51.2100,51.6300,51.0500,51.1200,6022865,0
20130301,51.0700,51.6400,50.8800,51.5600,4564945,0
20130304,51.4000,51.8700,51.2500,51.8700,3132766,0
20130305,52.0100,52.4300,51.8700,52.3000,5358997,0
20130306,52.5800,52.6900,52.1400,52.2200,5022964,0
20130307,52.2200,52.2200,51.7000,52.0900,3688645,0
20130308,52.3000,52.4500,51.8432,52.2800,3982604,0
20130311,52.2700,52.6300,52.2000,52.6300,4622187,0
20130312,52.1700,52.5000,51.7700,52.0800,6388742,0
20130313,52.2200,52.9300,52.1700,52.9000,4521755,0
20130314,53.0700,53.3000,52.9500,53.2600,5796378,0
20130315,53.3300,53.6100,53.1750,53.5800,8933287,0
20130318,53.2000,54.0300,53.0300,53.8000,7208862,0
20130319,54.0000,54.4850,53.9500,54.3800,8984743,0
20130320,54.7800,55.3500,54.7000,55.1500,9136303,0
20130321,54.8500,55.1800,54.6100,54.6500,7516165,0
20130322,54.7200,55.2500,54.7100,55.2000,5229920,0
20130325,55.2700,55.6400,55.1300,55.3000,6376508,0
20130326,55.5300,56.0690,55.2600,55.2900,7632300,0
20130327,55.0500,55.2300,54.7600,54.9900,8530138,0
20130328,54.9500,55.0600,54.7900,54.9900,9402173,0
20130401,54.7500,54.9700,54.3300,54.5300,5451119,0
20130402,54.5300,55.3000,54.5300,55.2400,8003483,0
20130403,55.1300,55.2000,53.9400,54.1300,6749460,0
20130404,54.3300,55.3900,54.3000,55.3500,5981951,0
20130405,54.8300,55.6600,54.7650,55.6400,5724534,0
20130408,55.6500,56.4400,55.2000,56.4400,5237705,0
20130409,56.5500,57.0000,56.1300,56.5800,5700753,0
20130410,56.6000,57.0900,56.5300,56.9600,5630126,0
20130411,57.0700,58.2900,57.0500,57.7600,6541700,0
20130412,57.6600,57.9900,57.1700,57.5200,4614842,0
20130415,57.3300,57.5300,56.3000,56.3100,6121555,0
20130416,56.5400,57.7000,56.4300,57.6300,5367924,0
20130417,57.4400,57.7800,56.9900,57.2100,7786244,0
20130418,57.2500,57.2700,56.5800,56.8700,5519714,0
20130419,57.3000,58.1300,56.8300,58.0000,6079506,0
20130422,58.0300,58.2000,57.3500,58.1100,3666571,0
20130423,58.2300,58.5000,57.5800,58.0200,4272719,0
20130424,57.9700,58.3200,57.5300,57.5800,3632371,0
20130425,57.8500,58.3250,57.6800,57.9400,6321259,0
20130426,57.8500,58.2000,57.6400,57.7300,3998207,0
20130429,57.9400,58.0000,57.3700,57.4400,4056618,0
20130430,57.5500,58.2700,57.4500,58.1800,6769105,0
20130501,58.9700,59.2500,58.5400,58.7500,8113169,0
20130502,58.6100,59.0500,57.8900,58.9500,6580267,0
20130503,59.3300,59.3700,58.5000,58.6400,4168935,0
20130506,58.4200,58.5000,57.5800,57.9400,5149932,0
20130507,57.9600,58.6000,57.6200,58.5400,4795759,0
20130508,58.6900,58.8500,58.1200,58.2900,5132493,0
20130509,58.3100,58.4000,57.2000,57.4900,5697409,0
20130510,57.4400,58.0700,57.2300,58.0300,5089535,0
20130513,57.9900,58.8900,57.8500,58.5500,6056305,0
20130514,58.5000,60.1400,58.4900,60.0700,8427890,0
20130515,59.9900,60.6600,59.5750,60.3500,5369092,0
20130516,60.0700,60.1300,59.0900,59.3700,5507718,0
20130517,59.3300,59.6400,59.0400,59.4400,4131290,0
20130520,59.3800,59.4400,58.7432,58.9800,3747787,0
20130521,58.9700,59.6700,58.9600,59.5100,4093049,0
20130522,59.4400,59.9450,58.4900,58.7000,6008948,0
20130523,58.3400,58.7000,57.8000,58.3300,4149752,0
20130524,58.2900,59.3500,57.9600,59.2000,4244509,0
20130528,59.7100,60.7000,59.7100,60.2100,6265042,0
20130529,59.8300,59.8800,59.0600,59.2400,3807493,0
20130530,59.4400,59.4400,58.7900,58.7900,3270600,0
20130531,58.8900,59.1500,57.5800,57.5800,6985992,0
20130603,57.7600,58.7000,56.5900,58.6500,6982078,0
20130604,58.5600,58.8100,57.0250,57.4900,4942478,0
20130605,57.4100,57.7800,56.9700,57.2300,4168918,0
20130606,57.2200,57.8900,56.6400,57.8900,4635546,0
20130607,58.4900,58.6300,57.9200,58.4900,3914224,0
20130610,58.5400,59.2900,58.5000,58.6000,4952397,0
20130611,58.3100,59.1700,58.0500,58.6700,5254957,0
20130612,59.0700,59.8000,58.3400,58.3800,3198617,0
20130613,58.4500,59.3700,58.3400,59.2700,4040008,0
20130614,59.2200,59.9500,58.9000,59.0300,4224144,0
20130617,59.4500,59.8599,58.8700,59.2700,3825306,0
20130618,59.4100,59.9900,59.2000,59.9100,2704130,0
20130619,59.9000,60.3350,59.0900,59.0900,4745052,0
20130620,58.5400,58.5600,56.8200,56.9900,6735089,0
20130621,57.5000,58.1400,57.1700,57.5700,7468128,0
20130624,57.1000,57.4400,56.2700,56.8400,5059440,0
20130625,56.4200,56.8870,55.6600,56.6200,6849227,0
20130626,57.2000,57.5710,57.0700,57.3600,4043346,0
20130627,57.6500,57.9600,57.1900,57.2600,4080908,0
20130628,57.2600,57.6800,56.6150,57.1800,8938574,0
20130701,57.7200,58.5700,57.4100,57.5900,4747135,0
20130702,57.5600,58.5800,57.3200,58.4900,5514463,0
20130703,58.2100,58.3400,57.4650,58.3000,3174621,0
20130705,58.6000,58.7600,57.9400,58.6400,2727027,0
20130708,58.9800,59.5300,58.7200,59.5300,3512077,0
20130709,59.7900,60.3700,59.6600,60.1500,4102611,0
20130710,60.0500,60.3300,59.8100,59.8800,4879220,0
20130711,60.5600,61.0600,60.1400,61.0000,4215494,0
20130712,60.7600,61.2500,60.6600,60.9500,3594655,0
20130715,61.0800,61.3050,60.6400,60.6500,3261699,0
20130716,60.4600,61.0300,60.2800,60.8900,3463591,0
20130717,61.0400,61.1000,60.6800,60.9500,2608114,0
20130718,60.8100,61.5500,60.6900,61.2000,4206939,0
20130719,61.2300,61.7000,61.0100,61.6300,3055776,0
20130722,61.6700,61.9951,61.5500,61.8100,2476357,0
20130723,62.0800,62.3600,61.4900,61.8900,2927064,0
20130724,61.9400,62.0100,61.3800,61.6600,2361537,0
20130725,61.4950,62.0500,61.2400,61.9300,2824038,0
20130726,61.5100,62.0000,61.1400,61.9600,2718178,0
20130729,61.6400,61.8100,61.3300,61.6200,2723314,0
20130730,61.8400,62.0800,60.8650,60.9600,3492660,0
20130731,61.0200,61.8750,60.7600,61.4900,4840319,0
20130801,62.0100,62.2200,61.7050,62.1700,3367112,0
20130802,61.8900,62.1800,61.5900,61.8400,4233217,0
20130805,62.0400,62.0724,61.5800,61.6200,4659948,0
20130806,61.4300,61.4600,59.4900,59.8900,8479005,0
20130807,59.2900,59.3800,58.2700,59.1200,6298050,0
20130808,59.3700,59.4999,58.5800,59.3400,5090157,0
20130809,59.1800,59.9700,58.9900,59.4800,5089184,0
20130812,59.0300,60.0000,58.8504,59.8800,4773790,0
20130813,59.9900,60.4800,59.7400,60.3200,4392103,0
20130814,60.2600,60.2600,59.6000,59.6200,4391656,0
20130815,59.1000,59.2000,58.4600,58.6500,4339142,0
20130816,58.4500,58.9900,58.3450,58.5700,5440552,0
20130819,58.3600,58.8400,58.3000,58.4500,3735583,0
20130820,58.5400,59.6900,58.4600,59.2800,4622334,0
20130821,59.0700,59.0700,58.0600,58.0900,4937346,0
20130822,58.3000,58.6600,58.2000,58.3800,4125573,0
20130823,58.5200,58.5600,57.9700,57.9700,6781795,0
20130826,57.9500,58.7900,57.9500,58.2400,4204663,0
20130827,57.7700,58.0700,57.5430,57.6900,5495808,0
20130828,57.5800,58.0200,57.2100,57.2800,6159756,0
20130829,57.1100,58.3600,57.0700,57.8200,4047268,0
20130830,57.9700,58.2900,57.6150,58.0500,4560879,0
20130903,58.4400,58.6900,58.1900,58.5200,4350551,0
20130904,58.5200,58.8047,58.2400,58.6200,3856755,0
20130905,58.1800,58.8700,58.0200,58.4600,4080904,0
20130906,58.5900,59.0300,57.9500,58.6300,4880422,0
20130909,58.7300,58.8800,58.3400,58.7700,4851616,0
20130910,59.1100,59.4000,58.8600,59.2200,4715880,0
20130911,59.2400,59.8200,59.2400,59.6000,4281270,0
20130912,59.7200,60.0000,59.4700,59.5100,4700249,0
20130913,59.6100,60.0250,59.5400,59.9000,3500006,0
20130916,60.3900,61.1704,60.3900,60.9500,5426295,0
20130917,60.9400,61.0800,60.7000,61.0100,4813430,0
20130918,60.9600,61.3250,59.5300,60.5600,10955469,0
20130919,60.5800,60.6100,59.6700,59.8000,7511672,0
20130920,59.6900,59.7200,58.2900,58.5300,9899136,0
20130923,58.3500,58.4000,57.8100,58.2000,6487721,0
20130924,58.2500,58.3500,57.8500,57.9200,5337721,0
20130925,57.9600,58.6200,57.6401,57.7800,5034357,0
20130926,57.9000,58.6900,57.8700,58.1700,4845927,0
20130927,58.0800,58.0800,57.6600,57.8000,3481251,0
20130930,57.4700,57.6500,56.6750,56.7500,7556748,0
20131001,56.7600,57.9325,56.7600,57.5400,7226733,0
20131002,57.1600,57.2000,56.6000,57.1000,6636937,0
20131003,57.1900,57.2800,56.4400,56.6400,7581879,0
20131004,56.5200,57.0800,56.3200,56.8800,5045355,0
20131007,56.3500,57.1200,56.3400,56.7300,4334079,0
20131008,57.0200,57.9900,57.0100,57.0500,8410328,0
20131009,57.1100,58.2900,56.9500,58.0400,9597604,0
20131010,58.5600,58.9050,58.2800,58.7200,6285596,0
20131011,58.7100,59.6000,58.7000,59.5700,4879111,0
20131014,59.1500,59.7900,59.0000,59.6900,3496541,0
20131015,59.5500,59.6000,58.9500,59.0600,5212112,0
20131016,59.4300,59.4300,58.9500,59.1600,7629778,0
20131017,58.5400,60.0700,57.8500,60.0000,5550401,0
20131018,60.4100,61.2300,60.2100,61.0100,8490066,0
20131021,60.8600,61.2100,60.2900,60.3800,4524043,0
20131022,60.5800,62.9050,60.3800,61.3800,10257749,0
20131023,61.0800,61.7800,60.9200,61.4600,6285117,0
20131024,61.4300,62.2200,61.2900,62.0700,5591403,0
20131025,61.9900,62.1200,61.0800,61.4100,5450193,0
20131028,61.6800,62.4200,61.4500,61.7400,6443092,0
20131029,61.8700,62.6500,61.8500,62.5500,5547628,0
20131030,62.5500,62.6600,61.9000,62.2200,4012876,0
20131031,62.2000,62.6400,61.8700,62.2600,5161409,0
20131101,62.4200,62.9000,62.4200,62.5900,5112330,0
20131104,62.7100,62.8350,61.9250,61.9800,6776766,0
20131105,63.4800,64.4400,62.6100,63.2200,10426350,0
20131106,63.7800,63.9700,63.5000,63.8700,6828264,0
20131107,63.8400,64.0000,63.2900,63.5400,6029886,0
20131108,63.5400,63.9000,63.2900,63.7800,6221215,0
20131111,63.8700,64.1580,63.7350,63.9300,2994133,0
20131112,63.7400,64.0400,63.5500,63.9600,4383144,0
20131113,64.4400,64.4850,63.6800,64.3800,4085024,0
20131114,64.4300,65.4500,64.2820,65.2700,4630924,0
20131115,65.1100,65.7000,65.0400,65.6200,3824778,0
20131118,65.6000,65.6900,65.2400,65.4400,4686732,0
20131119,65.5400,65.7500,65.1600,65.2200,4042214,0
20131120,65.3400,65.7350,65.1500,65.4200,3642280,0
20131121,65.4300,66.1793,65.4000,66.0900,4072072,0
20131122,65.9800,66.7100,65.9800,66.6800,4491412,0
20131125,66.7100,66.9900,66.5600,66.7800,3546612,0
20131126,66.6600,67.2000,66.0600,66.0900,5558569,0
20131127,66.3800,66.9600,66.2200,66.7600,4943558,0
20131129,67.0900,67.6400,66.9000,66.9600,3940081,0
20131202,67.1000,67.5000,66.2400,66.6500,4813026,0
20131203,66.0800,66.9500,66.0600,66.7500,4513435,0
20131204,66.4800,66.6600,65.4500,66.1200,5261514,0
20131205,66.0600,66.5300,65.7700,65.8700,4088526,0
20131206,66.3200,66.9700,66.2700,66.7500,4028596,0
20131209,66.8800,67.0900,66.2100,66.7300,5026144,0
20131210,66.6000,68.6000,66.2300,67.9900,9884478,0
20131211,68.0200,68.7299,67.9300,68.1400,7210290,0
20131212,68.2800,68.3000,67.4800,67.5700,4907400,0
20131213,67.7200,67.9000,67.0000,67.3100,3883296,0
20131216,67.6500,68.3600,67.4400,67.7900,4879775,0
20131217,67.8500,67.9100,66.7700,66.8100,5949816,0
20131218,67.1200,69.6900,67.1200,69.6900,10323041,0
20131219,69.6400,70.4100,69.3800,70.1400,5950057,0
20131220,69.9500,70.8700,69.7700,70.0600,14986502,0
20131223,70.5000,70.7400,70.1200,70.5200,3850518,0
20131224,70.5600,71.2899,70.5600,70.9800,1698193,0
20131226,71.0000,71.4000,70.9900,71.2800,2371540,0
20131227,71.3500,71.9900,71.3100,71.5600,2440431,0
20131230,71.3900,71.8500,71.3900,71.5800,2513578,0
20131231,71.8000,71.9750,71.3000,71.5700,2301615,0
20140102,71.1600,71.3700,70.1800,70.4000,4489516,0
20140103,70.5500,70.7802,70.2599,70.5500,3885814,0
20140106,70.7500,70.8300,69.3000,69.3100,6353418,0
20140107,69.5300,69.7500,69.2200,69.6700,4524202,0
20140108,69.7800,69.9300,69.1500,69.7700,5067650,0
20140109,70.4500,70.5900,69.3250,69.9200,4961060,0
20140110,69.8100,70.0000,68.8300,69.5100,6863350,0
20140113,69.3300,69.6801,68.4300,68.5500,3638314,0
20140114,68.6200,68.8399,68.1400,68.4900,5840502,0
20140115,68.6300,69.0000,67.8800,68.2900,5853220,0
20140116,68.1900,68.2800,67.7600,68.1300,5865401,0
20140117,68.2100,68.2600,67.8200,67.9700,4551892,0
20140121,68.6100,68.6200,68.0600,68.3200,6548806,0
20140122,68.6500,69.6600,68.6000,69.1700,6294500,0
20140123,68.7100,68.7800,68.1000,68.4700,5634737,0
20140124,68.3700,68.4300,67.6300,67.6300,5750073,0
20140127,67.6600,67.9500,67.0700,67.5300,7289129,0
20140128,67.6600,68.7800,67.6600,68.5200,5159129,0
20140129,68.0000,68.0600,67.1590,67.3500,8339324,0
20140130,67.7900,68.2400,67.3300,67.6500,5060595,0
20140131,66.7900,68.0650,66.0700,67.7200,7388560,0
20140203,67.5200,67.6700,65.6800,65.7900,7016448,0
20140204,66.4500,66.7697,65.7100,66.1100,6137827,0
20140205,65.0600,66.0000,64.9500,65.4400,10094274,0
20140206,65.4700,66.1400,65.3100,66.1100,5931233,0
20140207,66.0100,66.9800,65.9600,66.4400,6376449,0
20140210,66.4200,67.0000,66.3600,66.9400,8586264,0
20140211,69.7100,69.7100,68.2100,68.7700,13624530,0
20140212,68.6500,69.1000,68.3900,68.5400,5947805,0
20140213,68.2000,69.5700,68.0900,69.4800,6027884,0
20140214,69.3500,70.1900,69.1200,69.9000,5135126,0
20140218,70.4800,70.5500,70.0400,70.3200,6868554,0
20140219,70.1600,70.7200,69.9200,70.1000,5646479,0
20140220,70.2100,71.3800,70.0700,71.3100,5608166,0
20140221,71.1800,71.6600,71.1300,71.2000,4908501,0
20140224,71.4700,72.1200,71.3500,71.3700,4916378,0
20140225,71.4800,72.2000,71.3700,72.1600,4868221,0
20140226,72.1800,72.6300,72.0000,72.2000,5260177,0
20140227,72.1300,72.3000,71.6900,72.1600,4999668,0
20140228,72.2500,73.6200,72.1400,73.1400,7556260,0
20140303,72.5900,73.1000,72.2620,72.5900,5767458,0
20140304,73.2700,73.3900,72.8800,73.1000,5745068,0
20140305,73.1500,73.5800,73.0300,73.1800,4611531,0
20140306,73.8900,73.8900,72.9800,73.2200,3713978,0
20140307,73.4900,73.7800,73.1300,73.4800,3726563,0
20140310,73.4200,73.7000,73.1300,73.5700,4068244,0
20140311,73.6700,73.7000,72.5000,72.7000,4723886,0
20140312,72.3700,72.8800,72.0500,72.8800,4015685,0
20140313,73.0800,73.2800,72.3550,72.5000,5119398,0
20140314,72.3000,73.5100,72.3000,72.7500,5486049,0
20140317,72.8000,74.4100,72.8000,74.3600,6306223,0
20140318,74.4200,74.4500,73.4200,73.6900,5064008,0
20140319,73.8000,74.2400,73.0600,73.5100,4331607,0
20140320,73.3600,74.1200,73.2600,73.9900,3550534,0
20140321,74.5600,74.9500,73.8450,74.9500,14440167,0
20140324,74.5100,74.6700,73.7300,74.3500,8511573,0
20140325,74.7200,75.0500,74.4600,74.9500,5217082,0
20140326,75.7800,76.3600,75.1200,75.3000,7771877,0
20140327,74.6900,75.1500,74.0101,74.1300,5315661,0
20140328,74.3000,74.5000,73.8500,74.2600,5220187,0
20140331,74.8100,75.2300,74.5600,74.8600,4355067,0
20140401,74.5600,75.0900,74.1150,74.2900,5298549,0
20140402,73.9000,75.1100,73.8500,74.7700,5194710,0
20140403,74.7500,75.3400,74.6600,75.2400,4342402,0
20140404,75.5600,76.0000,74.5900,74.6900,5134026,0
20140407,74.8000,74.8000,73.8200,73.8300,5449267,0
20140408,73.7600,73.9900,73.0700,73.1800,8632574,0
20140409,73.2300,74.4800,73.1700,74.4500,5787207,0
20140410,74.4900,75.4100,72.9300,72.9300,6124284,0
20140411,72.5500,73.2200,72.3700,72.5800,5611825,0
20140414,73.1700,73.5200,72.7710,73.3700,5049318,0
20140415,73.5900,73.9100,72.3800,73.4400,5297903,0
20140416,74.0700,74.2400,73.5050,73.9100,4659969,0
20140417,73.3499,74.1000,73.3200,73.7400,5442040,0
20140421,73.6300,74.0400,73.5100,73.6700,5247371,0
20140422,73.8400,73.8600,73.2200,73.2400,5001684,0
20140423,73.2400,73.6300,72.9700,73.0900,3499285,0
20140424,73.2700,73.6399,72.9700,73.0700,5217896,0
20140425,73.0000,73.6300,72.9700,73.2400,4397088,0
20140428,73.7100,74.5700,73.2500,73.6100,7684359,0
20140429,73.6700,74.0610,73.4300,73.4700,5027090,0
20140430,73.1200,73.1800,72.4450,72.7200,8736475,0
20140501,72.4400,73.2800,72.4400,73.0900,7019823,0
20140502,72.8600,73.9400,72.4300,73.8600,6912062,0
20140505,73.7500,75.7000,73.3400,74.9800,6211368,0
20140506,74.9000,74.9900,74.3100,74.4400,4329778,0
20140507,74.8100,76.0000,74.3800,75.9000,5480169,0
20140508,75.7300,76.2310,75.3700,75.8600,6199366,0
20140509,75.7800,76.4400,75.4100,76.2800,4212485,0
20140512,76.5000,77.1300,76.4200,76.8200,4334090,0
20140513,76.8000,77.0000,76.4200,76.5500,3476749,0
20140514,76.1600,76.4800,75.9000,76.0000,2814043,0
20140515,75.9700,76.0000,74.7350,75.5600,3799932,0
20140516,75.5600,76.6800,75.4650,76.5700,5378486,0
20140519,76.2700,76.6900,76.0430,76.2700,4314508,0
20140520,76.2700,76.5300,75.8100,75.9300,2931699,0
20140521,76.3100,76.8000,76.1000,76.7000,3370140,0
20140522,76.6400,77.3700,76.5300,77.2100,3546400,0
20140523,77.3300,77.4100,76.9900,77.1200,2500018,0
20140527,77.3000,77.3350,77.0000,77.1700,2747297,0
20140528,77.2300,77.7500,77.2000,77.2500,3744710,0
20140529,77.5100,77.8550,77.0700,77.6600,3321409,0
20140530,77.8000,78.4900,77.6800,78.3200,5286039,0
20140602,78.3600,78.6000,78.0600,78.3000,2151050,0
20140603,78.2500,78.4800,77.6800,77.7100,2946204,0
20140604,77.7900,78.2300,77.3700,78.1600,2891889,0
20140605,77.8900,78.8600,77.6700,78.6200,3309837,0
20140606,78.8400,79.4300,78.6600,78.9200,2978683,0
20140609,78.8200,78.8500,78.3700,78.5500,2890036,0
20140610,78.4300,78.4600,77.8000,78.0200,2704761,0
20140611,77.7400,78.0000,77.2700,77.3200,3125467,0
20140612,77.1400,77.2500,75.8200,75.9800,3777907,0
20140613,76.2700,76.3400,75.3700,75.8600,3107234,0
20140616,75.7500,76.3600,75.5800,76.1400,3992766,0
20140617,76.0900,76.4800,75.9099,76.2000,2780296,0
20140618,76.8700,77.3900,76.1200,77.3600,3481618,0
20140619,77.4700,77.7400,77.3200,77.4500,4535096,0
20140620,77.7300,77.8800,76.7200,76.7900,6127223,0
20140623,76.7700,76.7750,76.0000,76.3200,3573178,0
20140624,75.7100,76.2400,74.6400,75.4800,5865342,0
20140625,75.5600,75.7900,75.0700,75.4600,4240495,0
20140626,75.4700,76.0600,75.1100,75.5400,4008430,0
20140627,75.4500,75.7800,75.1900,75.7200,7274076,0
20140630,75.7400,76.1400,75.2100,75.3700,3982750,0
20140701,75.8900,76.3300,75.4200,76.0400,3361277,0
20140702,75.9900,76.7300,75.7500,76.2500,2759209,0
20140703,76.4200,76.9300,76.3100,76.8300,2040838,0
20140707,76.6100,76.9900,76.4810,76.6700,2439661,0
20140708,76.5800,76.6600,76.1800,76.5300,3318116,0
20140709,76.8500,76.9550,76.2500,76.8400,3127305,0
20140710,76.2400,76.9300,76.0400,76.6100,2911653,0
20140711,76.5500,77.0300,76.3000,76.9000,2269019,0
20140714,77.1300,77.5400,77.1000,77.2900,2272668,0
20140715,77.2100,77.6500,76.9200,77.4100,3502489,0
20140716,77.6900,77.8500,76.9000,77.0300,2796317,0
20140717,76.6200,77.0100,76.0900,76.1100,2420024,0
20140718,76.3200,77.5150,76.2400,77.4700,3247717,0
20140721,76.9900,77.2900,76.5450,77.0400,3152176,0
20140722,77.1100,78.0450,77.0220,77.8700,2697153,0
20140723,77.8200,78.1900,77.5700,78.1300,2314543,0
20140724,78.3400,79.0100,78.1600,78.8900,3798080,0
20140725,78.7500,79.2100,78.6100,79.1200,3294960,0
20140728,79.0000,79.1500,78.1901,78.3800,4278463,0
20140729,78.4900,78.6400,77.8100,77.8100,3372706,0
20140730,78.0000,78.1999,77.4300,77.7400,4014388,0
20140731,77.3100,77.7400,76.3600,76.3600,4386272,0
20140801,76.2000,77.0900,76.2000,76.4900,4483003,0
20140804,76.5200,77.4800,76.5000,77.3700,4397714,0
20140805,78.0100,78.9600,76.1700,77.2700,6797569,0
20140806,74.7200,77.4300,74.6900,77.0300,11306821,0
20140807,77.5000,77.6300,75.6300,76.1100,5665668,0
20140808,76.2500,77.9200,76.1800,77.8100,4574574,0
20140811,78.0200,78.6900,77.9500,78.3600,3248756,0
20140812,78.2100,78.8400,78.1200,78.6700,2425035,0
20140813,78.9300,79.1500,78.4400,78.9100,3448296,0
20140814,79.0600,79.3400,78.8900,79.3000,2696280,0
20140815,79.3000,79.5000,78.4400,78.9100,3308464,0
20140818,79.1600,79.4300,78.9000,79.1500,2205906,0
20140819,79.3000,79.5400,78.9700,79.5300,2251847,0
20140820,79.4400,79.7600,79.1700,79.6100,2584503,0
20140821,79.7900,79.8200,78.9300,78.9800,2597437,0
20140822,78.9100,79.6000,78.9100,79.2400,3502216,0
20140825,79.4400,79.7700,79.1100,79.2100,2500717,0
20140826,79.1700,79.6350,78.9000,79.3500,2729455,0
20140827,79.4800,79.7500,79.2500,79.4300,2093093,0
20140828,79.3100,79.6000,78.9700,79.4300,1811393,0
20140829,79.5000,79.8000,79.2800,79.4500,2416170,0
20140902,79.4700,79.7900,79.2200,79.7300,2566223,0
20140903,79.8900,80.6200,79.6700,80.3600,3512277,0
20140904,80.4300,81.1600,80.0200,80.3100,4924137,0
20140905,80.4700,81.6500,80.1100,81.6400,3567380,0
20140908,81.7200,82.1200,81.1500,81.4000,3357600,0
20140909,81.5000,81.5600,80.5700,80.8600,3849273,0
20140910,80.7800,81.1900,80.5910,80.9100,2751137,0
20140911,80.7600,81.2200,80.7500,81.0900,3926300,0
20140912,81.3600,81.3600,80.3300,80.5700,2867793,0
20140915,81.0500,81.2800,80.9000,81.2400,4369481,0
20140916,81.1600,82.5700,81.1500,82.2200,3832109,0
20140917,81.9000,82.4900,81.7500,82.2400,3570108,0
20140918,81.9400,82.1300,81.0500,81.1800,4831012,0
20140919,81.6700,81.7450,81.0300,81.3700,5876104,0
20140922,81.2300,81.2780,80.4700,80.6000,3534229,0
20140923,80.5600,80.7500,79.8200,79.9900,3684020,0
20140924,80.3500,80.8900,80.1400,80.8200,4268687,0
20140925,80.5800,80.7900,79.7050,79.8400,3899080,0
20140926,79.6200,80.4400,79.6100,80.2900,3917509,0
20140929,79.7400,80.2000,79.2700,80.0300,3026870,0
20140930,80.0000,80.3099,79.4500,79.5900,4049114,0
20141001,79.4500,79.8300,79.0500,79.1400,6973180,0
20141002,79.2300,80.2600,79.0200,80.0600,6297041,0
20141003,80.4300,81.4000,80.1000,81.3300,5630652,0
20141006,81.5600,81.9200,81.0780,81.3400,3370461,0
20141007,81.0200,82.0000,80.8400,81.0300,4676394,0
20141008,81.2900,82.5600,81.0500,82.5200,4846539,0
20141009,82.5300,83.2000,81.9200,81.9500,5075729,0
20141010,82.1900,83.4500,81.6800,82.4800,7263083,0
