DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,39.4062,39.6250,38.0000,38.1250,131806,0
20010103,38.4375,38.4688,36.8125,37.9688,40054,0
20010104,37.9688,38.0625,35.1250,36.0938,288776,0
20010105,36.5000,37.6250,36.2500,36.4688,45850,0
20010108,36.4688,37.7188,36.3125,37.7188,32122,0
20010109,37.8438,38.6875,37.2812,38.0000,130918,0
20010110,38.1562,38.3125,37.5312,37.9062,88446,0
20010111,38.0625,38.9688,37.6250,38.7500,25926,0
20010112,38.5625,38.7500,37.8125,38.3438,23454,0
20010116,38.3438,39.0000,38.2188,38.7812,24442,0
20010117,38.3438,38.3438,36.4375,37.4375,38664,0
20010118,36.6875,36.8438,35.5625,36.4375,44972,0
20010119,36.5625,36.6875,35.6250,36.3438,31228,0
20010122,36.3438,36.3438,36.3438,36.3438,0,0
20010123,35.5312,36.9688,35.3750,36.8750,39062,0
20010124,37.0000,37.6250,36.6875,37.3438,0,0
20010125,37.3438,37.5938,36.9375,37.2500,21530,0
20010126,37.2188,37.2188,35.9688,36.3125,0,0
20010129,37.4688,37.4688,35.8907,36.1094,2259800,0
20010130,36.3594,38.0468,35.0000,37.5938,3533200,0
20010131,37.2500,38.7000,37.2500,37.9750,3270000,0
20010201,37.8750,37.9000,36.5800,36.8000,2174200,0
20010202,36.7000,36.7350,35.8750,36.3000,2801200,0
20010205,36.6000,37.8500,36.5750,37.8500,2326000,0
20010206,37.5500,38.0950,37.4500,37.5000,1928200,0
20010207,37.5000,37.8600,37.2750,37.8400,1584200,0
20010208,37.7850,38.0600,37.7000,37.7600,1013800,0
20010209,37.5500,37.7100,35.6200,35.8700,4829800,0
20010212,35.6250,36.1500,35.5000,35.6250,3088800,0
20010213,35.7500,36.2000,35.0500,35.0500,4568600,0
20010214,35.3250,35.6750,35.1450,35.3750,4179000,0
20010215,35.8500,36.6000,35.7900,36.4400,2380800,0
20010216,36.2000,36.2000,34.2500,34.7300,5090600,0
20010220,34.7300,34.7300,32.3750,33.6250,8992400,0
20010221,33.5050,34.1750,32.4050,33.5050,6596800,0
20010222,33.4300,33.4300,32.4500,33.1800,4163600,0
20010223,33.1750,33.2500,32.4750,32.5250,4445000,0
20010226,32.8500,33.8500,32.7000,33.7150,3933400,0
20010227,33.9250,34.5950,33.7900,33.8950,8389000,0
20010228,34.1200,34.2000,32.8450,33.4950,3433400,0
20010301,33.4500,33.4500,31.7100,32.9500,5922800,0
20010302,32.8750,33.7050,32.2100,33.1600,3110000,0
20010305,33.0000,34.1000,32.8550,33.8750,2673000,0
20010306,34.2500,34.9050,34.2500,34.4350,3001600,0
20010307,34.4400,34.9250,33.5500,33.6000,3436600,0
20010308,33.9500,34.1500,33.4000,33.9500,2900800,0
20010309,33.9500,34.8950,33.0050,34.8950,10037600,0
20010312,34.8950,35.5850,34.5000,35.0900,7808000,0
20010313,35.0950,35.0950,33.9500,34.5600,9519000,0
20010314,34.1450,34.6500,33.1500,33.1500,7308000,0
20010315,33.3750,33.6250,32.8550,33.4850,14477800,0
20010316,33.1750,33.1750,30.5100,30.9100,9778000,0
20010319,31.4200,32.2500,31.2150,32.2350,6013800,0
20010320,32.5000,33.3100,31.8050,31.8300,7835400,0
20010321,31.5050,31.5850,29.5000,29.9050,11532600,0
20010322,30.4050,30.4050,28.8750,29.9900,10246400,0
20010323,30.6500,30.6750,29.8100,29.9950,5877400,0
20010326,30.1200,32.0750,30.1200,31.8000,9219200,0
20010327,31.1000,33.0000,31.1000,31.7750,19281000,0
20010328,31.3500,31.3550,29.8450,30.5050,7328600,0
20010329,30.4250,30.9550,29.9500,30.2350,4948800,0
20010330,30.7000,31.5500,30.4500,30.9750,3870800,0
20010402,31.4750,31.7000,30.2750,30.8000,3313400,0
20010403,30.9800,31.0500,29.6750,30.0000,5043400,0
20010404,29.9900,30.3950,29.7750,30.0500,6641200,0
20010405,30.8500,31.7950,30.7650,31.4750,3325000,0
20010406,31.0500,31.3450,30.4450,30.6250,5455600,0
20010409,29.8000,31.2100,29.8000,31.1000,13008600,0
20010410,31.5000,32.3950,30.6600,31.8300,5552200,0
20010411,32.3500,32.4100,31.4000,31.6100,4591400,0
20010412,31.9750,32.9800,31.6900,32.4900,4467400,0
20010416,32.5000,32.5000,32.0050,32.3500,2347800,0
20010417,32.2600,32.4950,32.0100,32.0250,3101200,0
20010418,32.5000,33.7800,32.3250,33.4500,9152600,0
20010419,33.5750,33.5750,32.5750,32.9550,5176000,0
20010420,33.0800,33.2150,32.4950,32.5950,3700600,0
20010423,32.6050,32.6050,32.0600,32.3150,2966400,0
20010424,32.3500,32.5200,31.6100,31.6100,3858800,0
20010425,31.6150,32.6550,31.2700,32.4250,3744000,0
20010426,32.4750,33.1050,32.3950,32.7550,3105200,0
20010427,33.1250,33.6350,32.5000,33.5700,68931400,0
20010430,33.5700,34.6500,33.2850,33.3250,5486200,0
20010501,33.2000,33.3000,32.5000,33.0100,4629000,0
20010502,32.7500,32.7500,31.9750,32.5500,5694200,0
20010503,32.5200,32.5200,32.0250,32.2400,3473200,0
20010504,32.1200,33.0750,32.0000,32.9000,174412000,0
20010507,32.7250,33.1750,32.7250,32.9750,1257800,0
20010508,33.0000,33.2950,32.8000,32.8500,1866600,0
20010509,32.8750,33.0500,32.2500,32.4300,2689000,0
20010510,32.6750,33.0000,32.5000,32.8300,2288000,0
20010511,33.0250,33.0300,32.1300,32.3200,2167800,0
20010514,32.4450,32.5450,32.1050,32.4000,3255400,0
20010515,32.5000,32.8750,32.2950,32.7500,2434000,0
20010516,32.7500,33.8450,32.6050,33.7550,2638200,0
20010517,34.5750,34.9250,34.2550,34.5300,3126000,0
20010518,34.8000,34.8750,34.4350,34.5900,3766000,0
20010521,34.6250,35.8000,34.5300,35.8000,2758400,0
20010522,36.0000,36.0000,35.2800,35.5450,2755600,0
20010523,35.2500,35.2500,34.4500,34.8200,2436200,0
20010524,34.7500,35.5000,34.7500,35.3050,2144200,0
20010525,35.0500,35.1600,34.4250,34.6650,2273000,0
20010529,34.4750,34.9250,34.4250,34.5000,1402400,0
20010530,34.3500,34.6100,33.3350,33.5150,4818000,0
20010531,33.5000,34.2450,33.4550,33.8550,3022200,0
20010601,33.9750,34.0450,33.1250,33.8400,2375800,0
20010604,33.8750,34.0200,33.4750,33.8000,1529400,0
20010605,33.8000,34.6450,33.5950,34.3500,1939200,0
20010606,34.7000,34.7950,33.9600,34.1500,5230000,0
20010607,34.1550,34.3500,33.7050,34.0750,1538400,0
20010608,33.4500,33.5800,33.0050,33.5350,2363400,0
20010611,33.3750,33.5250,32.6250,33.1400,5862400,0
20010612,33.2250,33.6450,32.6500,33.5150,2485800,0
20010613,33.4500,33.5450,32.8750,33.2850,1845200,0
20010614,32.9150,33.1150,32.3500,32.5300,2735600,0
20010615,32.2550,32.6250,32.2300,32.4100,2714000,0
20010618,32.4000,32.5750,31.8100,31.8700,1916400,0
20010619,32.1000,32.2550,31.3800,31.6650,1736600,0
20010620,31.7150,31.9250,31.0900,31.1750,3573400,0
20010621,31.1750,32.3500,31.1650,31.9250,3280800,0
20010622,31.9950,32.0750,31.6750,31.7400,848600,0
20010625,31.7500,31.8000,31.1600,31.1600,7752800,0
20010626,30.7000,31.6250,30.6750,31.4650,18277600,0
20010627,31.4450,31.4450,30.8000,30.9950,2803400,0
20010628,30.9950,31.1150,30.6500,30.8750,5457000,0
20010629,30.8250,30.8400,30.1050,30.2500,14130600,0
20010702,29.0000,31.0000,29.0000,30.7600,6040800,0
20010703,30.8000,30.9350,30.3600,30.8650,1331800,0
20010705,30.8650,31.5300,30.6000,31.5200,2959600,0
20010706,31.5250,31.5750,30.3500,30.4650,4042400,0
20010709,30.3650,30.4500,29.9950,30.1200,4510800,0
20010710,30.3750,30.8000,30.2700,30.7050,3923000,0
20010711,27.6550,27.8900,25.5000,26.4650,29404000,0
20010712,26.4600,27.8000,26.4600,27.4550,15033200,0
20010713,27.0000,28.6800,27.0000,28.1750,10059400,0
20010716,28.1250,28.5250,27.8550,28.2850,6134800,0
20010717,27.7500,28.1500,27.5550,27.8650,6071600,0
20010718,27.5500,27.9800,27.4050,27.9250,3851200,0
20010719,27.5250,27.8850,27.5100,27.5600,13021800,0
20010720,27.5150,27.6250,27.4300,27.5000,5754400,0
20010723,27.5000,28.2900,27.3300,27.9550,3963000,0
20010724,27.9000,28.0000,27.1050,27.2000,10100400,0
20010725,27.2000,27.6500,27.1800,27.6200,4860800,0
20010726,27.6750,27.6900,27.2650,27.5500,29948000,0
20010727,27.3500,28.0000,27.2850,27.9050,11277600,0
20010730,28.0750,28.6250,28.0750,28.4400,3684800,0
20010731,28.2400,29.1250,28.2350,28.6800,3477200,0
20010801,28.6850,29.0200,28.5500,28.7250,3384400,0
20010802,28.7900,28.9950,28.7000,28.7250,2143000,0
20010803,28.6750,28.7400,28.3400,28.6550,3154600,0
20010806,28.5300,28.5350,28.0550,28.1350,2926200,0
20010807,27.7500,29.0550,27.5500,29.0000,4350200,0
20010808,28.7500,28.9850,27.9050,27.9500,2585200,0
20010809,27.9500,28.3550,27.7500,28.1750,4038200,0
20010810,28.1750,28.5950,27.5250,28.4150,1994800,0
20010813,28.2000,28.6250,28.0900,28.1900,7502800,0
20010814,28.0750,28.2750,27.6200,27.9500,24061800,0
20010815,27.8000,28.1500,27.3750,27.7550,2803000,0
20010816,27.4750,27.8750,27.2300,27.6950,9747400,0
20010817,27.4900,27.6250,27.0000,27.2250,4412200,0
20010820,27.2250,27.9000,27.0350,27.8700,2111000,0
20010821,27.6550,28.4500,27.5250,27.5750,3644000,0
20010822,27.5400,28.0000,27.3650,27.4900,14011600,0
20010823,27.5100,27.8150,27.5000,27.7550,11513000,0
20010824,27.6300,28.3750,27.5500,28.2750,2016600,0
20010827,28.2250,28.6500,28.1300,28.1300,2285800,0
20010828,27.9000,27.9050,26.6800,27.4450,5218600,0
20010829,27.4450,27.5050,27.0700,27.2100,6039200,0
20010830,27.0750,27.3500,26.5600,26.7300,7050800,0
20010831,26.6800,27.2500,26.6200,26.8000,2642800,0
20010904,26.8500,27.2200,26.5950,26.6750,2807200,0
20010905,26.6250,27.2500,26.2250,26.7700,3932800,0
20010906,26.4250,26.5500,26.2100,26.2100,8854800,0
20010907,25.8000,26.4350,25.5000,25.5000,4488400,0
20010910,25.5000,25.9250,25.1000,25.6750,6221200,0
20010911,25.6750,25.6750,25.6750,25.6750,0,0
20010917,24.6800,25.0450,24.0000,24.4650,6038800,0
20010918,24.3750,24.9450,24.0100,24.5950,4946600,0
20010919,24.9500,25.1500,23.3100,24.2550,8284200,0
20010920,24.0500,24.0500,22.6750,23.0750,6123600,0
20010921,22.0300,24.4000,22.0300,23.0500,6220000,0
20010924,23.4500,24.8900,23.3950,24.7550,4932400,0
20010925,24.3050,24.5000,23.5000,24.1750,5310800,0
20010926,24.4500,24.5500,22.9250,23.0750,6069800,0
20010927,23.0800,23.3800,22.5000,22.9350,5443600,0
20010928,23.1250,23.6150,22.9700,23.5300,4450800,0
20011001,23.3500,23.5200,22.9500,23.2150,2482200,0
20011002,23.2000,23.2600,22.8400,23.2500,5392800,0
20011003,23.2000,23.8400,22.9800,23.7500,7510800,0
20011004,23.8750,24.1300,23.4950,23.5000,7253600,0
20011005,23.5000,23.7000,23.0200,23.3100,3891400,0
20011008,23.2350,23.5100,22.7500,23.1100,3319000,0
20011009,23.0500,23.1450,22.5300,22.7850,3763600,0
20011010,22.8600,23.8000,22.6300,23.6450,5596000,0
20011011,24.0250,25.5750,24.0200,25.0500,5952600,0
20011012,25.1000,25.1650,24.1750,24.5900,3608800,0
20011015,24.4800,24.4950,23.9000,24.0900,2791400,0
20011016,24.3550,24.9250,24.3500,24.5300,3583600,0
20011017,24.8250,25.0000,24.0000,24.1350,3384400,0
20011018,24.2000,24.8500,24.0500,24.1800,3117000,0
20011019,24.2800,24.5500,24.0750,24.4450,2246200,0
20011022,23.8000,25.2450,23.7800,25.1350,5098400,0
20011023,25.0000,25.0150,24.5050,24.9200,6015600,0
20011024,24.9200,25.5000,24.6400,25.1350,3384200,0
20011025,25.1400,25.3950,24.6650,25.3200,3180200,0
20011026,25.2000,26.2000,25.1950,26.0450,2965800,0
20011029,26.0100,26.1000,25.0000,25.0750,2251000,0
20011030,25.0000,25.2450,24.5100,24.6950,1884200,0
20011031,24.6950,25.1000,24.5500,24.5550,1724000,0
20011101,24.5750,25.6500,24.5000,25.5550,2254200,0
20011102,25.6800,26.2500,25.3350,26.2250,2454200,0
20011105,26.4750,26.8000,26.1500,26.3600,2797600,0
20011106,25.8750,27.2200,25.7500,27.1700,3767000,0
20011107,26.9250,26.9250,26.4050,26.6650,2972000,0
20011108,26.6500,26.9500,26.6200,26.6900,2362000,0
20011109,26.6250,26.8750,26.0400,26.2500,2334400,0
20011112,26.2250,26.4500,25.4550,26.2650,1533600,0
20011113,26.4750,26.8700,26.2050,26.8000,2184200,0
20011114,27.3750,27.7450,26.3250,26.7550,6069400,0
20011115,26.5050,27.1250,26.3900,26.7400,2707000,0
20011116,26.6250,26.9000,26.2500,26.4450,3770600,0
20011119,26.4950,26.7600,26.4450,26.6900,2371800,0
20011120,26.5000,26.5400,26.1250,26.4500,3202800,0
20011121,26.3250,26.4000,25.8000,25.9750,1647000,0
20011123,25.9250,26.3750,25.8950,26.2400,958600,0
20011126,25.9750,26.2950,25.8050,26.2150,3540600,0
20011127,26.1500,26.9000,25.8500,26.5050,3162600,0
20011128,26.5050,26.7500,26.0000,26.0900,2273400,0
20011129,26.0900,26.5500,25.8000,26.5050,2198800,0
20011130,26.5050,27.6000,26.5050,27.0300,3482600,0
20011203,27.0000,27.1000,26.7800,27.0050,2573200,0
20011204,27.2000,27.6100,27.1300,27.5650,2826800,0
20011205,28.0650,28.8550,27.7500,28.7600,8038200,0
20011206,28.8200,29.5950,28.4250,29.0700,3563800,0
20011207,29.0750,29.4400,28.8000,29.0450,2573000,0
20011210,28.8500,28.9500,28.4250,28.4450,3099200,0
20011211,28.4450,28.6850,28.0000,28.2750,3097200,0
20011212,28.2400,28.3650,27.9900,28.1250,2682000,0
20011213,27.8500,27.9950,27.5800,27.7150,2705800,0
20011214,27.5900,27.6000,27.0850,27.3500,3128600,0
20011217,27.6250,27.8200,27.1900,27.7000,3503400,0
20011218,27.8000,28.5000,27.8000,28.3150,3517200,0
20011219,28.4500,28.7250,28.0450,28.5850,2967400,0
20011220,28.5500,28.5500,27.8600,27.9700,2719400,0
20011221,27.9700,28.2050,27.7500,27.8050,3506800,0
20011224,27.7200,28.0500,27.6150,28.0000,1301800,0
20011226,28.2000,28.8750,28.1550,28.2750,1744600,0
20011227,28.3000,28.6750,28.3000,28.4950,2177200,0
20011228,28.5500,28.8250,28.2500,28.7500,2411200,0
20011231,28.6600,29.1000,28.5500,28.5500,2062400,0
20020102,28.3500,28.4750,27.7250,28.4650,2555000,0
20020103,28.4500,28.9950,28.3200,28.9500,1915000,0
20020104,28.9500,29.5000,28.8950,29.1950,3092000,0
20020107,29.1950,29.2250,28.9000,28.9100,2383600,0
20020108,28.9100,29.1500,28.6250,28.9050,2307000,0
20020109,28.9900,29.8750,28.9900,29.2450,3155800,0
20020110,29.1750,29.4900,27.7800,28.0450,4064400,0
20020111,27.8000,28.0000,27.3750,27.5000,5110400,0
20020114,27.3000,27.4950,27.0700,27.1950,2672200,0
20020115,26.8700,27.4100,26.4250,27.3050,7044800,0
20020116,26.7500,26.8250,26.0000,26.0000,5732800,0
20020117,26.2500,27.3000,25.7500,26.8950,7148600,0
20020118,26.8950,27.6500,26.6750,27.0050,3867200,0
20020122,27.1750,27.4500,27.0450,27.0650,2824000,0
20020123,27.1500,27.8900,26.7000,27.3600,3295000,0
20020124,27.5400,28.1250,27.5250,27.9600,4137000,0
20020125,27.9100,28.1900,27.8500,27.9500,2407000,0
20020128,28.0500,28.5000,28.0250,28.2850,1975200,0
20020129,28.2500,28.5000,27.8300,27.9800,4084200,0
20020130,27.9950,28.6750,27.7500,28.5550,4250000,0
20020131,28.6800,28.9850,28.3750,28.9700,2047200,0
20020201,28.8000,29.3750,28.6600,29.2600,5862600,0
20020204,29.2000,29.2550,28.0800,28.2900,3520400,0
20020205,28.0000,28.3100,27.0050,27.2750,9133800,0
20020206,27.3750,28.0750,27.0750,27.9950,5503400,0
20020207,27.9250,28.0950,27.3450,27.3550,3489800,0
20020208,27.2000,27.7050,26.8550,27.2250,3947600,0
20020211,27.3250,28.6550,27.3000,28.5700,29021000,0
20020212,29.0500,29.0750,28.6000,28.8000,4306000,0
20020213,28.6050,29.4500,28.6000,29.3250,3084000,0
20020214,29.3750,29.4250,28.9250,29.2750,2470000,0
20020215,29.2750,29.8400,29.1300,29.4150,4624400,0
20020219,29.1500,29.4900,28.9500,29.2400,3590200,0
20020220,29.0250,29.0750,27.8750,29.0200,4413600,0
20020221,28.8000,29.2000,28.3650,28.4650,3551000,0
20020222,28.3000,29.0150,27.4150,28.8600,5223600,0
20020225,28.8600,29.9600,28.8500,29.9000,4021200,0
20020226,29.9000,29.9000,28.8750,29.4000,4344800,0
20020227,29.3750,30.1450,29.0800,29.3500,3391800,0
20020228,29.2600,29.4500,28.7900,28.7950,4920600,0
20020301,29.0000,30.0050,28.8250,29.7000,4022000,0
20020304,30.0500,31.7250,29.9550,31.6800,7272000,0
20020305,31.4000,31.7000,30.6200,30.7550,5586200,0
20020306,31.0600,32.1950,30.9800,31.9900,3561400,0
20020307,32.2750,32.3000,31.4100,32.0750,4953400,0
20020308,32.3000,32.8250,32.2250,32.5600,5077600,0
20020311,32.6000,33.0250,32.4650,32.7550,4676800,0
20020312,32.3000,32.5100,31.9500,32.4000,3956800,0
20020313,32.4000,32.4400,31.6450,31.9150,4497600,0
20020314,31.9000,32.1750,31.7550,31.8550,2019200,0
20020315,31.9500,32.3500,31.6850,32.2800,4168400,0
20020318,32.3500,32.5100,31.9500,32.4500,2432400,0
20020319,32.2500,32.7200,32.1650,32.4000,2458000,0
20020320,32.3000,32.6650,32.1500,32.2550,2969600,0
20020321,32.1300,32.1900,31.1600,31.5350,3346400,0
20020322,31.4500,32.0400,31.1450,31.6350,2004800,0
20020325,31.8500,32.0050,30.9250,31.0650,2243200,0
20020326,31.1250,31.4950,30.7500,30.9750,3071200,0
20020327,29.8750,29.9800,29.0750,29.2200,11955400,0
20020328,29.3250,29.4700,28.4450,28.6950,8144400,0
20020401,28.4250,28.6850,28.0500,28.6700,5238200,0
20020402,28.6500,28.6500,28.0050,28.4400,4855800,0
20020403,28.5000,28.6000,27.7600,27.7650,3722000,0
20020404,28.0000,28.4950,27.8950,28.3400,3974200,0
20020405,28.3900,28.7250,28.2000,28.5400,2914400,0
20020408,27.9200,28.3000,27.5000,28.1850,2647000,0
20020409,28.2500,29.2500,28.2300,29.0500,4667800,0
20020410,28.9250,29.3150,28.8350,29.2500,3073400,0
20020411,29.0500,29.4000,28.9500,28.9750,3586200,0
20020412,29.0500,29.0500,27.8750,28.1250,4133800,0
20020415,28.2500,28.6200,28.1500,28.2950,2076800,0
20020416,28.8000,29.5300,28.7750,29.3200,3005200,0
20020417,29.5000,29.5450,28.7250,29.0750,1879800,0
20020418,28.9500,28.9950,28.3850,28.9600,2787400,0
20020419,29.5250,29.7050,29.2700,29.3700,3178400,0
20020422,28.9500,29.1150,28.2000,28.6000,2501800,0
20020423,28.8500,29.0000,28.5500,28.6200,1755000,0
20020424,28.6500,28.6900,28.0350,28.0350,2685600,0
20020425,27.4000,27.5000,26.8750,27.3800,4987800,0
20020426,27.4500,27.6250,27.1000,27.1900,2088200,0
20020429,27.1750,27.1950,25.7850,25.7950,5293800,0
20020430,25.9200,27.1750,25.8750,26.6950,4274000,0
20020501,26.7500,27.2450,25.9750,26.8550,3862200,0
20020502,26.8950,27.0300,26.3250,26.7850,3962000,0
20020503,26.7850,28.4500,26.5500,27.7200,6214400,0
20020506,27.7250,27.9650,27.0250,27.0400,2996200,0
20020507,27.3750,27.7500,27.0200,27.5300,2894600,0
20020508,28.2500,29.0250,27.8750,28.8200,3562200,0
20020509,29.2000,29.7000,28.6850,28.7850,3201800,0
20020510,29.1750,29.2200,28.1550,28.3550,2483000,0
20020513,28.3750,28.8500,28.0750,28.6650,2007600,0
20020514,29.4050,29.7000,29.0800,29.7000,2429000,0
20020515,29.2000,29.7350,29.0850,29.3700,2509400,0
20020516,29.1250,29.2750,28.5250,29.0300,2890400,0
20020517,29.1000,29.5950,29.0500,29.3400,2545000,0
20020520,29.3400,29.3400,29.3400,29.3400,0,0
20020521,29.1950,29.3700,28.1600,28.2400,2955800,0
20020522,28.5000,28.7600,28.1000,28.3500,1498200,0
20020523,28.4750,29.4800,28.4500,29.4800,3153200,0
20020524,29.6500,29.7150,29.4500,29.4500,2227600,0
20020528,29.1500,29.2000,28.5100,28.7000,2401600,0
20020529,28.6900,28.6900,27.8750,28.3000,4014400,0
20020530,28.1750,28.6750,28.0000,28.5250,2619200,0
20020531,28.6500,29.5650,28.6300,28.9250,2895800,0
20020603,28.9300,29.1500,28.4000,28.4100,2816400,0
20020604,28.2700,29.0250,28.1250,28.6550,3912000,0
20020605,28.9000,29.0000,28.5100,28.9200,774200,0
20020606,28.9000,29.0850,28.2700,28.2750,1676400,0
20020607,27.5800,28.8800,27.5300,28.4700,16724800,0
20020610,28.4500,29.2000,28.3050,28.6250,1693600,0
20020611,28.7000,29.2500,28.0550,28.1700,2034000,0
20020612,28.1750,28.2000,27.1250,27.5100,6857600,0
20020613,27.4000,28.0000,27.2250,27.5750,1687400,0
20020614,27.1500,27.3000,26.7100,26.9500,3363600,0
20020617,26.9600,28.1500,26.9500,27.9700,2071000,0
20020618,27.8450,28.7500,27.8300,28.6500,3006600,0
20020619,28.3800,28.9250,28.1900,28.1900,2703000,0
20020620,28.3000,28.6500,27.8250,27.8450,1870400,0
20020621,27.0500,27.7000,27.0500,27.5650,3310600,0
20020624,27.3250,27.8400,26.6550,27.4050,2529000,0
20020625,27.3050,27.8000,26.6700,26.6750,2142800,0
20020626,26.0000,27.1950,25.8750,27.1350,3285200,0
20020627,27.0250,27.4900,26.5000,27.4500,2011800,0
20020628,27.1250,27.7400,26.5000,26.7550,3456000,0
20020701,26.7550,27.1000,26.4300,26.5400,2092000,0
20020702,26.6000,26.8500,25.6750,26.0600,2842400,0
20020703,26.1700,26.5500,25.5050,26.1500,2652600,0
20020705,26.2750,27.2900,26.1600,27.0750,1283200,0
20020708,27.0000,27.1950,26.5350,26.7250,7511200,0
20020709,26.5500,27.0000,26.1700,26.1700,1389200,0
20020710,26.6150,26.6200,25.5500,25.6200,2502800,0
20020711,25.2750,25.9500,24.8700,25.6750,18179800,0
20020712,25.9050,26.3000,25.2100,25.5300,15989800,0
20020715,25.2500,25.8000,24.5500,25.7800,2753800,0
20020716,25.7600,25.7600,24.7750,25.0800,2579200,0
20020717,25.6250,25.8250,24.6750,25.4700,2582400,0
20020718,25.4700,26.1500,25.0150,25.0400,2184600,0
20020719,24.8750,25.1250,24.3750,24.5550,3851600,0
20020722,24.5000,25.0500,23.5000,23.6100,4396200,0
20020723,23.5000,23.9700,23.1250,23.5850,3661600,0
20020724,23.0000,24.6800,22.9150,24.6300,3119800,0
20020725,24.2550,24.9400,23.6250,24.7400,2487000,0
20020726,24.6150,24.9900,23.9500,24.5900,3043800,0
20020729,25.1000,25.2400,24.6200,24.9650,4539800,0
20020730,24.9000,25.7500,24.3250,25.4250,3371800,0
20020731,25.4250,25.4750,24.7000,25.4750,3079800,0
20020801,25.4000,25.7700,24.5500,24.5500,3656000,0
20020802,24.5500,24.5600,22.9750,23.3300,11505800,0
20020805,23.1900,23.3500,22.0300,22.1350,2916000,0
20020806,22.0050,23.4850,21.6250,22.4650,19807400,0
20020807,22.6150,23.2450,22.2600,23.1750,3291000,0
20020808,23.3500,24.1400,22.7700,23.9650,3915000,0
20020809,23.9700,24.5800,23.7000,24.0900,2186600,0
20020812,23.9650,24.1750,23.5500,23.9450,1589800,0
20020813,23.4500,24.3250,23.3950,23.3950,1652800,0
20020814,23.3750,23.9000,22.5000,23.8650,2276600,0
20020815,23.8750,24.3550,23.3650,23.7000,2956200,0
20020816,23.7000,23.7450,23.3050,23.5300,2257000,0
20020819,23.5650,24.3000,23.4850,24.1700,1554200,0
20020820,24.2000,24.2000,23.6250,23.9150,971400,0
20020821,24.2500,24.4650,23.7750,24.2500,2174800,0
20020822,24.3250,24.3900,24.0000,24.3500,2146600,0
20020823,24.3250,24.3250,23.7350,23.8100,1624600,0
20020826,24.0000,24.0450,23.4500,23.9600,1303000,0
20020827,24.2500,24.7750,24.0250,24.6300,4124000,0
20020828,24.5500,24.7100,24.3050,24.3950,2731400,0
20020829,24.3000,24.6400,24.0900,24.3400,2720400,0
20020830,24.3350,24.8350,24.1700,24.3900,2024000,0
20020903,23.9300,24.0250,22.9000,22.9800,3560200,0
20020904,22.9350,22.9350,22.2250,22.7000,4055800,0
20020905,22.5750,22.5750,22.1250,22.3450,2698000,0
20020906,22.7500,22.7950,22.3500,22.4000,2481400,0
20020909,22.4000,23.2000,21.8500,23.1400,2352600,0
20020910,23.1250,23.5000,23.1000,23.3950,111022000,0
20020911,24.1500,24.1900,23.5000,23.5550,26379600,0
20020912,23.5350,23.6500,23.2500,23.5500,4021600,0
20020913,23.1250,23.1250,22.4150,22.7900,3269400,0
20020916,22.8250,22.9250,22.5500,22.6750,2025800,0
20020917,22.9200,23.0250,22.0800,22.1800,3396000,0
20020918,22.1800,22.1900,21.3850,21.9050,10366200,0
20020919,21.6250,22.5950,21.4350,21.8950,2769400,0
20020920,21.8000,22.1450,21.7900,22.0650,3685600,0
20020923,21.9000,22.0300,21.7000,21.8600,2023200,0
20020924,21.8650,22.2250,21.5700,21.6000,4250600,0
20020925,21.8500,22.6500,21.8500,22.5350,3315600,0
20020926,22.6600,23.4500,22.4750,23.3250,3468200,0
20020927,23.3300,23.3500,22.5500,22.6400,2803600,0
20020930,22.2000,22.5100,21.7050,21.9700,4057000,0
20021001,22.3300,23.2500,21.7750,23.1750,3622600,0
20021002,23.2000,23.4950,22.7600,22.8250,2624800,0
20021003,22.8300,23.1700,22.6200,22.7550,2973000,0
20021004,22.9750,23.1500,22.0850,22.5600,2707600,0
20021007,22.5600,23.0000,21.8050,21.9650,2701000,0
20021008,22.0750,22.4700,21.4000,22.0950,2875800,0
20021009,21.5600,21.8550,21.0500,21.2100,3993600,0
20021010,21.0750,22.2500,20.8900,22.1750,3246400,0
20021011,22.5000,23.2500,22.5000,23.0650,2534800,0
20021014,23.0000,23.2000,22.6500,22.9400,1133600,0
20021015,23.8000,24.3650,23.6800,24.3650,2639200,0
20021016,24.3600,24.4500,23.4550,23.5900,2241600,0
20021017,24.3750,24.6850,23.9650,24.2500,2976600,0
20021018,23.8500,24.4900,23.6550,24.3400,1552000,0
20021021,24.2150,25.9100,24.0400,25.8550,3073600,0
20021022,25.3550,25.5400,24.7750,25.4000,3448800,0
20021023,25.3000,25.5300,24.9000,25.4950,3370000,0
20021024,25.5000,25.6000,24.6100,24.7550,3219000,0
20021025,24.7250,25.1200,24.2000,25.0400,2003400,0
20021028,25.4750,25.5200,24.6050,24.7200,2753000,0
20021029,24.5400,24.7350,24.0500,24.6200,9179800,0
20021030,24.7450,25.0750,24.1500,24.3950,2573600,0
20021031,24.5000,24.6750,23.8750,24.0550,2946200,0
20021101,23.8750,24.5000,23.6550,24.1250,2815600,0
20021104,24.6250,25.5750,24.4250,24.7500,9638200,0
20021105,24.5000,25.7650,24.5000,25.5950,3322000,0
20021106,25.6250,25.9950,25.1250,25.9250,2803600,0
20021107,25.3000,25.7350,25.0750,25.3700,6560600,0
20021108,25.4400,25.7000,25.0000,25.5500,2385400,0
20021111,25.1750,25.3000,24.4850,24.4850,2542400,0
20021112,24.4900,25.4750,24.3250,25.0450,3799600,0
20021113,25.2000,25.9600,25.1200,25.7300,4038800,0
20021114,25.9750,26.6400,25.9150,26.4250,3436000,0
20021115,26.4250,26.6950,25.8600,26.3800,2803200,0
20021118,26.4400,26.5000,26.0250,26.3900,3111000,0
20021119,26.3000,26.3600,26.0400,26.2500,2286000,0
20021120,26.2500,26.5000,25.8000,26.1150,3002000,0
20021121,26.0500,26.3750,25.7500,26.1000,4479000,0
20021122,26.1000,26.3400,25.9500,25.9750,3275000,0
20021125,26.2000,26.4500,25.5100,25.8000,3657600,0
20021126,25.3750,25.4350,24.5250,24.5850,6494200,0
20021127,24.9250,25.9250,24.8750,25.8100,13408800,0
20021129,25.7250,26.2800,25.7000,26.0750,170000000,0
20021202,26.5750,26.9400,26.2600,26.5400,3757800,0
20021203,26.1250,26.5900,26.0250,26.2800,3586400,0
20021204,26.2500,26.3900,25.8300,26.0400,3673400,0
20021205,26.0700,26.2750,25.9250,26.0050,2956400,0
20021206,25.9500,26.2500,25.7500,26.0850,2466400,0
20021207,26.0850,26.0850,26.0850,26.0850,0,0
20021208,26.0850,26.0850,26.0850,26.0850,0,0
20021209,25.9250,25.9250,25.4850,25.5750,2078400,0
20021210,25.7250,25.8650,25.3000,25.8400,2340800,0
20021211,25.8750,26.0750,25.6550,25.8500,2708800,0
20021212,25.9000,25.9250,25.3750,25.5200,3318600,0
20021213,25.3000,25.3450,24.9250,25.0650,2369800,0
20021216,25.2100,25.7000,25.1650,25.5000,2632400,0
20021217,25.2950,25.7000,25.1750,25.2400,1919400,0
20021218,25.2000,25.3100,24.9250,25.0600,2092000,0
20021219,25.0300,25.1600,24.6750,24.8750,2684600,0
20021220,24.9250,25.2750,24.7100,25.2000,5962800,0
20021223,25.0750,25.0750,24.6900,24.8600,3364000,0
20021224,24.8000,25.0850,24.8000,25.0000,1418200,0
20021226,25.0500,25.6900,25.0250,25.2250,1986000,0
20021227,25.2400,25.3100,24.9850,25.1550,2154400,0
20021230,25.0000,25.2300,24.6650,25.2250,2792400,0
20021231,25.1000,25.4250,24.9250,25.4250,2243400,0
20030102,25.5000,26.2750,25.4100,26.2400,2464000,0
20030103,26.2050,26.2050,25.7200,26.0950,1541800,0
20030106,26.0950,26.4950,25.9750,26.3600,1675000,0
20030107,26.2250,26.3200,26.0150,26.1150,1883400,0
20030108,26.3000,26.4000,25.5200,25.7100,1947200,0
20030109,25.7650,26.1700,25.7250,25.9850,2102600,0
20030110,25.9850,25.9850,25.4950,25.6900,2736800,0
20030113,25.8000,26.1000,25.5500,25.8250,1721000,0
20030114,25.9500,26.1500,25.7000,25.9250,1855800,0
20030115,26.0500,26.1050,25.5000,25.6750,1762800,0
20030116,25.6800,26.0000,25.3250,25.4250,2623400,0
20030117,25.0500,25.4650,24.9950,25.2050,3872400,0
20030121,25.2750,25.2750,24.6000,24.6250,2087600,0
20030122,24.6250,24.6300,23.9050,24.0000,3235600,0
20030123,24.1250,24.4700,23.7700,24.4300,3932800,0
20030124,24.4300,24.4300,23.4550,23.6250,2351000,0
20030127,23.2000,23.6400,23.1250,23.4250,2854600,0
20030128,23.5200,23.6850,23.2500,23.6350,2296800,0
20030129,23.3000,23.9250,22.8650,23.8250,2464200,0
20030130,23.7000,23.7500,22.9950,23.0850,2310200,0
20030131,23.0050,23.7150,22.9550,23.4650,1865200,0
20030203,23.5400,23.6250,23.2650,23.5150,2491600,0
20030204,23.3750,23.7850,23.1200,23.5600,3970800,0
20030205,23.8000,24.0450,23.4000,23.5200,2859200,0
20030206,23.2800,23.4450,22.7850,22.8750,2941200,0
20030207,22.9400,23.0000,22.5200,22.8750,3071800,0
20030210,22.8750,23.1800,22.5250,23.0750,2748400,0
20030211,23.2000,23.4450,22.8250,22.9100,3078200,0
20030212,22.9650,23.1150,22.8100,22.9400,2714800,0
20030213,22.9450,22.9450,22.4500,22.6900,3362600,0
20030214,22.6250,22.9800,22.3500,22.9800,2626200,0
20030218,22.9750,23.7850,22.9750,23.7850,2715200,0
20030219,23.7850,23.7850,23.3200,23.5350,1940200,0
20030220,23.8750,23.9000,23.3500,23.5300,2063600,0
20030221,23.6000,23.9750,23.3450,23.9750,2378800,0
20030224,23.8500,23.8550,23.4200,23.4300,2615800,0
20030225,23.1300,23.7450,23.0000,23.7000,4336200,0
20030226,23.7050,23.9200,23.5750,23.6500,2443800,0
20030227,23.6500,24.0100,23.5500,23.7050,3456400,0
20030228,23.8050,23.8550,23.3000,23.5350,2617400,0
20030303,23.7350,23.9000,23.3800,23.4300,1956000,0
20030304,23.3000,23.4000,22.9700,22.9800,2825200,0
20030305,23.0750,23.3700,22.9550,23.2900,2284000,0
20030306,22.8550,23.0750,22.6250,22.6800,4607400,0
20030307,22.6700,23.6050,22.5200,23.4600,3720200,0
20030310,23.1000,23.1250,22.6200,22.6850,2443200,0
20030311,22.6800,22.9600,22.1600,22.2350,2658600,0
20030312,22.1000,22.4250,21.8900,22.2150,2876800,0
20030313,22.6300,23.3750,22.4650,23.3750,2724800,0
20030314,23.3500,23.6550,23.1250,23.2550,2829200,0
20030317,23.2500,24.5100,23.2000,24.4900,3954600,0
20030318,24.2500,24.5400,24.1650,24.3700,2503400,0
20030319,24.2500,24.6900,23.9150,24.6450,2618400,0
20030320,24.3750,24.5100,23.7300,24.4350,3281200,0
20030321,24.8250,25.2350,24.1800,25.2350,3358400,0
20030324,24.6500,24.8450,23.9000,24.1750,2719800,0
20030325,24.1750,24.3600,23.8000,24.2300,2717200,0
20030326,24.2250,24.2250,23.7350,24.0200,2094000,0
20030327,23.7650,23.9600,23.5150,23.8200,2390200,0
20030328,23.6000,23.6250,22.9750,23.1400,2979000,0
20030331,22.7500,22.9600,22.4250,22.6750,3189200,0
20030401,22.8000,23.1950,22.6750,23.0750,9240400,0
20030402,23.4750,24.0950,23.2950,23.9900,2687400,0
20030403,24.0750,24.2050,23.7300,24.0000,2918400,0
20030404,23.9400,24.0000,23.5750,23.8150,3002400,0
20030407,24.0100,24.3850,23.7400,23.7900,2984800,0
20030408,23.7000,23.7850,23.4250,23.7250,2678800,0
20030409,23.9250,23.9250,23.2950,23.3850,2582200,0
20030410,23.6000,23.7000,23.2800,23.7000,2429200,0
20030411,23.8300,24.0750,23.4800,23.5350,2101200,0
20030414,23.7250,24.0000,23.6850,23.9650,2137800,0
20030415,23.9650,24.2000,23.7750,24.1600,12639000,0
20030416,24.2500,24.3300,23.7050,23.7150,1773200,0
20030417,23.7150,24.4550,23.7150,24.4300,2139400,0
20030421,24.4300,24.5950,24.1800,24.4250,1673600,0
20030422,24.3800,25.0250,24.1600,24.9800,2710000,0
20030423,25.0000,25.2350,24.8350,25.1850,2040200,0
20030424,25.1850,25.4600,24.9300,25.3600,5741800,0
20030425,25.4000,25.5750,24.7900,24.8800,4177200,0
20030428,25.0250,25.4050,24.9000,25.2750,2832200,0
20030429,25.1400,25.2750,24.8250,25.2100,2419800,0
20030430,25.1750,25.5100,24.8500,25.3500,3117200,0
20030501,25.2500,25.2500,24.6500,25.1050,2506000,0
20030502,25.1100,25.6950,24.9650,25.6600,2661000,0
20030505,25.7850,25.8750,25.2250,25.5700,2083000,0
20030506,25.5300,26.1800,25.3900,26.0250,3048200,0
20030507,25.3500,26.0650,24.2500,24.6000,14035000,0
20030508,24.2250,24.4900,23.6900,24.0650,6908600,0
20030509,24.4500,24.8850,24.2750,24.6350,4936600,0
20030512,24.5000,24.9000,24.3550,24.8500,3422200,0
20030513,24.8550,24.9350,24.5250,24.7900,2484800,0
20030514,24.5800,24.6000,24.0000,24.2450,4820800,0
20030515,24.2000,24.5750,24.2000,24.4000,3484400,0
20030516,24.3950,24.7750,24.3250,24.3250,5063800,0
20030519,24.3250,24.4600,24.2000,24.2400,3487400,0
20030520,24.4750,24.6000,24.1050,24.3300,3969200,0
20030521,24.3000,24.8250,24.0750,24.4650,3954800,0
20030522,24.4600,24.8450,24.4050,24.8000,3132000,0
20030523,24.7500,24.9600,24.5600,24.8000,2513600,0
20030527,24.8050,25.4750,24.5900,25.4500,3667400,0
20030528,25.5750,25.8200,25.5500,25.6000,3540400,0
20030529,25.6000,25.7000,25.1150,25.3400,4237400,0
20030530,25.9500,26.1500,25.4250,26.1500,3574200,0
20030602,26.2400,26.6750,26.1700,26.2700,3438600,0
20030603,26.6750,26.8250,26.3350,26.7000,3921000,0
20030604,26.5450,27.0950,26.5000,26.9850,3091400,0
20030605,26.8500,27.2350,26.8050,27.1750,2914400,0
20030606,27.2850,27.6250,27.0400,27.2050,3612200,0
20030609,27.1600,27.3400,26.8000,26.8000,2389400,0
20030610,26.8250,26.9150,26.6000,26.7850,2876600,0
20030611,26.8500,27.1050,26.6750,27.1050,2160200,0
20030612,27.2300,27.2300,26.5850,26.8600,3270000,0
20030613,26.8400,26.8650,26.0450,26.2500,3820400,0
20030616,26.0750,26.7100,25.9750,26.7100,3248000,0
20030617,26.9000,26.9000,26.2500,26.6100,2075600,0
20030618,26.6100,26.9750,26.5550,26.8000,2447600,0
20030619,26.7600,27.0250,26.5600,26.6750,3393800,0
20030620,26.8000,26.9300,26.5700,26.6500,2830400,0
20030623,26.5250,26.5500,26.0750,26.2500,1938000,0
20030624,26.2750,26.4400,26.2000,26.2350,2436400,0
20030625,26.2150,26.4400,25.9200,25.9400,3231800,0
20030626,26.0650,26.2500,25.7500,26.1550,1658600,0
20030627,26.2000,26.2750,25.6000,25.7200,1826800,0
20030630,25.7200,25.9050,25.3500,25.5500,3541600,0
20030701,25.2000,25.7000,24.8300,25.6100,3337400,0
20030702,25.6100,25.9850,25.5000,25.9850,2809400,0
20030703,25.7500,26.1050,25.6900,25.9200,1640200,0
20030707,26.1250,26.6350,26.0000,26.4850,2428200,0
20030708,26.3750,26.8250,26.3750,26.6550,2194800,0
20030709,26.6600,26.6750,26.1300,26.4000,2105600,0
20030710,26.2000,26.2550,25.8400,25.9700,2530800,0
20030711,26.0250,26.5750,25.9750,26.4100,2872800,0
20030714,26.7400,26.8500,26.3300,26.3750,2645600,0
20030715,26.3750,26.5250,25.9550,26.1550,2183600,0
20030716,26.1750,26.2850,25.5000,25.7000,3341400,0
20030717,25.5250,25.9350,25.5037,25.7400,2990400,0
20030718,25.7450,25.9900,25.6300,25.7800,3766600,0
20030721,25.7500,25.7500,25.1800,25.2350,3522800,0
20030722,25.1750,25.6700,24.9500,25.2700,4109600,0
20030723,25.5000,25.5750,25.2710,25.5650,2941800,0
20030724,25.7500,26.2600,25.6000,25.8000,3243800,0
20030725,25.9250,26.3750,25.6050,26.2500,3061000,0
20030728,26.5050,26.6600,26.2850,26.4150,3567400,0
20030729,26.4300,26.5500,26.1700,26.3250,2426200,0
20030730,26.3850,26.5650,26.1000,26.3200,2186800,0
20030731,26.6250,27.1900,26.5500,26.8500,4588000,0
20030801,26.8500,27.0950,26.5500,26.7300,3006000,0
20030804,26.6250,26.9250,26.3900,26.9050,3520400,0
20030805,26.5850,26.8550,26.0650,26.1500,4803000,0
20030806,26.0050,26.3650,25.4250,25.9550,4836600,0
20030807,26.0000,26.0300,25.5250,25.8500,3595600,0
20030808,25.9550,26.0000,25.5750,25.9800,2800400,0
20030811,26.0250,26.1500,25.7600,25.9050,2144600,0
20030812,26.0300,26.2800,25.7800,26.2400,2559200,0
20030813,26.0900,26.2250,25.9500,25.9500,2627600,0
20030814,25.9500,26.4300,25.8900,26.2400,3414400,0
20030815,26.2250,26.8250,26.1400,26.5950,2433600,0
20030818,26.4750,26.7000,26.3500,26.4200,3261600,0
20030819,26.5000,26.9000,26.4500,26.9000,4887600,0
20030820,26.6750,27.2000,26.6600,26.9500,3830200,0
20030821,26.9500,27.5800,26.9500,27.2300,2760400,0
20030822,27.3750,27.6950,27.2650,27.2900,4308400,0
20030825,27.2500,27.3250,26.8250,27.0250,2227000,0
20030826,27.0000,27.0200,26.6300,27.0150,3413200,0
20030827,26.8750,27.0550,26.7550,26.9250,2144800,0
20030828,27.0500,27.2400,26.8750,27.2250,1992000,0
20030829,27.1500,27.9400,27.1300,27.8800,3599000,0
20030902,27.8800,28.4400,27.8800,28.3950,3705800,0
20030903,28.3950,28.4550,27.7600,27.9250,3603000,0
20030904,27.9250,28.1550,27.7350,28.0050,1817000,0
20030905,27.7000,28.0700,27.5750,27.9100,2828600,0
20030908,27.9000,28.2500,27.8250,28.1000,1407400,0
20030909,28.1000,28.1850,27.8900,27.9150,2826800,0
20030910,27.9100,27.9250,27.1950,27.2250,2413400,0
20030911,27.3500,27.4500,27.1300,27.1900,3381600,0
20030912,27.1900,27.4350,26.7900,27.3450,2104800,0
20030915,27.3450,27.4950,27.2750,27.3350,2104800,0
20030916,27.3800,27.7550,27.3500,27.7500,2185400,0
20030917,27.7500,27.8450,27.4550,27.4800,2151600,0
20030918,27.5750,27.7650,27.5000,27.7450,2186600,0
20030919,27.8700,27.8850,27.5000,27.7650,2282000,0
20030922,27.5500,27.6600,27.1350,27.3750,2047400,0
20030923,27.4000,27.4300,26.9550,27.4250,2338800,0
20030924,27.3900,27.4250,26.9250,26.9950,2908600,0
20030925,27.1000,27.2050,26.6950,26.7400,2423400,0
20030926,26.7400,26.7400,26.4350,26.5000,2395200,0
20030929,26.5350,26.8500,26.3700,26.6200,2103200,0
20030930,26.3500,26.4850,25.9000,26.3250,3695600,0
20031001,26.3250,26.5750,26.0900,26.5150,3297000,0
20031002,26.5150,26.6250,26.2100,26.3650,2627200,0
20031003,26.7500,27.0600,26.6050,26.6750,2725600,0
20031006,26.6750,26.7350,26.5400,26.6250,1499000,0
20031007,26.6250,26.8000,26.4050,26.7950,1906200,0
20031008,27.6250,27.6700,27.3100,27.5300,4361200,0
20031009,27.5300,27.9550,27.5200,27.6750,2597200,0
20031010,27.4250,27.7650,27.3000,27.4250,2167600,0
20031013,27.4500,27.6500,27.4050,27.6250,1138600,0
20031014,27.7000,27.8550,27.4500,27.8200,1294000,0
20031015,27.8200,27.9450,27.5950,27.9250,2393200,0
20031016,27.9250,27.9250,27.5250,27.5900,2415000,0
20031017,27.6000,27.7600,27.0750,27.2800,2898400,0
20031020,27.2800,27.7000,27.2600,27.6750,2258400,0
20031021,27.6750,28.0900,27.6750,27.7950,2601800,0
20031022,27.5750,27.6750,27.4500,27.5200,2417800,0
20031023,27.4800,27.5050,27.2650,27.4200,1727200,0
20031024,27.4200,27.4200,26.9800,27.3250,2031200,0
20031027,27.3250,27.5150,27.1750,27.2200,2168000,0
20031028,27.1900,28.0300,27.0800,28.0250,3574400,0
20031029,27.9000,28.0900,27.7250,27.8050,2614400,0
20031030,27.8050,28.2800,27.8050,28.1600,2005800,0
20031031,28.1600,28.4750,28.0900,28.3750,2213600,0
20031103,28.5000,28.8550,28.3500,28.8200,2906548,0
20031104,28.8500,29.9050,28.7950,29.6650,7431016,0
20031105,29.6500,30.0250,29.6250,29.9350,3246200,0
20031106,29.9750,30.1850,29.8450,30.1450,2432200,0
20031107,30.3750,30.3750,29.8900,30.1850,2567000,0
20031110,30.1100,30.2600,30.0200,30.0700,2436200,0
20031111,29.9700,30.0000,29.6750,29.8750,2064400,0
20031112,29.7300,30.2450,29.7300,30.2450,1990800,0
20031113,30.2450,30.2450,29.9950,30.0150,2364400,0
20031114,30.0400,30.4500,30.0050,30.1250,2263800,0
20031117,30.0000,30.0000,29.6155,29.9000,1879200,0
20031118,29.9800,30.0650,29.4100,29.5150,2695200,0
20031119,29.4600,29.8700,29.3450,29.8250,2420200,0
20031120,29.5750,29.9800,29.3650,29.5900,1670400,0
20031121,29.5700,29.6150,29.3000,29.4600,1705400,0
20031124,29.6500,29.9150,29.5250,29.9050,2242600,0
20031125,29.9750,30.5600,29.8000,30.3550,3440200,0
20031126,30.4000,30.4250,29.9250,30.3150,2047000,0
20031128,30.2800,30.5650,30.0500,30.5200,839200,0
20031201,30.4250,31.1400,30.3550,31.0250,2857600,0
20031202,30.8850,31.0700,30.7850,30.9650,2050000,0
20031203,30.9900,31.7350,30.8900,31.3900,3979800,0
20031204,31.2500,31.7250,31.1550,31.3400,2429800,0
20031205,31.2150,31.9250,31.1900,31.4450,1998200,0
20031208,31.2750,31.6700,31.2550,31.6700,1424400,0
20031209,31.7150,31.8500,31.4650,31.4900,1561000,0
20031210,31.6150,31.7550,31.0900,31.3150,1731200,0
20031211,31.2650,31.4950,31.2000,31.4600,2551400,0
20031212,31.4200,31.4800,31.2000,31.3300,1398800,0
20031215,31.5000,32.1350,31.1500,31.2250,2908800,0
20031216,31.2200,31.9500,31.1250,31.8300,2248400,0
20031217,31.8000,31.8000,31.2400,31.4950,3432400,0
20031218,31.5000,32.2350,31.4650,32.1900,1869200,0
20031219,32.3750,32.5000,32.0950,32.4750,2497400,0
20031222,32.3750,32.4850,32.1500,32.3250,1844600,0
20031223,32.3000,32.4650,31.8300,32.0500,2079400,0
20031224,32.0500,32.0500,31.7300,31.8500,975200,0
20031226,31.8550,32.0350,31.8500,31.8900,509000,0
20031229,31.9000,32.3400,31.7600,32.3400,2427600,0
20031230,32.3000,32.5000,32.2250,32.4050,1830800,0
20031231,32.2000,32.4750,32.1400,32.3750,1456600,0
20040102,32.3750,32.6450,32.2500,32.4100,2038800,0
20040105,32.5250,32.8150,32.4750,32.8100,2310800,0
20040106,32.8100,32.9650,32.6500,32.8750,1843400,0
20040107,32.8800,33.0000,32.6300,33.0000,2025400,0
20040108,33.0000,33.2150,32.9000,33.1550,2000600,0
20040109,33.0500,33.1850,32.7000,32.8000,2179200,0
20040112,32.7750,32.8550,32.4350,32.7100,2552000,0
20040113,32.7950,32.9350,32.3750,32.5150,2483000,0
20040114,32.7750,32.9550,32.6500,32.8950,1835800,0
20040115,33.0000,33.6900,32.9650,33.6900,2468200,0
20040116,33.9900,34.2350,33.8050,34.2300,3468000,0
20040120,34.2300,34.3250,33.5050,33.6900,2337000,0
20040121,33.6900,33.8150,33.0600,33.8100,2086600,0
20040122,33.6100,33.6250,32.6050,33.0200,3886800,0
20040123,33.0700,33.4100,32.4700,32.6650,2019000,0
20040126,32.5500,32.9500,32.2850,32.9150,2304600,0
20040127,32.9600,33.2150,32.4900,32.5700,1837000,0
20040128,32.4000,32.9000,31.7750,31.9650,1996400,0
20040129,32.1250,32.3400,31.5250,31.8350,2050400,0
20040130,31.7700,31.9900,31.3250,31.9500,1646600,0
20040202,31.9250,32.1100,31.3900,31.5850,2394400,0
20040203,31.1950,31.7050,30.9250,31.0000,3469600,0
20040204,31.0000,31.4750,30.7750,30.9900,3097400,0
20040205,31.0750,32.1500,31.0600,31.7600,4053600,0
20040206,31.6400,32.4150,31.5500,32.3400,2333600,0
20040209,32.3400,32.3450,31.8500,31.9550,1610600,0
20040210,32.1000,32.1750,31.7650,32.1500,1826400,0
20040211,31.9550,32.6750,31.6550,32.4650,3313600,0
20040212,32.3500,32.5800,32.0700,32.0950,1836000,0
20040213,32.2000,32.5300,31.7650,31.8650,1387800,0
20040217,32.2500,32.3650,31.9250,32.0250,1893200,0
20040218,31.9800,32.0750,31.5500,31.8250,1458800,0
20040219,31.8500,32.0350,31.5800,31.6800,2090400,0
20040220,31.7500,31.8150,31.3800,31.6350,2464800,0
20040223,31.6350,31.6550,31.0250,31.3000,1346600,0
20040224,31.2500,31.2700,30.6700,30.9400,3746600,0
20040225,31.0000,31.3850,30.9500,31.3050,1754000,0
20040226,31.3100,31.3600,31.1900,31.3050,2309600,0
20040227,31.3600,31.4600,31.0600,31.2400,4414400,0
20040301,31.4300,31.8600,31.4100,31.6800,2251000,0
20040302,31.6800,31.6850,31.0150,31.0750,2829800,0
20040303,31.0000,31.1150,30.8550,31.0050,2190000,0
20040304,30.9500,31.1350,30.8350,31.1350,1297800,0
20040305,31.1350,31.6300,30.9650,31.5250,2252200,0
20040308,31.5250,31.9400,31.5100,31.7300,3061600,0
20040309,31.7500,32.1000,31.5400,31.7250,3758800,0
20040310,31.7600,31.8050,30.8250,30.9000,4241000,0
20040311,30.6000,30.8000,29.8800,29.9100,3739800,0
20040312,30.1750,30.6300,29.9400,30.5350,2626400,0
20040315,30.3500,30.6750,30.0000,30.3200,2993400,0
20040316,30.5250,30.9300,30.1900,30.5050,2379400,0
20040317,30.5500,31.2400,30.5150,31.1150,2036800,0
20040318,30.8000,30.9800,30.4450,30.7650,2325200,0
20040319,30.5000,30.5500,30.1800,30.1950,2198200,0
20040322,30.1950,30.3100,29.4000,29.7650,4114600,0
20040323,29.8200,30.0000,29.6100,29.8550,3421200,0
20040324,29.8550,29.9800,29.4950,29.6950,2440400,0
20040325,29.9000,30.1750,29.4850,30.1000,2673000,0
20040326,29.9000,30.1700,29.7800,29.7800,2753000,0
20040329,29.9000,30.4900,29.8750,30.1400,4413000,0
20040330,30.1400,30.5250,30.0150,30.2600,3794200,0
20040331,30.2600,30.3000,29.8250,29.9600,2884200,0
20040401,29.9650,30.3000,29.7800,29.9750,3683800,0
20040402,30.2600,30.6950,29.5900,30.3950,4287600,0
20040405,30.5250,31.0900,30.3000,31.0900,2880800,0
20040406,30.8750,31.5450,30.8500,31.1600,3319400,0
20040407,31.1600,31.2600,30.6800,30.8250,2027800,0
20040408,31.1250,31.1900,30.4750,30.6200,1799200,0
20040412,30.7000,31.1950,30.6400,31.0350,1436000,0
20040413,31.3050,31.3050,30.3750,30.6000,2188600,0
20040414,30.3250,30.6750,30.1750,30.4700,2079200,0
20040415,30.6250,30.8150,30.2800,30.5500,2223800,0
20040416,31.0000,31.3250,30.7800,31.2250,3683400,0
20040419,31.1500,31.2250,30.6800,30.9600,1567600,0
20040420,30.9600,31.3000,30.5300,30.5450,3179600,0
20040421,30.5450,31.0650,30.4700,30.8200,2384600,0
20040422,30.6000,31.5050,30.5800,31.2750,2988800,0
20040423,30.9500,31.2800,30.6000,31.0350,1831600,0
20040426,31.1250,31.2750,30.9250,31.0550,1874400,0
20040427,31.0550,31.5300,30.8500,31.2500,2493200,0
20040428,31.1250,31.1250,30.6500,30.7200,2533400,0
20040429,30.7000,31.0950,29.9450,30.3400,2240200,0
20040430,30.3500,30.5500,29.9700,30.1100,3008600,0
20040503,30.2350,30.5500,30.1000,30.2600,2514800,0
20040504,30.3000,30.4200,29.5550,29.8150,6659000,0
20040505,29.8000,29.8350,29.2400,29.6800,4820600,0
20040506,29.6800,29.8900,29.2800,29.6000,3154800,0
20040507,29.3250,29.6600,29.0800,29.1400,2604200,0
20040510,29.1400,29.3000,28.3300,28.8750,4509400,0
20040511,28.7500,29.0250,28.6500,29.0100,2604600,0
20040512,28.4750,29.0750,28.4100,29.0750,2982400,0
20040513,29.0500,29.0550,28.6100,28.7350,2192200,0
20040514,28.5250,28.8450,28.3250,28.6650,3267000,0
20040517,28.3000,28.5850,28.1100,28.2800,2230600,0
20040518,28.3750,28.8250,28.3500,28.6450,2269400,0
20040519,28.9750,29.3150,28.7050,28.7050,3222200,0
20040520,28.6000,28.8100,28.3000,28.4400,2584600,0
20040521,28.6500,29.0500,28.5750,28.8350,2259400,0
20040524,28.9000,29.4550,28.6400,28.9250,2237800,0
20040525,28.9850,29.8600,28.6550,29.7500,3515800,0
20040526,29.7550,29.9000,29.4500,29.5900,2529800,0
20040527,29.7150,29.9900,29.5300,29.7250,3234200,0
20040528,29.7750,29.9350,29.6350,29.8500,2623600,0
20040601,29.7650,29.9700,29.6250,29.8550,2001800,0
20040602,29.9250,30.1200,29.6600,30.0300,2028600,0
20040603,29.9900,30.1900,29.8850,29.8850,1915000,0
20040604,30.2750,30.3750,29.9850,30.2150,2570800,0
20040607,30.3100,30.4850,30.1550,30.3800,3201400,0
20040608,30.2550,30.5150,30.2550,30.4950,1958400,0
20040609,30.4950,30.6200,30.1050,30.1300,1625200,0
20040610,30.1850,30.5750,30.1350,30.3800,1631400,0
20040614,30.4000,30.5650,30.0400,30.1900,2017200,0
20040615,30.4500,30.6200,30.3000,30.4450,1738000,0
20040616,30.5750,30.5900,30.3500,30.4950,1122400,0
20040617,30.4950,30.5250,29.8800,29.9400,3907200,0
20040618,29.8450,29.9000,29.3650,29.3850,3974000,0
20040621,29.5000,29.9350,29.4500,29.8300,2696400,0
20040622,30.0250,30.1750,29.8750,30.1000,4795800,0
20040623,30.1250,30.7400,30.0800,30.5650,3075600,0
20040624,30.6350,30.8500,30.5650,30.7700,2082600,0
20040625,30.6700,30.9900,30.6050,30.7000,2813600,0
20040628,30.8250,31.0000,30.6250,30.7650,2741600,0
20040629,30.7650,31.5750,30.7650,31.4750,3454800,0
20040630,31.4500,31.8700,31.2000,31.7750,3311000,0
20040701,31.6400,31.7850,30.9900,31.2700,2580000,0
20040702,31.1900,31.3850,30.9300,31.2650,2089200,0
20040706,31.0000,31.2400,30.9450,31.1050,2210200,0
20040707,31.1050,31.3750,31.0350,31.1100,3209400,0
20040708,31.0400,31.0550,30.3800,30.3800,2481000,0
20040709,30.4500,30.9300,30.4500,30.7800,2123800,0
20040712,30.7850,30.8750,30.3950,30.6900,1098000,0
20040713,30.3050,30.7500,30.1800,30.3050,3070400,0
20040714,30.1000,30.4250,29.9500,30.1950,2591000,0
20040715,30.1700,30.6150,30.1700,30.3750,2643200,0
20040716,30.6000,30.7250,30.4000,30.6500,2647600,0
20040719,30.4100,30.4150,29.8750,30.3200,3652200,0
20040720,30.3000,30.6200,30.1700,30.5350,1989400,0
20040721,30.5750,30.9500,30.2200,30.2200,3135400,0
20040722,30.0300,30.1800,29.5000,29.9300,3142000,0
20040723,29.7600,29.9650,29.5300,29.7400,1959600,0
20040726,29.7400,29.8400,29.2900,29.5400,2284600,0
20040727,29.5550,30.3000,29.4050,30.2200,2508000,0
20040728,30.2000,30.3650,29.8400,30.0450,3205400,0
20040729,30.0750,30.5500,30.0000,30.3950,2637400,0
20040730,30.3000,30.6500,30.1500,30.3500,2168200,0
20040802,30.3700,30.5450,30.0350,30.4000,3697000,0
20040803,31.2750,31.6750,31.1500,31.3450,8778800,0
20040804,31.3950,31.4250,30.6500,31.1250,4397000,0
20040805,31.1700,31.3250,30.6500,30.6500,2378600,0
20040806,30.4500,30.5350,30.0650,30.2550,3140800,0
20040809,30.3150,30.6600,30.1100,30.3050,2342600,0
20040810,30.5400,30.6450,30.3550,30.6250,2242000,0
20040811,30.3100,30.3750,29.9650,30.2800,1998200,0
20040812,30.2850,30.2850,29.6650,29.8550,2853800,0
20040813,29.8700,30.1800,29.7250,30.1350,2441200,0
20040816,30.1500,30.7500,30.0850,30.6200,2087200,0
20040817,30.7550,30.9950,30.7250,30.8050,1747200,0
20040818,30.8050,31.2350,30.7450,31.2150,1683400,0
20040819,31.0100,31.2400,30.6300,30.8500,2034600,0
20040820,30.8000,30.8900,30.2400,30.8000,2870200,0
20040823,30.9250,31.1100,30.7500,30.9100,2101600,0
20040824,30.9500,31.1650,30.7000,30.9100,1350600,0
20040825,30.9050,31.1700,30.6550,31.0850,1400600,0
20040826,31.0850,31.3450,31.0000,31.2750,1689800,0
20040827,31.2750,31.2800,30.8700,31.0850,1318600,0
20040830,31.0900,31.1950,30.9350,30.9350,1110200,0
20040831,31.0350,31.1750,30.9050,31.1250,1844400,0
20040901,31.1350,31.3150,30.7450,31.0300,2517600,0
20040902,31.0750,31.2500,30.8800,31.2450,1754400,0
20040903,31.2450,31.2950,31.0050,31.1650,1937600,0
20040907,31.2650,31.6900,31.2650,31.6000,3408000,0
20040908,31.5050,31.6450,31.2750,31.3750,1837400,0
20040909,31.4500,31.4650,31.0850,31.2500,1890400,0
20040910,31.3350,31.8650,31.2500,31.8400,2854200,0
20040913,31.8000,32.1150,31.5650,32.0100,2112600,0
20040914,32.0100,32.0100,31.5850,31.7200,1630000,0
20040915,31.6000,31.6700,31.1750,31.2250,2927200,0
20040916,31.3000,31.5100,31.2400,31.3450,1715200,0
20040917,31.4250,31.6000,31.2400,31.3650,2501600,0
20040920,31.3000,31.4550,31.1500,31.3100,1934000,0
20040921,31.4150,31.6750,31.2850,31.6150,1466200,0
20040922,31.5900,31.6500,31.1300,31.2500,2293000,0
20040923,31.2500,31.3000,31.0550,31.0750,1917600,0
20040924,31.1100,31.2250,30.9950,30.9950,2142400,0
20040927,31.0000,31.0000,30.5600,30.6700,2665600,0
20040928,30.7000,31.1100,30.5500,31.0450,2057400,0
20040929,30.8500,31.1200,30.8500,31.0900,2606800,0
20040930,31.0900,31.1700,30.7500,30.9450,3801200,0
20041001,31.0250,32.0000,30.9250,31.9500,3452200,0
20041004,32.0000,32.1650,31.7700,31.9200,2747600,0
20041005,31.8250,31.9200,31.3350,31.4200,2700400,0
20041006,31.5000,31.9000,31.3400,31.8750,2188000,0
20041007,31.7500,31.9250,31.5550,31.5550,1250000,0
20041008,31.4450,31.6850,31.1900,31.4700,2112400,0
20041011,31.4400,31.7800,31.4300,31.4750,1192600,0
20041012,31.4150,31.6300,31.1250,31.5350,1790600,0
20041013,31.6850,31.8400,31.0950,31.3450,1880400,0
20041014,31.2600,31.3500,30.9850,31.0500,2005600,0
20041015,31.2500,31.6250,31.1600,31.4700,2045000,0
20041018,31.3450,31.7050,31.0700,31.5250,2074200,0
20041019,31.5300,31.7050,31.0000,31.0050,2216200,0
20041020,30.9600,31.1550,30.6100,31.0200,2025600,0
20041021,31.0100,31.3750,30.7400,31.3050,2317000,0
20041022,31.3100,31.4000,31.0000,31.0600,2651600,0
20041025,30.9750,31.2000,30.7150,31.1100,2512800,0
20041026,31.1250,31.6100,31.0800,31.6100,1928800,0
20041027,31.6900,32.5500,31.6900,32.3500,4380800,0
20041028,32.5000,32.5000,31.8000,32.0100,2762000,0
20041029,31.8500,32.2700,31.8500,32.0250,1974400,0
20041101,32.1000,32.5150,31.9450,32.1400,3138000,0
20041102,32.7400,32.9500,32.4500,32.7650,7459600,0
20041103,33.1350,33.5600,32.9650,33.1800,4973000,0
20041104,33.1500,34.1950,33.0900,34.0450,3656600,0
20041105,34.1250,34.2500,33.5150,33.7150,3442000,0
20041108,33.7150,34.0750,33.5550,33.9600,1826600,0
20041109,33.7000,33.8350,33.3300,33.6000,2511200,0
20041110,33.7750,33.9950,33.6400,33.7400,1413600,0
20041111,33.7500,34.1700,33.5700,34.0500,1754600,0
20041112,33.8000,34.3100,33.6550,34.3100,1839400,0
20041115,34.2500,34.3350,33.8000,34.0200,1717200,0
20041116,34.0200,34.1900,33.8350,34.0250,1509800,0
20041117,34.1000,34.4750,33.5650,33.7400,2174400,0
20041118,33.6500,34.0500,33.5500,34.0150,1972800,0
20041119,34.0500,34.1050,33.6350,33.6650,1885800,0
20041122,33.6700,34.1250,33.5000,34.0750,2180600,0
20041123,34.1750,34.3250,33.7500,34.0200,2520800,0
20041124,33.8750,34.1950,33.5750,33.8350,2327200,0
20041126,33.9500,33.9500,33.5200,33.6900,1076000,0
20041129,33.7400,33.9150,33.1250,33.6250,2671600,0
20041130,33.5000,33.7900,33.3100,33.4100,2060600,0
20041201,33.3000,33.9850,33.1600,33.9750,2372800,0
20041202,33.9250,33.9900,33.6300,33.7800,1745400,0
20041203,34.0000,34.2900,33.7750,34.0300,2458400,0
20041206,34.0000,34.9300,33.8550,34.4750,4408800,0
20041207,34.4950,34.7900,34.1250,34.1250,3015800,0
20041208,34.2750,34.6750,34.1400,34.3050,1998800,0
20041209,34.1000,34.4500,33.7600,34.3350,3382000,0
20041210,34.3250,34.5400,34.1500,34.1600,1831400,0
20041213,34.4850,34.8200,34.1750,34.7100,1656800,0
20041214,34.4750,34.6750,34.4200,34.5550,174600,0
20041215,34.4750,35.0000,34.4200,34.9000,1988200,0
20041216,34.8250,35.2550,34.7700,35.0150,2418800,0
20041217,34.8750,35.3650,34.8750,35.0500,3495200,0
20041220,35.1250,35.1750,34.5250,34.8250,2094000,0
20041221,35.0500,35.2400,34.8500,35.2200,2257200,0
20041222,35.2800,35.4400,34.9000,34.9000,2594800,0
20041223,35.0050,35.1450,34.8550,34.8750,1578200,0
20041227,34.9350,35.1150,34.6200,34.6200,1479600,0
20041228,34.5000,34.9900,34.4700,34.9000,2118400,0
20041229,34.9250,35.1250,34.9000,34.9200,1219800,0
20041230,35.0000,35.2250,34.9350,35.1150,1316200,0
20041231,35.1200,35.2900,35.0000,35.0500,884800,0
20050103,35.1000,35.1000,34.2800,34.3500,2713000,0
20050104,34.4250,34.4850,33.9250,33.9500,3658400,0
20050105,33.9250,34.1100,33.6330,33.6450,3075400,0
20050106,33.6000,34.2250,33.5500,33.8650,3446600,0
20050107,33.8750,33.9600,33.3000,33.5650,2222200,0
20050110,33.5500,33.8400,33.3500,33.6450,2412400,0
20050111,34.0000,34.3350,33.9000,33.9200,4854800,0
20050112,33.8500,33.8950,33.1500,33.8000,3329000,0
20050113,33.8050,33.8100,33.2500,33.3950,1769800,0
20050114,33.5000,34.0400,33.4850,33.9050,2141800,0
20050118,33.7000,34.2000,33.4450,34.0650,2954800,0
20050119,34.1150,34.1150,33.6200,33.6550,2347600,0
20050120,33.5850,33.6000,33.0050,33.0150,2503000,0
20050121,32.8900,33.1050,32.5950,32.5950,3491600,0
20050124,32.6750,32.9200,32.4200,32.5450,2713200,0
20050125,32.6600,33.1000,32.5600,33.0000,2308000,0
20050126,33.0750,33.2900,32.9650,33.0650,2424800,0
20050127,32.7500,33.0300,32.4550,32.8300,3365000,0
20050128,32.9350,33.1550,32.6500,32.7000,3628400,0
20050131,33.0500,33.7100,32.9750,33.6200,3158400,0
20050201,33.6200,34.4100,33.3100,34.1950,4856000,0
20050202,34.2100,34.3000,33.8550,34.0400,2727400,0
20050203,34.0000,34.2800,33.9450,34.2450,2239800,0
20050204,34.1200,34.5000,34.0750,34.3650,2668800,0
20050207,34.3500,34.4750,34.1350,34.1600,2115800,0
20050208,34.0750,34.6100,34.0400,34.3500,2071400,0
20050209,34.2400,34.2400,33.6550,33.8300,2412200,0
20050210,33.9350,34.0550,33.7650,33.8650,1979000,0
20050211,33.8650,34.2650,33.7750,34.1200,2757800,0
20050214,34.1250,34.2600,33.8050,33.9100,1906200,0
20050215,33.9150,34.2200,33.8100,34.0050,1863800,0
20050216,33.9500,34.3400,33.7250,34.0900,2115800,0
20050217,34.0000,34.0650,33.4550,33.4750,3084200,0
20050218,33.5750,33.6750,33.3500,33.4550,3022200,0
20050222,33.5200,33.6200,32.6950,32.7650,2997000,0
20050223,32.8400,33.0800,32.7550,32.7550,2362600,0
20050224,32.8300,33.2750,32.6850,33.2200,2257600,0
20050225,33.1200,33.4900,32.9550,33.3600,2425400,0
20050228,33.3800,33.6800,33.0400,33.1600,2364800,0
20050301,33.2250,33.4500,32.9850,33.0450,3222800,0
20050302,32.9500,33.2700,32.7050,33.1150,2279600,0
20050303,33.1250,33.3000,32.9800,33.0100,2749800,0
20050304,33.3000,33.5600,33.1250,33.4300,2853000,0
20050307,33.5500,34.0600,33.5450,33.7200,2581000,0
20050308,33.7250,33.9200,33.5900,33.7700,2354200,0
20050309,33.7700,33.9900,33.5900,33.6100,2480400,0
20050310,33.4650,33.9950,33.4350,33.7550,2000000,0
20050311,33.7250,33.9600,33.5000,33.5850,2253600,0
20050314,33.6100,34.1200,33.6100,33.9900,1229200,0
20050315,33.9600,34.1550,33.4500,33.4500,1279600,0
20050316,33.3350,33.4300,32.9450,33.0700,1239600,0
20050317,33.2500,33.4050,32.9600,33.1850,1145000,0
20050318,33.1850,33.2550,32.8150,33.0100,2253600,0
20050321,33.0100,33.5000,32.9850,33.3600,2042600,0
20050322,33.4150,33.7500,33.1800,33.2000,1984800,0
20050323,33.1750,33.3750,32.9050,32.9600,2204400,0
20050324,33.0250,33.3650,33.0000,33.0950,1850600,0
20050328,33.1100,33.3200,32.9950,33.0100,1700800,0
20050329,32.9100,32.9400,31.9650,32.1100,3529200,0
20050330,32.2350,32.6000,32.0300,32.4350,2363200,0
20050331,32.5750,32.8950,32.3050,32.4650,2239400,0
20050401,32.5500,32.7850,31.7650,31.9800,4046200,0
20050404,32.0500,32.1550,31.7100,31.8650,2419400,0
20050405,32.0500,32.6750,32.0150,32.5950,4045000,0
20050406,32.7200,32.8450,32.1700,32.3250,2627400,0
20050407,32.4400,33.2800,32.4400,33.0650,2882400,0
20050408,33.1900,33.1900,32.5950,32.6250,1643200,0
20050411,32.6250,32.7900,32.4450,32.6200,2315400,0
20050412,32.5200,32.8400,32.1000,32.6650,2535800,0
20050413,32.6700,32.7650,32.1750,32.2350,2032800,0
20050414,32.2550,32.3000,31.7000,31.8400,3135400,0
20050415,31.8000,31.8400,31.1350,31.2400,4522200,0
20050418,31.3550,31.5200,31.0650,31.3100,2495800,0
20050419,31.3400,31.7050,31.2700,31.5850,1888800,0
20050420,31.6750,32.0150,31.3350,31.3600,3098000,0
20050421,31.7750,32.6000,31.5300,32.3400,3131200,0
20050422,32.3400,32.4850,31.7850,32.0900,2631600,0
20050425,32.3750,32.7250,32.1550,32.2950,2039800,0
20050426,32.3000,32.3000,31.3950,31.6000,3983200,0
20050427,31.4750,31.6000,31.1350,31.4400,3156400,0
20050428,31.1500,31.2750,30.3500,30.6750,5203800,0
20050429,30.8750,31.5500,30.6750,31.3350,4360600,0
20050502,31.5500,32.0000,31.5100,32.0000,2927200,0
20050503,32.2100,33.0000,32.0250,32.9500,5414000,0
20050504,33.1000,33.5000,33.0250,33.5000,3306400,0
20050505,33.5000,33.8450,33.1000,33.3100,2858400,0
20050506,33.4350,33.6400,33.2150,33.4300,1785200,0
20050509,33.3000,33.6900,33.2750,33.6900,1468600,0
20050510,33.5000,33.5350,33.1500,33.2650,1763800,0
20050511,33.0600,33.3500,32.9150,33.2900,1753800,0
20050512,33.2500,33.4400,32.8800,33.0200,2596200,0
20050513,33.0200,33.1800,32.5000,32.7000,1820600,0
20050516,32.9000,33.2500,32.8350,33.1700,1625000,0
20050517,32.9400,33.3550,32.8400,33.3250,1981000,0
20050518,33.5000,34.0550,33.3950,33.9200,2209200,0
20050519,34.1200,34.1200,33.5950,33.9000,1821400,0
20050520,33.9000,33.9350,33.5300,33.7050,2525400,0
20050523,33.8000,34.3050,33.7000,34.0000,1783200,0
20050524,33.9650,34.0800,33.8050,33.9000,1631800,0
20050525,33.7000,33.7050,33.2050,33.2850,2739400,0
20050526,33.3850,33.6000,33.3000,33.5000,2118600,0
20050527,33.5050,33.6350,33.4800,33.5650,868000,0
20050531,33.3500,33.4300,33.1600,33.2350,2435600,0
20050601,33.1850,33.6050,33.1850,33.5150,1961200,0
20050602,33.5100,33.6000,33.3250,33.4600,1192400,0
20050603,33.3250,33.5850,33.0850,33.1150,1345400,0
20050606,32.9900,33.3550,32.9700,33.2700,1581000,0
20050607,33.4500,33.6550,32.7800,32.8000,3559400,0
20050608,32.8750,33.2000,32.6600,32.6900,2535600,0
20050609,32.5500,32.9000,32.4950,32.7300,1765600,0
20050610,32.7250,32.9450,32.2650,32.4900,1698200,0
20050613,32.5150,32.8950,32.4650,32.5200,1434400,0
20050614,32.4400,32.8000,32.4200,32.5500,1513600,0
20050615,32.6500,32.6800,32.3250,32.6000,1763800,0
20050616,32.5900,33.0000,32.5200,32.7350,1542800,0
20050617,33.2250,33.2500,32.5500,33.0000,3286600,0
20050620,32.7600,32.8850,32.5000,32.5250,2297800,0
20050621,32.5250,32.6800,32.4450,32.5550,2598800,0
20050622,32.5550,32.7450,32.5000,32.6350,1875600,0
20050623,32.6300,32.7250,32.0000,32.0550,2567000,0
20050624,32.0550,32.0600,31.6250,31.6600,3734000,0
20050627,31.6600,31.7650,31.4550,31.5900,1838400,0
20050628,31.6100,32.2600,31.5250,32.1500,1887000,0
20050629,32.2250,32.2650,31.8000,31.8400,2355000,0
20050630,31.6250,31.7000,31.2600,31.3150,3307600,0
20050701,31.3000,31.5650,31.2500,31.3650,1840800,0
20050705,31.3850,31.8300,31.2700,31.6600,2182600,0
20050706,31.6600,31.6650,31.1650,31.1650,1518400,0
20050707,30.8500,31.4450,30.7350,31.3900,1748800,0
20050708,31.6000,31.9700,31.5050,31.9200,1803400,0
20050711,31.9750,32.1900,31.8150,31.9700,1589600,0
20050712,31.9650,32.0500,31.5000,31.6950,1422200,0
20050713,31.7500,31.9200,31.7250,31.8200,1905400,0
20050714,32.0250,32.2500,31.9550,32.0500,1202600,0
20050715,32.0550,32.2250,31.8500,32.1300,1357800,0
20050718,32.0400,32.3050,32.0200,32.0400,1523800,0
20050719,32.1650,32.6550,32.1650,32.4300,1976200,0
20050720,32.3250,32.9250,32.1400,32.8650,1871800,0
20050721,32.8000,33.0750,32.7000,32.7100,1922800,0
20050722,32.7250,32.8550,32.6050,32.8050,1103000,0
20050725,32.8000,32.9850,32.5700,32.5850,1289800,0
20050726,32.5850,33.1000,32.5850,32.9250,2477600,0
20050727,32.9300,33.2500,32.8100,33.2250,2469800,0
20050728,33.2250,33.5000,33.1700,33.3750,2146800,0
20050729,33.0500,33.3050,32.8450,32.9000,2185600,0
20050801,32.9000,33.1250,32.7250,32.9000,2702400,0
20050802,34.0000,34.8450,33.6750,34.0000,6854000,0
20050803,33.8250,34.3350,33.7000,34.0900,3339400,0
20050804,33.8600,34.3650,33.8200,34.0250,3613800,0
20050805,33.8300,33.9850,33.7150,33.8450,1825000,0
20050808,34.0000,34.1750,33.8750,33.9450,1832400,0
20050809,34.1250,34.4000,34.0950,34.2350,2547600,0
20050810,34.3750,34.4100,33.8150,34.0000,2839200,0
20050811,34.1200,34.5400,34.0050,34.5100,3101200,0
20050812,34.4000,34.5750,34.2700,34.2750,3001000,0
20050815,34.2750,34.3250,34.1050,34.2450,1577800,0
20050816,34.1600,34.1800,33.6750,33.7200,1899000,0
20050817,33.7500,33.7900,33.4000,33.5000,2823600,0
20050818,33.5050,33.5800,33.3950,33.5000,1810200,0
20050819,33.7750,33.9400,33.6100,33.7300,1585000,0
20050822,33.8500,34.2250,33.7300,33.9750,2190000,0
20050823,34.0150,34.1500,33.5650,33.6750,1829800,0
20050824,33.5000,33.5300,33.0000,33.1250,3930000,0
20050825,33.3000,33.5300,33.2500,33.4950,2887200,0
20050826,33.4000,33.4950,33.2150,33.3200,1538000,0
20050829,33.1250,33.5700,33.1000,33.1450,1886600,0
20050830,33.3250,33.3250,32.8350,33.0250,3823200,0
20050831,33.1250,33.6450,32.8150,33.6400,3346200,0
20050901,33.7500,33.8250,33.4250,33.6600,2313000,0
20050902,33.7100,33.9200,33.4450,33.5850,1435200,0
20050906,33.8850,34.2150,33.8800,34.0450,2246800,0
20050907,33.9550,34.1000,33.7950,34.0500,2042600,0
20050908,34.3950,34.4000,33.9250,33.9550,2653400,0
20050909,33.9750,34.2400,33.9400,34.0750,1608600,0
20050912,34.1650,34.2300,34.0000,34.1200,1144800,0
20050913,34.1250,34.1250,33.7300,33.8150,1513200,0
20050914,33.9900,34.0450,33.7000,33.7600,2021200,0
20050915,33.8750,33.8850,33.1300,33.2500,2652800,0
20050916,33.5500,33.9900,33.5050,33.6500,3627800,0
20050919,33.9500,34.0000,33.3950,33.6150,2086000,0
20050920,33.8100,34.3700,33.7550,34.0950,4279400,0
20050921,33.8750,33.9300,33.3750,33.5400,3408800,0
20050922,33.6350,34.0300,33.5250,33.8800,2748600,0
20050923,34.0250,34.9822,34.0100,34.8050,4970400,0
20050926,35.0000,35.0550,34.7550,34.8050,5143000,0
20050927,34.9750,35.2050,34.8700,35.1000,4964600,0
20050928,35.3500,35.8000,35.1000,35.6050,4967000,0
20050929,35.4000,36.0200,35.1500,35.9350,3069000,0
20050930,35.7500,35.9900,35.6450,35.9000,2913800,0
20051003,35.8750,35.9000,35.6150,35.8750,3544200,0
20051004,35.9250,36.0500,35.2600,35.3450,3327600,0
20051005,35.3000,35.4450,34.9000,34.9350,2790400,0
20051006,35.0600,35.5500,34.8500,35.2000,5244000,0
20051007,35.3050,35.3500,34.8900,34.9600,3826000,0
20051010,34.8500,34.9850,34.5650,34.6700,2315400,0
20051011,34.6700,34.7750,34.4200,34.5000,2255600,0
20051012,34.5000,34.8600,33.9950,34.3000,3261800,0
20051013,34.3250,34.3800,34.0000,34.3200,2255400,0
20051014,34.3200,34.3200,34.3200,34.3200,0,0
20051017,34.7500,34.7800,34.1650,34.4850,2604000,0
20051018,34.3300,34.4650,33.9100,34.1600,3531400,0
20051019,33.8850,34.7600,33.3700,34.7450,3644400,0
20051020,34.6750,34.9950,34.1650,34.3100,2724600,0
20051021,34.4250,34.5500,33.6650,34.3250,3897400,0
20051024,34.3250,35.0200,34.3050,34.8800,3093800,0
20051025,34.7500,34.9950,34.6700,34.9500,2765600,0
20051026,34.8500,35.2500,34.6400,34.6500,3897800,0
20051027,34.6500,34.6500,33.9650,33.9650,2190200,0
20051028,34.0550,34.3850,33.7300,34.2950,3539200,0
20051031,34.5650,34.9700,34.4150,34.7750,3305400,0
20051101,34.7500,35.3950,34.6900,35.1150,5362000,0
20051102,35.1200,35.3750,34.8500,35.2950,3462400,0
20051103,35.3300,35.4950,35.1800,35.2450,3927000,0
20051104,35.2500,35.3300,35.1450,35.2950,3089800,0
20051107,35.5000,35.6200,35.3750,35.5500,2230000,0
20051108,35.3250,35.6550,35.2800,35.5200,2414000,0
20051109,35.3550,35.5150,35.1200,35.2150,2090600,0
20051110,35.3000,35.7400,35.1100,35.7050,2113000,0
20051111,35.7500,35.9150,35.6950,35.7750,1205000,0
20051114,35.7750,36.0650,35.5750,35.8700,1688000,0
20051115,35.8550,36.2200,35.8475,35.8750,1977800,0
20051116,35.9000,36.0150,35.7700,35.9500,1710200,0
20051117,36.0750,36.4450,36.0050,36.4450,2396600,0
20051118,36.7000,36.7049,36.1350,36.2550,2427800,0
20051121,36.1500,36.4350,36.0050,36.4250,1555400,0
20051122,36.5000,36.6750,36.2050,36.6100,2091000,0
20051123,36.5000,36.7350,36.4000,36.6100,1600000,0
20051125,36.6000,36.6950,36.4800,36.5050,418000,0
20051128,36.5500,37.2000,36.5200,37.1500,2808800,0
20051129,37.4500,37.8450,37.2800,37.7850,4888400,0
20051130,37.7500,37.9950,37.6850,37.8050,2978600,0
20051201,37.9250,38.7700,37.8650,38.6200,4206600,0
20051202,38.6000,38.7350,38.3750,38.6500,3493800,0
20051205,38.5300,38.5850,38.3850,38.5000,2298200,0
20051206,38.6500,38.7500,38.4850,38.6100,3531200,0
20051207,38.4000,38.4650,38.2000,38.3000,2904600,0
20051208,38.3500,38.5400,38.1500,38.3050,2706400,0
20051209,38.5750,38.6950,38.0750,38.1050,2922400,0
20051212,38.4750,38.4950,38.1250,38.2900,1976400,0
20051213,38.2400,38.7500,38.1250,38.6850,2095000,0
20051214,38.7700,38.9200,38.4650,38.7000,2196000,0
20051215,38.7050,38.7050,37.7700,37.9000,3464200,0
20051216,37.9000,38.0650,37.7600,37.7600,4483800,0
20051219,37.9750,38.0150,37.6800,37.7300,1765200,0
20051220,37.7500,37.9750,37.6500,37.6850,2361600,0
20051221,37.9000,38.0250,37.7000,37.7700,1910800,0
20051222,37.9250,38.2600,37.7600,38.1900,1673200,0
20051223,38.3000,38.4500,38.1900,38.3750,1043600,0
20051227,38.4750,38.7350,37.8700,37.8900,2072800,0
20051228,38.0000,38.0750,37.7230,37.8750,1199200,0
20051229,37.9500,38.0000,37.6500,37.7150,916000,0
20051230,37.5250,37.5850,37.3150,37.3500,1414200,0
20060103,37.5250,37.6750,36.7800,37.5650,3250000,0
20060104,37.6650,38.2150,37.6200,37.6200,2839200,0
20060105,37.6200,37.8050,37.4200,37.5400,3791000,0
20060106,37.8250,38.5650,37.8250,38.1650,3803000,0
20060109,38.1500,38.6550,38.0000,38.6250,2835200,0
20060110,38.6250,39.3000,38.5350,39.2450,3548000,0
20060111,39.2500,39.2950,38.9700,39.0950,2180000,0
20060112,39.1050,39.1550,38.7200,39.0950,2169000,0
20060113,39.2500,39.6100,39.1500,39.3600,2260200,0
20060117,39.3600,39.4600,38.9750,38.9800,3061600,0
20060118,39.0000,39.5750,38.8600,39.0950,3166000,0
20060119,39.1200,39.8700,38.9500,39.5500,3610400,0
20060120,39.8850,39.8850,38.7400,38.7850,3142800,0
20060123,38.8550,38.8900,38.2350,38.4400,3178600,0
20060124,38.6500,38.9400,38.4350,38.6000,2743400,0
20060125,38.8550,39.3200,38.7650,39.0950,3340800,0
20060126,39.1550,39.2200,38.7500,38.8050,3299800,0
20060127,38.7500,39.0400,38.7200,38.9650,3177000,0
20060130,38.5300,39.0700,38.5300,38.5950,2606400,0
20060131,38.4700,38.9200,37.9750,38.7250,3679800,0
20060201,38.6500,39.2400,38.5850,39.1950,2408200,0
20060202,39.0750,39.3250,38.4700,38.7000,2414600,0
20060203,38.4500,39.0500,38.4500,38.6750,2263600,0
20060206,38.5000,39.0600,38.4050,38.4350,2817000,0
20060207,41.2000,41.3775,39.4500,39.4800,16489800,0
20060208,40.1250,40.1600,39.8350,39.9950,6966000,0
20060209,40.0000,41.3000,39.8850,41.0350,5812400,0
20060210,41.0750,41.5900,41.0450,41.4250,5023000,0
20060213,41.8650,41.8650,41.1600,41.5000,3725400,0
20060214,41.5050,42.3400,41.4850,42.1550,4701800,0
20060215,41.5400,42.2200,41.5400,41.9300,3601200,0
20060216,41.4250,41.7000,41.1350,41.3800,3562600,0
20060217,41.2000,41.3247,40.9350,40.9500,3505800,0
20060221,40.9500,41.3300,40.6550,40.9750,3658200,0
20060222,41.4625,41.9350,41.1500,41.7150,3129200,0
20060223,41.7000,41.7600,41.4400,41.5800,2841800,0
20060224,41.5000,41.6908,41.1800,41.4000,1520200,0
20060227,41.5250,41.9500,41.5150,41.6400,2756800,0
20060228,41.1850,41.7650,40.7650,40.9050,3378600,0
20060301,40.9050,42.1000,40.8990,42.0300,3648000,0
20060302,42.0300,42.1150,41.4900,41.6950,2294400,0
20060303,41.4000,42.3750,41.4000,41.7150,2644200,0
20060306,41.6250,42.0700,41.3400,41.4250,2582000,0
20060307,41.4250,42.0300,41.4250,41.8000,2909800,0
20060308,41.8000,42.0700,41.2050,41.5600,2541600,0
20060309,41.5600,42.2300,41.5100,41.9050,2498000,0
20060310,42.0000,42.4950,41.9400,42.2500,1836600,0
20060313,42.2500,42.2500,42.2500,42.2500,0,0
20060314,42.2350,42.8300,42.2200,42.7100,2219200,0
20060315,42.6000,42.7700,42.2650,42.6550,1943400,0
20060316,42.7400,42.7700,42.3150,42.5400,1916600,0
20060317,42.8000,43.0150,42.6950,42.8350,2434200,0
20060320,42.8350,42.9900,42.6350,42.8200,1420400,0
20060321,42.7500,42.8850,42.3450,42.3900,1882800,0
20060322,42.3900,42.8500,42.3350,42.7800,1977000,0
20060323,42.6250,42.6700,42.2250,42.3650,2081000,0
20060324,42.2800,42.7500,42.1050,42.6550,1519000,0
20060327,42.6550,42.6550,42.2250,42.2850,2450000,0
20060328,42.3000,42.8500,42.2350,42.5500,2356800,0
20060329,42.5500,42.9500,42.4050,42.5600,2103400,0
20060330,42.4000,42.6450,41.6600,41.9450,3184800,0
20060331,41.9000,42.2300,41.7450,41.8150,2457800,0
20060403,42.2500,42.5100,41.8000,41.8000,2677800,0
20060404,41.8250,41.9000,41.4000,41.5700,3762200,0
20060405,41.5000,41.8250,41.3700,41.4550,2744400,0
20060406,41.5500,41.6950,41.3500,41.4000,2799800,0
20060407,41.5500,41.7500,40.7100,40.8050,2747800,0
20060410,40.8350,40.9200,40.5250,40.6300,2817400,0
20060411,40.5750,40.7700,40.4400,40.5700,5177000,0
20060412,40.6350,40.9450,40.5300,40.6700,2476000,0
20060413,40.5500,40.8350,40.4000,40.6400,3078800,0
20060417,40.6400,40.9500,40.4250,40.4750,2382200,0
20060418,40.4000,41.7300,40.1500,41.6800,4190000,0
20060419,41.5100,42.6900,41.5100,42.5650,3998400,0
20060420,42.6900,43.1600,42.5600,42.8250,3130600,0
20060421,43.2700,43.3450,42.9550,43.1400,3887400,0
20060424,43.1300,43.3000,42.9450,42.9550,1933800,0
20060425,42.8500,42.9350,42.2400,42.4950,2238400,0
20060426,42.6200,42.9500,42.3800,42.5650,2473800,0
20060427,42.1150,42.6500,41.5900,42.3450,2687800,0
20060428,42.3700,42.6400,42.2100,42.4750,2008400,0
20060501,42.4500,43.0750,42.4300,42.7100,2348400,0
20060502,43.3250,45.2100,43.0500,43.2650,5737400,0
20060503,43.2650,43.5000,43.1000,43.2900,2804600,0
20060504,43.4750,43.9400,43.0600,43.3450,5428800,0
20060505,43.3400,44.0600,43.3400,43.7350,3645600,0
20060508,43.8600,44.1500,43.3850,43.5350,3480200,0
20060509,43.5350,43.6900,43.2550,43.6900,2318400,0
20060510,43.4350,43.7500,43.0800,43.3550,2514200,0
20060511,43.5200,43.8250,43.0500,43.0700,4128400,0
20060512,43.1700,43.2000,42.4050,42.5150,2688400,0
20060515,42.6000,42.7700,42.1250,42.5350,2196000,0
20060516,42.7100,42.8600,42.3550,42.3600,1890600,0
20060517,42.2000,42.4850,41.1500,41.3400,4487600,0
20060518,41.4400,41.4400,40.2850,40.2950,3780200,0
20060519,40.4900,40.4900,39.3750,39.9750,5997600,0
20060522,39.4000,40.1250,39.3900,39.7700,4424400,0
20060523,40.0000,40.7000,39.8750,39.9900,5662200,0
20060524,39.9900,40.5400,39.8000,40.2750,5689600,0
20060525,40.6250,40.7450,40.3250,40.4000,3555400,0
20060526,40.5750,41.3541,40.5300,41.2700,3324000,0
20060530,41.1000,41.8500,40.3950,40.4450,3165400,0
20060531,40.6300,41.3150,40.5100,41.2600,5144200,0
20060601,41.4250,41.7350,41.0550,41.7350,2990800,0
20060602,41.6800,41.8000,41.1000,41.4050,2935400,0
20060605,41.3000,41.4500,40.3200,40.3650,2661200,0
20060606,40.3550,40.7100,39.9150,40.3150,3359800,0
20060607,40.3850,40.5550,39.9150,39.9400,3934800,0
20060608,39.7600,40.3950,38.2000,39.3100,6049800,0
20060609,39.8750,40.1950,39.5600,40.0750,4369600,0
20060612,40.1000,40.2850,39.4750,39.4950,2675000,0
20060613,39.1750,40.0200,39.0300,39.7500,4752400,0
20060614,39.9500,40.7050,39.9400,40.6550,4616400,0
20060615,40.6550,41.3450,40.6200,41.2200,3638400,0
20060616,41.0200,41.2100,40.6250,40.9250,3574400,0
20060619,41.0500,41.2900,40.2400,40.5050,2924400,0
20060620,40.7050,40.7350,40.1450,40.2550,3067600,0
20060621,40.2500,40.5750,40.2200,40.4500,2868000,0
20060622,40.4900,40.7050,40.3350,40.6550,2226800,0
20060623,40.5300,41.4250,40.5300,41.1000,3236800,0
20060626,41.2000,41.4200,40.9200,41.2000,2341000,0
20060627,40.7600,41.3500,40.7600,40.9700,2894000,0
20060628,41.0000,41.0850,40.4200,40.8500,1856000,0
20060629,41.0250,42.0000,40.8750,41.9850,4088200,0
20060630,41.9800,42.0300,41.6350,41.9050,2762200,0
20060703,41.9150,42.1500,41.8600,42.0300,1024000,0
20060705,41.7800,41.8000,41.2800,41.4150,2541200,0
20060706,41.4200,41.7900,41.3500,41.7900,2922800,0
20060707,41.7850,41.8400,40.7650,40.9100,2553200,0
20060710,41.0100,41.2500,40.8200,41.0850,1822000,0
20060711,41.0000,41.0300,40.1900,40.9200,3470400,0
20060712,40.9850,41.5200,40.9350,41.1900,3299400,0
20060713,40.8850,40.8850,39.9050,39.9550,3145600,0
20060714,39.8300,39.9950,39.0800,39.5000,2189600,0
20060717,39.3500,39.4750,38.8100,38.9700,2329800,0
20060718,38.8200,39.0350,38.1000,39.0100,4163600,0
20060719,39.1350,40.3700,39.0850,40.2850,3387800,0
20060720,40.1750,40.5750,39.2150,39.2150,4545400,0
20060721,39.2150,39.2450,37.9500,38.0750,5524200,0
20060724,38.2000,38.5000,38.1200,38.3250,5289200,0
20060725,38.2550,38.9050,38.0400,38.6350,2984000,0
20060726,38.4150,38.7550,38.0350,38.5550,3443800,0
20060727,38.7500,39.0000,38.3700,38.5050,2869400,0
20060728,38.5500,38.8500,38.2150,38.6900,4884800,0
20060731,38.6900,39.5250,38.4300,39.4600,4926000,0
20060801,39.5050,40.5200,39.4750,39.7500,8562200,0
20060802,39.7500,39.9050,39.4650,39.7400,3905800,0
20060803,39.7400,40.5200,39.7100,40.3700,3898800,0
20060804,40.9000,40.9400,40.0750,40.3150,3041000,0
20060807,40.2500,40.6200,40.1450,40.3850,2395800,0
20060808,40.4100,40.4500,39.5750,39.6950,3283400,0
20060809,39.7050,39.9200,39.0250,39.0950,2814000,0
20060810,38.9250,39.6150,38.7100,39.5050,2767600,0
20060811,39.3250,39.7900,39.1800,39.6850,2937600,0
20060814,40.0500,40.4000,39.7200,39.7500,2212800,0
20060815,40.1000,40.4950,40.0000,40.3500,1955000,0
20060816,40.7000,41.3800,40.4000,41.2200,4133800,0
20060817,41.2500,41.3750,40.9800,41.0500,2533800,0
20060818,41.0700,41.3400,40.7850,41.0500,1402400,0
20060821,40.9500,40.9750,40.6600,40.7550,1323400,0
20060822,40.5750,40.8050,40.2300,40.5700,2330000,0
20060823,40.7850,41.2000,40.2850,40.7050,2646800,0
20060824,40.7050,40.8900,40.3750,40.5250,2138200,0
20060825,40.3500,40.4300,39.9250,40.1500,3345600,0
20060828,40.0750,40.9100,40.0750,40.8800,2419600,0
20060829,40.8800,41.1400,40.5700,40.9800,2338200,0
20060830,41.0800,41.3450,40.6250,41.3450,2477400,0
20060831,40.9200,41.1050,40.7250,41.0750,2113600,0
20060901,41.1200,41.7450,41.1200,41.3450,2071600,0
20060905,41.6250,41.8900,41.4100,41.7000,2233800,0
20060906,41.7050,41.7950,40.9550,41.0000,2619000,0
20060907,41.0250,41.0850,40.3250,40.9000,3099800,0
20060908,41.0000,41.0150,40.4900,40.5850,2534600,0
20060911,40.5900,40.7250,40.3400,40.4800,2185600,0
20060912,40.5300,40.8750,40.3800,40.5500,2359600,0
20060913,40.5450,41.5350,40.5450,41.5100,2569400,0
20060914,41.0000,41.2050,40.7850,41.0300,3016000,0
20060915,41.3650,41.4850,41.0700,41.3400,3579400,0
20060918,41.3500,41.5550,41.1550,41.3250,2818600,0
20060919,41.2150,41.2650,40.7150,41.0450,2172400,0
20060920,41.0800,41.1500,40.5800,40.6600,2341800,0
20060921,40.8100,40.8500,40.1100,40.2250,4756200,0
20060922,40.2300,40.3100,39.8750,40.0750,4781200,0
20060925,40.4500,40.6250,39.9650,40.3750,4006800,0
20060926,40.3750,40.8000,40.2250,40.7550,4781800,0
20060927,40.7550,41.7800,40.7550,41.5150,4064800,0
20060928,41.7250,42.2200,41.5400,42.0200,3393600,0
20060929,42.1600,42.2700,41.7150,41.9300,2923600,0
20061002,41.9150,42.1200,41.7350,41.8900,1810600,0
20061003,41.9350,42.3250,41.8500,42.0150,2002800,0
20061004,42.0400,42.3950,41.8600,42.3850,1629800,0
20061005,42.3000,42.6000,42.2400,42.4150,2636000,0
20061006,42.4100,42.6050,42.0900,42.3850,2230800,0
20061009,42.3400,42.7250,42.0100,42.5300,2065800,0
20061010,42.4400,42.4700,41.9500,42.2250,2062200,0
20061011,41.8300,42.0500,41.5050,41.9000,3008400,0
20061012,42.1250,42.6200,41.8750,42.5200,2373400,0
20061013,42.5250,42.5250,42.1200,42.4250,1666000,0
20061016,42.5500,43.2900,42.5200,42.9950,2913200,0
20061017,42.7750,43.1350,42.7500,42.9200,2722000,0
20061018,43.2000,43.5500,42.4500,42.5950,3209000,0
20061019,42.6000,42.9250,42.1700,42.9000,2698400,0
20061020,42.9050,42.9050,41.9650,42.1950,3673600,0
20061023,42.1950,42.7350,42.0700,42.3950,2666600,0
20061024,42.2550,42.4800,42.2550,42.3600,2431600,0
20061025,42.5500,42.7500,42.2250,42.5700,2074800,0
20061026,42.6000,42.8750,42.4750,42.7650,1568800,0
20061027,42.5500,42.6000,42.0600,42.0800,1619200,0
20061030,42.0800,42.3550,41.9200,42.1100,1533600,0
20061031,42.4200,42.8400,42.1100,42.2000,2270200,0
20061101,42.3900,42.4550,41.7500,41.7900,1931800,0
20061102,41.7400,41.9800,41.3750,41.4800,2600400,0
20061103,41.5250,41.6000,41.0050,41.1050,2486600,0
20061106,41.3250,41.4500,41.0400,41.2800,6277000,0
20061107,42.6250,44.6197,42.4000,43.7150,15219600,0
20061108,43.6700,44.6000,43.4600,44.0000,5629600,0
20061109,44.0500,44.1300,43.5500,43.6050,3481400,0
20061110,43.7050,43.8650,43.6100,43.7800,2367400,0
20061113,43.7800,44.3500,43.6400,44.0350,2869600,0
20061114,44.0200,44.3600,43.6550,43.8250,3900000,0
20061115,43.5500,44.4450,43.5250,43.9950,2869200,0
20061116,44.2900,44.6150,44.1800,44.2600,2084000,0
20061117,43.9400,44.2800,43.9000,44.0750,1937000,0
20061120,44.1500,44.3700,43.9500,44.1150,2013400,0
20061121,44.2250,44.4700,44.0900,44.4100,1901600,0
20061122,44.3000,44.8700,44.2750,44.5200,1588200,0
20061124,44.4000,44.8250,44.1950,44.5000,613400,0
20061127,44.0000,44.0550,42.9800,42.9800,3627400,0
20061128,42.9250,43.1650,42.4800,43.0100,3713000,0
20061129,43.0500,43.6250,42.9550,43.3450,2049400,0
20061130,43.3800,43.8100,43.2900,43.3500,3023200,0
20061201,43.4000,43.4350,42.2750,42.6050,3082600,0
20061204,42.8900,42.9000,42.3850,42.5600,5007000,0
20061205,43.2550,43.4200,42.9450,43.4050,4126000,0
20061206,43.4650,43.4650,42.9250,43.1400,3517000,0
20061207,43.4500,43.8084,42.9711,43.1050,3237200,0
20061208,43.2000,43.5100,42.8750,43.0550,2356800,0
20061211,43.0600,43.1100,42.7500,42.8700,1827200,0
20061212,42.9900,43.1600,42.7700,42.9800,3765000,0
20061213,43.3100,43.4800,42.9800,43.0200,2622400,0
20061214,42.9900,43.2000,42.7000,43.0000,2846000,0
20061215,43.0000,43.0000,42.0700,42.2300,5561100,0
20061218,42.0600,42.6600,41.9500,42.4700,4538500,0
20061219,42.2500,43.2200,42.1600,43.1000,3917500,0
20061220,43.3500,44.3800,43.3500,44.2500,5366400,0
20061221,44.2900,44.5000,44.1300,44.3800,4388600,0
20061222,44.6000,44.6000,44.0400,44.0400,2292600,0
20061226,44.0200,44.4300,43.9500,44.3900,997700,0
20061227,44.3900,44.6500,44.0000,44.5100,1772100,0
20061228,44.5200,44.5700,44.2400,44.2500,1264700,0
20061229,44.2600,44.5000,43.9900,44.0900,1433900,0
20070103,44.1200,44.8700,43.5600,43.8600,2829700,0
20070104,43.8600,43.9800,43.4200,43.8600,1837800,0
20070105,43.5000,43.7200,43.1800,43.4800,1851600,0
20070108,43.2800,44.0400,43.1100,43.9100,1814500,0
20070109,44.0000,44.3600,43.4200,43.9200,2575200,0
20070110,44.3300,44.6100,43.2400,43.5900,2473900,0
20070111,43.7500,43.9900,43.5200,43.7900,2915300,0
20070112,44.0800,44.4400,43.8800,44.0500,2228900,0
20070116,44.2300,44.5600,43.9500,44.2300,2009200,0
20070117,44.2900,45.0500,44.1500,44.5100,2884100,0
20070118,44.5000,45.2000,44.4700,44.5600,3445500,0
20070119,44.6000,44.7500,44.2100,44.4100,2267500,0
20070122,44.3300,44.5000,44.0600,44.1300,1743000,0
20070123,44.2800,44.6600,44.1700,44.4800,2097600,0
20070124,44.7200,44.8400,44.4000,44.5600,2295500,0
20070125,44.4600,44.6600,44.0000,44.0100,3283400,0
20070126,44.0200,44.1500,43.6900,43.8400,2726100,0
20070129,43.7800,44.2000,43.5900,44.0800,2250300,0
20070130,44.0100,44.2500,43.8000,44.1500,2199000,0
20070131,44.1300,45.0600,44.0200,44.9700,2413700,0
20070201,45.1500,45.5600,45.1500,45.5300,2002600,0
20070202,45.8800,45.8800,44.9800,45.2000,2977400,0
20070205,45.0700,45.7800,44.9800,45.5400,2838200,0
20070206,45.5000,45.5100,44.4200,45.1200,3170000,0
20070207,44.3700,44.9000,44.2700,44.7800,2746600,0
20070208,44.7900,44.9000,44.4300,44.7000,2514900,0
20070209,44.6200,44.7800,44.0600,44.3100,2792900,0
20070212,44.4500,44.5900,44.2625,44.4000,2250165,0
20070213,44.6000,44.7300,44.3900,44.6300,2329750,0
20070214,44.3900,45.9500,44.3900,45.8000,3668327,0
20070215,45.7000,45.7800,45.4200,45.5500,1839000,0
20070216,45.3000,45.5500,45.1000,45.3200,1812900,0
20070220,46.0800,46.0800,44.8600,45.4900,1930400,0
20070221,45.4100,45.4600,45.0000,45.4600,2122200,0
20070222,45.3500,45.5800,44.9400,45.2800,1587900,0
20070223,45.1200,45.5200,44.8000,45.3100,1670100,0
20070226,45.2600,45.4600,44.9200,45.1000,1922647,0
20070227,44.9500,44.9600,42.7300,43.5300,3923900,0
20070228,43.5000,43.8300,42.9700,43.0900,3538500,0
20070301,43.1000,43.1000,41.2600,42.9700,3789249,0
20070302,42.9700,43.1925,42.3900,42.5400,2833000,0
20070305,41.9000,42.7700,41.9000,42.1100,2947800,0
20070306,42.1500,42.8800,42.1500,42.6200,3104000,0
20070307,42.4000,42.8600,42.3200,42.5700,2132500,0
20070308,42.7600,43.2100,42.3200,42.9500,2566100,0
20070309,43.4500,43.7900,43.2800,43.5000,2980000,0
20070312,43.5100,43.6400,43.2700,43.4800,1800300,0
20070313,43.1500,43.2900,42.2000,42.2100,2673600,0
20070314,42.2400,42.7700,41.8600,42.5900,2606500,0
20070315,42.4200,42.7300,42.2300,42.3900,2495300,0
20070316,42.5000,42.7200,41.7500,42.2300,3475500,0
20070319,42.5900,42.9800,42.5600,42.9200,1833100,0
20070320,42.8400,43.0600,42.6900,43.0600,2335600,0
20070321,43.5100,44.2100,43.3100,44.1500,2616900,0
20070322,44.8700,44.9900,43.5500,43.8500,2010100,0
20070323,43.8500,44.6300,43.5500,43.9000,1339237,0
20070326,43.8400,43.8900,43.1500,43.4700,1552577,0
20070327,43.4000,43.4000,42.7000,42.9100,3579400,0
20070328,42.8500,42.8600,42.3800,42.6600,2606400,0
20070329,42.8200,43.8600,42.6100,42.9000,2217301,0
20070330,42.8500,43.2800,42.3500,43.0900,2875600,0
20070402,43.0900,43.3000,42.5300,42.7100,2359726,0
20070403,42.8400,43.0900,42.7300,42.7800,2013256,0
20070404,42.8500,42.9000,42.6300,42.7100,1884403,0
20070405,42.5000,42.8100,42.3600,42.8100,1745086,0
20070409,42.7300,43.0300,42.6300,42.7200,1139400,0
20070410,42.5500,42.7500,42.3200,42.6200,2156893,0
20070411,42.6200,42.7200,41.8200,41.8500,2652346,0
20070412,42.6800,42.6900,41.8500,42.6000,3755637,0
20070413,42.7400,43.7900,42.7400,43.2200,3726563,0
20070416,43.5000,43.8100,43.2500,43.7900,2949578,0
20070417,43.7700,44.5500,43.6100,44.3700,3425400,0
20070418,44.1500,44.6200,44.0000,44.4900,2945200,0
20070419,44.9500,44.9500,44.2000,44.4500,2444100,0
20070420,44.9500,45.2900,44.4900,44.9600,3969782,0
20070423,44.9900,45.3000,44.8900,45.0000,2040798,0
20070424,44.9900,45.3900,44.8600,45.0900,2099258,0
20070425,45.3400,45.5200,45.0400,45.4500,2389892,0
20070426,46.1000,47.5100,46.0100,47.4700,5671068,0
20070427,47.1000,48.0400,47.0800,47.8800,4734903,0
20070430,47.9700,47.9700,46.9000,46.9900,4502066,0
20070501,46.5000,46.8400,45.3800,46.0900,5385684,0
20070502,45.9900,46.7500,45.7400,46.4500,3560774,0
20070503,46.5500,46.7600,46.4200,46.6700,2951100,0
20070504,47.4400,47.4400,46.6000,46.8600,2549911,0
20070507,47.0200,47.2400,46.6200,46.7500,4525410,0
20070508,46.9500,47.2500,46.6700,46.6900,2946646,0
20070509,46.4000,46.8000,46.2300,46.5900,3467500,0
20070510,46.5900,46.8500,45.7000,45.7400,3669901,0
20070511,45.9400,46.1700,45.6700,46.1500,2366059,0
20070514,46.2800,46.6700,45.6600,45.8400,1954500,0
20070515,45.7500,46.2700,45.6300,45.7700,2700300,0
20070516,45.7700,46.1200,45.6500,46.1200,1978300,0
20070517,46.0000,46.0900,45.6600,45.8300,1647700,0
20070518,45.9800,46.4100,45.4400,45.9200,2403100,0
20070521,45.9100,46.3200,45.8400,46.1700,2207231,0
20070522,46.0700,46.3900,45.8300,46.0000,1945900,0
20070523,46.3500,47.7300,46.2600,47.1600,4131831,0
20070524,47.1000,47.7200,46.8200,47.0200,3254000,0
20070525,47.2000,47.4100,47.1100,47.2700,1842200,0
20070529,47.4500,47.6500,47.0800,47.3300,1988200,0
20070530,47.3400,48.0200,47.1000,47.9500,3419500,0
20070531,48.3900,48.8500,48.1900,48.4500,3309100,0
20070601,48.4500,49.2400,48.4500,48.8000,2091000,0
20070604,48.5500,48.8800,48.0900,48.3500,1890400,0
20070605,47.9900,48.8800,47.8600,48.3600,2497200,0
20070606,48.3600,48.4300,47.7200,47.9700,2688400,0
20070607,47.7700,47.9700,46.9300,47.0400,2999600,0
20070608,47.0400,47.7100,46.6700,47.6900,2813500,0
20070611,47.6900,48.3600,47.3600,47.9000,2609015,0
20070612,47.8000,47.9500,47.1000,47.1300,2191800,0
20070613,47.2400,48.2500,47.1500,48.2100,2637400,0
20070614,48.2100,48.8300,48.1800,48.4200,2489200,0
20070615,48.4400,48.9600,47.9900,48.7000,3711370,0
20070618,48.6200,49.3800,48.5600,49.0000,2760900,0
20070619,48.8700,49.2000,48.7000,49.1100,2478800,0
20070620,49.9400,49.9400,48.0500,48.0500,2991600,0
20070621,48.0500,48.5500,47.8000,48.1000,2968821,0
20070622,47.9000,48.3600,47.4400,47.7400,3954100,0
20070625,48.5700,48.6600,47.3500,47.6100,2104787,0
20070626,47.9500,48.1800,47.3300,47.6400,2265796,0
20070627,47.0400,47.3200,46.7400,47.2800,2977000,0
20070628,47.1100,47.6000,46.9700,47.3300,2029900,0
20070629,47.3800,47.7200,46.4200,46.8000,3092490,0
20070702,47.0000,47.4700,46.7400,47.4700,2655678,0
20070703,47.6000,47.9200,47.4900,47.8100,889300,0
20070705,47.8200,47.9900,47.3300,47.6700,1417400,0
20070706,47.8700,48.1700,47.5400,48.0700,1925400,0
20070709,48.3200,48.8600,48.2500,48.5200,2410690,0
20070710,47.9500,48.3900,47.1900,47.5900,4044800,0
20070711,47.7300,48.8200,47.7100,48.3500,3264500,0
20070712,48.4700,49.4500,48.3500,49.4100,2852178,0
20070713,49.5500,49.9300,49.3100,49.8100,2140500,0
20070716,49.7500,50.5900,49.6700,50.2200,3590100,0
20070717,50.3800,50.6800,50.1500,50.4900,2657508,0
20070718,50.6800,50.7000,49.4400,50.0700,2878810,0
20070719,50.4100,51.0700,50.2500,50.7000,2516200,0
20070720,50.5900,50.6000,49.2400,49.9400,4059958,0
20070723,50.2300,50.7300,50.0700,50.2300,2218400,0
20070724,49.8400,50.1300,49.1200,49.1700,2972710,0
20070725,49.7400,49.9500,48.4600,49.1100,2940621,0
20070726,48.7600,49.8800,47.5300,48.2500,5282967,0
20070727,48.5000,48.5000,47.1700,47.1700,4332087,0
20070730,47.0700,48.0100,46.9400,47.8800,3869087,0
20070731,47.6900,49.2400,46.9900,47.0700,3933600,0
20070801,46.9900,47.9900,46.8100,47.8800,3767500,0
20070802,48.7100,48.7100,47.2300,47.6400,3770710,0
20070803,47.5100,47.9400,46.5000,46.5700,3364800,0
20070806,47.3900,48.1600,46.6900,48.1100,3474200,0
20070807,47.1700,48.7400,47.0000,48.4200,4576600,0
20070808,48.7700,49.6000,48.3000,48.5700,3511500,0
20070809,47.0800,49.3500,45.6800,45.8200,5197400,0
20070810,44.3500,47.3800,44.2500,47.0900,4511000,0
20070813,48.1300,48.9300,47.1600,48.1100,3300300,0
20070814,48.0500,48.3600,46.9900,46.9900,3351019,0
20070815,46.8100,47.5000,45.7700,45.8800,3365685,0
20070816,44.9100,45.8500,43.1800,45.4200,6045860,0
20070817,46.2200,46.7900,45.2700,46.3100,5169700,0
20070820,45.4900,47.5000,45.4900,47.1300,3762300,0
20070821,46.7200,47.3000,45.8000,45.9800,4687300,0
20070822,46.6700,47.0800,45.4600,46.9600,3462200,0
20070823,47.0500,47.2600,45.8600,46.2300,2810200,0
20070824,46.4400,47.8500,46.2500,47.7800,2595900,0
20070827,47.9000,47.9900,47.3700,47.4400,1785320,0
20070828,47.2500,47.4300,46.7100,46.9000,4131200,0
20070829,47.2200,48.3100,46.9200,48.2500,2885500,0
20070830,47.7300,48.6900,47.6900,47.9600,1841700,0
20070831,48.6000,49.6600,48.5000,49.2300,2850100,0
20070904,49.5200,49.8900,49.1200,49.5700,2425300,0
20070905,48.9700,49.1700,48.0500,48.8400,3675700,0
20070906,49.0700,49.1200,48.2600,48.6500,2577500,0
20070907,47.7100,48.2200,47.2000,47.3800,2507100,0
20070910,47.6900,48.1800,46.6400,47.6500,2606200,0
20070911,47.9100,48.1400,47.5500,47.9000,2088800,0
20070912,47.6800,48.2800,47.5900,47.9000,1934600,0
20070913,48.3100,48.5500,47.7500,48.1100,1531600,0
20070914,48.0000,48.9800,47.8300,48.6600,2492500,0
20070917,48.5300,48.7200,48.0100,48.1700,1779944,0
20070918,48.4900,50.1900,48.3400,50.1900,2821700,0
20070919,50.6800,51.4800,50.4900,50.9700,3324215,0
20070920,50.6700,51.2100,50.3600,50.3600,2554900,0
20070921,50.8600,50.9500,50.0700,50.2000,3651600,0
20070924,50.0300,51.0000,50.0200,50.2500,2508990,0
20070925,49.8500,51.2000,49.6800,51.0200,2756800,0
20070926,51.3500,51.9700,51.1300,51.5700,2761500,0
20070927,52.7900,53.4400,52.0000,53.3700,5225200,0
20070928,53.4900,53.6200,52.8700,53.2200,3140300,0
20071001,53.4700,54.3800,53.2900,53.9300,3049400,0
20071002,53.4300,54.3200,53.1500,53.4200,2145000,0
20071003,53.0600,53.2200,52.5600,52.9400,2357400,0
20071004,53.0200,53.6100,52.8100,53.3700,1800100,0
20071005,53.7000,54.9000,53.7000,54.2700,2545700,0
20071008,54.4000,54.6500,53.7900,54.2400,1838600,0
20071009,54.3500,54.8400,54.0000,54.7400,2069480,0
20071010,54.7100,54.9000,53.9500,54.5700,2124000,0
20071011,54.9100,55.3000,53.7100,53.8600,3003522,0
20071012,54.0800,54.1600,52.7800,53.0900,3131000,0
20071015,53.2400,53.6400,52.6200,52.9800,2691800,0
20071016,52.8900,53.1800,52.4000,52.6600,2327700,0
20071017,53.3200,53.5200,52.4500,52.9400,2672388,0
20071018,52.9200,53.8100,52.6800,53.6100,2321400,0
20071019,53.1800,53.4100,50.1200,50.5000,5771600,0
20071022,49.4600,51.2700,49.4400,50.9700,3156500,0
20071023,51.3600,51.5600,50.7000,51.2000,2147600,0
20071024,50.9300,51.5500,50.1200,50.9900,3217100,0
20071025,51.1700,51.3000,50.4000,51.0700,2679100,0
20071026,51.5500,52.0000,51.0500,51.4000,2292800,0
20071029,51.4600,51.7000,50.4800,51.5300,2406500,0
20071030,50.9800,51.5800,50.7600,50.8900,2030000,0
20071031,51.0800,52.3500,50.9350,52.2700,2828274,0
20071101,51.1500,52.2900,51.1500,51.3400,3904700,0
20071102,52.4900,52.7900,50.8900,51.8300,3663911,0
20071105,51.6200,52.5900,51.0700,51.5300,3456527,0
20071106,52.0100,54.7500,52.0100,54.2800,4842540,0
20071107,54.0000,55.7800,53.7800,54.9800,5553300,0
20071108,55.2500,55.5900,54.2900,55.3800,5009052,0
20071109,54.7600,55.3900,54.2800,54.7900,4073350,0
20071112,54.5700,55.2100,54.0500,54.1800,3865055,0
20071113,54.5000,55.7000,53.8900,55.6000,3962232,0
20071114,56.0000,56.7000,55.1800,55.5800,3909914,0
20071115,55.4700,55.6800,54.7800,55.0300,3690775,0
20071116,55.5100,55.7900,54.1000,54.9700,3944975,0
20071119,54.7300,54.7900,53.2100,53.7600,4223221,0
20071120,53.7400,55.5000,53.4700,54.5000,4610800,0
20071121,53.9400,54.5700,53.2700,53.3800,4393900,0
20071123,53.8400,54.8400,53.1100,54.6800,1470250,0
20071126,54.6800,55.3600,53.6100,53.7300,2984581,0
20071127,53.9000,54.5300,53.3800,54.1900,3645248,0
20071128,54.7100,56.8300,54.3000,56.4900,4366312,0
20071129,56.7600,57.0600,55.9300,56.4900,2532241,0
20071130,57.2800,58.0800,56.7500,57.0200,3752301,0
20071203,57.5000,58.1300,56.7200,57.4300,3367371,0
20071204,56.9700,59.0500,56.5800,57.9300,3894629,0
20071205,58.5800,58.8000,57.1300,57.6400,3390082,0
20071206,57.6200,58.0900,57.4600,58.0200,2757050,0
20071207,58.2400,58.7400,57.7300,58.3200,2192781,0
20071210,57.0100,58.8700,57.0100,58.2900,3186900,0
20071211,58.2600,58.5000,56.1900,56.2500,3521745,0
20071212,57.6300,57.9600,55.5100,56.2000,4999630,0
20071213,55.9300,57.0600,55.3600,56.9600,3421464,0
20071214,57.0800,57.1300,56.1900,56.2100,3188544,0
20071217,56.0000,56.2100,54.3900,54.4800,3355615,0
20071218,54.9800,55.6600,54.1700,55.3900,3126552,0
20071219,55.2900,55.8300,54.7400,55.2000,2917181,0
20071220,55.4900,55.8000,54.5300,55.4000,2903700,0
20071221,56.1100,56.8700,55.7100,55.8300,5229561,0
20071224,56.2200,57.4900,55.9400,57.4500,1294345,0
20071226,56.7200,58.0600,56.7200,57.8900,3426800,0
20071227,58.2800,58.5200,56.8600,56.9200,2349604,0
20071228,57.1200,57.8600,56.5600,57.0300,1904052,0
20071231,56.9600,57.4900,56.5500,56.6600,1814261,0
20080102,56.6600,56.9950,54.9200,55.1700,3025001,0
20080103,55.4200,56.6300,55.3600,55.8300,2897500,0
20080104,55.4700,55.4700,53.7500,53.8500,3365051,0
20080107,54.0700,54.4200,53.0400,53.7500,4899840,0
20080108,54.3300,54.3900,53.1300,53.1600,573200,0
20080109,53.2100,54.0000,51.7800,53.0900,5201616,0
20080110,52.6000,53.4000,51.9100,52.9400,5098467,0
20080111,52.3600,52.7000,51.0800,51.3900,5239810,0
20080114,51.9100,52.2400,51.4200,51.5800,4815092,0
20080115,51.0400,51.4300,49.8299,49.9400,5498403,0
20080116,49.6400,50.1500,48.9300,49.0800,6010501,0
20080117,49.2100,50.0000,47.7800,47.8800,6355703,0
20080118,48.1700,50.0700,47.9300,49.1900,6413015,0
20080122,46.2900,50.7700,44.8700,50.2000,9200859,0
20080123,48.8200,50.6900,47.0800,50.5200,3778174,0
20080124,50.8100,51.6800,50.2800,51.2300,5329598,0
20080125,51.5500,52.4500,51.2200,51.5200,4613232,0
20080128,51.7000,51.9100,50.6600,51.6100,3285222,0
20080129,51.9600,52.1400,51.2800,51.7700,2976070,0
20080130,51.7200,52.1200,50.9400,51.1500,4464411,0
20080131,49.9700,51.1700,49.5900,50.8400,1041900,0
20080201,50.7600,52.3000,50.3800,52.2200,4173269,0
20080204,52.5000,53.2800,52.2500,52.9900,4103754,0
20080205,53.3900,53.3900,50.6900,50.6900,4670580,0
20080206,50.9500,51.1700,49.8600,49.9000,4853083,0
20080207,49.7200,50.5300,49.1000,50.2100,4287415,0
20080208,50.0400,51.0700,49.8600,50.8400,4145395,0
20080211,50.7200,51.6000,50.1400,51.3700,3663357,0
20080212,51.5800,52.3200,51.1100,51.4900,4112693,0
20080213,51.9500,53.0600,51.6400,53.0300,4286180,0
20080214,53.0800,53.2500,52.4100,52.4600,5474478,0
20080215,52.4400,52.4900,51.5000,52.2600,3810687,0
20080219,52.9600,53.1000,52.2800,52.5200,3691151,0
20080220,52.1700,52.7500,51.6100,52.6700,3832891,0
20080221,52.7500,53.0100,51.5500,51.7100,3217833,0
20080222,52.0300,52.1700,50.7200,51.8100,4183545,0
20080225,51.9400,52.3200,51.4000,52.1700,5248910,0
20080226,52.0100,53.6600,51.7200,53.4100,5178408,0
20080227,53.2100,54.0000,52.7600,53.3300,4417787,0
20080228,52.8500,53.4200,52.6900,52.8900,4139149,0
20080229,52.6700,52.7400,50.7600,50.9600,4522026,0
20080303,50.9900,52.0200,50.7600,52.0200,3743988,0
20080304,51.6300,51.6500,50.3900,51.0800,5767530,0
20080305,51.3300,52.0700,50.8600,51.4800,4353836,0
20080306,51.1100,51.4400,50.5400,50.6900,4255640,0
20080307,50.3900,50.5600,49.1300,49.4600,3641239,0
20080310,49.4100,49.6900,48.1900,48.2900,4010534,0
20080311,49.4800,50.2200,48.8900,50.2200,4659627,0
20080312,50.5800,50.9800,50.0600,50.1600,3188565,0
20080313,49.3700,50.1800,48.7100,49.8600,4772914,0
20080314,50.1900,50.1900,47.5200,48.6400,6746616,0
20080317,48.0700,49.0600,47.3000,48.6600,5470670,0
20080318,49.5700,50.0200,48.8400,49.7500,6384876,0
20080319,50.2800,50.2900,48.4700,48.5200,5159463,0
20080320,48.5700,49.6000,48.5200,49.0700,6174711,0
20080324,49.0700,51.0000,49.0000,50.7400,4109722,0
20080325,51.0000,52.0900,50.2800,51.9000,4424387,0
20080326,51.7300,51.9700,51.1900,51.5500,3641281,0
20080327,51.7700,52.0200,51.1400,51.1700,3502675,0
20080328,51.5200,52.0100,51.0700,51.1800,2517991,0
20080331,51.2600,51.7800,50.7400,51.4600,2272537,0
20080401,51.9100,53.5600,51.8900,53.4700,4320054,0
20080402,53.6200,54.4000,53.2800,53.6200,3715772,0
20080403,53.4000,53.8200,52.9200,53.4100,2534137,0
20080404,53.3900,54.1200,52.7800,53.8300,3308071,0
20080407,53.9500,54.0700,53.0200,53.3900,3453198,0
20080408,52.4800,52.6900,51.7200,52.1000,4329345,0
20080409,52.0200,52.4500,51.4400,51.8300,2483591,0
20080410,51.8000,52.1400,51.1800,51.5600,5213959,0
20080411,51.0500,51.0500,49.8000,50.1900,5671745,0
20080414,50.2700,50.7400,49.5300,50.3600,3016007,0
20080415,50.5800,51.5900,50.4600,51.3300,3248211,0
20080416,51.6300,53.5000,51.5700,53.2400,4324419,0
20080417,52.9800,53.2500,52.3200,52.3900,2797065,0
20080418,52.9900,53.2600,52.3900,53.2000,5302245,0
20080421,53.0100,53.1700,52.4700,52.8600,3170029,0
20080422,52.5400,53.2100,52.3800,52.8500,3099938,0
20080423,53.1500,53.9900,52.9200,53.2600,2781610,0
20080424,53.4400,53.9600,52.6700,53.6000,2753792,0
20080425,53.9000,54.0000,52.9700,53.7400,1667306,0
20080428,53.6000,53.9500,53.0300,53.1000,3111859,0
20080429,53.1700,53.5570,52.7200,53.1100,2994517,0
20080430,53.4700,53.4700,52.1600,52.2600,4563348,0
20080501,52.4500,53.3700,51.9100,53.2700,3101591,0
20080502,53.3400,54.3500,53.3400,53.7700,3169982,0
20080505,53.7200,53.7500,52.9700,53.4200,2116563,0
20080506,54.8200,56.2800,54.3600,56.0600,5439188,0
20080507,56.2000,56.7000,54.6900,54.8500,4236757,0
20080508,55.1600,55.4100,54.4200,54.6700,4473511,0
20080509,54.0000,54.4800,52.8900,54.1800,4007016,0
20080512,54.4300,56.3700,54.4100,56.2000,4300701,0
20080513,57.2300,57.2900,56.2100,56.3700,4365601,0
20080514,56.7300,57.4200,56.2200,56.7300,3975598,0
20080515,56.8000,57.3400,56.3100,57.1600,2409773,0
20080516,57.3200,57.5900,56.8400,57.4100,2961535,0
20080519,57.5500,58.7200,57.4000,57.7000,4227180,0
20080520,57.5400,57.8700,57.0100,57.2400,4070361,0
20080521,57.4600,58.5000,56.7200,56.9400,4157122,0
20080522,56.9100,57.2900,56.2600,56.6600,3112860,0
20080523,56.6000,56.6000,55.6500,56.0800,2553940,0
20080527,56.0000,56.9500,56.0000,56.7700,2333831,0
20080528,57.1600,57.9300,56.9900,57.9300,2927085,0
20080529,57.9400,58.5900,56.8500,57.5200,2614320,0
20080530,57.5800,58.5500,57.4900,58.1800,4092829,0
20080602,58.0000,58.1600,56.9200,57.5100,3208575,0
20080603,57.8300,57.8700,56.6500,57.1500,3234345,0
20080604,57.0500,57.8000,56.7400,57.1900,2461569,0
20080605,57.5100,58.2200,56.9500,58.2000,3037682,0
20080606,58.1000,58.1000,55.8600,55.9300,4456621,0
20080609,56.3400,56.7600,55.8200,56.2600,3755478,0
20080610,55.8000,56.7700,55.4400,56.2300,2571787,0
20080611,56.2000,56.2000,54.6000,54.6600,4522551,0
20080612,54.8300,55.2700,54.0500,54.0800,5328129,0
20080613,54.5500,55.9200,54.4900,55.9200,4117635,0
20080616,56.1000,56.4100,55.6500,56.0300,3146301,0
20080617,56.2100,56.4000,55.2010,55.3000,2731123,0
20080618,55.0000,55.5400,53.9600,54.0900,5680237,0
20080619,54.1700,54.8600,53.9700,54.5100,4277035,0
20080620,54.1500,54.7800,53.4800,53.9100,5276222,0
20080623,54.3300,54.3400,52.9700,53.6300,3610555,0
20080624,52.2400,52.5300,50.7500,50.9700,8411163,0
20080625,51.1200,51.5800,50.5000,51.0800,6457226,0
20080626,50.5500,50.5700,48.9000,48.9300,5899913,0
20080627,49.0800,49.4300,48.1700,48.1700,7645039,0
20080630,48.2000,49.9100,48.0200,49.4500,6431816,0
20080701,48.9800,50.0500,48.4000,49.9600,7442425,0
20080702,50.0500,50.0500,48.0600,48.1400,4952782,0
20080703,48.1000,49.3000,48.0200,48.7300,3172402,0
20080707,49.0000,49.8600,48.2500,49.0100,4764381,0
20080708,48.7900,49.7400,48.4500,49.4600,5631766,0
20080709,50.1200,50.8800,49.0600,49.0700,4871658,0
20080710,49.0000,49.8800,48.7300,49.7800,3611280,0
20080711,49.3000,49.9300,48.5000,49.3400,5165319,0
20080714,49.8400,50.3800,49.1800,49.8500,4185073,0
20080715,49.5000,49.5000,47.5700,48.4200,6800384,0
20080716,48.3800,49.2400,47.5300,48.9200,5934077,0
20080717,49.2700,51.2700,48.8800,50.6100,6806683,0
20080718,50.7500,51.0000,50.1100,50.5000,4585003,0
20080721,50.8100,50.8100,49.7800,50.6000,2568049,0
20080722,50.3400,50.9700,50.1200,50.5600,4638495,0
20080723,50.6100,50.7500,49.8500,50.2000,4718595,0
20080724,50.2700,50.6400,49.2700,49.4200,3117486,0
20080725,49.7600,50.0300,49.4400,49.8300,3131433,0
20080728,49.7700,49.7700,48.9200,48.9600,3084116,0
20080729,49.0600,50.3800,48.9400,50.2000,3662804,0
20080730,50.4300,51.4500,50.1800,50.9400,3681091,0
20080731,50.1600,50.7000,48.5700,48.7000,5989758,0
20080801,48.9800,49.2800,47.8600,48.4100,6136408,0
20080804,48.6200,48.9300,47.6700,47.8300,5057144,0
20080805,48.0100,48.9000,46.5300,47.6400,7180807,0
20080806,47.5400,49.4300,47.0000,49.0000,5695233,0
20080807,48.5100,49.3000,48.0300,48.4400,3736016,0
20080808,48.1800,49.6800,48.0000,49.0300,5278654,0
20080811,49.1700,50.1900,48.9600,49.4300,3399651,0
20080812,49.5500,49.6400,48.6700,49.1500,3135468,0
20080813,48.8900,49.6800,48.1500,49.1600,3678883,0
20080814,48.8900,49.4600,48.0700,48.8100,4144415,0
20080815,48.8600,49.7600,48.8600,49.4300,3435469,0
20080818,49.5000,49.9000,48.4000,48.6800,2802114,0
20080819,48.4800,48.4800,46.9000,47.3500,4424855,0
20080820,47.3500,47.4301,46.6800,47.1300,3648435,0
20080821,46.8700,47.7200,46.6000,47.3600,3924853,0
20080822,47.5400,48.4800,47.4600,48.4000,3631847,0
20080825,47.9000,48.1600,47.0300,47.1500,3569001,0
20080826,46.9800,47.3500,45.6300,46.1000,4976143,0
20080827,46.0800,46.2500,45.5300,45.9900,4927746,0
20080828,46.3600,47.8800,46.3200,47.5600,4412587,0
20080829,47.4400,47.6400,46.7200,46.8000,3051294,0
20080902,47.4800,48.3900,46.6000,46.8200,4475927,0
20080903,46.7900,47.0300,45.9600,46.7600,5976044,0
20080904,46.4000,46.4000,44.3900,44.4600,5575035,0
20080905,44.2200,44.7300,43.5300,44.2200,6170759,0
20080908,45.1900,45.9300,43.8000,44.6300,6614426,0
20080909,44.8500,44.9800,41.9400,41.9400,6690901,0
20080910,42.2000,44.0000,42.1400,43.6100,6478817,0
20080911,43.1900,43.9700,42.3600,43.9700,5630710,0
20080912,43.7500,44.5400,43.6400,44.2000,4171575,0
20080915,43.3100,44.1100,42.5800,42.7400,4827242,0
20080916,42.1500,43.2100,41.2500,42.6100,7133214,0
20080917,42.2200,42.2200,40.5900,40.7600,7589207,0
20080918,41.2000,43.0900,40.0200,43.0900,7239252,0
20080919,44.8600,47.9900,42.9500,43.8400,7595109,0
20080922,43.3900,43.8600,42.2800,42.5100,3386650,0
20080923,42.5500,42.5500,40.4200,40.4900,6462991,0
20080924,40.8800,41.0100,39.7100,40.3400,4855110,0
20080925,40.8000,41.6900,40.1200,41.2400,5248403,0
20080926,40.5500,41.3400,40.1700,41.3200,5044179,0
20080929,41.0900,41.0900,37.7400,38.4600,7454085,0
20080930,39.4300,40.9500,38.9800,40.7900,6176264,0
20081001,40.2600,40.8400,38.9900,39.1900,5608401,0
20081002,39.1900,39.1900,37.4300,37.6300,6112940,0
20081003,38.3000,40.4900,38.1100,38.2000,8062892,0
20081006,37.3800,37.8600,35.2500,37.4400,7713601,0
20081007,38.1400,38.7400,35.9600,35.9600,7976116,0
20081008,35.3800,38.0700,35.1000,36.1500,11198537,0
20081009,36.9500,37.7200,33.7400,34.0000,8732962,0
20081010,32.5600,35.1900,30.1500,33.3800,17069645,0
20081013,35.8700,39.4900,34.3300,38.5200,9751210,0
20081014,39.7300,40.8400,35.6400,37.1000,7863488,0
20081015,36.1500,36.3400,32.6200,32.8700,8789702,0
20081016,32.9900,35.6800,31.5400,35.4300,8909027,0
20081017,34.5900,36.2400,33.6900,34.0400,7189348,0
20081020,34.3100,35.6400,33.4300,35.5500,6223565,0
20081021,35.0200,36.3400,34.2100,34.4500,5325544,0
20081022,33.6000,33.7000,31.1600,32.5800,7766095,0
20081023,32.6800,33.5900,30.7200,32.6100,8191139,0
20081024,30.0500,31.4800,29.4400,30.6300,6367767,0
20081027,30.0100,31.9200,29.6800,30.0800,5551172,0
20081028,30.9400,32.8700,29.4500,32.8000,7757827,0
20081029,33.2400,34.5700,32.4200,32.8300,6606280,0
20081030,33.5500,34.8000,31.8100,32.5300,7170782,0
20081031,32.4700,33.0346,30.1500,32.7300,9948672,0
20081103,32.0100,32.5600,31.4100,32.5600,7185817,0
20081104,33.8500,36.4000,33.5100,35.8600,9284442,0
20081105,34.9600,36.3600,33.5000,34.1800,6796832,0
20081106,33.7500,33.7500,31.2400,31.4200,7551734,0
20081107,31.6100,32.3500,31.0440,32.1800,4976707,0
20081110,33.4700,35.3000,32.8200,33.6400,6202986,0
20081111,33.0600,33.2900,31.4700,31.7900,6597662,0
20081112,31.8300,32.2700,31.1500,31.2600,7593026,0
20081113,31.4200,36.0400,31.0100,35.9100,10298880,0
20081114,33.8900,34.7700,31.2100,33.4000,10987633,0
20081117,32.9700,33.1000,31.6700,31.7500,6254231,0
20081118,31.8200,33.2400,31.3000,32.7400,7346797,0
20081119,32.5500,33.7500,31.4600,31.6300,7137393,0
20081120,31.2800,32.8800,29.7700,29.9800,9616858,0
20081121,30.7700,32.4000,29.2600,32.1800,9960820,0
20081124,32.7500,34.0000,31.8300,33.1500,8864991,0
20081125,33.6500,34.9100,33.0300,34.5100,5800907,0
20081126,33.4300,34.9000,32.7500,34.7500,4925519,0
20081128,34.6300,35.9000,34.3800,35.8900,2505546,0
20081201,34.7500,34.7500,30.4900,30.5000,8826631,0
20081202,30.9800,32.0500,30.7510,32.0500,6994602,0
20081203,31.2500,33.8200,31.0400,33.6900,7405875,0
20081204,33.4000,33.8000,30.9000,31.5500,5523914,0
20081205,31.1300,31.5600,30.0100,31.2900,7140817,0
20081208,32.2000,33.9700,32.0400,33.2500,8829534,0
20081209,32.7900,33.2400,31.7700,32.3400,5808541,0
20081210,32.6300,34.0000,32.5500,33.3200,5265226,0
20081211,33.0900,33.7000,31.8100,31.9500,5798682,0
20081212,31.2300,32.4500,31.0800,32.3600,4619493,0
20081215,32.5000,33.0000,31.2500,31.7000,4670533,0
20081216,31.7700,35.0000,31.7000,34.7500,6667563,0
20081217,33.9700,36.8400,33.6500,36.2000,7690404,0
20081218,35.4300,36.6700,34.4900,34.9900,8078827,0
20081219,35.9800,36.6800,33.5600,34.0200,7727293,0
20081222,33.9200,35.0000,33.7100,34.4700,4985965,0
20081223,34.7600,35.1400,33.1500,33.3700,4550390,0
20081224,33.3800,33.9898,33.3400,33.7600,1606715,0
20081226,34.0100,34.5000,33.7500,34.4000,1681733,0
20081229,34.1600,34.7100,33.5700,34.2900,2937746,0
20081230,34.7300,35.9700,34.7000,35.9100,3436012,0
20081231,36.0800,36.9900,35.6200,36.6100,4702750,0
20090102,36.7200,38.1700,36.4900,37.9500,4073368,0
20090105,37.7700,38.4000,36.9400,37.3100,4111026,0
20090106,37.6400,39.4800,37.4500,39.1000,6794376,0
20090107,38.0500,38.4000,36.4600,36.7600,4957257,0
20090108,36.2900,37.1600,36.0000,36.9900,4009031,0
20090109,37.1400,37.5000,35.5600,35.7000,4557527,0
20090112,35.6700,35.6700,34.3900,34.7100,3846278,0
20090113,34.6100,35.0000,33.8200,34.3400,4793914,0
20090114,33.7000,33.7800,32.5600,33.1300,5014610,0
20090115,33.1400,33.9800,31.8500,33.6200,5287219,0
20090116,34.3900,34.8000,32.5000,33.6500,4638530,0
20090120,33.4700,33.8600,32.1300,32.2500,5165505,0
20090121,32.8300,34.0000,32.2500,33.8000,6754447,0
20090122,33.3000,33.5800,32.1300,32.9500,6349623,0
20090123,32.5200,33.4200,32.0000,32.7900,4811733,0
20090126,32.7600,34.1300,32.3100,32.8100,4597932,0
20090127,33.2000,34.0400,33.1400,33.7200,4800617,0
20090128,34.3500,35.5000,34.3500,35.1100,4926813,0
20090129,34.7100,34.8630,33.3800,33.6900,5249344,0
20090130,33.7500,34.2700,32.4100,32.7000,7626280,0
20090202,31.3700,32.0000,30.5100,31.7000,11030354,0
20090203,33.7600,34.1700,32.4900,33.6000,9845486,0
20090204,33.6600,34.1395,32.2800,32.3700,7359242,0
20090205,32.0400,33.5900,32.0000,33.2700,5781220,0
20090206,33.1300,34.0000,33.1300,33.4300,7131550,0
20090209,33.4000,35.4625,33.0000,34.9700,8864063,0
20090210,34.6800,35.1100,32.5250,32.7900,7130911,0
20090211,32.9500,33.9500,32.2100,32.6500,4502468,0
20090212,31.9600,32.5900,31.1700,32.4800,5063279,0
20090213,32.3000,32.8000,31.7500,32.0200,4849245,0
20090217,31.1800,31.1800,29.8400,29.8700,7735577,0
20090218,30.0500,30.2700,29.4500,29.9000,7679501,0
20090219,30.2800,30.7500,29.3000,29.3800,5860966,0
20090220,28.7600,29.6400,28.5100,29.2000,7906984,0
20090223,29.6700,29.9000,28.0500,28.0700,7230302,0
20090224,28.4200,29.1400,27.9400,28.9900,6658112,0
20090225,28.8700,28.8700,27.5800,28.0200,8403183,0
20090226,28.3200,28.5700,27.3400,27.4200,7480190,0
20090227,26.9700,27.4900,26.1000,26.7500,7574391,0
20090302,26.1300,26.3700,25.1200,25.2200,8701305,0
20090303,25.5700,25.8300,25.1700,25.2500,8762167,0
20090304,25.7700,26.7700,25.3800,26.4700,9965080,0
20090305,25.8600,25.8600,24.3900,25.2300,10394413,0
20090306,25.4100,26.1500,24.4800,25.1700,7289124,0
20090309,24.9000,25.6100,24.6500,24.8700,5831696,0
20090310,25.3400,26.9500,25.3400,26.8500,7441140,0
20090311,27.1300,27.7700,26.8100,27.3900,6587754,0
20090312,27.3800,27.5100,26.7200,27.4300,7891856,0
20090313,27.6400,27.6400,26.3200,26.8200,6648468,0
20090316,27.0900,27.8000,26.7900,26.8500,7547779,0
20090317,26.9300,27.0400,26.0000,27.0400,8386551,0
20090318,26.8900,28.2100,26.3600,27.7500,5950196,0
20090319,27.9800,28.2100,27.4370,27.5700,6619662,0
20090320,27.7800,28.0000,26.7100,26.8000,8055326,0
20090323,27.5000,28.9600,27.2300,28.9600,5198823,0
20090324,28.5100,28.8500,27.8300,28.4700,7228619,0
20090325,28.1200,29.0900,27.6200,28.4500,7937386,0
20090326,28.8100,29.6199,28.5200,29.5700,7390051,0
20090327,29.3500,29.3700,28.8000,28.9600,4964226,0
20090330,28.0000,28.5100,27.3500,27.9300,6825255,0
20090331,28.2100,29.4300,27.9000,28.5800,8301909,0
20090401,28.1900,29.7100,28.0000,29.5300,6783215,0
20090402,30.3300,31.9300,30.3300,31.1900,7035605,0
20090403,31.2600,32.1500,31.1500,31.9600,5696211,0
20090406,31.5400,31.6400,30.0300,30.8900,5936816,0
20090407,32.2500,32.4000,30.1300,30.8900,12578077,0
20090408,30.9700,31.5950,29.7600,30.2100,6753459,0
20090409,31.2200,32.2200,31.1800,32.0000,8004718,0
20090413,31.7500,31.9400,30.9200,31.6000,4852783,0
20090414,31.5900,32.3500,31.0000,31.4000,5749115,0
20090415,31.5600,32.1425,31.3300,31.8900,3822006,0
20090416,32.1400,33.1700,31.8100,33.0100,5622807,0
20090417,32.8000,33.2700,32.4200,33.0400,5804506,0
20090420,32.5100,32.7400,31.4900,31.6600,5561795,0
20090421,31.4500,32.6900,31.2500,32.4600,4858773,0
20090422,32.2000,33.6900,32.0000,32.7500,5001966,0
20090423,32.7500,33.0700,31.9000,32.7600,4160264,0
20090424,32.8500,34.0000,32.7200,33.6000,5084347,0
20090427,33.4600,33.7600,32.7000,33.0900,4177554,0
20090428,32.7200,32.9600,32.0000,32.7500,4615377,0
20090429,32.5300,33.8500,32.0000,33.6100,5061985,0
20090430,33.9000,34.9800,33.7700,34.0400,5760954,0
20090501,34.8600,36.1900,34.0900,35.5800,7958350,0
20090504,35.8000,37.3500,35.5000,37.3500,6957644,0
20090505,36.8500,37.3500,36.4300,36.7900,5842407,0
20090506,37.3500,37.3500,36.0000,36.3600,5423040,0
20090507,36.7900,36.9400,34.9400,35.4600,7307660,0
20090508,35.8800,36.6300,35.4600,36.4600,4593183,0
20090511,35.8200,35.8700,35.1800,35.3200,4188166,0
20090512,35.6000,35.7900,34.9400,35.4400,4928586,0
20090513,34.3600,34.4600,33.5100,33.6300,5766381,0
20090514,33.3300,34.3300,33.3300,33.9300,3598417,0
20090515,33.9100,34.3200,33.1800,33.7500,6764725,0
20090518,34.1000,34.8700,33.8800,34.8100,3721444,0
20090519,34.4900,34.5000,33.6700,34.1100,5991059,0
20090520,34.4400,34.5000,33.2500,33.3100,9195946,0
20090521,33.0100,33.0100,31.4400,31.7900,9249979,0
20090522,31.6400,32.7500,31.6400,32.1800,5261356,0
20090526,32.1700,33.5000,31.7000,33.2500,4801983,0
20090527,33.3100,33.3200,32.2000,32.2600,5061475,0
20090528,32.6900,32.6900,31.7100,32.2200,4678899,0
20090529,32.4600,32.6800,31.7300,32.0900,6643367,0
20090601,32.6700,34.1200,32.4600,33.8400,6460829,0
20090602,33.9600,34.9000,33.7800,34.6800,5584191,0
20090603,34.5700,34.5700,33.7604,34.2100,5616711,0
20090604,34.4100,34.6800,34.0000,34.5700,4439404,0
20090605,34.8600,35.5700,34.7500,35.2000,6193119,0
20090608,35.1000,35.4300,34.4200,35.1500,5730115,0
20090609,35.2100,35.4400,34.7700,35.1100,4224913,0
20090610,35.4000,35.6000,34.0900,34.9000,5134742,0
20090611,34.9100,35.5400,34.8300,34.9400,5578583,0
20090612,34.8000,35.0800,34.3300,35.0700,3594187,0
20090615,34.7100,34.7500,33.8200,34.0700,5203071,0
20090616,34.2200,34.3200,33.2400,33.3600,4577156,0
20090617,33.2600,33.5200,32.9100,33.0700,4863766,0
20090618,33.2000,33.3000,32.5600,33.0000,4748027,0
20090619,33.2400,33.4300,32.6719,32.7600,6330491,0
20090622,32.6400,32.6400,31.6700,31.7500,5408563,0
20090623,31.8000,31.9700,31.3300,31.6700,3830652,0
20090624,31.8900,32.9900,31.8900,32.1800,5592180,0
20090625,32.0900,33.4200,32.0200,32.9500,6535301,0
20090626,32.8800,33.2500,32.7500,33.0900,4627016,0
20090629,33.3100,33.5300,32.9100,33.2700,3188880,0
20090630,33.0500,33.4100,32.3000,32.4000,5898774,0
20090701,32.5600,33.3500,32.5200,32.8800,3553442,0
20090702,32.4000,32.7400,31.7500,31.7900,3917070,0
20090706,31.5900,31.8400,31.1100,31.4400,4200333,0
20090707,31.3100,31.4700,30.6100,30.6300,4302945,0
20090708,30.7100,31.1000,30.3400,30.8200,4285744,0
20090709,31.0900,31.2700,30.7974,30.9700,3833920,0
20090710,30.7300,31.1000,30.5700,31.0000,4509193,0
20090713,31.1400,31.7400,30.7700,31.7100,3852527,0
20090714,31.8200,31.9800,31.4100,31.8700,2811845,0
20090715,32.3400,33.2100,32.0000,33.2000,5064737,0
20090716,33.1200,34.5500,32.9000,34.4400,6322706,0
20090717,34.2400,34.3300,33.7300,33.9700,4317185,0
20090720,34.0900,34.9700,34.0800,34.9500,5038840,0
20090721,35.2400,35.7400,34.8500,35.1200,5525448,0
20090722,34.9700,35.4700,34.8500,35.2900,4274525,0
20090723,35.3800,36.5500,35.2800,36.4900,5747638,0
20090724,36.1900,36.8500,36.1600,36.8000,4762430,0
20090727,36.7400,37.0600,36.5000,36.8900,3679606,0
20090728,36.7200,36.8700,36.0900,36.4200,6677191,0
20090729,36.2500,36.2600,35.6610,36.0300,4944890,0
20090730,36.6800,37.5700,36.0900,37.0500,6247232,0
20090731,37.0600,37.3150,36.3400,36.3800,7457062,0
20090803,36.5400,36.7000,35.5200,36.4200,9003433,0
20090804,35.0000,36.3599,34.3800,36.1200,13501542,0
20090805,35.6500,35.9000,34.5900,34.8300,8924512,0
20090806,34.7900,35.0400,34.6500,34.7600,6851160,0
20090807,35.1800,35.8300,35.0100,35.6400,5342882,0
20090810,35.5400,35.8400,35.2900,35.7900,3981023,0
20090811,35.8300,36.1500,35.4006,35.9700,6018198,0
20090812,35.7900,36.4200,35.5800,36.0100,6554623,0
20090813,36.2700,36.3200,35.7900,35.9100,5087958,0
20090814,35.8600,35.9000,34.8800,35.1900,5847302,0
20090817,34.6800,34.9000,33.9300,33.9900,4829458,0
20090818,33.7200,34.8000,33.7200,34.7200,4174857,0
20090819,34.2500,34.9700,34.2400,34.5800,4760048,0
20090820,34.7400,35.1500,34.2400,35.0700,5271702,0
20090821,35.3400,36.2000,35.0900,36.0200,6071053,0
20090824,36.1300,36.6150,36.0600,36.5000,5486360,0
20090825,36.5300,37.7100,36.4601,37.5700,8747200,0
20090826,37.5700,37.6400,37.0399,37.5600,6884990,0
20090827,37.3600,37.6500,37.0185,37.4300,4234935,0
20090828,37.6500,37.8000,36.7900,37.2000,3910213,0
20090831,36.8200,36.9600,36.5000,36.8700,5695030,0
20090901,36.7900,37.2400,36.0200,36.1200,7292650,0
20090902,36.0900,36.5500,35.8810,36.2300,4695696,0
20090903,36.4300,36.8100,36.2700,36.7500,4382982,0
20090904,36.7500,37.5000,36.6000,37.4100,3626146,0
20090908,37.7600,38.1300,37.6000,38.0300,4952978,0
20090909,38.1100,39.0000,38.0800,38.7800,6087667,0
20090910,38.7000,39.6500,38.4700,39.5800,5839956,0
20090911,39.6300,39.9800,39.2500,39.3800,4425933,0
20090914,38.9900,39.7600,38.8500,39.5800,3567321,0
20090915,39.7500,40.2900,39.5300,40.0100,4739189,0
20090916,40.3900,41.4400,40.1400,41.1700,6585054,0
20090917,41.1000,41.6000,40.5900,41.2400,5229187,0
20090918,41.3900,41.6500,41.0300,41.1200,5268474,0
20090921,40.6500,40.8000,40.0400,40.2200,4988741,0
20090922,40.2900,40.7500,40.2300,40.5800,3948792,0
20090923,40.5900,40.7600,39.9700,40.0600,5220883,0
20090924,40.2000,40.5900,39.2200,39.3800,5746122,0
20090925,39.0700,39.2900,38.6700,38.9200,4962631,0
20090928,38.7900,39.8600,38.7000,39.6100,3697998,0
20090929,39.8200,40.3300,39.6400,40.1200,5017919,0
20090930,40.0400,40.7800,39.2900,40.0800,6502721,0
20091001,40.0500,40.0500,38.6500,39.0900,6537603,0
20091002,38.7500,38.9100,38.2100,38.3100,5602859,0
20091005,38.4400,38.8200,38.2550,38.6800,3989371,0
20091006,38.9800,40.0749,38.8300,39.2200,6968456,0
20091007,39.0700,39.3600,38.5800,38.7500,4158980,0
20091008,39.2600,39.7900,38.8904,39.0200,6240871,0
20091009,39.1100,39.1100,38.7600,39.1000,4563474,0
20091012,39.3700,39.7100,39.1600,39.4500,3229256,0
20091013,39.2900,39.5200,38.8000,39.1200,3845141,0
20091014,39.5400,39.9400,39.3600,39.8700,3805560,0
20091015,39.7300,40.0000,39.4600,39.8300,3006116,0
20091016,39.4000,39.6500,38.9000,39.1200,4939510,0
20091019,39.2600,40.0000,39.1000,39.6300,5481789,0
20091020,39.7600,40.0600,39.3900,39.5900,6272211,0
20091021,39.4500,40.2500,39.3900,39.4900,5051034,0
20091022,39.4900,40.2300,39.1500,40.1700,4515343,0
20091023,40.3000,40.5000,39.4900,39.6800,3443038,0
20091026,39.7100,40.4700,39.1150,39.3100,3422190,0
20091027,39.3900,39.7200,39.0100,39.2300,4414470,0
20091028,39.0400,39.3300,38.3800,38.4500,4644997,0
20091029,38.6300,39.5800,38.4300,39.3400,3831442,0
20091030,39.2200,39.3500,37.7100,37.7500,9129221,0
20091102,38.0300,38.5000,37.4500,38.1500,7989030,0
20091103,38.2600,39.4600,38.0900,38.9700,6889638,0
20091104,39.3100,40.5000,39.1500,39.7300,6377404,0
20091105,39.9500,41.2400,39.9500,41.1200,5078043,0
20091106,41.0300,41.4900,40.7400,41.2300,3455028,0
20091109,41.6900,41.9400,41.4800,41.8600,4072979,0
20091110,41.5800,41.8400,41.2100,41.4200,3515716,0
20091111,41.7000,41.9500,41.2000,41.3500,3123144,0
20091112,41.2700,41.8300,41.1700,41.3300,4260069,0
20091113,41.3900,41.9500,41.2300,41.7700,3031142,0
20091116,41.8400,42.9300,41.6000,42.4000,5240148,0
20091117,42.4300,42.6500,41.8200,42.6100,3513623,0
20091118,42.6500,42.8300,42.2100,42.7700,4079886,0
20091119,42.4000,42.6000,41.5700,41.8600,3797462,0
20091120,41.7400,41.8300,41.0000,41.6800,4267922,0
20091123,42.2300,42.8100,42.0900,42.3000,2767143,0
20091124,42.3000,42.5800,41.8400,42.2500,2969002,0
20091125,42.2300,42.4000,41.8800,42.3200,2497615,0
20091127,41.3300,41.7900,40.7900,41.5000,1583084,0
20091130,41.3800,41.6800,41.0800,41.4100,3859193,0
20091201,41.9100,42.4300,41.6900,42.1900,3214939,0
20091202,42.0300,42.4300,41.5900,41.9800,4014705,0
20091203,41.9000,42.4600,41.4500,41.4700,3058169,0
20091204,41.9100,42.4400,41.3300,42.1400,3912332,0
20091207,41.9900,42.5400,41.9400,41.9900,3755224,0
20091208,41.8900,41.8900,40.7300,40.8300,5232375,0
20091209,40.7900,41.3600,40.5200,41.3300,5037278,0
20091210,41.6700,41.9660,41.5100,41.7100,3152180,0
20091211,41.8100,42.2000,41.6800,42.0000,3817780,0
20091214,42.1200,42.5100,42.1200,42.4100,2840645,0
20091215,42.3500,42.3500,42.0000,42.2100,2867210,0
20091216,42.2600,42.4000,41.4500,41.7000,3976862,0
20091217,41.4500,41.7400,41.1500,41.5000,4151636,0
20091218,41.6200,41.8700,41.1000,41.7800,6327920,0
20091221,41.8200,42.4700,41.8200,42.4000,3862893,0
20091222,42.4400,43.1000,42.4400,42.6200,2629131,0
20091223,42.8000,43.0500,42.5000,42.9100,2067428,0
20091224,43.1000,43.6200,43.0450,43.3600,1650053,0
20091228,43.5500,43.7000,43.1700,43.3600,1854450,0
20091229,43.4200,43.7100,43.2100,43.3700,2338745,0
20091230,43.2600,43.5000,43.0000,43.3400,1992410,0
20091231,43.2000,43.4500,42.6000,42.6000,1977204,0
20100104,43.1500,43.4000,42.7300,43.3500,3780938,0
20100105,43.3800,43.4300,43.0700,43.4200,2707590,0
20100106,43.2500,43.8300,43.1600,43.8100,4314619,0
20100107,43.6000,43.8400,43.2900,43.8100,3085697,0
20100108,43.7300,44.0900,43.4200,44.0600,3477404,0
20100111,44.2300,44.8900,44.0100,44.7300,3357073,0
20100112,44.4500,44.7600,44.1700,44.4900,4337432,0
20100113,44.6400,44.6900,44.3600,44.5200,3563941,0
20100114,44.5200,45.0000,44.2100,44.9400,5364072,0
20100115,44.8000,45.5500,44.1400,44.3200,4524519,0
20100119,44.2700,44.7400,44.1000,44.7300,3531109,0
20100120,44.3800,44.4400,43.7200,44.2400,3225407,0
20100121,44.1300,44.2900,43.0300,43.1100,4886271,0
20100122,43.0500,43.4200,42.0600,42.0800,4855279,0
20100125,42.7100,42.8700,42.3400,42.5100,3132272,0
20100126,42.3500,42.7700,42.0600,42.1700,3828626,0
20100127,42.1500,42.2700,41.4500,42.0600,5676415,0
20100128,42.2100,42.3000,41.2200,41.6700,3801360,0
20100129,41.8300,42.4600,41.4500,41.5400,4658321,0
20100201,41.8100,42.5600,41.7900,42.4800,4723251,0
20100202,45.2800,47.1200,42.6800,46.7700,15023189,0
20100203,46.2500,47.0100,46.1700,46.5600,6380834,0
20100204,46.1600,46.2800,45.0000,45.2700,7859690,0
20100205,45.1000,45.6500,44.3600,45.1500,7978222,0
20100208,45.0700,45.2500,44.4300,44.4700,3976518,0
20100209,44.9000,46.0400,44.6200,45.8100,7029900,0
20100210,45.8400,46.0000,45.0600,45.4700,5371513,0
20100211,45.4400,46.6200,45.2000,46.5300,5839676,0
20100212,46.0600,46.3500,45.5900,46.2100,5373518,0
20100216,46.5900,46.9800,46.3900,46.9500,4616477,0
20100217,46.9900,47.2100,46.6600,47.1700,4443380,0
20100218,47.0600,47.7800,47.0200,47.7300,4173200,0
20100219,47.5100,48.1400,47.3900,48.0800,5662269,0
20100222,48.1900,48.3900,47.7100,48.2100,4409523,0
20100223,48.0600,48.2000,47.0000,47.1200,5198157,0
20100224,47.1600,48.2100,46.9500,48.1600,5654418,0
20100225,47.4900,47.8000,46.6900,47.7000,5332620,0
20100226,47.7700,48.0250,47.0500,47.3400,5693616,0
20100301,47.5800,47.5800,47.1900,47.3700,4928407,0
20100302,47.5900,47.9000,47.4510,47.6300,3286525,0
20100303,47.8300,48.3200,47.7800,47.9100,3589063,0
20100304,47.9600,48.2900,47.6700,47.9500,3283784,0
20100305,48.2800,48.8900,48.1400,48.4900,3748240,0
20100308,48.5600,48.5910,47.9500,47.9800,4086375,0
20100309,47.8800,48.1900,47.6600,47.9900,2992060,0
20100310,48.1200,48.2800,47.6500,47.9900,3558753,0
20100311,47.8000,47.9500,47.4000,47.9500,3500796,0
20100312,48.1500,48.1800,47.6200,48.0900,2360725,0
20100315,47.9500,48.3500,47.8800,48.3500,3114262,0
20100316,48.4400,48.7700,48.1700,48.6900,2714123,0
20100317,48.7500,49.1500,48.7000,48.8900,2631780,0
20100318,48.9800,49.0500,48.5519,48.9800,2042872,0
20100319,49.0600,49.2800,48.3850,48.6200,3959387,0
20100322,48.2700,48.9200,48.2000,48.8200,2495073,0
20100323,48.9500,49.7100,48.8300,49.5400,3046182,0
20100324,49.5600,49.7900,48.9100,49.1300,3359283,0
20100325,49.5500,50.0000,49.2700,49.4900,4452244,0
20100326,49.5600,50.2000,49.5600,49.8000,4721725,0
20100329,49.9300,50.0300,49.6400,49.8300,2436720,0
20100330,49.9600,51.1000,49.8900,50.8100,4249071,0
20100331,50.5900,50.8650,50.2300,50.3400,4253484,0
20100401,50.5200,51.0500,50.4300,50.8300,2095666,0
20100405,51.0000,51.3600,50.7100,51.3300,2666092,0
20100406,51.3100,51.3100,50.8225,50.9800,2803553,0
20100407,50.8200,50.9600,50.0400,50.4500,4695996,0
20100408,50.5000,51.0100,50.1300,50.9400,3161853,0
20100409,50.9900,51.2200,50.5200,50.8000,2535655,0
20100412,50.7700,51.1300,50.6100,50.7900,1954038,0
20100413,50.6800,51.2700,50.6300,51.1500,2904049,0
20100414,51.1200,52.0000,50.8900,51.9000,3393752,0
20100415,51.8800,53.0500,51.7000,52.9500,6137167,0
20100416,52.7700,52.8800,51.4900,51.8000,5592375,0
20100419,51.5200,51.9000,50.9400,51.6500,2862148,0
20100420,52.0800,52.3100,51.6800,52.1000,3134092,0
20100421,52.0400,52.2800,51.4600,51.9100,3059363,0
20100422,51.4000,52.6150,50.5100,52.5900,4232683,0
20100423,52.6000,52.7900,51.7200,52.7400,4440476,0
20100426,52.8500,53.0700,52.4900,52.6100,3688537,0
20100427,52.3400,52.7100,50.7700,50.9000,5792561,0
20100428,51.2800,52.6800,50.9400,52.4700,6426859,0
20100429,52.9400,53.3500,52.7000,53.2100,4593964,0
20100430,53.1700,53.5000,52.1600,52.2300,3579670,0
20100503,52.5300,53.7300,52.5300,53.6200,3680309,0
20100504,50.6600,51.7000,49.3400,50.1800,13058274,0
20100505,49.7100,50.2060,48.6000,49.0200,6735124,0
20100506,48.7800,49.7600,46.0000,48.4400,9712187,0
20100507,48.4700,49.0800,46.5800,48.4700,13256121,0
20100510,49.9600,51.6900,49.3700,50.8500,5940767,0
20100511,50.3000,50.7400,49.5000,49.9000,7404665,0
20100512,49.7300,50.3800,49.2900,50.2700,5520809,0
20100513,50.0600,50.8900,50.0050,50.3300,5103947,0
20100514,49.7700,50.0300,48.4600,49.0600,6809920,0
20100517,49.1100,49.2200,47.0000,47.8900,10369543,0
20100518,48.1000,49.0300,47.7800,47.9700,6814515,0
20100519,47.6200,47.8200,46.0200,46.8300,7928511,0
20100520,45.7800,46.7700,45.3400,46.0100,12109532,0
20100521,45.2400,46.4600,44.5000,45.9300,10472174,0
20100524,45.5900,46.0900,45.3100,45.3800,5911138,0
20100525,43.7600,45.7000,43.4100,45.6000,7434149,0
20100526,46.1000,46.5700,45.3000,45.5400,5748606,0
20100527,46.4200,47.3700,46.1500,47.3600,4213438,0
20100528,47.2900,47.5000,46.0000,46.4400,4097756,0
20100601,45.9400,46.9700,45.5500,45.6000,4573062,0
20100602,45.7900,46.9100,45.5800,46.8900,3304681,0
20100603,47.0600,47.7200,46.7500,47.2800,2939879,0
20100604,46.0800,46.5300,44.7100,44.9700,5245835,0
20100607,45.0600,45.1500,43.6800,43.7000,5964577,0
20100608,43.7900,44.4950,43.1000,44.2400,5256350,0
20100609,44.4600,45.1100,43.8000,43.9900,4468772,0
20100610,45.0800,45.9000,44.9200,45.8800,3945556,0
20100611,45.4500,45.8500,45.0900,45.7700,3064764,0
20100614,45.9000,46.2300,45.3700,45.4500,3454302,0
20100615,45.6500,47.4700,45.6100,47.4500,4702184,0
20100616,47.1800,47.5200,46.9800,47.3000,2526147,0
20100617,47.4400,47.6700,46.5000,47.2300,2873165,0
20100618,47.2900,47.5700,47.0200,47.4700,3746266,0
20100621,48.0700,48.7100,47.3200,47.6400,3708495,0
20100622,47.5700,48.0700,46.3100,46.3900,3765402,0
20100623,46.3600,46.4300,45.3700,46.0000,3487919,0
20100624,45.9000,45.9100,44.3400,44.5900,5283946,0
20100625,44.6500,45.1000,44.1100,44.8900,5245542,0
20100628,45.1700,45.2600,44.4800,44.8500,4833490,0
20100629,43.9000,44.1400,42.6900,43.2900,9282439,0
20100630,43.1400,44.2000,42.9400,43.6900,7439309,0
20100701,43.5000,43.8200,42.7300,43.7000,8165341,0
20100702,43.7100,44.1600,43.0300,43.4200,4427446,0
20100706,44.1900,44.4600,43.0900,43.4000,4747126,0
20100707,43.4100,45.1400,43.2700,45.0900,6240240,0
20100708,45.4300,45.9400,45.0200,45.9300,4223611,0
20100709,45.9900,46.4400,45.8400,46.4200,3868344,0
20100712,46.1200,46.5000,45.6100,45.6900,5260100,0
20100713,46.2100,46.9500,46.2000,46.4600,5161032,0
20100714,46.2000,46.5000,45.9400,46.4700,4207340,0
20100715,46.5200,46.6600,45.6800,46.5600,3424322,0
20100716,46.1300,46.2900,45.0900,45.2200,4677490,0
20100719,45.4200,45.6800,44.8600,45.5500,3034590,0
20100720,44.9900,47.1200,44.8000,47.0500,5974113,0
20100721,47.3800,47.9900,47.0000,47.4200,7738464,0
20100722,48.0500,49.1400,48.0300,48.8400,5378921,0
20100723,48.8200,50.6500,48.6800,50.5700,6525793,0
20100726,50.4100,51.1700,50.2500,50.6000,4683137,0
20100727,50.8900,50.9700,49.8300,50.2900,5208772,0
20100728,50.0200,50.5300,49.8000,50.4400,3574366,0
20100729,50.8300,51.0700,49.4900,49.7800,5360704,0
20100730,49.2800,49.8100,49.0700,49.5400,6355402,0
20100802,50.3000,51.1000,49.9900,50.8500,4564416,0
20100803,51.5200,51.8000,50.5750,50.8400,7264953,0
20100804,50.8700,51.1500,50.1200,50.4400,6755991,0
20100805,50.1300,50.5700,49.8200,50.5100,5405083,0
20100806,49.9800,50.4400,49.5499,50.3700,3673944,0
20100809,50.5100,50.6300,49.9300,50.4500,2168075,0
20100810,50.0200,51.0200,49.7600,50.7500,5339982,0
20100811,49.7100,49.7700,48.0700,48.3300,3850512,0
20100812,47.7500,48.5600,47.2800,48.3800,3367941,0
20100813,48.1500,48.4450,47.9250,48.2300,2727323,0
20100816,47.8700,48.2700,47.3201,48.0500,2195270,0
20100817,48.5500,49.4300,48.3800,48.6600,4235881,0
20100818,48.6700,48.8100,48.2500,48.6000,4258334,0
20100819,48.3400,48.4550,47.1100,47.3900,3533653,0
20100820,47.0900,47.2900,46.1800,46.6800,4607788,0
20100823,47.0100,47.6900,46.9700,47.1000,4612885,0
20100824,46.3600,46.5700,45.0700,46.0200,6319825,0
20100825,45.4900,45.9900,44.8700,45.8100,4506637,0
20100826,46.1000,46.3800,45.2100,45.4200,3479121,0
20100827,45.8400,46.9700,45.3700,46.8800,4403334,0
20100830,46.6400,47.0600,46.5200,46.5600,3624686,0
20100831,46.2900,47.0900,45.9200,46.6500,4716065,0
20100901,47.4300,48.7300,47.1400,48.5600,5249728,0
20100902,48.3800,49.1700,48.3300,49.1300,2961837,0
20100903,49.8500,50.0600,49.3514,49.7600,2650110,0
20100907,49.5200,50.0900,49.2400,49.7600,3980320,0
20100908,49.7800,50.7300,49.7403,50.0100,3327495,0
20100909,50.7000,50.8200,50.0500,50.2300,4472974,0
20100910,50.3900,50.4100,49.6300,49.8100,4305695,0
20100913,50.4600,50.9200,50.4200,50.5500,3335085,0
20100914,50.5200,50.8700,50.1000,50.5500,2494917,0
20100915,50.3600,50.4100,49.7500,50.0500,3774712,0
20100916,49.7300,50.7600,49.7000,50.5800,4538427,0
20100917,50.8250,51.3100,50.2600,51.2200,4575632,0
20100920,51.3800,52.3700,51.1800,52.2600,3146863,0
20100921,52.3100,52.8900,52.1800,52.4800,4436443,0
20100922,52.4700,52.6300,51.5600,51.6800,3715914,0
20100923,51.4700,51.8300,50.8300,51.1800,3440550,0
20100924,51.6900,53.8200,51.6600,53.4600,6865675,0
20100927,53.5000,53.6500,52.9100,52.9500,4103941,0
20100928,53.1800,53.2400,52.1800,52.9000,6171346,0
20100929,52.6900,53.0200,52.5800,52.8900,4806762,0
20100930,53.1500,53.5000,52.3200,52.6600,4650926,0
20101001,53.0400,53.6700,52.9400,53.6700,5212420,0
20101004,53.4500,53.9800,52.6400,53.0800,3695832,0
20101005,53.7000,53.9900,53.2400,53.8000,5929957,0
20101006,53.7800,53.9100,53.4100,53.5500,3415415,0
20101007,53.7600,53.7600,52.9800,53.2700,3210097,0
20101008,53.2500,53.6200,52.9300,53.4200,2672348,0
20101011,53.4900,53.6700,53.0500,53.1900,2008327,0
20101012,53.0000,53.2500,52.1200,53.0000,3920536,0
20101013,53.1900,54.0400,53.1200,53.9100,3654880,0
20101014,53.9700,54.1800,53.5300,53.9000,3162288,0
20101015,54.0500,54.3500,53.1900,53.6700,2634188,0
20101018,53.7600,54.1200,53.4700,53.8200,2348278,0
20101019,52.9600,53.3400,52.2300,52.7600,3430020,0
20101020,52.9900,54.1900,52.8000,53.9800,2831188,0
20101021,54.2700,55.0000,54.1000,54.8000,4217490,0
20101022,54.8200,54.8200,54.2000,54.5100,2188166,0
20101025,54.7800,55.2500,54.5700,54.9500,4008840,0
20101026,54.8200,55.1300,54.2700,54.7900,2689535,0
20101027,54.3500,54.4900,53.6200,54.4400,2537273,0
20101028,55.0000,55.4400,54.3600,54.8300,4931227,0
20101029,54.5600,55.1100,54.2100,54.9000,3332391,0
20101101,55.3400,56.0100,55.0600,55.9700,6514113,0
20101102,54.5500,55.0700,53.7500,54.7200,8907957,0
20101103,55.0600,55.1300,53.7300,54.5800,4896500,0
20101104,55.2800,56.7900,55.2600,56.7500,4706779,0
20101105,56.8400,57.2900,56.5700,57.2800,3768847,0
20101108,57.0200,57.1700,56.3600,56.8600,3123855,0
20101109,56.5900,56.7900,55.8200,56.1800,5527264,0
20101110,56.0300,56.1400,55.1200,56.0700,3247296,0
20101111,55.6300,56.0600,55.4600,55.9100,2764357,0
20101112,55.6100,55.7997,54.8500,55.3700,2727907,0
20101115,55.6400,56.1800,55.5500,55.5900,2484832,0
20101116,55.0400,55.2700,54.2800,54.6300,3732144,0
20101117,54.3500,54.8200,54.1000,54.3500,2846749,0
20101118,54.8700,55.6200,54.8700,55.2800,3338955,0
20101119,55.3400,55.7900,54.6800,55.7500,3345394,0
20101122,55.2700,55.7800,54.8200,55.7000,2462745,0
20101123,54.9200,55.2000,54.5400,55.1000,3958828,0
20101124,55.5200,56.2900,55.3000,56.2600,4056244,0
20101126,55.6300,55.8900,55.4600,55.6000,1123065,0
20101129,55.4200,55.4900,54.6300,55.3800,3017763,0
20101130,54.6000,55.3600,54.3000,55.0700,4932775,0
20101201,55.9300,56.0800,55.7000,55.9800,5442481,0
20101202,56.1300,57.0000,55.9400,56.8600,3516663,0
20101203,56.4400,56.9600,56.4000,56.8400,2685185,0
20101206,56.4400,57.1100,56.3100,56.9100,3358938,0
20101207,57.5000,57.6200,56.3700,56.5100,4492379,0
20101208,56.4700,57.0600,56.0301,56.3300,3666104,0
20101209,56.5900,56.8900,56.3500,56.7800,4108694,0
20101210,57.0500,57.6400,56.7400,57.6400,3711448,0
20101213,58.0000,58.5400,57.5500,57.8400,4664453,0
20101214,57.6800,58.1000,57.6700,57.9800,3711927,0
20101215,57.9700,58.6900,57.8800,57.9400,3115766,0
20101216,58.0000,58.7100,57.8000,58.6800,2939651,0
20101217,58.7400,58.7400,58.0500,58.3300,4479192,0
20101220,58.3400,58.4100,57.7400,57.8900,3566701,0
20101221,58.2400,58.5000,58.0500,58.2700,2153296,0
20101222,58.4100,58.4200,57.8300,58.0200,2088468,0
20101223,58.0100,58.0900,57.2600,57.4700,2215757,0
20101227,57.3800,57.3800,57.0800,57.2700,2002819,0
20101228,57.5000,57.5000,56.7400,57.1800,2049145,0
20101229,57.2500,57.6150,57.1600,57.3500,1729127,0
20101230,57.1700,57.5900,57.1700,57.3600,1292247,0
20101231,57.3400,57.4300,57.0700,57.1700,1275205,0
20110103,57.6100,57.6500,57.2000,57.2400,5467396,0
20110104,57.2100,57.4200,56.1600,56.5000,4479518,0
20110105,56.1700,57.2719,56.1700,57.2000,4289658,0
20110106,57.0900,57.3300,56.7600,57.0600,3558301,0
20110107,57.0500,57.3800,56.5200,56.8300,2610298,0
20110110,57.3600,57.5500,56.8400,57.1800,3879572,0
20110111,57.3300,57.9700,57.1700,57.9500,3852286,0
20110112,58.3100,58.4600,58.0400,58.2100,2323361,0
20110113,58.2700,58.4000,57.7100,58.0000,1950854,0
20110114,57.8700,58.3800,57.4700,58.1600,3500793,0
20110118,58.3200,58.3200,57.9800,58.1000,2797308,0
20110119,57.9500,58.1600,57.6400,57.9100,3575635,0
20110120,57.6700,57.8000,56.9100,57.4800,3973482,0
20110121,57.9500,58.2700,57.3900,57.5400,3347856,0
20110124,57.4900,58.1400,57.3200,58.0200,2721972,0
20110125,57.8600,58.1800,57.5700,58.1800,2286248,0
20110126,58.2400,59.6900,58.2400,59.0800,6740127,0
20110127,58.9200,59.1381,58.4600,58.4900,4177273,0
20110128,58.6300,58.8500,56.8400,56.9600,5038351,0
20110131,57.3200,58.9100,57.1100,58.8800,8963968,0
20110201,58.3200,59.7600,57.7300,59.7600,8033248,0
20110202,59.9400,60.2800,59.5900,59.8500,3599283,0
20110203,59.8200,60.3900,59.1550,60.2400,3368649,0
20110204,60.2900,60.6300,59.9000,60.5900,3230780,0
20110207,60.9200,60.9700,60.4800,60.8500,2957441,0
20110208,61.0000,61.6200,60.7700,61.3300,3716652,0
20110209,61.0000,61.1950,60.6300,60.9900,2635068,0
20110210,60.7200,61.7100,60.4900,60.8900,4005000,0
20110211,60.6900,61.7200,60.5500,61.5600,2742000,0
20110214,61.4600,64.5600,61.2650,61.8500,2458629,0
20110215,61.4700,61.7200,61.0400,61.5500,2712653,0
20110216,61.6300,61.8500,61.3100,61.5900,3455910,0
20110217,61.6000,61.9900,61.3400,61.6600,2827584,0
20110218,61.7900,62.2400,61.4600,61.7800,3861091,0
20110222,60.8900,61.3100,60.2500,60.4300,4168779,0
20110223,60.4300,60.6700,59.1501,59.4600,4444588,0
20110224,59.2200,59.6500,58.7200,59.2300,4283941,0
20110225,59.4300,60.1700,59.3600,59.9700,2416933,0
20110228,60.1700,60.2500,59.2400,59.6600,4129106,0
20110301,60.0400,60.2200,57.9400,58.1600,5236920,0
20110302,58.3000,59.5200,58.1500,58.9200,4440317,0
20110303,59.6700,60.6500,59.4900,60.5300,2800287,0
20110304,60.3500,60.5100,59.1800,59.7400,2817245,0
20110307,60.0300,60.3000,58.7900,59.0800,2676707,0
20110308,59.0400,60.3700,58.6450,60.1500,3695006,0
20110309,60.0200,60.4200,59.5500,60.0800,2174502,0
20110310,59.5000,59.5000,58.5700,58.8900,4107035,0
20110311,58.7500,59.7000,58.5200,59.4100,2522457,0
20110314,59.0400,59.4700,58.2700,58.9200,3152532,0
20110315,56.8700,58.5500,56.5900,58.1800,3795853,0
20110316,57.9900,58.1200,55.8600,56.3500,7595114,0
20110317,57.2100,57.9200,56.8100,57.2300,3688425,0
20110318,57.6900,58.0700,56.6500,57.1400,7758744,0
20110321,57.5400,58.6800,57.5400,58.1400,2803968,0
20110322,58.0300,58.1200,57.0800,57.4200,4293064,0
20110323,57.2500,57.4500,56.7100,57.2700,4094378,0
20110324,57.6200,57.8800,57.1800,57.6300,4185843,0
20110325,57.8400,58.0000,57.5500,57.8200,3008844,0
20110328,58.3200,58.3600,57.1800,57.2100,8088141,0
20110329,57.1000,57.1700,56.2200,57.1100,7417411,0
20110330,57.5100,57.9550,57.2200,57.4100,6672082,0
20110331,58.0100,58.8900,57.7200,58.4300,7203707,0
20110401,58.8600,59.2500,58.5000,59.0000,4340720,0
20110404,59.1000,59.4300,58.7200,58.8000,4102784,0
20110405,58.6500,59.2500,58.3700,58.9400,4008669,0
20110406,59.1900,59.2600,58.2800,58.5600,3870346,0
20110407,58.4000,58.7600,58.0100,58.2800,3191824,0
20110408,58.5700,58.7800,57.4500,57.7500,2494102,0
20110411,57.7700,58.0900,57.3600,57.6400,2714339,0
20110412,57.1800,57.3100,56.7300,57.1600,4219315,0
20110413,57.5500,57.5500,56.8500,57.2400,2727428,0
20110414,56.8600,57.5194,56.4400,57.4100,3104593,0
20110415,57.7700,58.1800,57.5100,57.5500,4474690,0
20110418,56.9400,56.9400,55.7200,56.5600,4072235,0
20110419,56.8000,56.8850,56.1800,56.7300,4502544,0
20110420,58.1700,58.3600,57.4100,58.2900,5425194,0
20110421,58.7000,59.1900,58.3400,59.1400,4662138,0
20110425,59.1700,59.1700,58.3400,58.5500,3210727,0
20110426,58.9100,60.1500,58.9100,59.5800,3433605,0
20110427,60.2000,60.3000,58.8700,60.0300,4208153,0
20110428,60.1000,60.2800,59.7300,60.0500,2746426,0
20110429,60.2100,60.8400,60.1800,60.7700,3922141,0
20110502,61.0800,61.2900,60.6700,60.8100,4959503,0
20110503,58.8700,59.0000,56.7700,56.8900,12977837,0
20110504,56.8900,57.4200,55.7000,55.8400,8950288,0
20110505,55.6100,56.0800,54.5800,55.0300,8066419,0
20110506,56.1200,56.5000,55.4000,55.6600,6768878,0
20110509,55.8300,56.4900,55.1100,56.1800,4351921,0
20110510,56.5200,56.5200,55.3400,55.3700,7709233,0
20110511,55.2500,55.2600,54.3800,54.4900,6832609,0
20110512,54.1100,54.5500,53.5000,54.2400,6532017,0
20110513,54.3500,54.5300,53.1200,53.5300,8303874,0
20110516,53.4400,53.7200,53.1000,53.1800,5878719,0
20110517,53.0200,53.3100,52.5800,52.8200,7745786,0
20110518,52.8200,54.2300,52.4700,54.0700,7598417,0
20110519,54.5500,55.0000,53.9000,54.6100,6122348,0
20110520,54.6100,54.6600,53.6800,54.0900,6076018,0
20110523,53.4000,54.2600,53.2100,53.9000,5287838,0
20110524,54.1400,54.1900,53.2000,53.3500,5450164,0
20110525,53.1300,54.3200,52.5800,53.8900,7161928,0
20110526,53.6900,54.2000,53.3000,54.0400,4267165,0
20110527,54.4100,54.4800,53.9200,54.1200,3144352,0
20110531,54.5600,54.7500,53.9000,54.5500,4399380,0
20110601,54.3700,54.5600,52.1800,52.1800,6558822,0
20110602,52.3900,52.4600,51.4700,51.8600,8208324,0
20110603,51.1300,51.5800,50.8400,51.2200,6048247,0
20110606,51.0800,51.6400,51.0800,51.3500,4453962,0
20110607,51.6200,51.8400,51.3700,51.4400,4516531,0
20110608,51.3000,51.7900,51.0000,51.4300,6397120,0
20110609,51.4200,52.0400,51.2600,51.6900,4597309,0
20110610,51.5600,51.7000,50.9700,51.3700,5272833,0
20110613,51.4700,51.8500,51.0000,51.2100,4354804,0
20110614,51.7900,52.9200,51.7700,52.6600,5924436,0
20110615,52.0900,52.7600,51.8000,51.8800,6885635,0
20110616,51.9600,52.5900,51.7300,52.5000,6041519,0
20110617,52.6300,53.0300,51.8700,52.0600,7173416,0
20110620,51.9900,52.9800,51.9900,52.8300,4501867,0
20110621,53.1600,54.0100,53.1600,53.9200,5208187,0
20110622,53.5800,53.9750,53.3700,53.4000,3490806,0
20110623,52.4000,53.9700,52.4000,53.9400,5676359,0
20110624,53.9500,54.2500,53.4420,53.5700,4555268,0
20110627,53.6500,54.1600,53.2500,53.8700,4163913,0
20110628,54.0200,54.7800,53.5950,54.7800,5298905,0
20110629,55.0600,55.2300,54.6501,54.9300,4257732,0
20110630,55.0900,56.2700,55.0900,56.2500,5682892,0
20110701,55.8800,57.2200,55.6900,57.0900,4287841,0
20110705,57.6100,57.6200,56.9800,57.1600,5830235,0
20110706,57.1600,57.8400,56.9650,57.6400,5124768,0
20110707,58.2700,58.4700,57.8200,58.1500,3999483,0
20110708,57.4600,57.6700,56.8900,57.1900,6036030,0
20110711,56.3800,56.6900,56.2000,56.3600,4417396,0
20110712,56.2800,56.4409,55.9300,56.1800,4817651,0
20110713,56.4800,56.8000,55.8550,56.0600,4348576,0
20110714,56.1600,56.3100,55.2500,55.6000,5278918,0
20110715,55.8400,55.8400,54.6800,55.3700,5224069,0
20110718,55.3600,55.3600,54.5800,54.8600,3656575,0
20110719,54.9800,55.6100,54.9700,55.4700,4114978,0
20110720,55.9400,55.9600,55.2600,55.7400,3334424,0
20110721,56.0400,56.5401,55.6800,55.9700,4352409,0
20110722,55.8900,56.0100,54.9600,55.1000,6046689,0
20110725,54.6100,55.6500,54.3800,55.2800,3747840,0
20110726,55.0800,55.0900,53.9500,54.0500,5668503,0
20110727,51.5400,52.1500,50.0300,50.4300,14614148,0
20110728,50.1500,50.4000,49.3300,49.6200,12235430,0
20110729,48.8300,50.0500,48.6000,49.0900,9950060,0
20110801,49.7500,50.0300,47.9000,49.0600,8903680,0
20110802,48.4800,48.8700,47.0000,47.0600,10307966,0
20110803,47.2400,48.6000,46.7200,48.4600,8784547,0
20110804,47.7400,47.9200,46.0100,46.0100,9102881,0
20110805,46.9100,47.1800,44.5200,45.3900,17726617,0
20110808,44.4600,44.7700,42.4500,42.5300,14996010,0
20110809,43.4800,44.8100,41.3700,44.7300,14565861,0
20110810,43.8800,43.9500,41.7600,41.8900,16320499,0
20110811,42.3600,46.2800,42.2100,45.6800,13596021,0
20110812,46.1700,46.7800,45.6100,46.3000,8176660,0
20110815,46.6200,47.4700,46.4100,46.9100,5481619,0
20110816,46.3400,46.8100,45.6300,46.0700,6102459,0
20110817,46.4200,46.6800,45.4200,45.8900,4629889,0
20110818,44.4300,44.5400,42.5600,42.9500,8874437,0
20110819,42.3100,43.8400,42.2100,42.4600,6726579,0
20110822,43.5800,43.6800,42.5100,42.6000,5520248,0
20110823,42.9800,44.3900,42.5000,44.3900,6135126,0
20110824,44.2000,45.8700,44.0200,45.7900,5870237,0
20110825,46.0301,46.4200,44.3100,44.4600,5519582,0
20110826,44.0800,45.8100,43.3700,45.4100,7459025,0
20110829,46.1900,46.8900,46.0100,46.8800,4997495,0
20110830,46.1300,46.8400,45.5280,46.4600,8071110,0
20110831,46.9600,47.5800,46.1297,46.5500,7477696,0
20110901,46.4900,46.7400,45.5000,45.6000,6942193,0
20110902,44.7200,44.9400,43.7000,44.0300,6370662,0
20110906,42.5600,43.5800,42.2500,43.4500,6230767,0
20110907,44.2100,44.7900,43.9300,44.7400,4713628,0
20110908,44.4200,45.1300,44.1000,44.3800,6815208,0
20110909,43.8800,44.4200,42.9600,43.4000,11885473,0
20110912,43.2000,44.0900,42.5850,43.8000,8743281,0
20110913,43.9900,44.9000,43.7800,44.6500,5900223,0
20110914,44.9000,45.6900,43.7000,45.0000,8003788,0
20110915,45.5000,45.9100,45.0600,45.9100,6016859,0
20110916,46.0600,46.5200,45.3900,45.7400,6721385,0
20110919,44.8700,45.7000,44.2300,45.4400,4341270,0
20110920,45.8700,46.2700,45.2200,45.5500,5575230,0
20110921,45.2200,45.7600,43.7400,43.7500,6149015,0
20110922,42.3500,42.3500,41.3600,41.9800,10243719,0
20110923,41.9700,43.0100,41.6300,42.3300,7225944,0
20110926,42.8900,43.7700,42.0100,43.7000,6726072,0
20110927,44.9100,45.0600,43.7500,44.0700,7083693,0
20110928,44.0000,44.7800,43.1200,43.2300,6061428,0
20110929,44.1600,44.7600,42.7600,43.7900,5710140,0
20110930,43.1900,43.2600,41.3100,41.3100,7666298,0
20111003,41.0400,42.2000,40.6500,40.6900,8081689,0
20111004,40.1800,42.2300,39.5000,42.1300,8465864,0
20111005,42.2900,43.4100,41.8000,43.2700,5178432,0
20111006,43.1500,44.5200,42.7100,44.5000,4413611,0
20111007,44.9200,44.9200,43.6600,44.0100,5918785,0
20111010,44.4500,45.4100,44.2300,45.3900,4047828,0
20111011,44.9300,45.8200,44.8900,45.6600,3649702,0
20111012,45.9800,47.0400,45.8501,46.5300,5779451,0
20111013,46.2400,46.5400,45.8500,46.3800,3852882,0
20111014,47.0500,47.6200,46.7000,47.5100,3319759,0
20111017,47.3000,47.6000,45.8100,45.9200,4473134,0
20111018,45.8400,48.2500,45.7000,47.7900,5796241,0
20111019,47.6100,47.8400,46.4300,46.6400,4988650,0
20111020,46.5300,46.9300,45.6600,46.4800,5590743,0
20111021,46.9800,47.4500,46.7600,47.4200,5460357,0
20111024,47.2500,47.7900,46.8700,47.6600,6269314,0
20111025,47.2500,47.3100,46.2300,46.5200,5190225,0
20111026,47.2900,47.4000,45.9200,47.1500,7748159,0
20111027,48.8900,50.7000,48.3800,50.1400,6755883,0
20111028,49.9800,50.6400,49.1500,49.6100,6109099,0
20111031,48.7800,49.3500,48.1200,48.1200,7297707,0
20111101,46.6500,50.6100,45.1700,48.3100,9591303,0
20111102,49.4200,50.0700,49.2700,49.7900,7596368,0
20111103,50.4900,51.9600,49.7800,51.8200,7974894,0
20111104,51.4200,51.7600,50.4900,51.2600,4783048,0
20111107,51.1100,51.4400,50.0201,50.8900,4437003,0
20111108,51.5400,52.4800,51.1600,52.1300,6169338,0
20111109,50.8600,50.8600,49.7300,50.1100,6486737,0
20111110,50.9200,51.0600,50.3080,50.5600,3849054,0
20111111,51.0800,51.9500,51.0800,51.3600,3187029,0
20111114,51.3100,51.6300,50.6200,50.9600,2958333,0
20111115,50.7700,51.7500,50.3300,51.3900,3715262,0
20111116,50.7900,51.4900,50.3200,50.4300,4231910,0
20111117,50.2700,50.5850,49.1300,49.5600,5094194,0
20111118,49.8600,50.2800,49.4300,49.7100,3322286,0
20111121,48.6500,49.1500,47.9600,48.9000,4226267,0
20111122,48.3900,48.9600,48.0400,48.3100,4246616,0
20111123,47.9100,48.2500,47.0600,47.0600,4201393,0
20111125,47.0000,47.9000,46.9600,47.1100,1581255,0
20111128,48.5400,49.5300,48.4900,49.1400,4860679,0
20111129,49.3600,49.9500,49.0300,49.1000,3280301,0
20111130,50.9100,52.2850,50.8100,52.2500,5446083,0
20111201,51.9900,52.3100,51.4100,51.8400,3554469,0
20111202,52.2400,52.6400,51.2500,51.3600,3930933,0
20111205,52.1800,52.5900,51.7100,52.1300,3381610,0
20111206,52.3000,52.4100,51.5000,51.9700,3117208,0
20111207,51.8400,52.3150,51.0700,51.9800,3930815,0
20111208,51.5900,51.7400,50.0600,50.5200,4472468,0
20111209,51.0000,51.7800,50.5700,51.5400,3582517,0
20111212,51.0700,51.2300,49.8000,50.3800,3381114,0
20111213,50.6000,51.1101,49.5000,49.8200,3920483,0
20111214,49.5100,49.7385,48.7500,48.9600,4373013,0
20111215,49.7100,49.8600,48.7500,48.8700,3926436,0
20111216,49.3900,50.0400,48.8700,49.1300,6721812,0
20111219,49.1500,49.2400,47.7350,47.9200,4734980,0
20111220,48.8600,49.9300,48.8100,49.6700,3792021,0
20111221,48.1600,48.2400,46.2800,46.9700,10524765,0
20111222,46.8100,46.9900,45.0000,45.1800,11319227,0
20111223,45.4100,46.3700,45.4100,46.2900,5115487,0
20111227,46.3600,46.6000,45.8600,46.3700,2956825,0
20111228,46.4900,46.5500,45.4600,45.6400,3075120,0
20111229,45.8300,46.6600,45.7200,46.6300,3589563,0
20111230,46.5300,47.1000,46.4100,46.5900,2831002,0
20120103,48.2400,48.6900,47.5900,47.7200,5262147,0
20120104,47.7000,48.1100,47.4250,48.0300,3517777,0
20120105,47.5800,47.9800,47.0000,47.7200,6010099,0
20120106,47.9400,48.2100,47.0100,47.1500,4894646,0
20120109,47.3800,48.3300,47.3301,47.8900,4247982,0
20120110,48.5600,48.8700,48.1900,48.7000,4701451,0
20120111,48.2200,48.4000,47.7300,47.8300,6785374,0
20120112,48.1300,49.5300,47.7100,49.2500,5582395,0
20120113,48.8000,49.1922,48.2900,48.5400,5381206,0
20120117,49.2400,49.9500,48.9900,49.0500,4549164,0
20120118,49.2500,49.8100,48.8100,49.8100,4427342,0
20120119,50.0000,50.0000,49.4000,49.8000,4647439,0
20120120,49.7300,49.7300,48.9600,49.3300,5589422,0
20120123,49.4100,50.0900,49.2500,49.7400,4689326,0
20120124,49.4200,50.6700,49.2700,50.6400,4339769,0
20120125,50.6400,52.4200,50.1800,52.1000,6705150,0
20120126,52.2300,52.7600,51.7700,52.0700,5250757,0
20120127,51.8500,52.2350,51.5900,51.6700,3837757,0
20120130,51.4300,51.7200,51.0000,51.7200,3389536,0
20120131,52.0700,52.2700,50.8900,51.3800,4646274,0
20120201,52.0800,52.4900,51.5400,51.8800,4537974,0
20120202,52.1100,52.2000,51.4400,51.4500,5321233,0
20120203,52.1800,52.9200,52.0000,52.4600,5814607,0
20120206,52.2700,53.7800,52.2600,53.3700,5232099,0
20120207,51.7900,52.5000,51.2500,51.9200,9621059,0
20120208,51.8200,52.2000,51.6000,52.0600,3428192,0
20120209,52.3399,52.9600,51.8300,52.7400,4122801,0
20120210,52.1400,52.2800,51.8200,52.2000,2992163,0
20120213,52.5000,52.8000,51.9000,52.8000,3082412,0
20120214,52.8900,52.8900,50.1100,51.6200,6382686,0
20120215,51.6800,51.6800,50.7100,50.9700,4311893,0
20120216,50.8800,51.5400,50.8200,51.3800,3554962,0
20120217,51.6800,51.7700,51.3000,51.5000,3532809,0
20120221,51.8500,52.2500,51.7500,51.8800,4426615,0
20120222,51.8400,52.1200,51.5000,51.9600,3568058,0
20120223,51.8400,51.8400,50.9500,51.0700,4639428,0
20120224,51.1000,51.1400,50.6500,50.8800,4065530,0
20120227,50.6700,51.2900,50.4400,51.0500,3263748,0
20120228,51.0100,51.0100,50.2600,50.6500,4589311,0
20120229,50.8200,50.8500,50.1600,50.3100,4851296,0
20120301,50.3100,50.5600,50.0000,50.1800,3731482,0
20120302,50.2100,50.4500,49.9400,50.2300,3258310,0
20120305,50.0100,50.1700,49.3730,49.5600,3241190,0
20120306,49.1500,49.2300,48.6300,48.8000,5191391,0
20120307,48.9600,49.2900,48.8500,49.0900,4463885,0
20120308,49.3700,49.7900,48.9600,49.6700,3473790,0
20120309,49.9600,50.2400,49.5999,49.9900,2541966,0
20120312,50.1500,50.5200,49.9500,50.4400,2527492,0
20120313,50.8600,51.8200,50.6100,51.7700,4066960,0
20120314,51.6400,52.2000,51.5400,51.7200,2998887,0
20120315,51.7500,52.0500,51.4000,52.0000,2895400,0
20120316,52.0400,52.6300,51.9000,52.3700,4673768,0
20120319,52.1700,52.4500,51.7100,51.8100,3700253,0
20120320,51.6100,51.7100,51.1200,51.5300,3487219,0
20120321,52.1100,52.5800,51.7200,51.9500,3199070,0
20120322,52.5200,52.6900,51.5100,52.0000,4287070,0
20120323,52.2000,52.2000,51.1500,51.2100,4316745,0
20120326,51.4400,51.9700,51.2800,51.3500,5310148,0
20120327,51.5000,51.8900,51.3200,51.3800,4570106,0
20120328,51.3600,51.7900,51.1100,51.7500,4953911,0
20120329,51.2700,51.9600,51.0300,51.8700,2613079,0
20120330,52.1900,52.3500,51.7700,52.1800,2771888,0
20120402,52.2400,53.0100,51.8000,52.5400,3960871,0
20120403,52.3700,52.4200,51.4200,51.7800,3702651,0
20120404,51.3800,51.4350,50.9900,51.3600,2634383,0
20120405,51.1400,51.4200,50.7600,50.9600,3287302,0
20120409,50.0600,50.5900,49.9550,50.3400,2960377,0
20120410,50.2700,50.3600,49.3100,49.6400,4425308,0
20120411,50.2900,50.4900,49.4750,49.7300,3790055,0
20120412,49.7900,51.0700,49.7300,51.0200,3511158,0
20120413,50.8600,50.9100,50.0300,50.0900,3070872,0
20120416,50.3400,50.6700,50.0000,50.2000,5783435,0
20120417,50.6700,51.2700,50.3700,51.0500,2968581,0
20120418,50.8200,50.9100,50.5500,50.5500,2865651,0
20120419,50.6500,50.6900,49.7201,50.0800,2878354,0
20120420,50.2500,50.8100,50.0100,50.2700,3397234,0
20120423,49.7800,50.1000,49.5300,49.9500,2836151,0
20120424,50.1000,51.0500,50.0100,50.9100,3399603,0
20120425,51.7700,51.7700,51.0200,51.2500,3943667,0
20120426,51.6800,52.0100,51.2300,51.8800,3014561,0
20120427,52.0000,52.8600,52.0000,52.6700,4747408,0
20120430,52.6300,52.9900,52.0700,52.5400,4623895,0
20120501,50.0000,50.4100,48.7500,49.1800,14523046,0
20120502,49.0300,49.5900,48.5900,49.5000,7070045,0
20120503,49.7700,49.8300,49.1600,49.3600,4955490,0
20120504,49.1500,49.4200,48.5250,48.7300,4159152,0
20120507,48.5200,49.0500,48.5100,48.7000,3893458,0
20120508,48.5700,49.2600,48.1500,49.1600,5310308,0
20120509,48.1900,48.6300,47.8800,48.1600,7284117,0
20120510,48.6300,48.6400,48.2100,48.5000,4865785,0
20120511,48.2200,48.9300,48.1200,48.1800,3915020,0
20120514,47.8100,48.2100,47.6000,47.7900,3453171,0
20120515,47.6500,48.0700,47.4050,47.5200,4069636,0
20120516,47.7700,48.2100,47.1700,47.1700,5097442,0
20120517,47.1600,47.2300,46.1000,46.1900,4785886,0
20120518,46.4200,47.1450,45.7900,45.9300,5738219,0
20120521,46.3000,47.0300,46.2200,46.7700,3265695,0
20120522,47.0900,47.6300,46.8600,47.1800,3697796,0
20120523,46.9800,47.9200,46.8400,47.8600,5649176,0
20120524,47.8700,47.9900,47.2700,47.7000,3860457,0
20120525,47.7000,47.7969,47.1100,47.2800,2872291,0
20120529,47.7000,48.0900,47.5610,47.9500,2460494,0
20120530,47.5300,47.7500,46.9500,47.0900,3985216,0
20120531,47.0700,47.1000,46.4100,46.7700,5671640,0
20120601,45.9400,46.0700,45.5299,45.6300,5214952,0
20120604,45.6400,45.8000,44.6300,45.0700,4392002,0
20120605,44.9300,45.2100,44.4700,44.8100,4695942,0
20120606,45.3500,46.0100,45.0900,45.9400,7812194,0
20120607,46.5500,47.3500,46.1900,46.4100,6941192,0
20120608,46.4300,46.8500,46.0400,46.6900,2957023,0
20120611,47.4400,47.4400,46.6100,46.6900,3959238,0
20120612,46.7500,47.1400,46.3100,47.0500,4087624,0
20120613,46.8500,47.1000,46.2200,46.5100,2841275,0
20120614,46.6900,46.7000,46.2000,46.4900,4023140,0
20120615,46.7000,46.8711,46.4100,46.6700,4114297,0
20120618,46.4800,46.8700,46.2500,46.6500,2596740,0
20120619,46.8700,47.3400,46.8400,46.9700,2546243,0
20120620,46.9900,47.1700,45.6400,46.0200,6605330,0
20120621,46.4600,47.1300,45.4100,45.5600,5660152,0
20120622,45.8100,46.0000,45.4000,45.7100,6710169,0
20120625,45.2000,45.2000,44.3400,44.5100,3629672,0
20120626,44.6700,44.8500,43.8693,44.0900,5140692,0
20120627,44.1300,44.7250,44.0300,44.6100,3183877,0
20120628,44.0900,44.5000,43.7500,44.2900,3338444,0
20120629,45.1300,46.6000,45.0200,46.5800,6047708,0
20120702,46.7600,46.7600,45.0500,45.4000,4780354,0
20120703,45.4300,45.7000,45.3699,45.5400,3044305,0
20120705,45.0200,45.9800,45.0200,45.8100,3846684,0
20120706,45.3500,45.3700,44.6400,45.1600,2934746,0
20120709,45.0000,45.1100,44.7000,44.9300,2680716,0
20120710,45.1200,45.5900,44.4400,44.6500,5706897,0
20120711,44.5800,44.7299,44.1600,44.4300,3440327,0
20120712,44.0900,44.2600,43.5850,44.0300,3664726,0
20120713,44.1000,45.0200,44.0100,44.9400,3441324,0
20120716,44.8300,44.9900,44.4600,44.7100,2861491,0
20120717,44.8100,45.2900,44.5700,45.2100,3189833,0
20120718,45.1500,47.4800,44.8100,47.1600,5521996,0
20120719,47.2500,47.3800,46.6800,47.0300,3799097,0
20120720,46.7400,46.8900,46.1900,46.2500,4430427,0
20120723,45.6700,46.4499,45.2800,46.3000,3237721,0
20120724,46.3000,46.4500,45.0100,45.3500,4061752,0
20120725,45.6600,46.2800,45.2000,45.6000,3128556,0
20120726,46.2900,46.9000,46.1600,46.6900,2711412,0
20120727,46.9700,48.2800,46.7300,48.0300,4229818,0
20120730,47.8300,48.3400,47.7000,47.9300,2803405,0
20120731,47.8200,48.2100,47.5800,47.7700,3202723,0
20120801,48.0900,48.0900,47.5000,47.5000,2529131,0
20120802,47.2400,47.6073,46.7650,47.4100,2368168,0
20120803,48.2800,48.8600,48.2000,48.5000,3196279,0
20120806,48.9600,49.4000,48.8900,48.9400,4756857,0
20120807,50.4800,51.1000,49.7000,49.7900,5770340,0
20120808,49.6100,50.1800,49.0000,49.9800,3672921,0
20120809,50.0500,50.3900,50.0000,50.3000,3217321,0
20120810,50.2500,51.3100,50.0100,51.2500,3897504,0
20120813,51.1400,51.3100,50.6600,51.1500,2721138,0
20120814,51.4000,51.9100,51.1600,51.8100,4849429,0
20120815,51.4800,51.6700,51.1700,51.5200,2802187,0
20120816,51.4900,52.2400,51.4500,52.0900,3174426,0
20120817,52.1300,52.3700,51.9900,52.3000,3506694,0
20120820,52.1700,52.3750,51.8400,52.2400,2088261,0
20120821,52.4100,52.9799,52.2400,52.3100,3091397,0
20120822,52.0400,52.1600,51.2500,51.6600,3870125,0
20120823,51.6800,51.7900,51.3459,51.4700,2890615,0
20120824,51.3800,51.9700,51.2600,51.7200,2207311,0
20120827,51.8500,52.0130,51.5500,51.6000,2123215,0
20120828,51.5500,51.8700,51.3400,51.5800,2240979,0
20120829,51.7100,51.9300,51.3700,51.5400,2836377,0
20120830,51.1100,51.3360,50.5630,50.7400,3389706,0
20120831,51.0600,51.4800,50.6100,50.7200,3524637,0
20120904,50.6200,50.8400,49.3850,49.8400,5679579,0
20120905,49.7700,49.8610,48.8150,49.0000,6131423,0
20120906,49.3800,50.1200,49.3800,49.9800,4265989,0
20120907,49.7100,50.0000,49.3700,49.8000,6903859,0
20120910,49.8900,50.3350,49.6300,49.7700,4199836,0
20120911,49.7800,49.9500,49.3000,49.4200,3508574,0
20120912,49.5400,49.5800,49.1500,49.4200,3266270,0
20120913,49.3500,50.2400,48.6100,49.9700,5111450,0
20120914,50.0100,50.5150,49.5400,49.8100,5726057,0
20120917,49.7400,50.3000,49.6000,50.2400,3619092,0
20120918,50.1700,50.6100,50.1238,50.5400,3278506,0
20120919,50.6200,50.9450,50.2500,50.5600,3137361,0
20120920,50.3100,50.7000,49.8450,50.4200,3432666,0
20120921,50.6800,50.7900,50.0400,50.1000,3494957,0
20120924,49.8600,50.2300,49.7500,50.0300,2330974,0
20120925,49.0900,49.5600,48.2900,48.3000,6059224,0
20120926,48.4500,48.5500,47.7800,47.9000,4547518,0
20120927,48.2500,48.6300,48.0200,48.3500,4644384,0
20120928,48.0500,48.5510,47.7900,48.2700,4318538,0
20121001,47.7500,48.6900,47.6600,47.9300,3957054,0
20121002,48.0600,48.3000,47.8400,48.0300,4122123,0
20121003,48.2200,48.7600,47.9500,48.5600,3416635,0
20121004,48.8000,49.4600,48.6800,49.0500,4333764,0
20121005,49.3800,49.8600,49.0500,49.1900,3459362,0
20121008,49.0000,49.1900,48.8100,49.1200,2958066,0
20121009,49.1100,49.2000,48.5500,49.0000,3799484,0
20121010,48.8500,48.9600,48.0600,48.2900,2831543,0
20121011,48.8500,49.0000,48.3200,48.3200,2264499,0
20121012,48.5400,48.8155,48.0200,48.3500,2464422,0
20121015,48.4600,48.5900,48.1650,48.4000,3499052,0
20121016,48.6300,49.0000,48.5400,48.8800,2180660,0
20121017,49.1800,49.3650,48.9700,49.3100,2925544,0
20121018,49.1800,49.7400,49.0900,49.6000,2944636,0
20121019,49.2200,49.4800,48.0000,48.2500,5129784,0
20121022,48.0400,48.5600,47.8800,48.2200,3311998,0
20121023,47.6600,48.0000,47.1000,47.3200,4113659,0
20121024,47.5900,47.6400,47.1700,47.3400,2594762,0
20121025,47.8300,48.1000,47.6600,47.9600,3806742,0
20121026,47.8800,48.1500,47.6200,47.8400,2984499,0
20121031,48.3200,48.9000,48.0500,48.4300,5113019,0
20121101,48.8400,50.6900,48.5800,50.3800,5361910,0
20121102,50.6900,50.8900,49.7300,49.8100,4206252,0
20121105,49.9100,50.5700,49.6000,50.5000,4353497,0
20121106,52.3000,52.8100,51.3300,51.4600,5969864,0
20121107,50.9100,51.1900,50.2100,50.2800,4228786,0
20121108,50.2100,50.4600,49.6500,49.7800,3496966,0
20121109,49.5500,50.9200,49.4800,50.1500,3951835,0
20121112,50.2000,50.7000,50.0700,50.3400,2474204,0
20121113,50.0000,50.5567,49.8320,49.9100,4125215,0
20121114,49.8000,49.8500,48.1800,48.3700,4304623,0
20121115,48.3100,48.7350,47.9200,48.1400,3398517,0
20121116,48.1500,48.3400,47.6300,48.1900,3910587,0
20121119,49.0900,49.4100,48.7100,48.9500,3510380,0
20121120,48.3500,48.6400,47.7400,48.4900,4444685,0
20121121,48.7700,48.8000,48.2950,48.5500,2568147,0
20121123,48.7100,49.1200,48.6800,49.1200,1473645,0
20121126,48.7200,49.0500,48.5300,48.8600,3883613,0
20121127,48.8900,49.8900,48.8000,49.2000,6822661,0
20121128,49.0000,50.0000,48.8500,49.9700,3590398,0
20121129,50.1500,50.8400,49.9800,50.5800,4732113,0
20121130,50.5200,50.7800,50.2000,50.2300,4184978,0
20121203,50.5600,50.6500,49.5400,49.6000,2706526,0
20121204,49.6500,49.9000,49.3850,49.7400,2889001,0
20121205,49.8400,50.9500,49.8300,50.6500,4124008,0
20121206,50.6400,50.8000,50.2800,50.8000,4261327,0
20121207,50.9700,51.2000,50.6501,50.8500,2216065,0
20121210,50.8500,51.2999,50.7900,51.2300,2251455,0
20121211,51.5400,51.7750,51.2400,51.5200,2711812,0
20121212,51.7100,52.1400,51.4400,51.6200,4278723,0
20121213,51.5300,52.0200,51.4200,51.6600,2970290,0
20121214,51.4000,52.1700,51.4000,51.7500,3745942,0
20121217,52.0300,52.2700,51.8500,52.2500,2790322,0
20121218,52.3000,53.2300,52.0600,53.1100,4329958,0
20121219,53.1500,53.6150,53.1400,53.1800,3611258,0
20121220,53.0800,53.2600,52.7200,53.2500,3550715,0
20121221,52.5400,53.0100,52.4000,53.0100,5412075,0
20121224,52.8700,53.0000,52.5600,52.8500,1043872,0
20121226,53.0000,53.2300,52.4400,52.6700,2237695,0
20121227,52.7500,52.8400,52.1000,52.6700,2388568,0
20121228,52.3200,52.7600,52.0775,52.1400,2028070,0
20121231,51.9500,52.9900,51.6500,52.9600,3037902,0
20130102,53.9600,54.8500,53.8300,54.6000,5416258,0
20130103,54.8700,55.6000,54.4900,54.8600,5705528,0
20130104,55.0400,55.2500,54.6200,55.0700,3243191,0
20130107,54.8100,55.1500,54.5500,54.7000,4297812,0
20130108,54.1200,54.6750,53.8600,54.2100,4129099,0
20130109,54.5100,55.0800,54.2800,54.7000,2998163,0
20130110,55.0300,55.1400,54.5500,55.1400,3451254,0
20130111,55.1000,55.2000,54.7850,55.0400,2067370,0
20130114,55.0700,55.3500,54.7500,55.3200,2648420,0
20130115,55.0100,55.0900,54.6000,55.0100,3365991,0
20130116,54.8600,54.9000,54.4200,54.5700,2401609,0
20130117,54.8200,55.6836,54.6300,55.3500,3039675,0
20130118,55.4700,56.0000,55.2500,55.8900,3968674,0
20130122,55.9600,56.8200,55.8830,56.8200,3795519,0
20130123,56.7200,56.8700,56.4400,56.8700,2849092,0
20130124,57.0900,57.9000,57.0700,57.2700,4639522,0
20130125,57.3000,57.5700,56.9600,57.4700,2874429,0
20130128,57.6500,57.7100,56.9750,57.2900,2223457,0
20130129,56.9700,57.5450,56.8700,57.4700,2264261,0
20130130,57.3300,57.5500,57.0600,57.2100,2382513,0
20130131,57.1400,57.6600,56.7800,57.2500,4899365,0
20130201,57.6500,58.2999,57.5301,58.0800,3244493,0
20130204,57.8600,57.9800,57.3100,57.4900,3393670,0
20130205,56.9800,57.5700,56.1000,56.9100,5733122,0
20130206,56.6200,57.4700,56.6200,57.4400,3464757,0
20130207,57.3300,57.5100,56.8400,57.4700,2912675,0
20130208,57.4900,57.9000,57.4100,57.5000,3878522,0
20130211,57.5100,57.8700,57.0600,57.7300,2929551,0
20130212,57.7500,58.3600,57.6500,58.0800,3890737,0
20130213,57.9500,58.3400,57.8100,58.1000,4298754,0
20130214,57.9000,58.4900,57.6900,58.4100,3649002,0
20130215,58.4800,58.6500,57.9800,58.2900,5043710,0
20130219,58.3200,58.6650,57.9300,58.5600,2772379,0
20130220,58.6400,58.6400,57.7500,57.7500,3092365,0
20130221,57.4100,57.6200,56.8000,56.9900,3809725,0
20130222,57.2200,57.6900,56.9200,57.2700,2648537,0
20130225,57.5000,57.6400,55.7700,55.7700,4349998,0
20130226,56.1800,56.3100,55.5700,56.1200,3733395,0
20130227,56.0300,57.4400,55.9401,57.2600,3368970,0
20130228,57.2600,57.4800,56.6800,56.7000,3642808,0
20130301,56.4100,56.6200,55.8400,56.0700,4424816,0
20130304,55.8300,55.8500,55.0400,55.5400,4075984,0
20130305,55.8700,56.3000,55.6500,56.2500,3904210,0
20130306,56.4700,56.7700,56.1900,56.3600,2889725,0
20130307,56.3700,56.7900,56.3500,56.4800,2875483,0
20130308,56.7700,57.3850,56.4400,57.2900,3231831,0
20130311,57.3500,57.5150,56.9200,57.4900,2471108,0
20130312,57.5100,57.5900,56.6600,56.8200,2949653,0
20130313,56.7500,56.8700,56.0550,56.2000,3372941,0
20130314,56.3100,57.6000,56.2500,57.5200,4242326,0
20130315,57.2100,57.8400,57.0900,57.5900,3824002,0
20130318,56.9500,57.4900,56.6900,56.9300,2906036,0
20130319,57.1000,57.2200,56.2400,56.9500,2895771,0
20130320,57.3300,57.4000,56.7100,57.1100,2388595,0
20130321,56.7700,56.9400,56.1400,56.4700,3095479,0
20130322,56.6700,56.8900,56.3600,56.7900,2236193,0
20130325,56.8700,56.9800,55.5975,55.8300,3683007,0
20130326,55.7200,55.8100,54.7300,55.4900,5929892,0
20130327,55.1200,55.4850,54.7600,55.3600,3883479,0
20130328,55.3700,55.9600,55.2900,55.8700,3070239,0
20130401,55.5900,55.7900,54.8200,55.0100,2484215,0
20130402,55.3600,55.5100,54.7300,54.8900,3159076,0
20130403,55.0500,55.4369,54.7000,54.9300,4140456,0
20130404,55.1400,56.1200,54.9900,56.0800,4022808,0
20130405,55.4500,55.8600,55.0300,55.7300,3452122,0
20130408,55.6700,55.9900,55.1800,55.9900,3352995,0
20130409,56.0000,56.8900,55.8100,56.5300,3220627,0
20130410,56.8700,57.2000,56.5400,57.0800,2785075,0
20130411,57.1500,57.3700,56.3700,56.6500,3962929,0
20130412,56.4100,56.6300,55.6600,55.8300,3235808,0
20130415,55.5200,55.5900,53.5900,53.5900,6031377,0
20130416,54.0500,54.4100,53.5400,54.3700,3821761,0
20130417,54.0100,54.0699,53.2100,53.5800,4297287,0
20130418,53.7600,53.9900,53.0850,53.3200,2927259,0
20130419,53.5600,53.7300,53.1000,53.4800,4684023,0
20130422,53.5800,54.0900,53.1100,53.7900,4360435,0
20130423,53.2800,54.6700,53.2700,54.6400,4646725,0
20130424,54.7500,55.5700,54.7500,55.2800,4892629,0
20130425,55.4500,55.7900,55.0900,55.3900,3173801,0
20130426,55.2500,55.4200,54.3800,54.4400,3234519,0
20130429,54.6500,55.4700,54.4000,55.3100,3165335,0
20130430,55.2300,55.8800,54.9600,55.5100,4281109,0
20130501,55.2000,55.2344,54.2700,54.3000,4062821,0
20130502,54.7500,55.9350,54.5100,55.8000,4243379,0
20130503,56.3100,57.0900,56.3100,56.8200,3965102,0
20130506,56.8400,57.6750,56.6700,57.3000,4546788,0
20130507,55.7700,56.6600,55.6300,56.5600,8356431,0
20130508,56.2800,57.1900,55.8020,57.1700,4130704,0
20130509,57.1300,58.4500,57.0500,57.7100,5035397,0
20130510,57.8300,58.1100,57.4800,57.9600,2534038,0
20130513,57.9000,58.0800,57.4500,57.8200,2012582,0
20130514,57.8100,59.0000,57.8100,59.0000,3310760,0
20130515,58.4000,58.7400,58.3401,58.5000,3910410,0
20130516,58.3100,58.8400,57.8000,58.0300,4831696,0
20130517,58.2000,59.5500,58.1700,59.3600,5159142,0
20130520,59.0800,60.0800,59.0500,59.3000,4335490,0
20130521,59.4400,59.6000,58.6800,58.7800,4000490,0
20130522,58.7600,58.9500,57.6300,57.8900,4781947,0
20130523,57.1800,57.5250,56.9500,57.1400,4349740,0
20130524,56.7500,57.1300,56.5300,56.9400,2422000,0
20130528,57.6700,58.2000,57.4100,57.6600,3071511,0
20130529,57.4100,57.7700,57.1600,57.2700,3055550,0
20130530,57.3400,58.1962,57.3400,57.8100,2223211,0
20130531,57.6200,58.5150,57.2500,57.4600,3673527,0
20130603,57.6200,57.8600,56.8800,57.7500,4159919,0
20130604,57.6600,58.1300,56.7400,57.1500,3127335,0
20130605,56.9600,57.0500,55.6548,55.9500,4298754,0
20130606,56.0300,56.3900,55.7400,56.3200,3386710,0
20130607,56.8700,57.6800,56.5400,57.6300,3390605,0
20130610,57.9500,57.9600,57.1600,57.4900,2698303,0
20130611,56.6700,56.9350,56.3000,56.4300,2563698,0
20130612,56.8000,56.9600,55.8300,55.8900,3036314,0
20130613,55.8800,56.9160,55.5000,56.7500,2381203,0
20130614,56.6400,56.9300,56.0650,56.1400,2327187,0
20130617,56.6800,56.7800,56.2500,56.5600,2933772,0
20130618,56.6200,57.5800,56.6100,57.3400,2784006,0
20130619,57.2300,57.4700,56.3900,56.4100,2428753,0
20130620,55.8000,55.8700,54.2700,54.3800,5847612,0
20130621,54.7800,55.0400,54.1300,54.7600,4893004,0
20130624,54.1300,54.4500,53.4200,54.0000,4165374,0
20130625,54.5300,55.0600,54.4250,54.8300,3580779,0
20130626,55.4100,55.6500,54.7100,55.3100,3169670,0
20130627,55.7700,55.9500,55.2700,55.3900,2730877,0
20130628,55.2200,55.3700,54.4500,54.5400,5158369,0
20130701,54.5800,55.6800,54.5500,55.3500,2750425,0
20130702,55.3900,56.1450,55.2400,55.4100,3773168,0
20130703,55.0600,55.3100,54.7210,55.1900,2118514,0
20130705,55.6200,56.5300,55.0500,56.4300,3331572,0
20130708,56.8900,57.4100,56.6000,56.7200,2929776,0
20130709,57.3600,57.7951,57.2000,57.6100,2540905,0
20130710,57.6100,57.7500,56.9200,57.1000,2957495,0
20130711,57.9500,58.0100,57.6200,57.8700,2758505,0
20130712,57.6700,57.8300,56.7900,57.2200,3954673,0
20130715,57.2400,57.7600,57.2200,57.3700,2577375,0
20130716,57.4900,57.5700,56.9600,57.2100,2568812,0
20130717,57.5600,57.5600,57.1400,57.3300,1864931,0
20130718,57.3400,57.9700,57.1400,57.7400,2591908,0
20130719,57.7200,58.8000,57.5600,58.8000,4823503,0
20130722,59.8500,60.9500,59.5800,60.2700,5728696,0
20130723,60.2800,60.5000,60.1000,60.2300,2147036,0
20130724,60.5500,60.5500,59.6500,60.0000,2332274,0
20130725,59.7500,59.7700,59.2500,59.7500,3527723,0
20130726,59.3500,59.8300,59.2500,59.8000,2029104,0
20130729,59.6100,60.1300,59.6000,59.7800,1705983,0
20130730,60.1300,60.5500,60.0500,60.4900,2965995,0
20130731,60.6300,61.8100,60.5100,61.3700,4970648,0
20130801,61.9800,62.7000,61.7800,62.5500,4020884,0
20130802,62.1600,62.5500,61.8000,62.5500,3810711,0
20130805,62.3200,62.6753,62.1800,62.3400,2864377,0
20130806,61.7400,62.5300,61.3000,62.3900,3679912,0
20130807,62.2700,62.3900,61.2000,61.6400,3835606,0
20130808,61.9900,62.5600,61.9400,62.3100,3409886,0
20130809,62.2600,62.4800,61.5900,61.9000,3378321,0
20130812,61.5500,62.6600,61.5500,62.5000,3645316,0
20130813,62.5400,62.9100,62.1200,62.4100,2495745,0
20130814,61.9200,62.3800,61.9200,62.0700,3142773,0
20130815,61.4600,61.6100,60.5900,60.8800,3309354,0
20130816,60.6700,61.5100,60.6400,61.2700,2731653,0
20130819,61.2100,61.4400,60.9900,61.1200,2008284,0
20130820,61.1700,61.8100,60.8100,61.5600,2478643,0
20130821,61.1100,61.6900,60.8100,60.8800,3310472,0
20130822,61.1800,62.3200,61.0400,62.0300,2729770,0
20130823,62.1400,62.2000,61.6600,61.9600,1819312,0
20130826,62.0600,62.3900,61.6300,61.7500,1730734,0
20130827,61.0500,61.1900,60.5000,60.5800,2883636,0
20130828,60.5600,61.1049,60.4500,60.4900,2638315,0
20130829,60.3300,61.0800,60.1700,60.6100,1636374,0
20130830,60.9200,60.9200,60.1400,60.3700,2442950,0
20130903,61.0600,61.6300,60.4800,60.7000,3282651,0
20130904,60.6600,61.6000,60.5600,61.3300,3795639,0
20130905,61.2900,62.0470,61.0700,61.6700,2775940,0
20130906,61.9500,62.2490,61.0800,61.4700,3973629,0
20130909,61.6600,62.7700,61.6500,62.5000,2910499,0
20130910,63.1000,63.8300,63.0200,63.6600,3719896,0
20130911,63.6400,63.9000,63.1700,63.5900,2479445,0
20130912,63.4900,64.1300,63.4000,63.6100,2354167,0
20130913,63.6800,64.2550,63.5700,64.0400,3039000,0
20130916,64.8000,65.0000,64.4100,64.5300,2818131,0
20130917,64.5500,64.9700,64.3000,64.8900,2315631,0
20130918,64.7000,65.9300,64.5950,65.6900,2904078,0
20130919,65.8800,66.7900,65.8800,66.5000,3184357,0
20130920,66.4600,66.5000,64.9200,64.9200,5805481,0
20130923,64.7800,65.5600,64.7800,64.9600,3209476,0
20130924,65.0000,65.6000,64.9000,64.9600,3940484,0
20130925,65.2200,65.3650,64.8600,64.8600,3056654,0
20130926,64.9400,65.4600,64.9200,65.4200,2511751,0
20130927,65.1300,65.1800,64.7400,64.9000,3463609,0
20130930,64.2700,64.9900,64.1500,64.7000,3321298,0
20131001,64.7200,65.4200,64.5000,65.0700,3003961,0
20131002,64.6700,64.9700,64.1600,64.4300,4068656,0
20131003,64.2700,64.4590,63.1500,63.7300,3682318,0
20131004,63.7900,64.1400,63.5200,63.9700,2726095,0
20131007,63.3200,64.2600,63.2300,63.7200,1968853,0
20131008,63.7000,63.9400,62.9300,62.9800,3246814,0
20131009,62.9800,63.5300,62.7300,63.1800,3478026,0
20131010,63.8000,65.0300,63.7300,64.9800,3553107,0
20131011,64.8500,65.4300,64.7600,65.3500,2068867,0
20131014,64.9600,65.6450,64.9100,65.6000,1762323,0
20131015,65.2100,65.3700,64.7400,64.7700,3422559,0
20131016,65.2000,65.4080,64.6800,64.7400,2944429,0
20131017,64.5300,65.3000,64.5300,65.2100,3031713,0
20131018,65.3400,65.7600,65.0600,65.6400,4670726,0
20131021,65.6500,66.1900,65.5000,65.9400,2355728,0
20131022,66.2200,67.0000,66.1300,66.4000,2304882,0
20131023,66.3100,66.5500,65.9400,66.4700,2740629,0
20131024,66.4400,66.8000,66.3800,66.5300,2036530,0
20131025,66.7400,67.2200,66.3900,67.2200,2465129,0
20131028,67.2000,67.2500,66.7900,67.1200,1914160,0
20131029,67.2600,67.3900,66.7100,67.3900,2186530,0
20131030,67.3900,67.4500,66.7800,66.9000,2410894,0
20131031,66.9000,67.4900,66.6100,66.9700,2450534,0
20131101,67.2700,67.3700,66.5500,67.0300,3177813,0
20131104,67.4600,67.5700,67.1800,67.3700,2319634,0
20131105,66.4200,67.3400,66.0600,66.8500,3188260,0
20131106,67.2400,67.5000,66.6400,67.4100,2758227,0
20131107,67.2100,67.4500,65.8400,66.0500,5119629,0
20131108,66.0100,67.0400,65.9900,66.9700,2727463,0
20131111,66.8900,67.1000,66.7200,66.9500,2012991,0
20131112,66.7000,66.9600,66.2000,66.3000,3072420,0
20131113,65.4700,66.8600,65.4700,66.8500,2468964,0
20131114,66.8900,67.4900,66.8300,67.2100,3323174,0
20131115,68.2500,68.4400,67.4500,67.9700,3750841,0
20131118,68.1100,68.2700,67.4400,67.5900,2432803,0
20131119,67.5900,67.8499,67.2200,67.3600,2080125,0
20131120,67.7900,67.9200,66.8850,67.0900,2184544,0
20131121,67.2600,67.7800,67.1900,67.7200,2121184,0
20131122,67.8500,68.0500,67.4700,68.0000,1905406,0
20131125,68.2400,68.2400,66.8300,67.0000,3607914,0
20131126,67.0100,67.6550,67.0100,67.2400,2012834,0
20131127,67.3600,67.6200,67.2600,67.5200,1317962,0
20131129,67.7000,67.7700,66.9500,66.9900,1077390,0
20131202,66.9900,67.3400,66.6900,66.7600,2405972,0
20131203,66.6500,67.0300,66.2800,66.7000,3490105,0
20131204,66.3400,67.0500,65.9700,66.4600,2060053,0
20131205,66.3300,66.6550,66.0100,66.4500,2167445,0
20131206,66.6700,67.3100,66.5100,67.1800,3023543,0
20131209,67.2900,67.7280,67.2200,67.6400,2005177,0
20131210,67.5100,67.9000,67.3000,67.5400,2310149,0
20131211,67.4200,67.5300,66.2150,66.4000,2956641,0
20131212,66.2900,66.8600,66.1700,66.6100,2445501,0
20131213,66.6700,66.8200,66.0500,66.2000,2687421,0
20131216,66.5300,67.3600,66.2300,66.7150,3894443,0
20131217,66.8900,67.2200,66.4200,66.4600,2785670,0
20131218,66.7300,67.9700,65.9900,67.9500,2749551,0
20131219,67.9700,68.8000,67.6600,68.6600,3430782,0
20131220,68.6900,69.5510,68.6900,69.3400,5507565,0
20131223,69.5600,69.7000,69.1700,69.3700,1728897,0
20131224,69.4800,69.8400,69.2800,69.7600,841141,0
20131226,69.9200,70.2700,69.7200,70.1000,1276261,0
20131227,70.2200,70.4700,70.0100,70.2100,974369,0
20131230,70.2000,70.6600,70.0750,70.2600,1143377,0
20131231,70.3000,70.4500,69.9500,70.1800,1665767,0
20140102,69.8300,70.0300,69.1006,69.3000,1803110,0
20140103,69.6200,69.9000,69.2400,69.3700,1634150,0
20140106,69.7800,69.8800,68.6500,68.8500,2492072,0
20140107,69.0100,69.1300,68.4500,68.9000,3025885,0
20140108,68.8600,68.9900,68.2500,68.5500,2755910,0
20140109,68.8900,69.7400,68.0150,68.2700,3431591,0
20140110,68.5300,68.9100,67.9200,68.5500,3569717,0
20140113,68.4200,69.2850,67.9300,68.0500,3519592,0
20140114,68.3600,69.2300,68.1100,69.2100,2780776,0
20140115,69.2400,69.9900,69.2000,69.7800,2088225,0
20140116,69.7000,70.2900,69.5400,69.9500,2068720,0
20140117,69.7300,70.0200,68.9600,69.1200,3596547,0
20140121,69.3700,69.9000,69.1500,69.5500,2359846,0
20140122,69.5900,69.6300,68.5100,68.9600,2954025,0
20140123,68.4400,68.4900,67.1100,67.3500,4377122,0
20140124,66.5400,66.8300,65.2550,65.2600,5543282,0
20140127,65.2100,66.0500,64.6500,65.5200,4461529,0
20140128,65.7100,66.4200,65.6300,66.3400,3777526,0
20140129,65.7100,66.2900,65.5200,65.6700,3673788,0
20140130,66.1200,66.7300,65.7300,66.5800,2806084,0
20140131,65.4000,66.4450,65.3200,65.9400,2577201,0
20140203,65.8600,66.3000,64.1800,64.2500,4708135,0
20140204,63.5200,65.0000,62.2500,64.0600,5501253,0
20140205,63.7800,64.1153,63.2860,63.7600,3943580,0
20140206,63.7800,64.4100,63.7300,63.9400,3110882,0
20140207,64.3800,65.2550,64.2400,65.1900,2616483,0
20140210,64.9300,65.0000,64.4800,64.9900,2613130,0
20140211,65.0700,65.2900,64.5400,64.9500,3255344,0
20140212,64.7800,65.3900,64.6500,65.1100,3475526,0
20140213,64.5600,64.7100,63.9500,64.5400,4202715,0
20140214,64.3900,64.9700,64.0000,64.5100,4436082,0
20140218,64.4400,64.5600,63.7600,63.8000,4956040,0
20140219,63.6100,64.2600,63.1800,63.2700,3890866,0
20140220,63.3900,64.1000,63.0400,63.5600,3369647,0
20140221,63.7000,64.1500,63.4200,63.4200,2969856,0
20140224,63.6200,64.8900,63.6200,64.3200,3556068,0
20140225,64.3400,64.9122,64.0600,64.5500,3017729,0
20140226,64.7500,65.8000,64.5800,65.2300,4014798,0
20140227,65.2200,65.7350,64.9600,65.2500,3091874,0
20140228,65.3700,65.9100,64.9440,65.2600,3393814,0
20140303,64.8000,64.8000,63.9500,64.3500,2641248,0
20140304,65.4400,65.5800,64.7900,65.1200,3201212,0
20140305,65.1200,65.3000,64.9550,65.0600,2234706,0
20140306,65.1100,65.4600,65.0000,65.0500,2462504,0
20140307,65.3500,65.8800,65.3010,65.6000,3200699,0
20140310,65.7300,65.7300,64.7700,64.9300,3092549,0
20140311,65.1400,65.3200,64.1400,64.4100,2030199,0
20140312,64.0300,64.1100,63.7000,64.0000,3032301,0
20140313,64.4500,64.6300,62.7700,63.0200,4547294,0
20140314,62.9000,63.1000,62.4201,62.5600,4438511,0
20140317,62.9800,63.8400,62.9800,63.6600,3165736,0
20140318,63.8400,64.1651,63.7300,63.8700,2624912,0
20140319,64.0200,64.2000,63.1300,63.6300,4126726,0
20140320,63.5200,63.7600,63.1800,63.5900,2806917,0
20140321,64.8500,66.0200,64.4700,65.3500,7957105,0
20140324,65.4400,65.8500,64.9300,65.3900,4184003,0
20140325,65.7300,66.3650,65.6800,66.3500,4944376,0
20140326,66.5000,66.7900,65.7300,65.7400,3889388,0
20140327,65.5600,66.2900,65.0200,66.2000,4387989,0
20140328,66.4600,67.1600,66.2000,66.7600,3143946,0
20140331,67.2800,67.3600,66.6400,66.8000,3079245,0
20140401,66.6400,67.3700,66.6400,67.3200,2766555,0
20140402,67.3200,68.0100,67.2200,67.8400,3023821,0
20140403,68.0500,68.2900,67.6200,67.9400,2282062,0
20140404,68.2300,68.5600,67.2300,67.2700,3125673,0
20140407,67.2100,67.3600,66.4700,66.4800,3716963,0
20140408,66.5100,66.8000,66.0800,66.6600,4848988,0
20140409,66.9600,67.1300,66.3500,67.1000,2691060,0
20140410,67.0400,67.3000,65.9350,66.0500,3769723,0
20140411,64.7000,66.4200,64.7000,65.4000,2837859,0
20140414,65.9900,66.1700,64.7750,65.3700,3378007,0
20140415,65.3100,66.6400,65.1500,66.5500,3554502,0
20140416,66.9700,67.6400,66.8400,67.6100,3171777,0
20140417,67.8000,68.5850,67.6100,68.4400,3945874,0
20140421,68.3100,68.8300,68.1700,68.5900,1815620,0
20140422,68.6100,69.0800,68.3200,68.7000,2029222,0
20140423,68.5800,69.4400,68.4400,69.4000,4076494,0
20140424,69.8000,69.9410,69.3700,69.5000,3494437,0
20140425,69.3600,69.3600,68.3300,68.4400,2964970,0
20140428,68.7800,69.1800,67.5100,68.2200,3095387,0
20140429,68.6300,68.7100,67.6250,68.0500,2546760,0
20140430,67.9300,68.2600,67.6100,68.1800,2322112,0
20140501,68.1200,68.2800,67.5800,67.9900,2158818,0
20140502,67.7900,68.1700,67.4300,67.5300,2785661,0
20140505,67.3000,67.7000,66.8700,67.6200,2614428,0
20140506,67.4500,67.6000,66.5300,66.5600,3351123,0
20140507,66.9200,67.3300,66.4100,67.2000,2181227,0
20140508,66.9400,67.7700,66.8600,67.2100,2317253,0
20140509,67.1400,67.3300,66.5400,67.1200,1836721,0
20140512,67.6100,68.3050,67.5000,68.2200,2461337,0
20140513,68.3900,68.6500,68.1500,68.2800,2632627,0
20140514,67.9900,68.0700,67.1900,67.3000,2073391,0
20140515,67.0200,67.1800,65.9300,66.6400,3120948,0
20140516,66.7100,66.7700,66.1900,66.5500,3603365,0
20140519,66.2600,66.9800,66.2500,66.7300,2091007,0
20140520,66.5900,66.7100,65.1800,65.3700,2650574,0
20140521,65.4700,66.0100,65.2900,65.5700,3057544,0
20140522,65.6600,66.5000,65.5700,66.1300,2234958,0
20140523,66.1900,66.7500,65.9400,66.5000,1672407,0
20140527,66.7000,67.1350,66.4800,66.8500,2233899,0
20140528,67.1200,67.2250,66.6000,66.6500,1804865,0
20140529,66.8800,66.9067,66.2400,66.8000,1812479,0
20140530,66.7600,66.8600,66.4400,66.7300,2213005,0
20140602,66.8700,67.3200,66.4600,67.1700,2099885,0
20140603,66.8800,67.3600,66.6200,66.9400,3353156,0
20140604,66.7800,67.0400,66.6200,66.7400,2239607,0
20140605,67.0400,67.5300,66.7900,67.3900,2407945,0
20140606,67.5300,67.8100,67.5000,67.6600,2747642,0
20140609,67.5500,68.6300,67.5500,68.1000,3109672,0
20140610,67.9900,68.0500,67.4800,67.5000,3482831,0
20140611,67.2600,67.6700,67.1800,67.2500,2677647,0
20140612,67.0300,67.1900,66.4000,66.4400,3723093,0
20140613,66.5000,66.8450,66.2400,66.4700,3088127,0
20140616,66.3700,66.9200,66.1200,66.3300,2717614,0
20140617,66.2000,67.4800,66.1000,67.2400,3379176,0
20140618,67.2800,68.1900,67.0800,68.0700,3232305,0
20140619,68.0800,68.3100,67.3900,67.6100,3283548,0
20140620,67.7500,68.8000,67.6600,68.2400,4236954,0
20140623,68.4700,68.6700,67.7700,67.8100,2602773,0
20140624,67.5900,68.0350,67.0000,67.0700,2010520,0
20140625,66.9600,67.4900,66.9100,67.0200,2203166,0
20140626,66.8700,67.0500,66.2800,66.7300,2006826,0
20140627,66.5400,67.2000,66.4900,66.9200,2428896,0
20140630,66.8200,66.9800,66.2300,66.3600,2675160,0
20140701,66.1800,66.9525,65.9600,66.5500,2910338,0
20140702,66.5900,66.7312,66.1300,66.6400,2230761,0
20140703,66.9700,67.6500,66.9300,67.3700,1946588,0
20140707,67.3600,67.9500,66.8150,67.6500,4105465,0
20140708,67.3800,68.0500,67.2200,67.8300,4211842,0
20140709,67.8900,68.1600,67.4900,67.7000,2958946,0
20140710,67.1100,67.5900,67.0000,67.2000,2569872,0
20140711,67.7600,67.7600,66.7400,67.1000,2964139,0
20140714,67.7100,67.7700,67.2400,67.2600,2259527,0
20140715,67.1700,67.7200,67.1100,67.5000,3003246,0
20140716,67.9600,68.2300,67.7500,67.9900,3475716,0
20140717,67.5500,67.6060,66.9450,66.9800,3334113,0
20140718,67.1200,67.4780,67.0100,67.3900,2535419,0
20140721,67.3100,67.6100,66.9850,67.3600,1842056,0
20140722,67.5000,67.8650,67.3600,67.4200,1899038,0
20140723,67.4400,67.4700,66.8650,67.0200,1341034,0
20140724,66.9400,67.5100,66.9100,67.0500,2396469,0
20140725,67.1700,67.7650,66.9100,67.4300,2965289,0
20140728,67.2400,67.2400,66.5700,67.0800,3044887,0
20140729,66.9800,67.1700,66.1000,66.1000,2704045,0
20140730,66.1500,66.2300,64.7900,65.2100,4661822,0
20140731,64.8200,64.9200,63.6400,63.6500,5419752,0
20140801,63.2700,63.7800,62.7100,63.4000,4900767,0
20140804,63.4200,64.1400,63.1100,63.9900,3924487,0
20140805,62.1000,63.9600,60.8500,62.8400,6971203,0
20140806,62.0500,62.5099,61.5400,61.8500,5195181,0
20140807,62.2400,62.3900,61.6500,61.7900,2959312,0
20140808,62.0400,62.8400,61.9100,62.8000,2232542,0
20140811,63.1100,63.1300,62.5050,62.5800,2064471,0
20140812,62.6500,63.1000,62.4700,62.6700,2099477,0
20140813,62.4900,63.1400,62.2800,63.0500,3137256,0
20140814,62.9300,63.2300,62.7500,62.9500,2726847,0
20140815,63.2400,63.4100,62.5500,62.9700,3051098,0
20140818,63.1600,63.8350,63.1600,63.8200,2047248,0
20140819,63.8200,64.1950,63.8000,63.9300,2293779,0
20140820,63.9400,64.5750,63.8900,64.4800,2504474,0
20140821,64.5000,64.7000,64.1600,64.5600,1774112,0
20140822,64.7400,64.9300,64.4300,64.6000,2433394,0
20140825,64.9100,65.1600,64.6400,64.7500,1483873,0
20140826,64.9300,64.9600,64.2900,64.3400,1857628,0
20140827,64.3800,64.5800,64.0750,64.4000,1507549,0
20140828,64.0000,64.3755,63.9000,64.2600,1192515,0
20140829,64.3900,64.5700,63.9900,64.0200,2074387,0
20140902,64.3300,64.6650,64.0700,64.3100,3087456,0
20140903,64.7500,64.8500,64.1900,64.2900,2176739,0
20140904,64.3300,65.4800,64.1900,64.6400,3406406,0
20140905,64.6400,65.3000,64.2400,65.0800,3698056,0
20140908,64.9200,65.3200,64.8600,64.9800,3218314,0
20140909,64.9800,65.4300,64.7900,65.1100,3204590,0
20140910,65.1900,65.3490,64.8700,65.0100,2626310,0
20140911,64.7600,65.0700,64.5500,64.6600,2734812,0
20140912,64.5300,64.6600,64.1500,64.4900,3030355,0
20140915,64.3100,64.5400,64.1800,64.3000,2134060,0
20140916,64.2900,64.4250,63.7500,64.4100,2563770,0
20140917,64.7500,65.1000,64.3300,64.5300,3243474,0
20140918,64.8700,64.9200,64.5700,64.7400,1998215,0
20140919,65.1600,65.2200,64.5800,65.0000,4764050,0
20140922,64.8700,64.9800,64.0000,64.2500,2639330,0
20140923,63.9000,64.2300,63.4900,63.5000,3891110,0
20140924,63.5500,64.4600,63.2200,64.2100,3889208,0
20140925,63.7900,63.8400,62.4000,62.4100,4041084,0
20140926,62.5100,63.0900,62.1900,63.0400,3282733,0
20140929,62.2800,62.7550,62.0100,62.6700,2883675,0
20140930,62.5900,63.0800,62.4400,62.5800,3581589,0
20141001,62.0200,62.0600,61.1100,61.4000,3938675,0
20141002,61.4800,62.4900,61.3100,62.1400,3890445,0
20141003,63.2200,63.2200,62.2100,62.4200,3813616,0
20141006,62.5900,62.8600,62.1000,62.4600,2024110,0
20141007,62.0000,62.1300,60.9600,61.0000,3082176,0
20141008,61.1600,61.9000,60.6000,61.8200,4033297,0
20141009,61.7000,61.7000,59.5063,59.6600,5497287,0
20141010,59.7100,60.3800,59.0900,59.4300,5397166,0
