DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,34.8750,34.8750,33.7050,33.8750,4279200,0
20010103,34.0000,34.5000,31.4250,31.4750,5550000,0
20010104,29.6250,30.3000,28.4000,30.1550,8571200,0
20010105,29.8750,31.0450,29.5000,29.8500,3872400,0
20010108,30.4500,31.0000,30.3500,30.8600,11506600,0
20010109,30.7500,31.2250,30.5000,31.1250,2157200,0
20010110,31.2250,31.3150,29.5250,29.6250,3413800,0
20010111,29.5000,29.5000,27.8850,28.3300,4885200,0
20010112,27.8300,28.8700,27.8300,28.4800,24885400,0
20010116,28.6000,28.6000,26.8000,27.7500,4950200,0
20010117,27.6250,29.6750,27.6250,29.2750,3920400,0
20010118,28.6250,29.9000,28.5000,29.3450,33890600,0
20010119,28.7500,29.7050,28.2550,29.6850,0,0
20010122,29.6850,29.6850,29.6850,29.6850,0,0
20010123,29.4950,30.5750,29.4000,30.0550,3957000,0
20010124,29.5000,30.7250,29.5000,30.5000,2200200,0
20010125,30.6250,31.0450,30.5000,30.8700,3071000,0
20010126,30.6500,31.2050,29.9350,30.4150,1708200,0
20010129,31.1650,31.9844,30.7344,31.9219,1891400,0
20010130,31.1250,32.5000,30.5000,30.7188,108072600,0
20010131,30.5000,30.5050,29.9550,30.2550,1833200,0
20010201,30.0600,30.3650,30.0600,30.3400,5846600,0
20010202,30.3400,30.9250,30.1750,30.5700,3698600,0
20010205,30.5750,31.1050,30.5550,30.6600,2951000,0
20010206,30.6000,30.8900,30.4900,30.7500,0,0
20010207,30.8750,31.3850,30.8750,31.3750,2607800,0
20010208,31.3750,32.1200,31.3750,32.0300,1438400,0
20010209,31.9800,32.8500,31.9350,32.6250,1810600,0
20010212,32.7400,33.2450,31.8750,32.3700,1744200,0
20010213,32.1400,32.8600,31.6350,32.0000,3872800,0
20010214,32.1250,32.7800,31.7650,32.3600,2009800,0
20010215,32.0000,32.1600,31.9000,32.0000,1613200,0
20010216,32.4500,32.9750,32.0000,32.0650,2069800,0
20010220,32.6750,33.1100,32.2750,32.4300,7782200,0
20010221,32.6000,33.3550,32.6000,32.6250,1965600,0
20010222,32.6300,33.7000,32.4550,33.2200,2657200,0
20010223,33.4500,33.7400,31.9550,32.3750,1683400,0
20010226,32.3550,33.1400,32.3550,32.5250,1406600,0
20010227,32.6500,33.1750,32.5600,32.7200,1555400,0
20010228,32.8250,32.9250,31.9750,32.6850,1585000,0
20010301,32.7750,33.4950,32.4250,32.7850,1487600,0
20010302,32.9850,33.3900,32.6500,33.3150,2306600,0
20010305,33.5000,33.5700,33.1200,33.1400,1209600,0
20010306,32.9700,33.1750,32.5500,32.6050,1216200,0
20010307,32.6250,32.8750,32.1250,32.3300,2367000,0
20010308,32.5750,32.9600,32.2700,32.6500,11237600,0
20010309,32.6500,32.8500,32.3100,32.3500,2169000,0
20010312,32.3550,32.6250,32.1900,32.4750,2361400,0
20010313,32.2000,32.2500,31.7650,31.9900,1479200,0
20010314,31.8650,31.8650,30.9000,31.1100,1752000,0
20010315,31.4250,31.8700,31.3300,31.7500,2603000,0
20010316,31.5150,32.1250,31.5150,31.9750,3101000,0
20010319,31.9250,32.0950,31.2650,31.7450,1868200,0
20010320,31.7450,31.8450,31.1650,31.3150,1672200,0
20010321,31.4400,32.2450,31.2000,31.4750,2155600,0
20010322,31.4800,31.5750,29.6250,30.5000,3564200,0
20010323,30.4400,30.4400,29.5850,29.8950,4700200,0
20010326,29.8950,31.5000,29.8950,31.1250,9556400,0
20010327,31.4000,32.1750,31.4000,32.0700,1998000,0
20010328,32.0250,32.4750,31.6950,32.0750,5805000,0
20010329,31.9000,32.7500,31.5750,32.5000,2590000,0
20010330,32.7500,32.9800,32.6250,32.8000,3888600,0
20010402,33.0000,33.3450,32.2900,32.8250,1876600,0
20010403,32.8600,34.4750,32.4000,34.3250,4715800,0
20010404,34.3000,34.4700,33.3150,33.4950,4175800,0
20010405,33.9000,33.9950,32.3350,32.9850,3355400,0
20010406,33.0000,33.2500,31.6050,32.3300,4762600,0
20010409,31.9900,33.3400,31.9900,32.9650,2913600,0
20010410,33.8750,34.5300,33.5550,34.4600,4041200,0
20010411,34.3750,34.3750,33.3000,33.4800,2544400,0
20010412,33.5500,33.7150,33.3500,33.5050,2234400,0
20010416,33.4500,33.9950,33.4500,33.9950,1121000,0
20010417,33.8950,34.7500,33.8850,34.7450,2033800,0
20010418,34.7250,34.9750,33.7750,34.1500,4457400,0
20010419,34.0250,34.1700,33.3000,33.5000,2652600,0
20010420,33.4000,33.7450,33.1500,33.4900,2259600,0
20010423,33.6150,34.7250,33.6150,34.7250,3032000,0
20010424,34.9650,34.9950,34.5200,34.7900,2321800,0
20010425,34.0000,34.6500,34.0000,34.5600,16623600,0
20010426,34.6150,35.1300,34.5600,34.8750,2798400,0
20010427,34.8750,34.8750,34.1700,34.3750,1321400,0
20010430,34.5100,34.6750,34.3000,34.5250,2031000,0
20010501,34.7100,34.8450,34.3250,34.6150,3759800,0
20010502,34.4850,34.5800,33.6750,33.7200,1720800,0
20010503,33.9750,34.0250,33.3150,33.5750,1710800,0
20010504,33.5600,34.0750,33.5250,34.0000,1305000,0
20010507,34.1500,34.2750,33.9000,34.0450,1101800,0
20010508,34.1150,34.1150,33.7100,33.7550,1273000,0
20010509,33.8200,34.1750,33.8000,34.1300,1762800,0
20010510,34.3700,34.5700,33.9450,34.4700,3051800,0
20010511,34.2750,34.6200,34.2250,34.4950,4111400,0
20010514,34.6500,34.9250,34.6000,34.8950,853000,0
20010515,34.8450,34.8450,33.9500,34.0550,1821600,0
20010516,34.3750,34.3750,34.0250,34.2000,3030400,0
20010517,34.3000,34.4300,33.8750,34.2500,2182400,0
20010518,34.1000,34.3000,33.9900,34.1900,3146400,0
20010521,34.1750,34.4700,33.2400,34.2400,2539600,0
20010522,34.2600,34.4600,34.1250,34.3600,3858800,0
20010523,34.3300,34.6200,34.2750,34.4050,2328200,0
20010524,34.4000,34.4500,34.0700,34.2050,10758600,0
20010525,34.2000,34.2000,33.4350,33.5000,2090400,0
20010529,33.9000,33.9000,33.1500,33.3650,2779400,0
20010530,33.4000,33.9450,33.2800,33.3500,1997600,0
20010531,33.1500,33.9400,33.1500,33.8650,2143000,0
20010601,33.8000,33.8750,33.3200,33.6450,2765200,0
20010604,33.6450,33.7000,33.1500,33.3500,15498800,0
20010605,33.4000,33.4000,32.5250,32.7200,36555800,0
20010606,32.7750,32.7950,31.7700,31.7800,9894600,0
20010607,31.9500,32.1750,31.5700,31.7900,3846200,0
20010608,31.7850,32.4500,31.6050,32.3500,1505000,0
20010611,32.7500,33.4900,32.6750,33.3800,4230800,0
20010612,33.6500,33.6500,33.2350,33.4150,1023800,0
20010613,33.4350,33.5600,32.4550,32.6400,2156000,0
20010614,32.5250,32.5250,31.7550,31.7600,5792000,0
20010615,32.1500,33.1150,32.0500,32.6500,2790000,0
20010618,33.0000,33.2950,32.9400,33.0100,1448200,0
20010619,33.3000,33.5900,33.0250,33.5400,3420600,0
20010620,33.6900,33.8400,32.9450,33.0050,2427000,0
20010621,32.9000,32.9000,31.2000,31.3000,4920600,0
20010622,31.3500,32.0500,31.0500,32.0250,4727800,0
20010625,32.1500,32.4750,31.6850,31.9550,5893600,0
20010626,31.5000,31.9250,31.3950,31.8200,2196000,0
20010627,31.8500,32.3250,31.6750,32.0000,5655200,0
20010628,32.2500,32.4000,31.8950,31.9950,1584600,0
20010629,31.6800,32.0650,31.5000,32.0600,1896400,0
20010702,31.7250,32.2500,31.7250,31.8000,1473600,0
20010703,31.8250,32.3500,31.8050,32.2900,1440800,0
20010705,32.1050,32.8700,32.1050,32.6950,2042600,0
20010706,32.7200,32.9850,32.5500,32.9500,1189400,0
20010709,32.9750,33.5350,32.9000,33.5350,1730600,0
20010710,33.6250,33.8000,33.5400,33.5450,1659400,0
20010711,33.6450,33.8250,33.0000,33.0150,1575800,0
20010712,33.0750,33.1000,32.5500,32.8000,1864800,0
20010713,32.7250,32.8750,32.3600,32.4450,902200,0
20010716,32.4450,33.2400,32.4000,32.6450,1541800,0
20010717,32.6500,32.8000,32.3500,32.4300,23113400,0
20010718,32.3050,32.6150,31.9900,32.2600,1811200,0
20010719,32.3750,32.4950,31.9200,32.0250,1107200,0
20010720,32.2500,32.3000,30.0750,30.3000,5832200,0
20010723,30.3000,30.5000,28.0800,29.0000,7262000,0
20010724,30.0000,30.0000,26.8000,27.2000,21063000,0
20010725,26.8500,29.5500,26.5000,29.5500,9259400,0
20010726,29.5300,30.2050,29.4000,29.9250,4056200,0
20010727,29.8750,30.0300,28.8700,28.9500,9409800,0
20010730,28.4100,29.8700,28.2000,29.7600,2647600,0
20010731,29.7550,29.7550,28.0500,28.2500,5804600,0
20010801,28.4650,28.9000,28.3250,28.8150,3732400,0
20010802,28.8500,29.1500,28.6000,29.0500,2109600,0
20010803,29.0500,29.5000,28.8500,29.3550,16794600,0
20010806,28.8000,29.0200,28.1450,28.2500,5514800,0
20010807,28.3750,28.6500,28.1500,28.3450,2696400,0
20010808,28.5000,28.5000,27.5050,27.5450,22262600,0
20010809,27.5750,27.8200,27.3950,27.5850,1827200,0
20010810,27.6250,27.7650,27.2500,27.6650,1573000,0
20010813,27.5500,27.6850,27.0650,27.0950,2341000,0
20010814,27.0000,27.4100,26.8650,27.1650,1294600,0
20010815,27.1000,27.4450,26.7550,26.8550,2410000,0
20010816,27.0000,27.4250,26.7250,27.3100,1196200,0
20010817,27.2500,27.6200,27.1750,27.4550,1587200,0
20010820,26.9800,27.7550,26.9800,27.5750,11485800,0
20010821,27.9000,27.9650,27.3900,27.4850,5228000,0
20010822,27.5000,28.0850,27.4500,27.8500,4960400,0
20010823,27.8500,28.0500,27.6950,27.6950,1447400,0
20010824,27.6550,28.0950,27.5250,27.9100,1940600,0
20010827,27.9500,28.2200,27.9500,28.1550,1938000,0
20010828,28.2800,28.4600,28.2000,28.3000,2609600,0
20010829,28.2000,28.2400,27.8750,27.8750,2424200,0
20010830,28.1250,28.2250,27.3750,27.4400,2078400,0
20010831,27.4750,27.5600,27.2250,27.3000,1736000,0
20010904,27.3500,27.5000,27.2000,27.2300,2736400,0
20010905,27.3250,27.3500,27.0500,27.2250,2269800,0
20010906,27.0750,27.8400,26.9750,27.1300,25693000,0
20010907,27.3750,27.7000,27.2000,27.5850,2765400,0
20010910,27.6450,27.6450,27.2100,27.6350,3217400,0
20010911,27.6350,27.6350,27.6350,27.6350,0,0
20010917,27.4000,27.4000,26.4250,27.1200,2404800,0
20010918,27.1200,27.1200,26.3450,26.4250,1913000,0
20010919,26.5500,26.8150,25.2500,26.2000,2793000,0
20010920,26.0500,26.9600,25.9150,26.3250,3322600,0
20010921,25.4750,26.3250,25.2100,25.5250,27600000,0
20010924,26.2000,26.2000,25.3750,25.5150,2022400,0
20010925,25.3500,25.9600,25.3500,25.8000,4381800,0
20010926,25.5500,25.5500,25.0750,25.2250,2321000,0
20010927,21.7500,22.6200,19.3800,22.2500,19086600,0
20010928,22.2000,22.5300,22.0750,22.3000,8744400,0
20011001,22.4500,22.6000,22.0000,22.1700,2719000,0
20011002,22.3000,22.3250,21.7500,21.8800,4817600,0
20011003,22.0500,22.6250,21.9750,22.4950,5424000,0
20011004,22.4950,22.4950,21.7500,22.1250,3129800,0
20011005,22.1250,22.8250,21.9150,22.8000,31711200,0
20011008,22.5500,22.8250,22.3000,22.5000,1696600,0
20011009,22.5500,22.5500,22.0000,22.1650,1676600,0
20011010,22.1500,22.2750,21.9000,22.2400,2876400,0
20011011,22.3250,22.7200,21.6500,22.0500,2614400,0
20011012,22.0500,22.5000,21.8750,22.4750,3085200,0
20011015,22.5500,22.6750,22.3100,22.5000,13741200,0
20011016,22.6000,22.8300,22.3500,22.5350,3564800,0
20011017,22.6000,22.6000,22.0000,22.0050,2673200,0
20011018,22.0000,22.2150,21.2500,21.3500,3711000,0
20011019,21.3500,22.0850,21.1750,21.9150,2285800,0
20011022,22.0000,22.4500,21.6750,22.2500,34817800,0
20011023,20.0000,21.0300,19.8250,20.5400,13346800,0
20011024,20.5500,20.7500,20.0000,20.6000,9220400,0
20011025,20.4750,20.9750,20.2700,20.9750,5084400,0
20011026,20.9000,20.9050,20.0000,20.5250,5026000,0
20011029,20.5750,20.7700,20.4000,20.7500,5331400,0
20011030,20.7500,21.0200,20.6750,21.0000,6995800,0
20011031,21.0000,21.0350,20.8300,21.0350,3284800,0
20011101,20.8750,21.2050,20.8500,21.0000,137600200,0
20011102,21.0000,21.0000,20.5550,20.6650,4427000,0
20011105,20.9300,21.3450,20.8850,21.3250,4226600,0
20011106,21.0750,21.7000,21.0750,21.5950,2981400,0
20011107,21.5000,21.7900,21.4000,21.7500,1810800,0
20011108,21.7000,22.3500,21.5550,22.0500,1811200,0
20011109,22.0000,22.1800,21.8400,21.8750,3586000,0
20011112,21.8750,21.9750,21.4000,21.9200,61291600,0
20011113,21.7500,21.8750,21.3900,21.7500,2145200,0
20011114,21.5000,21.9000,21.2900,21.5100,2429200,0
20011115,21.5150,21.5350,21.2500,21.4650,3017200,0
20011116,21.4650,21.6550,21.2150,21.4250,1677600,0
20011119,21.4250,21.4500,21.0000,21.1250,7285200,0
20011120,21.1250,21.8300,21.1100,21.7200,2796600,0
20011121,21.6000,21.6250,21.1300,21.4300,1802000,0
20011123,21.4000,21.7150,21.0850,21.6300,643600,0
20011126,21.6300,21.6350,21.2500,21.5500,1530200,0
20011127,21.2500,22.0250,21.2000,21.9050,8190800,0
20011128,21.9050,22.0000,21.5250,21.6000,5909800,0
20011129,21.5750,21.8800,21.2150,21.8050,2569600,0
20011130,21.8050,22.3500,21.6750,22.3050,3244200,0
20011203,22.3050,22.3500,22.0250,22.2000,2852200,0
20011204,21.7500,22.5050,21.7500,22.5000,7890600,0
20011205,22.5000,22.5250,22.0000,22.4550,4028800,0
20011206,22.4550,22.4550,21.8250,22.2250,2315800,0
20011207,22.2250,22.7250,22.2250,22.7000,1992200,0
20011210,22.7000,23.2150,22.3500,23.1750,13720200,0
20011211,23.1800,23.3700,22.3750,22.5850,2756200,0
20011212,22.5900,22.8500,22.2550,22.8450,10786200,0
20011213,22.7950,23.1000,22.5050,22.9500,2703600,0
20011214,22.5500,23.1000,22.3750,23.0150,6663800,0
20011217,23.0150,23.0150,22.6500,22.9150,2233600,0
20011218,22.9150,23.4750,22.8250,23.3850,3008800,0
20011219,23.3850,24.3450,23.1400,23.6450,4116600,0
20011220,23.9500,23.9500,23.1500,23.4050,3807200,0
20011221,23.1500,23.1800,22.8250,23.1500,4766800,0
20011224,23.2000,23.6950,23.2000,23.5600,894400,0
20011226,23.7250,24.1500,23.7150,23.8100,2203400,0
20011227,23.7500,23.9100,23.7000,23.7850,2091400,0
20011228,23.7550,23.9000,23.3250,23.7750,5983200,0
20011231,23.7500,24.2050,23.7100,23.9400,13914600,0
20020102,24.1500,24.3000,23.5650,24.2400,2333400,0
20020103,24.0500,24.2550,23.9000,24.2000,2062200,0
20020104,23.9500,24.2400,23.7500,23.9450,2721200,0
20020107,24.1250,24.1250,23.8650,24.0250,2205200,0
20020108,23.9000,23.9750,23.5500,23.5700,2554600,0
20020109,23.7000,23.7750,23.2500,23.2750,2783600,0
20020110,23.2750,23.7000,23.1700,23.6850,2339400,0
20020111,23.7450,23.8750,23.5500,23.6300,7676600,0
20020114,23.6350,24.3250,23.6100,24.1150,2349400,0
20020115,24.2000,24.4750,23.9250,24.0750,13557000,0
20020116,24.1000,24.2850,23.7250,23.7250,1842400,0
20020117,23.9150,23.9150,23.4500,23.5000,3164800,0
20020118,23.5000,23.6400,23.3500,23.4050,1803600,0
20020122,23.4050,23.4050,23.0050,23.0150,11757200,0
20020123,23.0800,23.3450,22.9500,23.1450,1691400,0
20020124,23.2000,23.5750,23.1750,23.4300,1495000,0
20020125,23.5000,23.5750,23.1750,23.4450,1214400,0
20020128,23.3200,23.5250,23.3000,23.4600,1918000,0
20020129,24.0500,24.0900,23.2900,23.3900,3693200,0
20020130,23.5050,24.1000,23.5050,24.0050,2897800,0
20020131,24.0050,24.6200,23.9500,24.6200,3387200,0
20020201,24.6200,25.1500,24.6150,25.0650,3288400,0
20020204,24.9500,25.3000,24.9500,25.2450,190000000,0
20020205,25.2000,25.2650,24.8200,25.1500,2646400,0
20020206,24.8000,25.1400,24.8000,25.0000,1493200,0
20020207,25.0050,25.3750,25.0050,25.3000,1885200,0
20020208,25.2500,25.3750,25.0000,25.3050,1430000,0
20020211,25.3050,25.4700,24.8500,25.4250,1437000,0
20020212,25.5550,26.0700,25.5050,25.8800,3752800,0
20020213,25.3000,25.6000,25.0450,25.1950,2260800,0
20020214,24.9250,25.0500,24.8250,24.9850,1434400,0
20020215,25.1750,25.2500,24.9750,25.1500,1528600,0
20020219,24.8250,25.1000,24.6650,24.7050,68397800,0
20020220,24.5800,24.8600,24.2700,24.7400,1416200,0
20020221,24.5000,24.8750,24.1500,24.2650,1628800,0
20020222,24.1400,24.9000,24.1000,24.7250,1737200,0
20020225,24.4500,24.9850,24.3500,24.8350,3320200,0
20020226,24.7250,25.0400,24.5000,24.8550,2085600,0
20020227,24.9350,25.1750,24.7750,24.8900,17730600,0
20020228,25.0000,25.0000,24.5050,24.6400,1468600,0
20020301,24.8500,25.3050,24.8300,25.2600,1298200,0
20020304,25.3100,25.7500,25.1250,25.3750,1649600,0
20020305,25.3250,25.4850,25.0750,25.4750,1963800,0
20020306,25.7200,26.2500,25.5200,26.1850,1765200,0
20020307,26.1850,26.3600,25.9450,26.1950,1928400,0
20020308,26.1950,26.3550,25.8450,26.0000,1201000,0
20020311,25.8000,26.4750,25.7100,26.1250,1752800,0
20020312,26.1500,26.1950,25.8500,25.9950,1606800,0
20020313,25.9950,25.9950,25.7000,25.8500,1257400,0
20020314,26.1000,26.3500,26.0050,26.2000,1515800,0
20020315,26.4500,26.4950,25.9250,26.2100,2673400,0
20020318,26.0500,26.4250,25.8950,26.3800,1614200,0
20020319,26.3550,26.6550,26.3550,26.4650,1956000,0
20020320,26.0500,26.4650,25.8750,25.9000,2004200,0
20020321,25.9000,26.3700,25.8550,26.3550,2184600,0
20020322,26.3550,26.7950,26.2050,26.6000,1720800,0
20020325,26.6750,26.9400,26.4050,26.5500,1533800,0
20020326,26.5500,26.5950,25.9100,26.0500,1824200,0
20020327,26.1000,26.5000,25.8850,26.4200,1650400,0
20020328,26.5000,26.8700,26.3600,26.4850,1440800,0
20020401,26.1250,26.5350,26.0550,26.3650,844800,0
20020402,26.3650,26.4250,26.0500,26.2500,1184800,0
20020403,26.2500,26.2900,25.8750,26.2500,1517400,0
20020404,26.2250,26.4500,25.9950,26.1000,1426000,0
20020405,25.9000,26.0800,25.8300,25.8700,1524000,0
20020408,25.8700,26.1150,25.7500,26.0550,1041800,0
20020409,26.0550,26.1250,25.7500,25.7750,799600,0
20020410,25.7500,26.3250,25.7250,26.3250,1349400,0
20020411,26.3250,26.4950,26.0300,26.0400,1630800,0
20020412,26.0450,26.1450,25.8050,26.0750,1202800,0
20020415,25.9750,26.2250,25.6000,25.9300,1979200,0
20020416,25.9500,26.2500,25.9500,26.2150,1024000,0
20020417,26.2150,26.2750,25.9500,26.2600,1173400,0
20020418,26.0150,26.3850,25.9750,26.3600,1259800,0
20020419,26.6000,26.7500,26.2500,26.7250,1329000,0
20020422,26.6500,27.0900,26.6200,27.0000,1396600,0
20020423,27.1250,27.3500,26.9050,27.0000,2016000,0
20020424,27.3250,27.3350,27.0000,27.2000,1525800,0
20020425,27.1000,27.2000,26.8500,26.9450,1859000,0
20020426,27.0000,27.3800,26.6000,27.1900,1900400,0
20020429,27.1750,27.1750,26.5550,26.6950,2031800,0
20020430,26.9250,27.1850,26.7600,27.1500,1107400,0
20020501,27.1500,27.3950,26.8950,27.3000,1281200,0
20020502,27.3000,27.3750,26.8950,27.3750,1110000,0
20020503,27.3250,27.4950,27.0300,27.4900,1101600,0
20020506,27.4950,27.8950,27.4500,27.7000,1123000,0
20020507,27.7000,28.2200,27.5000,28.1350,2726800,0
20020508,28.2000,28.4950,27.8500,28.4600,2004200,0
20020509,28.3350,28.3500,27.9750,28.0000,2743800,0
20020510,28.0000,28.3650,27.6350,27.9800,962200,0
20020513,27.7350,27.9450,27.2850,27.5250,7879800,0
20020514,27.5000,27.6750,27.2100,27.4500,1937800,0
20020515,27.3300,27.7700,27.1000,27.4300,1403800,0
20020516,27.4000,27.4000,26.3500,26.5200,1678400,0
20020517,26.2500,26.4550,25.0500,25.9950,3874000,0
20020520,25.9950,25.9950,25.9950,25.9950,0,0
20020521,25.8250,26.4250,25.5750,26.0750,1691600,0
20020522,26.2250,27.0400,26.2000,27.0050,1860800,0
20020523,27.1050,27.5100,27.1050,27.4650,7074400,0
20020524,27.5000,27.5150,27.0000,27.3000,3367000,0
20020528,27.3000,27.3000,26.9450,27.1450,2870800,0
20020529,26.9500,27.1100,26.7150,26.8500,1139200,0
20020530,26.7500,27.4400,26.7500,27.2500,2212600,0
20020531,27.2500,27.2500,26.7450,26.7450,1522000,0
20020603,26.8500,26.8500,26.0250,26.1750,1761000,0
20020604,26.1800,26.7550,26.1800,26.3950,1226200,0
20020605,26.7000,26.7000,26.0500,26.4350,1286000,0
20020606,26.4350,26.4700,25.6350,25.7400,1726600,0
20020607,25.4750,26.0300,25.4550,25.9250,1448000,0
20020610,25.9250,26.6000,25.7500,26.2500,2044200,0
20020611,26.5000,26.6750,26.2550,26.3300,1473800,0
20020612,26.3300,26.8100,26.1750,26.5850,1066400,0
20020613,26.6000,27.1450,26.5050,26.8200,923400,0
20020614,26.6250,27.0000,26.2600,26.3500,2351800,0
20020617,26.5500,26.7050,26.4100,26.5000,1808200,0
20020618,26.5950,27.2950,26.5650,27.0500,2139000,0
20020619,27.0000,27.4250,26.9250,27.1200,12938200,0
20020620,27.0500,27.0500,26.4600,26.5150,1994200,0
20020621,26.5000,26.6500,26.2500,26.6500,2825600,0
20020624,26.6500,26.6500,25.8800,26.0500,2054200,0
20020625,26.0000,26.3850,25.7700,25.9100,1266200,0
20020626,26.0100,26.0750,25.4500,25.8250,1939200,0
20020627,25.8250,25.9800,25.2500,25.8500,1489000,0
20020628,25.8750,26.2750,25.7100,26.1500,1365200,0
20020701,26.1500,26.1500,25.6700,25.7200,2028800,0
20020702,25.5250,25.6650,25.1500,25.3500,1576200,0
20020703,25.2500,25.6750,25.0750,25.2000,2384400,0
20020705,25.2000,25.2000,24.8000,25.1500,1051800,0
20020708,25.1500,25.1550,24.7000,24.8100,1535600,0
20020709,24.8100,24.8350,24.0000,24.1250,1856800,0
20020710,24.0750,24.1100,23.0250,23.1800,22644000,0
20020711,22.9000,23.7500,22.8000,23.6950,3045800,0
20020712,23.5700,23.5700,22.5000,22.6950,2607000,0
20020715,22.1250,22.7650,20.9200,22.6250,6408400,0
20020716,22.7500,23.4450,22.3000,22.8000,4148200,0
20020717,22.8000,23.1800,22.2500,22.4000,2912200,0
20020718,22.4000,22.5600,21.9800,22.1150,2390400,0
20020719,22.1750,22.2250,21.1150,21.3050,3534200,0
20020722,21.3050,21.6250,20.5650,21.2200,3642200,0
20020723,21.2250,21.7100,19.6000,20.1750,3172200,0
20020724,19.1000,22.0050,18.9250,22.0000,5338400,0
20020725,21.5000,22.8850,21.2750,22.7750,2923400,0
20020726,22.7500,22.9000,22.1100,22.4800,2739000,0
20020729,22.2500,22.6500,21.8500,22.1250,3359600,0
20020730,22.1250,24.0500,22.1250,24.0300,2830600,0
20020731,24.1050,25.2900,23.6500,24.5250,3742800,0
20020801,24.4750,25.0500,23.5850,24.0000,6254600,0
20020802,24.1250,24.2950,22.9500,23.3850,4229600,0
20020805,23.5850,24.2500,23.3000,23.4800,1998600,0
20020806,23.5750,24.4000,23.5750,24.0600,21711200,0
20020807,24.0750,24.5000,23.8000,24.0950,1689000,0
20020808,24.5000,24.9250,23.8750,24.4100,3318600,0
20020809,24.4350,24.7250,24.2050,24.6000,8136200,0
20020812,24.4500,24.8900,24.3550,24.8600,3963200,0
20020813,24.7500,24.7500,23.9900,23.9900,3739800,0
20020814,24.0950,24.9850,23.9000,24.9800,2889400,0
20020815,24.9650,25.2150,24.5550,24.6650,963600,0
20020816,24.6400,24.7500,24.1500,24.2950,2224000,0
20020819,24.1950,24.7650,24.1350,24.7250,1289000,0
20020820,24.6000,25.1750,24.3000,24.9350,2530400,0
20020821,25.0500,26.0500,25.0500,25.9500,3157000,0
20020822,26.0750,26.2250,25.6500,25.8950,2504400,0
20020823,26.4150,26.4150,25.3800,25.5550,1211400,0
20020826,25.6800,25.9950,25.4000,25.7100,5526200,0
20020827,25.8250,26.2000,25.5850,25.6850,1964600,0
20020828,25.6800,25.7500,25.2500,25.4050,1110600,0
20020829,25.3500,25.3500,24.8450,25.0050,1357400,0
20020830,24.5000,24.5250,23.3000,23.4100,5098000,0
20020903,22.9500,22.9900,22.3500,22.6650,3356200,0
20020904,22.6250,22.7000,22.0500,22.2500,2775200,0
20020905,22.3050,22.6000,21.9500,22.0000,2107000,0
20020906,22.6500,22.6500,21.9700,22.2000,2222000,0
20020909,22.2000,22.8000,21.6600,22.4900,1756600,0
20020910,22.5050,22.6150,22.1500,22.3800,2484800,0
20020911,22.8750,22.9000,22.5000,22.8150,1433600,0
20020912,22.7750,22.8200,21.8800,22.0050,2066000,0
20020913,21.9150,22.3550,21.7150,21.9300,1808200,0
20020916,21.5050,22.0700,21.3500,22.0300,1585800,0
20020917,22.2800,22.4400,21.0750,21.2300,1650800,0
20020918,21.1550,22.6450,21.1550,22.3000,18681600,0
20020919,22.2500,22.9750,22.1500,22.4550,3343000,0
20020920,22.2550,22.5900,21.9700,22.2650,4392200,0
20020923,22.1250,22.5150,21.9050,22.2500,1645000,0
20020924,22.0750,22.3500,21.8100,21.9500,2380800,0
20020925,22.0500,22.9950,21.8100,22.8050,2686400,0
20020926,23.0000,24.0900,22.9650,23.9800,3885000,0
20020927,23.9850,24.3500,23.4550,23.5850,3105200,0
20020930,23.5850,23.8900,23.0750,23.7500,2529200,0
20021001,24.0500,24.4700,23.5250,24.3950,2319000,0
20021002,24.3500,24.9600,24.1300,24.4000,1652200,0
20021003,24.6500,24.8000,23.9200,23.9200,8609800,0
20021004,23.9450,23.9450,23.3200,23.5900,2757800,0
20021007,23.7150,24.3750,23.3750,23.4900,2818000,0
20021008,23.6000,23.6500,21.9000,23.0200,5409200,0
20021009,22.5400,22.8000,21.4000,21.4700,3635800,0
20021010,21.5750,23.6250,21.1950,23.2900,5895800,0
20021011,23.3500,23.4750,22.6250,22.8650,4004800,0
20021014,22.8650,23.4000,22.4500,23.3000,825600,0
20021015,23.7500,23.9300,23.3500,23.5000,2315400,0
20021016,23.4550,23.4800,22.4350,22.5250,1992000,0
20021017,22.8000,23.4950,22.3550,23.3500,4225000,0
20021018,23.1050,23.8500,22.7050,23.6200,2107200,0
20021021,23.1500,24.5150,22.9550,24.5000,4502600,0
20021022,24.4850,24.9250,23.4750,23.8550,3089600,0
20021023,23.8550,24.3250,23.4350,23.9550,2836600,0
20021024,24.0150,24.6400,23.8500,24.0750,2437600,0
20021025,24.1500,24.4400,23.8000,24.4250,1217800,0
20021028,24.4600,24.9450,24.4000,24.6150,1822600,0
20021029,24.7150,24.9400,24.2500,24.6750,1673800,0
20021030,24.9500,25.2250,24.6300,25.1200,2731800,0
20021031,25.2400,25.3000,24.8650,25.1750,2752200,0
20021101,25.1600,25.2800,24.7700,25.0550,1185600,0
20021104,25.0900,25.7100,24.9900,25.4500,3067200,0
20021105,25.9000,25.9250,25.2650,25.8500,2476800,0
20021106,25.9500,26.5300,25.9500,26.2500,2934800,0
20021107,26.0050,26.0750,25.1550,25.6950,2383400,0
20021108,25.7050,25.9000,25.1050,25.1150,2259200,0
20021111,25.1550,25.3000,24.5800,25.0000,1698600,0
20021112,25.0500,25.2250,24.2600,24.7350,3323000,0
20021113,24.4250,24.9250,24.2750,24.8300,1748400,0
20021114,24.9400,25.1500,24.7200,24.9350,1189800,0
20021115,24.9000,25.2600,24.8200,25.2600,2172200,0
20021118,25.3850,25.6650,24.8650,24.8750,1885800,0
20021119,24.9750,25.1900,24.7100,25.0000,1464600,0
20021120,24.9850,25.1500,24.3800,24.9000,2408600,0
20021121,24.8750,25.0000,24.4450,24.6300,2379000,0
20021122,24.6300,25.2750,24.3750,25.0750,6834200,0
20021125,25.0800,25.3700,24.8550,25.2250,2020800,0
20021126,25.1300,25.2850,24.8500,24.9800,1724400,0
20021127,25.2100,25.5750,24.9550,25.4650,1737800,0
20021129,25.2250,25.3950,25.0950,25.0950,880400,0
20021202,25.6000,25.6000,24.7250,24.8000,2517200,0
20021203,24.9750,25.8000,24.9750,25.6850,2717400,0
20021204,25.5000,25.9700,24.8500,24.8950,3581400,0
20021205,25.0250,25.2300,24.8650,24.9000,1818400,0
20021206,24.8850,25.3150,24.7000,25.2700,2097200,0
20021207,25.2700,25.2700,25.2700,25.2700,0,0
20021208,25.2700,25.2700,25.2700,25.2700,0,0
20021209,25.3250,26.0750,25.2900,25.8600,2519200,0
20021210,25.9850,25.9850,25.6350,25.8900,1616200,0
20021211,25.8100,26.0500,25.6350,25.9900,2578600,0
20021212,25.9000,26.6700,25.8250,26.1550,2057200,0
20021213,26.1500,26.3450,26.0750,26.2250,3414000,0
20021216,26.2300,26.3250,26.1550,26.2250,3586800,0
20021217,26.2250,26.3450,26.1300,26.1900,2456000,0
20021218,26.1250,26.2450,25.8200,26.0000,2196200,0
20021219,26.0000,26.0000,25.5600,25.6750,2258800,0
20021220,26.0200,26.1300,25.8950,26.0000,3373000,0
20021223,26.2500,26.2850,26.0500,26.1900,3021200,0
20021224,26.3150,26.3150,26.0500,26.1500,679600,0
20021226,26.2600,26.4750,26.2250,26.3650,2721400,0
20021227,26.3500,26.4750,25.9700,26.0000,1484000,0
20021230,26.2000,26.5000,26.1250,26.3500,2280400,0
20021231,26.4900,26.5250,26.0450,26.3850,1573800,0
20030102,26.6000,26.8950,26.4000,26.8950,1851400,0
20030103,26.9050,27.3000,26.6950,26.9650,3491600,0
20030106,27.0000,27.6000,26.9900,27.5950,7294200,0
20030107,27.6000,27.6000,26.6100,26.7300,4517600,0
20030108,26.7300,26.9300,26.5700,26.9100,4259800,0
20030109,26.9750,27.0050,26.6650,26.9250,2068800,0
20030110,26.8750,27.0000,26.5800,26.6800,2536200,0
20030113,26.6850,27.1100,26.6850,26.9350,5459600,0
20030114,27.1750,27.4800,27.0250,27.4250,4291200,0
20030115,27.4900,27.4950,26.7900,27.4450,3923400,0
20030116,27.4550,27.5850,27.0350,27.1300,3117800,0
20030117,27.1000,27.1300,26.7000,26.8600,1797400,0
20030121,26.7850,26.9450,26.3100,26.3100,2402400,0
20030122,26.0900,26.4150,25.5800,26.1100,2916000,0
20030123,26.0500,26.4900,26.0500,26.1300,2116400,0
20030124,25.8000,25.9500,25.5100,25.5750,2155200,0
20030127,25.1500,25.1950,24.6300,24.8050,2834600,0
20030128,24.8750,25.3450,24.8750,25.1750,4214400,0
20030129,25.1500,25.8050,25.0300,25.6750,4349600,0
20030130,25.7250,25.9300,25.3000,25.4300,3136800,0
20030131,25.3050,25.6000,25.2750,25.4650,2065200,0
20030203,25.5000,25.9800,25.5000,25.6500,1813000,0
20030204,25.5500,25.7350,25.2250,25.2250,2104400,0
20030205,25.3500,25.6100,25.0900,25.0900,2263800,0
20030206,25.0300,25.3050,24.9800,25.0200,1676400,0
20030207,25.1000,25.1000,24.5200,24.7150,2002800,0
20030210,24.7150,24.9750,24.6350,24.8550,1556200,0
20030211,25.0250,25.0900,24.2450,24.2500,2129400,0
20030212,24.2500,24.4050,23.3950,23.4150,3006800,0
20030213,23.4200,24.1750,23.0450,24.0000,3036000,0
20030214,23.9450,24.2950,23.7450,24.0200,2569800,0
20030218,24.0500,24.7350,24.0000,24.5250,2705400,0
20030219,24.5250,24.8000,24.4400,24.7100,1797200,0
20030220,24.6700,25.1400,24.6700,24.9800,2355000,0
20030221,25.2250,25.3900,24.8800,25.0550,2036200,0
20030224,25.0000,25.2950,24.9750,25.1000,2039800,0
20030225,25.4250,25.5750,25.0000,25.2250,3232600,0
20030226,25.2250,25.2700,24.6650,24.7050,1997400,0
20030227,24.8950,25.0750,24.7250,24.8450,1956600,0
20030228,24.8350,24.8700,24.4550,24.5750,2648000,0
20030303,24.7500,24.8950,24.5400,24.6300,1561800,0
20030304,24.6300,24.7150,24.1300,24.2000,2678200,0
20030305,24.2150,24.5950,24.1950,24.5600,2075400,0
20030306,24.5200,24.8450,24.4150,24.7200,7837400,0
20030307,24.6700,24.9150,24.4700,24.7300,2273400,0
20030310,24.6400,24.6700,24.1750,24.3450,2428800,0
20030311,24.5000,24.7100,24.1750,24.1750,1755600,0
20030312,24.0750,24.3400,23.9000,24.0000,3232200,0
20030313,24.3750,24.5000,23.8750,24.0250,3326000,0
20030314,24.1050,24.4150,24.0450,24.1300,4212800,0
20030317,24.1500,24.8000,24.1400,24.7500,2898200,0
20030318,24.8000,24.8900,24.5000,24.8300,2099400,0
20030319,24.8300,25.0000,24.7300,24.9050,1925800,0
20030320,24.8250,25.1000,24.7250,25.0500,2311800,0
20030321,25.2250,25.5000,25.0950,25.4350,1817200,0
20030324,25.4400,25.4400,24.8500,24.8850,1766000,0
20030325,24.8750,25.3750,24.8750,25.2200,2162600,0
20030326,25.2900,25.3450,24.9300,24.9900,1975000,0
20030327,24.8250,25.2500,24.6600,25.2250,1942400,0
20030328,25.2000,25.4500,25.1500,25.3000,2113200,0
20030331,25.3000,25.5000,25.1200,25.2050,2275600,0
20030401,25.2050,25.6950,25.2050,25.6100,3284000,0
20030402,25.9900,26.0600,25.3150,25.3650,51400000,0
20030403,25.3500,25.3750,24.8250,24.8250,4317800,0
20030404,24.9250,25.3400,24.9250,25.2600,2123200,0
20030407,25.5500,25.6100,25.0600,25.1250,1914200,0
20030408,25.0800,25.2750,25.0250,25.0350,1640400,0
20030409,25.1750,25.4650,24.9650,25.0150,2360800,0
20030410,25.1000,25.4300,25.0700,25.3600,1808400,0
20030411,25.4000,25.5250,24.8950,24.9900,3127000,0
20030414,25.0400,25.4050,25.0400,25.3650,1833200,0
20030415,25.4500,25.7800,25.3150,25.7050,2153600,0
20030416,25.7100,25.8900,25.4650,25.5400,1576400,0
20030417,25.5400,25.7250,25.4250,25.6900,1818400,0
20030421,25.6900,25.8000,25.5050,25.6700,1521400,0
20030422,25.4600,25.7250,25.4600,25.6200,42256200,0
20030423,25.5050,25.6000,25.3500,25.4500,2443000,0
20030424,25.3600,25.7550,25.3500,25.6550,4524000,0
20030425,25.6550,25.8300,25.5000,25.7000,3296600,0
20030428,25.7750,25.9550,25.7350,25.8100,3035400,0
20030429,25.9250,26.1250,25.9250,26.0400,4447800,0
20030430,26.5350,26.7200,26.2650,26.5200,6253800,0
20030501,26.5200,26.8100,26.2900,26.5050,3610800,0
20030502,26.4500,26.9950,26.4500,26.9350,2629400,0
20030505,26.9950,27.4000,26.8500,27.1900,3329200,0
20030506,27.1500,27.4450,27.0900,27.2100,2790800,0
20030507,27.2100,27.4550,27.1300,27.4400,2289200,0
20030508,27.2050,27.2700,26.9650,27.0000,2397800,0
20030509,27.0500,27.1950,26.9350,26.9650,2522000,0
20030512,26.8400,27.3500,26.8400,27.2650,2853800,0
20030513,27.2250,27.2300,27.0550,27.1350,2939800,0
20030514,27.2500,27.2750,27.0550,27.1150,2021800,0
20030515,27.3100,27.7250,27.2850,27.6750,3014800,0
20030516,27.4750,28.2200,27.4750,28.0350,2668400,0
20030519,27.9850,28.0000,27.6750,27.6800,1821200,0
20030520,27.9500,28.0500,27.8100,28.0050,2048600,0
20030521,28.1750,28.3250,28.0300,28.3150,3171200,0
20030522,28.3150,28.9450,28.3150,28.7400,3118400,0
20030523,28.8650,29.6200,28.8500,29.3300,4603200,0
20030527,29.3350,29.8350,29.1900,29.5000,4429600,0
20030528,29.4950,29.5000,29.1650,29.1700,5817200,0
20030529,29.1850,29.2500,28.3850,28.4800,3695600,0
20030530,28.4400,28.6550,28.3250,28.6500,3684200,0
20030602,28.7400,29.1550,28.7100,28.9250,2473000,0
20030603,28.9250,29.4750,28.8500,29.4550,3744400,0
20030604,29.4550,29.7600,29.2750,29.7450,2184600,0
20030605,29.7450,29.7450,29.0050,29.0500,3516800,0
20030606,29.4550,29.4550,28.9800,28.9800,2738600,0
20030609,28.9850,29.1950,28.8000,28.9550,1472800,0
20030610,29.0600,29.4350,28.9750,29.4200,2434000,0
20030611,29.4200,30.0000,29.0150,29.3050,2540400,0
20030612,29.4800,29.9150,29.3800,29.9000,2932200,0
20030613,29.6800,30.0750,29.4550,29.6800,2024800,0
20030616,29.9200,30.2595,29.8600,30.1500,1577600,0
20030617,30.2400,30.4100,29.9750,29.9850,2887000,0
20030618,30.0300,30.1200,29.8300,30.1100,2474400,0
20030619,30.1550,30.2700,29.9100,30.0750,2210600,0
20030620,30.2000,30.4550,29.9750,29.9950,2541800,0
20030623,29.9600,29.9750,29.7500,29.8150,1643600,0
20030624,29.7250,29.9000,29.5800,29.7550,2130400,0
20030625,29.9500,30.2900,29.6750,29.7500,2567200,0
20030626,29.8850,30.1650,29.7200,30.1650,2060000,0
20030627,30.2150,30.2150,29.7250,29.8300,1654600,0
20030630,29.8300,30.0900,29.7900,29.9050,3130000,0
20030701,29.9050,30.1250,29.1550,29.9500,3283200,0
20030702,29.9550,30.2100,29.7000,30.1750,1950600,0
20030703,29.9000,29.9800,29.7250,29.8650,1061400,0
20030707,29.9250,30.1750,29.7650,29.7700,1625800,0
20030708,29.7500,29.7800,29.3000,29.3550,2382800,0
20030709,29.3500,29.3500,28.8550,28.8750,2557400,0
20030710,28.8150,28.8200,28.2250,28.2500,2776200,0
20030711,28.2600,28.6000,28.2600,28.4750,2548200,0
20030714,28.7000,28.8200,28.2600,28.2650,3421000,0
20030715,28.4750,28.4750,27.7450,27.7500,2655400,0
20030716,27.8750,27.8750,27.2250,27.3700,4350600,0
20030717,27.2000,27.3950,27.0900,27.2750,3202000,0
20030718,27.4500,27.8750,27.4150,27.7950,3025400,0
20030721,28.1900,28.1900,27.5000,27.5500,2394000,0
20030722,27.7500,28.0900,27.6200,28.0850,2689000,0
20030723,28.1850,28.2500,27.9600,28.0000,1692200,0
20030724,28.0050,28.4250,27.9500,28.0050,1309800,0
20030725,28.0650,28.3450,28.0000,28.1850,2072000,0
20030728,27.9200,28.1450,27.6900,27.9250,2722200,0
20030729,28.0750,28.2900,27.9205,28.1500,2574400,0
20030730,28.5000,28.7700,28.3650,28.5350,3134000,0
20030731,28.5650,28.8850,28.5350,28.7350,3696400,0
20030801,28.9150,28.9150,28.5400,28.7350,2226000,0
20030804,28.7100,29.1000,28.5150,29.0900,2092600,0
20030805,29.0500,29.1950,28.8600,28.9600,2890200,0
20030806,29.0000,29.4700,28.7500,29.3000,3837400,0
20030807,29.4000,29.6600,29.2950,29.6600,2855000,0
20030808,29.7400,29.8500,29.5400,29.6450,1481000,0
20030811,29.6250,29.6850,29.4050,29.5500,1735600,0
20030812,29.5500,29.9000,29.5250,29.8900,1908800,0
20030813,29.8250,29.8900,29.5800,29.7900,2083200,0
20030814,29.7900,29.8550,29.5500,29.6750,1674400,0
20030815,29.6800,29.6800,29.3800,29.5750,881400,0
20030818,29.5750,29.9000,29.5750,29.7450,1312000,0
20030819,29.7150,29.7600,29.2750,29.3700,2221600,0
20030820,29.3350,29.5850,29.3350,29.4750,2854000,0
20030821,29.4000,29.4400,29.2050,29.3300,2847800,0
20030822,29.3800,29.3800,28.7750,28.8050,2283000,0
20030825,28.8550,29.2600,28.8500,29.2200,1388000,0
20030826,29.2200,29.4750,29.0550,29.3050,1768000,0
20030827,29.3100,29.3650,29.1400,29.2650,1703600,0
20030828,29.3250,29.3600,29.1900,29.2400,1638200,0
20030829,29.2450,29.4550,29.2250,29.4500,1962800,0
20030902,29.4500,30.0050,29.4500,30.0000,2110800,0
20030903,29.9950,30.2000,29.9000,30.1500,2489000,0
20030904,30.2450,30.2950,29.9400,30.1150,1754200,0
20030905,30.0900,30.0900,29.7600,29.9600,2421800,0
20030908,29.8750,30.0900,29.8500,30.0600,2575600,0
20030909,30.0250,30.1650,29.9450,29.9500,1980200,0
20030910,29.9600,30.2500,29.9150,30.0700,1935800,0
20030911,30.2000,30.3900,30.0100,30.0750,1991000,0
20030912,30.0950,30.3700,30.0750,30.3650,2426000,0
20030915,30.4250,30.4500,30.0100,30.2350,1753600,0
20030916,30.3600,30.7000,30.3400,30.6500,2477000,0
20030917,30.6600,30.9250,30.6600,30.7950,2166200,0
20030918,31.0750,31.4550,31.0700,31.4500,3370200,0
20030919,31.4500,31.5550,31.3000,31.5500,3490600,0
20030922,31.5500,31.5500,30.8700,31.1250,1747400,0
20030923,31.0550,31.1750,30.9800,31.0950,1417400,0
20030924,31.1200,31.1350,30.7000,30.8150,1687800,0
20030925,31.0700,31.2200,30.7950,30.8450,3150000,0
20030926,30.8750,31.4950,30.6450,31.3200,3725800,0
20030929,31.3250,31.8700,31.3250,31.8500,2339600,0
20030930,31.8350,31.9750,31.6000,31.7500,3477000,0
20031001,31.7750,32.3400,31.7750,32.3000,3056800,0
20031002,32.3500,32.5050,32.0750,32.3250,2965400,0
20031003,32.3250,32.4500,32.0500,32.0600,3192000,0
20031006,32.1250,32.1250,31.9250,32.0200,3390800,0
20031007,31.8250,32.2950,31.7500,32.1250,2491800,0
20031008,32.1400,32.1650,31.8300,32.0300,2486200,0
20031009,32.1550,32.5200,32.1550,32.2500,2562800,0
20031010,32.2500,32.2750,32.0700,32.2250,1865600,0
20031013,32.3250,32.5650,32.2000,32.3350,1700800,0
20031014,32.3750,32.5300,32.3350,32.4800,2050200,0
20031015,32.4500,32.4500,32.1050,32.1800,2696600,0
20031016,32.1850,32.3400,31.9100,32.1500,2933000,0
20031017,32.2750,32.3700,31.7550,31.8350,2078200,0
20031020,32.0600,32.0600,31.7200,31.9200,1625000,0
20031021,32.0000,32.1950,31.8000,31.9250,1451000,0
20031022,31.8250,32.0450,31.6650,31.8950,1747200,0
20031023,32.0750,32.1900,31.7600,31.9450,2383600,0
20031024,31.8500,31.9000,31.6500,31.7750,1353000,0
20031027,31.9000,32.2400,31.8150,31.8550,2114600,0
20031028,31.8000,31.9550,31.7000,31.8750,1886000,0
20031029,31.8250,31.9950,31.7500,31.8750,1973000,0
20031030,31.9150,31.9850,31.7950,31.9000,1646800,0
20031031,31.9000,32.1000,31.6650,31.7250,1832000,0
20031103,31.7250,32.6350,31.7250,32.5250,4865286,0
20031104,32.5250,32.5450,31.9250,31.9600,2846260,0
20031105,31.9850,32.2350,31.7600,31.9000,1720800,0
20031106,31.8250,31.9000,31.5350,31.6750,2906000,0
20031107,31.7550,31.8000,31.2500,31.4400,3174800,0
20031110,31.5650,31.8050,31.3500,31.6000,3095000,0
20031111,31.3500,31.7400,31.2000,31.7150,1838200,0
20031112,31.4650,31.7000,31.2100,31.2650,4152600,0
20031113,31.2650,31.2650,30.8650,31.0000,3117600,0
20031114,31.0000,31.4300,30.8850,31.2500,2238000,0
20031117,31.1750,31.2450,30.7850,31.0000,2090600,0
20031118,31.0250,31.2500,30.6050,30.7350,2976800,0
20031119,30.9250,31.4000,30.9200,31.2950,1985600,0
20031120,31.0000,31.4800,30.7650,30.8750,2725400,0
20031121,30.7750,30.8400,30.4750,30.7050,2580200,0
20031124,31.0250,31.1850,30.9050,30.9250,3057200,0
20031125,30.9500,31.0750,30.7350,30.9000,2408600,0
20031126,31.0000,31.0400,30.7500,30.9500,946800,0
20031128,30.9250,31.0200,30.8750,30.9100,740600,0
20031201,30.9500,31.1750,30.7500,31.0900,3103200,0
20031202,31.0000,31.1500,30.9100,31.1150,3259600,0
20031203,31.1150,31.4550,31.0600,31.2050,2454600,0
20031204,31.2250,31.6400,31.0900,31.5450,1848600,0
20031205,31.5900,32.0750,31.5450,31.7000,2401000,0
20031208,31.6600,32.1000,31.6600,31.9500,2339000,0
20031209,32.0500,32.0500,31.4250,31.6750,2455600,0
20031210,31.7100,32.0650,31.6000,31.9500,2894800,0
20031211,31.9500,32.0350,31.6850,31.8150,2425400,0
20031212,31.8000,31.8550,31.5650,31.7100,3561200,0
20031215,31.9000,31.9300,31.3050,31.4500,3091200,0
20031216,31.2750,31.4500,31.2500,31.4000,2027600,0
20031217,31.4250,31.4600,31.1750,31.4550,2267200,0
20031218,31.4750,31.9250,31.3000,31.7750,3211600,0
20031219,31.8000,32.2600,31.5750,32.1000,3733400,0
20031222,32.1000,32.2650,31.7250,32.2450,2766600,0
20031223,32.2000,32.4700,32.1600,32.4250,1645000,0
20031224,32.3500,32.6150,32.2400,32.5900,764200,0
20031226,32.5900,32.7000,32.4500,32.5650,492400,0
20031229,32.5600,32.9500,32.5350,32.9150,1515600,0
20031230,32.7850,33.2000,32.7650,33.0800,1928000,0
20031231,33.1400,33.3100,33.0050,33.1800,1868600,0
20040102,33.3250,33.5950,32.8350,33.0000,2432000,0
20040105,33.0000,33.2700,32.7100,33.1500,1960800,0
20040106,32.9000,33.1400,32.8000,32.9100,2387200,0
20040107,32.8300,33.1200,32.7800,33.1100,1593400,0
20040108,33.0250,33.1250,32.8150,33.1150,1701000,0
20040109,32.9750,33.1200,32.7050,32.8050,1659200,0
20040112,32.8100,32.9200,32.5450,32.6350,2088400,0
20040113,32.5900,32.8000,32.3450,32.6150,1969800,0
20040114,32.6150,33.0700,32.5650,32.9100,1277000,0
20040115,32.9100,32.9900,32.6850,32.8400,1815400,0
20040116,32.9750,33.1000,32.7500,32.9850,1448000,0
20040120,32.8750,32.9500,32.5950,32.9150,1763200,0
20040121,32.9400,33.3600,32.7550,33.3400,2840400,0
20040122,33.1750,33.4950,32.9800,33.2000,1515400,0
20040123,33.2750,33.4000,32.7000,32.7350,2361600,0
20040126,32.7000,32.8100,32.1800,32.5400,2105800,0
20040127,32.6000,32.7250,32.4150,32.5750,2217200,0
20040128,33.0000,33.5000,32.9750,33.1400,5347200,0
20040129,33.4500,33.4600,33.0950,33.3250,2572800,0
20040130,33.3400,33.5000,33.1450,33.4900,2038800,0
20040202,33.5000,33.6650,33.2450,33.4200,2944000,0
20040203,33.3000,33.3900,33.0500,33.3900,2288400,0
20040204,33.1500,33.2900,32.9200,33.0500,2508200,0
20040205,33.1250,33.1250,32.7450,32.8500,1971200,0
20040206,32.9250,33.0800,32.7750,33.0200,1695200,0
20040209,33.0350,33.2500,32.8950,33.1700,1954600,0
20040210,33.1350,33.3550,33.0450,33.3500,1957400,0
20040211,33.1000,33.1250,32.5850,33.0750,3438600,0
20040212,32.9500,33.1050,32.8500,32.9100,1739600,0
20040213,32.8250,33.0000,32.6300,32.7850,1503800,0
20040217,33.0500,33.1100,32.8350,32.9750,1312800,0
20040218,33.0000,33.5000,32.8500,33.4300,2731000,0
20040219,33.4750,33.5850,33.0550,33.1550,2087600,0
20040220,33.1600,33.1600,32.5650,32.7600,3353200,0
20040223,32.8900,33.1050,32.5450,32.7500,1863000,0
20040224,32.8550,32.9900,32.5550,32.7600,1892800,0
20040225,32.8750,33.1700,32.7000,33.0500,1725800,0
20040226,32.9750,33.3100,32.9500,33.2500,2133400,0
20040227,33.2500,33.7350,33.2450,33.5700,3312200,0
20040301,33.6000,33.7050,33.4950,33.5900,2065800,0
20040302,33.6250,33.9650,33.5250,33.5550,2654000,0
20040303,33.5550,33.7350,33.2550,33.5700,2016400,0
20040304,33.4750,33.7450,33.4250,33.4700,1209000,0
20040305,33.4800,33.9000,33.4200,33.8400,1909800,0
20040308,33.7500,33.9550,33.7450,33.8350,1176400,0
20040309,33.8300,34.2050,33.7550,34.1750,2364000,0
20040310,34.1200,34.2450,33.8950,33.9150,2384400,0
20040311,33.9750,34.1300,33.5000,33.5950,3717200,0
20040312,33.7200,33.7200,33.2300,33.5700,1745800,0
20040315,33.4500,33.6550,33.2550,33.4150,1941800,0
20040316,33.4200,33.5750,33.1700,33.3250,2204600,0
20040317,33.4750,33.9800,33.4250,33.9200,2341400,0
20040318,33.8250,34.0650,33.6150,33.7000,1451400,0
20040319,33.6700,33.7900,33.4250,33.5000,1935000,0
20040322,33.4500,33.6650,33.0600,33.1100,1493200,0
20040323,32.9850,33.2200,32.9200,33.0500,1610200,0
20040324,32.9750,33.4150,32.8550,33.3750,2759200,0
20040325,33.3750,33.8900,33.2500,33.8850,4244400,0
20040326,33.8900,34.2850,33.8550,34.1500,4155400,0
20040329,34.1250,34.2100,33.9550,34.1500,2438800,0
20040330,34.1500,34.3150,34.0500,34.2750,2955400,0
20040331,34.2500,34.4350,34.1550,34.4350,2147600,0
20040401,34.3750,34.7250,34.2500,34.6500,2388600,0
20040402,34.6550,34.6550,34.3300,34.4700,1973600,0
20040405,34.4000,34.7450,34.3750,34.7350,3758600,0
20040406,34.7350,34.8950,34.4600,34.6600,2862600,0
20040407,34.5250,34.6050,34.2800,34.3850,2633200,0
20040408,34.3850,34.4650,34.2650,34.4150,2205600,0
20040412,34.5000,34.5000,33.5000,33.7850,2908400,0
20040413,33.7850,33.7850,32.7650,33.0350,4029200,0
20040414,32.7400,33.1200,32.4600,32.6750,3773600,0
20040415,32.5250,33.0450,32.5250,32.6500,3762600,0
20040416,32.8750,33.0750,32.6500,33.0750,2604200,0
20040419,32.9500,33.1850,32.8400,33.0900,2132800,0
20040420,33.1500,33.2300,32.6350,32.6350,1857800,0
20040421,32.6000,32.6250,32.2000,32.5550,2017000,0
20040422,32.9000,33.5600,32.6500,33.1050,2455200,0
20040423,33.1100,33.2000,32.7750,33.0650,1894200,0
20040426,33.0000,33.3850,32.9900,33.3750,2512800,0
20040427,33.3750,33.4450,33.1900,33.3600,3036200,0
20040428,33.3250,33.7400,33.3250,33.4750,4216200,0
20040429,33.7500,33.7500,33.1650,33.2900,2675400,0
20040430,33.3700,33.5700,33.3050,33.4700,2333800,0
20040503,33.2900,33.4950,33.2000,33.3450,2417000,0
20040504,33.3950,33.4950,33.0750,33.3750,2796000,0
20040505,33.2750,33.4750,33.0300,33.1000,1755600,0
20040506,33.4000,33.5600,32.6700,33.2100,1436400,0
20040507,32.9900,33.1300,32.1200,32.3400,1863300,0
20040510,32.3500,32.5000,31.7300,32.0700,2848700,0
20040511,32.1500,32.1800,31.3000,31.6000,2239600,0
20040512,31.2500,32.1400,30.9200,31.4200,3570700,0
20040513,31.0500,31.6100,31.0500,31.2900,2487700,0
20040514,31.3300,31.7900,31.3200,31.4500,1799400,0
20040517,31.2000,31.5600,31.0200,31.4100,1849100,0
20040518,31.6800,31.9800,31.5500,31.5600,2186600,0
20040519,31.5600,31.8300,31.3100,31.3900,1726600,0
20040520,31.2700,31.9500,31.2100,31.7900,1959700,0
20040521,32.0500,32.2600,31.9000,32.0700,2390300,0
20040524,32.0700,32.6800,32.0700,32.6100,2738300,0
20040525,32.6200,33.0200,32.4200,32.9700,1603700,0
20040526,32.9800,33.3700,32.5500,32.8300,2061200,0
20040527,33.2500,33.4600,32.9300,33.1800,1712400,0
20040528,33.1200,33.4500,33.0200,33.3000,1759200,0
20040601,33.3100,33.5600,33.0000,33.3400,1633300,0
20040602,33.3500,33.5900,32.9100,33.0000,1778200,0
20040603,32.8700,33.0000,32.4900,32.6800,2109500,0
20040604,32.6800,33.2500,32.6800,32.9800,1074500,0
20040607,33.2200,33.2500,32.9800,33.1200,1005800,0
20040608,32.9000,33.0000,32.5500,32.6200,1340200,0
20040609,32.6200,32.8000,32.1500,32.1500,1431900,0
20040610,32.1000,32.8000,32.1000,32.7900,1667000,0
20040614,32.4500,32.8600,32.4300,32.6700,1210600,0
20040615,32.7000,33.1100,32.6400,32.7000,1375600,0
20040616,32.7100,32.9400,32.5000,32.5500,1800000,0
20040617,32.5500,32.7200,32.4000,32.6300,1979500,0
20040618,32.6000,32.9000,32.3500,32.8600,1623000,0
20040621,32.8600,33.4700,32.7600,33.3300,1363200,0
20040622,33.4800,33.5500,33.1000,33.1400,1924800,0
20040623,33.0800,33.6500,33.0800,33.6300,1581100,0
20040624,33.5000,33.9300,33.4400,33.8200,1832900,0
20040625,33.8300,33.9900,33.5100,33.5500,1500400,0
20040628,33.5500,34.1400,33.5300,33.5400,988800,0
20040629,33.5500,33.5600,33.0100,33.1300,1450400,0
20040630,33.2300,33.4200,32.8500,33.2900,1559600,0
20040701,33.2000,33.3700,32.6900,32.8200,1733100,0
20040702,33.0700,33.4000,32.9700,33.0400,1292200,0
20040706,33.0700,33.2700,32.8800,32.9500,1498000,0
20040707,32.8800,33.2700,32.8000,33.1300,1431600,0
20040708,33.1200,33.4600,32.9700,33.3600,2101000,0
20040709,33.4100,33.4100,32.9400,33.0200,1709300,0
20040712,33.0300,33.3900,33.0300,33.3400,1117100,0
20040713,33.3400,33.6300,33.2900,33.5300,1781500,0
20040714,33.5000,34.2300,33.3700,34.1200,2741300,0
20040715,34.1200,34.2600,33.9500,34.1300,1544900,0
20040716,34.4500,34.6700,34.3600,34.4400,2030400,0
20040719,34.4000,34.7000,34.3000,34.5600,1714000,0
20040720,34.4000,34.6500,34.2500,34.4500,2534300,0
20040721,34.4400,34.4400,33.5800,33.5900,2025900,0
20040722,33.3700,33.4000,32.8900,33.1500,2201500,0
20040723,33.1000,33.2100,32.9600,33.0700,1479900,0
20040726,33.2200,33.3900,33.0400,33.2100,1263300,0
20040727,33.2100,33.3400,32.8500,32.8900,1685600,0
20040728,33.8000,34.1000,33.2700,33.9700,3722000,0
20040729,34.1000,34.7300,34.0500,34.7000,3103900,0
20040730,34.6500,35.4400,34.5000,34.9000,2305100,0
20040802,34.6500,35.5100,34.6500,35.4400,2936500,0
20040803,35.3500,35.6300,35.1300,35.4800,1700400,0
20040804,35.4800,36.0000,35.3100,35.7900,2003000,0
20040805,35.9000,36.0400,35.4300,35.5300,2386900,0
20040806,35.8000,36.4000,35.6000,36.0100,3068400,0
20040809,36.2500,36.2600,35.8100,36.1400,2169800,0
20040810,36.2500,36.5600,36.0200,36.5100,2459000,0
20040811,36.2000,36.7800,36.1200,36.4600,3520200,0
20040812,36.3000,36.5100,36.2000,36.3500,1991000,0
20040813,36.2000,36.4100,35.8600,36.0400,1783900,0
20040816,36.1300,36.2600,35.8900,36.0200,1591200,0
20040817,36.0700,36.2700,35.9700,36.0200,1994300,0
20040818,36.1500,36.5200,36.0300,36.4800,2869300,0
20040819,36.0500,36.3500,35.9500,36.0900,2689000,0
20040820,36.0400,36.3900,35.9500,36.3900,1840600,0
20040823,36.2000,36.3400,36.0000,36.0500,1693300,0
20040824,36.1500,36.3200,35.9500,36.1800,1397700,0
20040825,36.1800,36.4100,36.0600,36.3700,1119300,0
20040826,36.2700,36.4800,36.0500,36.0900,1130200,0
20040827,36.0900,36.1500,36.0000,36.0300,927100,0
20040830,35.9500,36.4300,35.9500,36.2300,693300,0
20040831,36.2800,36.8500,36.2350,36.8500,1381700,0
20040901,36.8600,37.2700,36.8300,37.1500,2241900,0
20040902,37.2700,37.5000,37.2000,37.5000,1865400,0
20040903,37.5400,37.6200,37.1900,37.3500,1263100,0
20040907,37.5500,37.7800,37.4200,37.6800,1922700,0
20040908,37.6200,37.6400,37.1300,37.2900,2863500,0
20040909,37.3000,37.6700,37.2700,37.6700,2178200,0
20040910,37.8700,37.8700,37.5100,37.6800,2148800,0
20040913,37.9000,37.9000,36.8000,36.8200,2163600,0
20040914,36.9500,37.0700,36.6800,36.7600,2013300,0
20040915,36.4000,36.7200,36.4000,36.7200,1500700,0
20040916,36.4900,37.1100,36.4200,37.0300,1543500,0
20040917,37.0300,37.6200,37.0300,37.1900,2130500,0
20040920,37.0400,37.1000,36.8000,36.8200,1280400,0
20040921,36.9500,37.0800,36.7400,36.7400,1259800,0
20040922,36.2500,36.5200,36.2400,36.4900,1677800,0
20040923,36.4200,36.5500,36.1000,36.3200,1381000,0
20040924,36.3000,36.5900,35.9900,36.4700,1576400,0
20040927,36.4700,36.5400,36.1600,36.4100,2395300,0
20040928,36.4200,36.7900,36.3500,36.7000,1476200,0
20040929,37.4300,37.4300,36.4000,36.5600,1625600,0
20040930,36.7000,36.8100,36.3500,36.6900,1672500,0
20041001,36.7500,37.3100,36.7300,37.3000,1846100,0
20041004,37.3300,37.4700,37.0500,37.1600,1800400,0
20041005,37.2200,37.5500,37.2100,37.2800,1282300,0
20041006,37.4200,38.0000,37.4000,38.0000,1743100,0
20041007,38.0000,38.0600,37.7600,37.8900,1381200,0
20041008,37.9500,37.9800,37.6400,37.8400,1654900,0
20041011,37.8000,37.9800,37.7200,37.8000,1618400,0
20041012,37.4000,37.8700,37.3900,37.8400,2133100,0
20041013,37.9500,37.9500,37.3100,37.5800,2512000,0
20041014,37.4500,37.6000,37.2800,37.5200,1373400,0
20041015,37.7500,38.0000,37.5800,37.8900,1299800,0
20041018,37.8200,37.9700,37.4600,37.7300,1883900,0
20041019,37.8000,37.9900,37.5500,37.6700,2633900,0
20041020,37.8500,38.0800,37.5200,38.0600,2107000,0
20041021,38.6000,38.8000,38.0000,38.0200,2108800,0
20041022,38.2700,38.9300,37.8400,38.6700,2135800,0
20041025,39.0000,39.4100,38.9600,39.3500,2743700,0
20041026,39.5000,39.9100,39.2300,39.8100,3346000,0
20041027,39.7500,39.8500,39.1000,39.3000,2172600,0
20041028,39.5500,39.9500,38.6700,39.9500,3424600,0
20041029,39.9500,40.1000,39.1600,39.6200,2552300,0
20041101,40.0000,40.6100,39.9500,40.1700,3615600,0
20041102,40.3200,40.3200,39.0100,39.0500,2738700,0
20041103,40.0000,40.4600,39.5000,40.1500,2845500,0
20041104,40.4500,41.0000,40.2400,40.9700,2821300,0
20041105,40.9700,40.9700,40.3400,40.6200,2775100,0
20041108,40.7400,41.2796,40.6500,41.2000,2235500,0
20041109,41.3000,41.4700,41.1700,41.3800,1823500,0
20041110,41.3800,41.5700,40.5800,41.1000,3315500,0
20041111,41.3500,41.8800,40.9500,41.7600,1371000,0
20041112,41.9400,42.4200,41.5600,42.4200,1421500,0
20041115,42.4800,42.4900,41.5400,41.5900,1628800,0
20041116,41.6000,41.8200,41.3900,41.5200,1345000,0
20041117,41.7700,42.2800,40.9100,41.1100,1653000,0
20041118,41.2700,41.8200,41.2000,41.6700,1685000,0
20041119,41.8500,42.1600,41.4100,42.0700,2394300,0
20041122,41.5000,42.1700,41.4800,42.0700,2646700,0
20041123,42.0800,42.8400,42.0100,42.6400,1684700,0
20041124,42.8000,43.0000,42.2300,42.4200,2006300,0
20041126,42.3200,42.9300,42.3200,42.3800,972100,0
20041129,42.4300,42.6400,41.9024,42.4800,1826000,0
20041130,42.4200,42.5100,41.7000,41.7100,2862900,0
20041201,41.7200,41.9000,41.0400,41.8500,2428400,0
20041202,41.8500,41.9400,41.0700,41.3000,1959800,0
20041203,41.3700,42.1400,41.3700,42.0500,1969200,0
20041206,42.0500,42.4600,41.9000,42.4600,1385100,0
20041207,42.5900,42.6200,41.5200,41.5600,1844600,0
20041208,41.8500,41.8500,41.0900,41.2200,1925200,0
20041209,40.9300,41.5200,40.8500,41.4600,1544700,0
20041210,41.7000,42.4400,41.0500,41.9800,2412200,0
20041213,42.3000,42.9600,42.1400,42.8900,1690100,0
20041214,43.0000,43.3000,42.7500,43.0800,2059600,0
20041215,43.0000,43.4000,42.6200,43.3800,2075300,0
20041216,43.5000,43.5800,42.6000,42.6000,2832500,0
20041217,42.5200,43.0300,41.1400,41.8600,6669400,0
20041220,43.0100,44.3900,42.7000,43.0500,14001900,0
20041221,43.0600,43.5300,42.8100,43.5200,4838800,0
20041222,43.5200,43.9800,43.2000,43.9500,3630100,0
20041223,43.9500,44.1900,43.6500,44.1500,1905400,0
20041227,44.6700,44.6700,44.0900,44.2000,2561500,0
20041228,43.9600,44.4700,43.9500,44.4700,2309000,0
20041229,44.4700,44.9000,44.2700,44.7000,2415500,0
20041230,44.4200,44.8300,44.3400,44.3900,1542000,0
20041231,44.4000,44.5500,44.0500,44.0700,1906600,0
20050103,44.3000,44.3100,43.2100,43.2300,3084800,0
20050104,43.4000,43.5060,42.9100,42.9400,2703000,0
20050105,42.9800,43.1700,42.2600,42.3000,4231800,0
20050106,42.1100,42.4900,41.7700,42.4600,2343600,0
20050107,42.4000,42.7500,42.0000,42.0300,2129500,0
20050110,42.0500,42.6200,42.0200,42.4100,1947700,0
20050111,42.4500,42.4900,41.8600,42.1800,1711000,0
20050112,42.4500,42.5800,42.0000,42.4600,2744700,0
20050113,42.5000,43.2300,42.4000,42.9300,1996300,0
20050114,42.7000,43.2400,42.5000,43.0300,1984600,0
20050118,42.9500,43.5900,42.7000,43.3700,1978600,0
20050119,43.3700,43.6200,43.0300,43.1500,1754800,0
20050120,43.1500,43.1900,42.5500,42.6300,2383800,0
20050121,42.6300,42.8800,42.2100,42.3400,1726300,0
20050124,42.3400,43.1700,42.2600,42.8500,2093900,0
20050125,42.9800,43.1500,42.5200,42.5200,1947500,0
20050126,42.5700,43.7300,42.5700,43.6000,2464400,0
20050127,43.4700,44.1800,43.3100,43.7600,2550700,0
20050128,43.6200,44.1800,43.2700,44.1000,2318000,0
20050131,44.1000,44.4700,43.9200,44.2500,2974100,0
20050201,44.4000,45.2800,44.3000,45.2500,3183200,0
20050202,45.1200,45.2700,44.6800,45.0700,2982800,0
20050203,44.9000,45.3000,44.5200,45.3000,2478500,0
20050204,45.4500,45.7900,45.3500,45.7500,1982600,0
20050207,45.5600,46.0300,45.5600,45.9000,1969700,0
20050208,45.6500,46.0400,45.5900,45.8400,3288000,0
20050209,46.0000,46.2000,45.8000,45.9100,4273200,0
20050210,45.9200,46.0000,45.5800,45.7000,2237400,0
20050211,45.2900,45.6400,44.9000,45.2600,3830100,0
20050214,45.3500,45.6600,45.1100,45.3600,2392900,0
20050215,45.2000,45.3000,44.7300,44.9100,2419300,0
20050216,44.9000,45.4300,44.7500,45.4100,1811700,0
20050217,45.3600,45.3900,44.9200,44.9400,2069300,0
20050218,44.9000,44.9400,44.0500,44.4400,2795800,0
20050222,44.0000,44.0800,43.3200,43.4900,3453400,0
20050223,43.6100,44.2500,43.6100,43.8900,2315000,0
20050224,43.9000,44.5300,43.9000,44.4200,1826400,0
20050225,44.4100,45.6000,44.1600,45.5000,2392000,0
20050228,45.5000,45.9700,45.2200,45.3600,2647600,0
20050301,45.5500,45.9800,44.9000,45.0400,3398200,0
20050302,45.0400,45.7300,44.8400,45.5500,2642600,0
20050303,45.5600,45.6100,45.0500,45.5100,2980500,0
20050304,45.9000,46.8500,45.8000,46.6000,3013200,0
20050307,46.7300,47.0300,46.6000,46.8500,2609300,0
20050308,46.8500,46.8500,46.1500,46.4800,3603700,0
20050309,46.0000,46.0600,45.5800,45.7600,3354600,0
20050310,45.7600,46.7900,45.4600,46.5600,3000900,0
20050311,46.5600,46.8100,46.0500,46.1100,1554500,0
20050314,46.1100,46.6700,45.9800,46.6700,1228500,0
20050315,46.7400,47.1800,46.3200,46.3200,1236100,0
20050316,46.3800,46.6500,45.2900,45.5700,1452700,0
20050317,45.6600,46.2400,45.5700,45.6900,1523300,0
20050318,45.6500,45.8500,45.3100,45.7000,3368400,0
20050321,45.7400,45.8100,45.3500,45.5800,1111000,0
20050322,45.5800,45.6600,44.3000,44.4200,2681800,0
20050323,44.4200,44.4200,43.6900,43.9400,2598700,0
20050324,44.0500,44.7900,44.0000,44.7600,1526100,0
20050328,44.7700,45.4500,44.6500,45.2700,1781900,0
20050329,45.1200,45.3900,44.4300,44.5200,2058200,0
20050330,44.6500,45.5100,44.6500,45.1200,1507500,0
20050331,45.4300,46.1800,45.4000,45.8900,2052500,0
20050401,46.3000,46.3800,45.1400,45.9000,2293000,0
20050404,45.9600,45.9800,45.3300,45.5600,2035600,0
20050405,45.5400,45.9300,45.4900,45.8100,1789100,0
20050406,45.9400,45.9400,45.3600,45.5500,1154600,0
20050407,45.6300,46.1000,45.4400,46.0500,1698300,0
20050408,46.0000,46.1600,45.4000,45.4000,1194800,0
20050411,45.4100,46.4300,45.4100,46.3700,1525100,0
20050412,46.3000,47.4500,46.0300,47.4000,2217200,0
20050413,47.2800,47.6500,46.8300,47.1100,1680300,0
20050414,47.1200,47.3600,46.0000,46.8800,2116900,0
20050415,46.8900,47.0000,45.7700,45.7700,2066100,0
20050418,45.7700,46.3000,45.4600,46.1700,2094400,0
20050419,46.1700,47.0100,46.1300,46.9500,1404500,0
20050420,46.8000,47.0400,46.5200,46.6400,2563700,0
20050421,47.0800,47.1100,46.6700,46.8000,2004500,0
20050422,46.7900,47.4000,46.5200,46.9500,2242900,0
20050425,47.2000,47.5600,47.1000,47.5000,2540100,0
20050426,47.3000,47.3000,46.6300,47.0000,2736100,0
20050427,46.8500,47.8800,46.5800,47.6900,1681300,0
20050428,47.7000,48.9800,47.6000,48.4600,4048900,0
20050429,48.4500,49.5500,48.3100,49.5000,2654500,0
20050502,49.5000,49.7000,49.2700,49.5800,2697500,0
20050503,49.5800,49.5800,48.7500,48.9700,2968500,0
20050504,48.9700,49.4600,48.6700,49.3900,2379700,0
20050505,49.3000,49.4900,48.7800,48.9700,1601800,0
20050506,48.3800,49.0100,48.0700,48.7200,2478400,0
20050509,48.6500,48.6800,47.9300,48.4900,2408900,0
20050510,48.0200,48.9700,48.0200,48.4500,1724400,0
20050511,48.0400,48.0500,47.3200,47.8000,1965700,0
20050512,47.3000,47.6900,46.9500,47.0000,2523900,0
20050513,47.0000,47.0200,44.1400,45.2500,4631600,0
20050516,45.4000,45.4000,44.7300,45.0500,3655000,0
20050517,45.0700,45.4000,44.7100,45.2000,3031800,0
20050518,45.5500,46.1100,45.4900,45.9400,1964600,0
20050519,46.1500,46.7000,46.1400,46.5700,2053100,0
20050520,46.9000,47.0900,46.5000,46.8500,3536800,0
20050523,47.1000,47.1600,46.7600,46.8100,1653200,0
20050524,46.7100,46.8400,46.4500,46.6900,1074600,0
20050525,46.6900,46.8400,46.4400,46.6700,1492100,0
20050526,46.3500,46.9900,46.3500,46.8200,1270100,0
20050527,46.7500,47.0600,46.7000,46.9300,991900,0
20050531,46.7000,47.0500,46.5700,46.8500,1882000,0
20050601,47.0500,48.1600,46.9100,48.1600,3037300,0
20050602,48.1600,48.4600,48.0600,48.1700,1319900,0
20050603,48.1700,48.5300,47.8500,48.4600,1560300,0
20050606,48.4000,48.4300,47.9300,48.1200,984700,0
20050607,48.3700,49.1900,48.3500,48.5700,2031800,0
20050608,48.8000,48.8800,48.3200,48.5000,1110700,0
20050609,48.5300,48.6000,48.0100,48.1900,1553200,0
20050610,48.3900,49.2200,48.3400,49.0000,1932900,0
20050613,49.0000,49.0600,48.2200,48.4200,1366400,0
20050614,48.5300,48.7200,48.2900,48.3900,1657000,0
20050615,48.3000,48.5400,47.3700,48.5400,2723000,0
20050616,48.3000,48.3900,47.6400,47.8100,1703500,0
20050617,48.4500,48.7400,47.9000,48.6800,2728500,0
20050620,48.4500,48.9400,48.1000,48.8500,1468000,0
20050621,48.9500,49.3000,48.9000,48.9500,1586800,0
20050622,49.2000,50.6200,49.0800,50.3000,3702900,0
20050623,50.4300,51.2000,50.3500,50.7300,3104100,0
20050624,50.7400,50.9400,50.5400,50.6900,1803600,0
20050627,50.7800,50.9400,50.5200,50.7500,1865600,0
20050628,50.8100,51.3900,50.8100,51.3500,1831600,0
20050629,51.4800,51.4900,50.4200,50.6200,1673700,0
20050630,50.7500,52.0000,50.7300,51.3300,2958400,0
20050701,51.5300,51.7500,51.2600,51.7300,1481200,0
20050705,51.5200,52.0000,51.3600,51.7500,1617300,0
20050706,51.7400,51.9700,50.3100,50.3200,2317700,0
20050707,49.8000,51.0300,49.6000,51.0000,2350400,0
20050708,50.9200,51.6300,50.6000,51.6100,1761500,0
20050711,52.0400,52.5000,51.6600,52.1500,1507700,0
20050712,52.5800,53.1000,52.3900,52.9400,1999400,0
20050713,52.9500,53.5900,52.7600,53.5200,1681000,0
20050714,53.5700,54.1100,52.1900,52.5500,1804700,0
20050715,52.6500,53.0000,52.0800,52.2500,1656700,0
20050718,52.3200,52.4900,51.9700,51.9700,1096400,0
20050719,52.2000,52.7300,51.9200,52.6800,2080400,0
20050720,52.5800,53.0900,51.9600,53.0300,2240200,0
20050721,53.0300,53.0300,51.4200,51.6600,2092200,0
20050722,51.9200,52.2500,51.5000,51.8700,2400900,0
20050725,52.1200,52.9300,52.0700,52.2800,1739200,0
20050726,52.2800,52.6800,52.0500,52.2900,2326800,0
20050727,52.4900,52.6600,51.8600,52.3800,1858000,0
20050728,52.5700,53.6500,52.5000,53.6400,2068100,0
20050729,53.6400,54.0800,53.3600,53.5200,1773500,0
20050801,53.5100,53.5200,52.2500,52.4600,2167200,0
20050802,52.7000,53.8450,52.6900,53.8300,2447700,0
20050803,53.8300,54.8800,53.6100,54.3300,2437100,0
20050804,54.2200,54.2800,53.7300,53.9700,1478900,0
20050805,53.6500,53.6600,51.7500,52.2800,2523900,0
20050808,52.5500,52.8700,51.1300,51.1400,2758100,0
20050809,51.4200,51.9700,51.2900,51.6200,1857800,0
20050810,52.0700,53.0600,51.3300,51.5000,3018600,0
20050811,51.1000,52.1000,50.9500,51.7800,3979600,0
20050812,51.7800,51.9900,51.4200,51.5100,2592500,0
20050815,51.3600,51.8100,51.0900,51.7100,1597000,0
20050816,51.7100,51.9700,50.7900,50.8000,1803400,0
20050817,50.9800,51.2200,50.3000,50.8700,1678700,0
20050818,50.7000,51.0400,50.5600,50.8900,1111600,0
20050819,50.8800,51.6600,50.8800,51.6500,2501100,0
20050822,51.8800,52.2500,51.8000,52.0800,1705800,0
20050823,51.9800,52.5300,51.9500,52.4200,2024800,0
20050824,52.4300,53.1400,51.8500,51.9300,2784300,0
20050825,52.4000,52.5500,52.0200,52.3400,1953400,0
20050826,52.4600,52.7400,52.2000,52.3000,2171000,0
20050829,52.0000,52.8700,51.8800,52.7800,1872000,0
20050830,52.7900,52.9800,52.1600,52.8200,2671700,0
20050831,52.8200,53.9200,52.7000,53.8900,2596800,0
20050901,53.8900,54.4400,52.1400,53.9500,4397900,0
20050902,54.0800,54.3000,53.8200,53.9800,1772600,0
20050906,54.1000,55.6300,53.6300,55.6200,2601200,0
20050907,55.6200,55.6200,54.9500,55.1800,2030700,0
20050908,55.4000,55.4500,54.8900,54.9600,1983800,0
20050909,54.9500,55.7300,54.8700,55.6600,5107800,0
20050912,55.6600,56.1400,55.5200,56.0200,2270000,0
20050913,56.2000,56.3101,55.2700,55.2700,2514200,0
20050914,55.3000,55.5000,54.9200,55.0000,1864700,0
20050915,55.2000,56.0000,55.1800,55.9800,1812400,0
20050916,56.3000,56.9900,55.8400,56.9200,3811500,0
20050919,57.4000,57.4600,56.4400,56.7200,2272200,0
20050920,56.9700,57.3500,56.4300,56.4500,1830700,0
20050921,56.5300,56.8000,52.1100,54.0000,10685300,0
20050922,53.8500,53.8600,52.8000,53.0400,4702400,0
20050923,53.4900,53.6885,52.7300,53.4000,2598700,0
20050926,53.5000,54.9200,53.5000,54.2600,3593800,0
20050927,54.3600,54.6400,53.7200,54.0000,5203000,0
20050928,54.9000,55.5000,53.5000,53.7900,5235500,0
20050929,53.7500,54.8400,53.2500,54.0900,3530900,0
20050930,54.1000,54.4400,53.4100,53.4400,2944600,0
20051003,53.9000,54.0400,52.8800,53.4800,4599800,0
20051004,53.6100,53.8600,52.8800,52.9500,2786600,0
20051005,52.8600,52.9700,51.4700,51.4800,3031600,0
20051006,51.5500,52.1700,50.6800,51.6000,4291500,0
20051007,51.6000,52.4200,51.2200,52.0200,2701000,0
20051010,51.8800,51.8900,50.6000,50.8800,2755000,0
20051011,50.3000,50.8900,49.6000,49.9600,5389200,0
20051012,49.9700,50.3600,48.2500,48.5000,6370300,0
20051013,48.0000,48.2500,46.6200,47.0800,6483400,0
20051014,47.6000,48.7200,47.1600,48.6500,5243400,0
20051017,49.5000,50.6700,49.0400,50.6700,4633600,0
20051018,50.4500,50.4600,49.4800,49.9000,4102500,0
20051019,49.8000,50.5600,49.2800,50.3600,4409900,0
20051020,50.0000,50.4900,49.2900,49.6900,3487400,0
20051021,50.0000,51.1400,49.9000,50.9400,4088700,0
20051024,50.9400,52.8900,50.9000,52.7600,3157700,0
20051025,52.6200,53.7400,52.1700,52.8500,3507100,0
20051026,52.1000,52.5600,51.5500,51.6000,4658200,0
20051027,51.6500,51.8900,50.9400,51.2900,2402300,0
20051028,51.5000,52.4300,51.3100,52.4200,3051900,0
20051031,52.4300,52.5500,51.8400,52.0300,3781500,0
20051101,51.6800,51.8600,51.1600,51.3200,4201700,0
20051102,51.0000,51.7800,50.3800,51.7200,3827100,0
20051103,51.9000,52.8400,51.7400,52.4300,4038200,0
20051104,52.4300,52.7000,51.8500,52.2800,3061300,0
20051107,52.2800,52.6100,51.5400,51.8000,3272300,0
20051108,51.3500,52.1700,51.1700,51.4800,4215200,0
20051109,51.4500,52.1200,51.3000,51.8000,2889700,0
20051110,51.5300,51.6600,50.1100,51.0700,3653600,0
20051111,51.0400,51.1000,50.0500,50.4200,1415400,0
20051114,50.0500,50.3200,49.9100,50.0200,2552200,0
20051115,49.9800,50.7500,49.7600,50.5200,2479200,0
20051116,50.6500,51.4300,50.5200,50.8700,1598000,0
20051117,51.1500,52.3100,51.0200,52.0200,1971800,0
20051118,52.5000,52.6200,50.3500,51.4300,2865500,0
20051121,51.5800,51.9300,51.2100,51.5300,1505100,0
20051122,51.5600,51.7000,50.9100,51.4100,4018100,0
20051123,51.5400,52.2800,51.3000,51.9500,1609300,0
20051125,52.1500,52.3500,51.9200,52.3400,507000,0
20051128,52.2200,52.3500,51.2800,52.1100,3015400,0
20051129,52.4300,53.1500,52.2800,52.3900,2703300,0
20051130,52.3400,52.4400,51.7500,52.0400,2395300,0
20051201,52.2900,52.9300,52.0200,52.6200,2818000,0
20051202,52.6200,52.7500,52.2100,52.3900,2508500,0
20051205,52.4000,53.4200,52.0000,53.3900,3359000,0
20051206,53.3100,53.9600,53.0800,53.4400,3186500,0
20051207,53.5800,54.0600,52.8000,53.1000,2196500,0
20051208,53.2300,54.2200,53.0500,54.0300,3181700,0
20051209,54.0300,54.6000,53.8200,54.3500,3008300,0
20051212,54.5800,54.8400,53.4500,53.6000,3325500,0
20051213,53.7000,54.5800,53.6500,54.5600,2708600,0
20051214,54.5600,54.8900,54.0300,54.5600,2787600,0
20051215,54.7300,55.7100,54.7100,55.0000,3167800,0
20051216,55.1400,56.0000,54.5000,54.5900,3646900,0
20051219,54.4500,54.6100,53.4800,53.5500,2791700,0
20051220,53.3500,54.2100,53.3000,54.1100,2819700,0
20051221,54.7500,54.8600,53.4000,53.4200,2096500,0
20051222,53.6700,54.2200,53.4500,54.2200,2379600,0
20051223,54.4300,54.8400,54.2800,54.7400,2728800,0
20051227,54.6400,54.6600,53.6000,53.9500,2686100,0
20051228,54.0500,54.2100,53.6900,54.0500,1704400,0
20051229,54.0200,54.3900,53.3300,53.3400,1933900,0
20051230,53.2700,53.3400,52.8200,53.1400,1745600,0
20060103,53.6300,54.6900,52.9400,54.6200,2613600,0
20060104,54.8600,54.8600,53.6200,54.6200,2602800,0
20060105,54.6400,54.8600,54.2000,54.3900,2096700,0
20060106,54.6400,55.4700,54.3650,55.4700,1819600,0
20060109,55.3200,55.4500,54.7700,55.3300,2855500,0
20060110,55.9200,55.9200,54.3700,54.9500,2767700,0
20060111,54.7000,55.0300,54.3300,54.6600,3567900,0
20060112,54.6600,54.8700,54.3100,54.6700,3160300,0
20060113,55.0400,56.2300,54.9500,55.9200,3079000,0
20060117,55.4500,57.0200,55.3800,56.9800,2575600,0
20060118,56.9800,57.8700,56.8600,57.5800,4460400,0
20060119,57.5200,57.8100,57.2200,57.8000,2099400,0
20060120,57.8800,58.5700,57.4600,57.9900,3880000,0
20060123,58.2000,58.6800,57.9700,58.5500,2988200,0
20060124,58.4000,58.8700,57.7000,58.8600,3820100,0
20060125,58.1500,59.9000,57.7500,57.8400,4334900,0
20060126,58.4000,58.4400,56.9100,57.2700,3585300,0
20060127,57.2800,58.7700,57.2300,57.6100,4048600,0
20060130,57.2500,57.4700,56.4800,56.7200,3017200,0
20060131,56.6000,57.6900,56.4600,57.4200,4491500,0
20060201,56.9000,57.4400,56.5300,57.2200,2214500,0
20060202,57.2600,57.4300,55.8300,56.1500,2587600,0
20060203,56.1500,56.4000,55.1000,55.9700,3180900,0
20060206,55.6000,56.3500,55.6000,56.0500,2482400,0
20060207,55.7500,55.8700,55.0400,55.4100,2290900,0
20060208,55.2700,55.3700,54.5900,54.7900,2072400,0
20060209,54.6900,55.9900,54.5000,55.5100,3465500,0
20060210,55.9000,56.9400,55.6100,56.4500,4305900,0
20060213,56.1000,56.3100,55.5500,55.5900,3228500,0
20060214,55.5000,56.0900,54.4200,56.0100,3134500,0
20060215,55.9000,56.6700,55.4900,56.0200,2083800,0
20060216,55.9100,56.0300,55.1100,55.4800,3010600,0
20060217,55.2500,55.9600,55.0300,55.9500,3570700,0
20060221,55.9700,56.8800,55.8300,56.6500,3108300,0
20060222,57.1500,57.3000,56.7800,57.1000,2098600,0
20060223,57.1000,57.6200,56.7000,57.2300,2500900,0
20060224,57.1800,57.3700,56.9500,57.1100,1794800,0
20060227,57.3300,58.3400,57.2700,58.0600,2279300,0
20060228,57.9000,57.9100,56.5300,57.1100,4406000,0
20060301,56.9500,56.9800,56.1400,56.4500,3216300,0
20060302,55.9500,56.6700,55.4800,56.5200,2126300,0
20060303,56.5200,57.4200,56.2600,57.0200,2757000,0
20060306,56.7700,56.9100,54.8200,55.0500,2946000,0
20060307,55.0500,55.0500,54.3300,54.9100,3454800,0
20060308,55.0500,55.4900,53.7100,55.1200,3057100,0
20060309,55.1700,55.4700,54.5500,54.6800,1448600,0
20060310,54.8000,55.9500,54.6900,55.4800,2675100,0
20060313,55.4900,55.6200,55.1400,55.4200,1451100,0
20060314,55.5000,56.3500,55.2400,56.2000,1829400,0
20060315,56.1500,56.2300,55.4600,56.0800,1784200,0
20060316,56.0000,56.8500,56.0000,56.3700,1721600,0
20060317,56.5500,56.5900,55.8000,55.9000,2476100,0
20060320,56.0500,56.3200,55.3800,55.4500,1805100,0
20060321,55.2800,55.4300,54.3600,54.6300,2047500,0
20060322,53.5400,55.4900,53.5400,55.3400,1945600,0
20060323,55.6500,55.6500,54.8900,55.0500,2490000,0
20060324,54.9500,55.4200,54.6900,54.7900,1499500,0
20060327,54.8200,54.8300,53.9500,53.9700,1652300,0
20060328,53.9750,54.4100,53.3000,53.6500,2818800,0
20060329,53.8000,54.3100,53.6000,54.1700,2058600,0
20060330,53.8000,54.0300,52.7900,53.1900,3466700,0
20060331,54.0700,54.0700,52.8000,52.9000,3627100,0
20060403,52.9000,53.6800,52.6200,52.7400,3218900,0
20060404,52.8000,53.6000,52.5000,53.4700,2999400,0
20060405,53.4700,54.3900,53.0500,54.2800,2842600,0
20060406,54.4100,54.4500,53.0200,53.3200,2382300,0
20060407,53.3000,53.5100,51.9000,51.9500,3096800,0
20060410,51.8700,52.5800,51.8700,52.1900,1983400,0
20060411,52.4600,52.5000,51.3700,51.5400,1972300,0
20060412,51.6000,51.8500,51.1400,51.7600,2816400,0
20060413,51.7600,52.0000,51.1300,51.7300,3060400,0
20060417,51.4500,51.7300,51.3100,51.6700,1965000,0
20060418,51.5500,53.2400,51.5300,53.1500,3409800,0
20060419,52.9700,53.4700,52.7600,53.1300,2450500,0
20060420,53.1000,53.9800,53.0000,53.6600,2984600,0
20060421,53.9500,53.9900,53.1300,53.4300,2383200,0
20060424,53.1700,55.9600,52.9900,55.6500,5001900,0
20060425,55.6500,55.6500,54.6000,54.7800,3253300,0
20060426,54.2500,54.4500,53.1600,53.4100,6317900,0
20060427,53.4200,54.6500,52.8100,54.1600,4971900,0
20060428,54.1500,54.3300,53.5500,54.0000,3158400,0
20060501,53.8500,54.2500,53.4100,53.8000,4081200,0
20060502,54.5000,54.9500,54.3600,54.9000,4586100,0
20060503,55.0000,55.4000,54.7700,55.3000,4537300,0
20060504,55.3000,56.0500,55.2300,55.8400,3853600,0
20060505,56.2000,56.7600,56.1500,56.6300,3909200,0
20060508,56.2000,56.3200,55.0800,55.6600,3791200,0
20060509,55.6600,55.6600,55.2100,55.4000,3213900,0
20060510,55.4000,55.6500,54.9300,55.3200,5923100,0
20060511,55.3000,55.3000,54.2900,54.7800,4569400,0
20060512,54.5000,54.9700,53.8900,54.9700,4333400,0
20060515,54.9700,56.3600,54.9600,55.7300,6388300,0
20060516,55.9800,56.1100,55.3000,55.5200,3062400,0
20060517,55.0000,55.4500,54.1900,54.3600,3435600,0
20060518,54.2500,55.2600,54.1600,54.9300,4708200,0
20060519,55.1500,55.9600,54.8300,55.3700,3961100,0
20060522,55.2500,55.8200,54.8800,55.3500,3719400,0
20060523,55.7500,56.0100,54.6400,54.6900,2727100,0
20060524,54.5500,54.8900,53.7000,54.8300,4011900,0
20060525,54.9500,55.0600,54.5500,54.8600,3472800,0
20060526,55.2500,56.0800,54.8500,56.0500,2576700,0
20060530,55.8500,56.0000,55.1600,55.2300,2048200,0
20060531,55.2200,56.7300,55.0800,56.6100,5275400,0
20060601,56.6100,57.8700,56.4000,57.8500,6348800,0
20060602,58.0000,58.3500,57.5100,58.2500,3629300,0
20060605,58.2500,58.4500,57.6200,57.6500,3008900,0
20060606,57.6500,58.0500,56.5600,57.2900,3288000,0
20060607,57.4000,58.0700,56.9400,56.9500,3816100,0
20060608,57.1500,57.8500,56.8200,57.1000,4672900,0
20060609,57.0600,58.0400,56.8500,57.8200,3742300,0
20060612,58.3500,58.8500,57.9800,58.5600,5006000,0
20060613,58.7500,58.8600,58.0300,58.3100,5826100,0
20060614,57.9300,58.1900,56.6100,57.2400,4524900,0
20060615,57.4500,58.2000,57.0100,57.9800,3180900,0
20060616,57.9800,58.3900,57.5200,57.8800,3338400,0
20060619,57.9000,58.0000,56.5500,56.6900,2302500,0
20060620,56.7000,57.2800,56.2800,56.9600,5844500,0
20060621,56.9600,57.2200,56.5000,56.7300,2454800,0
20060622,56.9500,57.0500,55.8800,56.8300,4740700,0
20060623,56.8300,57.5300,56.4800,56.9300,2714600,0
20060626,57.0100,57.3000,56.7700,57.0000,2763300,0
20060627,57.1900,57.6400,56.4500,56.5500,3195100,0
20060628,56.5600,56.9500,56.1800,56.5100,3428800,0
20060629,56.8000,56.8100,55.7800,56.4400,3660200,0
20060630,55.8000,57.0100,55.7700,56.8300,4003800,0
20060703,57.0000,57.9600,56.8800,57.9300,1180500,0
20060705,57.8000,58.1400,57.2500,57.5500,2971900,0
20060706,57.5000,57.5800,56.7400,56.9900,1888300,0
20060707,56.9900,57.4200,56.7500,56.9700,2727100,0
20060710,57.3500,57.7700,57.0000,57.5300,2596800,0
20060711,57.8500,58.2500,57.6100,58.1400,4534000,0
20060712,58.2300,58.4600,57.6538,57.7000,3466900,0
20060713,57.9000,58.4600,57.5800,57.7000,3873000,0
20060714,57.5700,58.1000,57.4200,57.6900,2683900,0
20060717,57.7700,58.4400,57.7000,58.1800,2474500,0
20060718,58.4000,58.4500,57.9500,58.2000,3323500,0
20060719,58.4500,59.1100,58.2300,58.6000,4444200,0
20060720,58.8000,59.3400,58.4000,58.7800,3176400,0
20060721,59.5500,59.6000,58.4200,58.8500,5894400,0
20060724,59.0000,59.7500,58.7300,59.5600,2550800,0
20060725,59.7600,59.9000,59.2400,59.6800,3895300,0
20060726,59.7000,59.9500,59.4000,59.5700,5265700,0
20060727,59.6200,59.6700,58.1300,58.1800,5135100,0
20060728,58.3500,58.8600,58.0300,58.3500,5195600,0
20060731,58.4800,59.4500,57.6500,57.9000,6736600,0
20060801,57.9000,59.1000,57.4800,58.9200,6034900,0
20060802,59.5500,59.5500,58.5700,58.8000,4158200,0
20060803,58.4000,59.1500,58.2100,58.6300,8838200,0
20060804,58.9800,59.8367,58.6700,58.7300,14295200,0
20060807,58.5500,59.1000,58.0100,58.0200,6200400,0
20060808,58.0000,58.6300,58.0000,58.2700,2836100,0
20060809,58.7200,59.0000,58.0800,58.2200,2599800,0
20060810,58.1500,58.4000,57.9200,58.1800,4883600,0
20060811,57.8300,58.0800,57.6200,57.9100,2599200,0
20060814,58.2700,59.0600,58.2600,58.9000,3970800,0
20060815,59.4900,59.6200,59.0000,59.4800,3961600,0
20060816,59.4800,59.7300,58.9000,58.9900,3858400,0
20060817,58.6000,59.0500,58.5100,58.7800,5083300,0
20060818,59.2300,60.0500,58.7900,59.8500,10613400,0
20060821,59.5500,60.4860,59.4400,59.9800,4756300,0
20060822,60.1500,60.9000,60.0600,60.7700,5875700,0
20060823,60.6500,60.8900,60.2500,60.6600,3075500,0
20060824,60.9800,60.9800,60.2100,60.5100,1715500,0
20060825,60.3500,60.6500,59.8400,59.9000,3227500,0
20060828,60.0000,61.1400,59.8100,60.7900,7832800,0
20060829,60.7000,60.9000,59.8500,60.3000,6562800,0
20060830,60.7000,60.7500,60.0400,60.1200,5738500,0
20060831,60.3500,61.1700,60.3500,60.9800,2979500,0
20060901,61.1200,61.1800,60.4500,60.5400,3005100,0
20060905,60.3100,60.5500,59.4600,59.6300,2884000,0
20060906,59.6300,59.8900,59.3500,59.4900,2406800,0
20060907,59.5800,59.7300,59.3200,59.5000,3272400,0
20060908,60.3800,60.3800,59.1900,59.3700,1703400,0
20060911,60.0000,60.0000,58.5900,58.8400,3812500,0
20060912,59.0000,59.1500,57.9800,58.2000,3510000,0
20060913,58.2000,58.4584,57.5400,58.2700,2959000,0
20060914,58.3500,58.6800,57.6800,57.7700,2458100,0
20060915,59.5100,59.6400,58.7100,59.2100,11834900,0
20060918,59.2100,59.3900,58.5100,58.7300,4439800,0
20060919,58.7900,59.3100,58.6000,59.2000,4376600,0
20060920,59.4000,59.6100,59.0900,59.4700,4133600,0
20060921,59.2800,59.5320,58.8400,59.0900,5766700,0
20060922,58.8800,59.8900,58.8500,59.5300,4291400,0
20060925,59.9500,61.0000,59.5300,60.6100,4580500,0
20060926,60.6000,61.1000,60.4000,60.8500,2819000,0
20060927,60.7500,61.9800,60.7500,61.7000,4029800,0
20060928,61.6000,61.8200,60.6800,61.3000,3250200,0
20060929,61.4800,61.6300,60.4400,60.5400,5967700,0
20061002,60.6000,61.3100,60.3500,60.5500,3864600,0
20061003,60.1000,60.6600,59.7500,60.5600,7832600,0
20061004,60.5600,61.0300,60.3900,61.0000,2786800,0
20061005,61.0000,61.1400,60.5900,60.7000,1957200,0
20061006,60.7000,60.7000,60.0700,60.4700,2471600,0
20061009,60.3200,60.7200,59.9100,60.3900,1586200,0
20061010,60.4500,61.1800,60.2800,60.8000,2268300,0
20061011,60.8000,61.0000,60.3500,60.5600,3517000,0
20061012,60.7000,60.7200,59.9400,60.4200,2722300,0
20061013,60.6000,60.9800,59.8900,60.6400,5163100,0
20061016,60.5500,60.8300,60.2100,60.6000,1843000,0
20061017,60.6300,61.1400,60.6000,61.0000,2807400,0
20061018,61.4000,61.8100,61.1400,61.6500,3125700,0
20061019,61.5000,62.1600,61.2900,62.0500,2542300,0
20061020,62.4000,62.4000,61.7600,62.3100,2226900,0
20061023,61.9000,62.7300,61.7610,62.4700,2687500,0
20061024,62.1000,62.4900,61.8100,62.2600,2389400,0
20061025,62.2600,63.6200,62.2600,63.0200,3126900,0
20061026,62.9400,63.5200,62.9400,63.4600,4090600,0
20061027,63.0000,63.0200,61.7600,62.4000,3572000,0
20061030,62.4100,62.5600,61.6700,62.0900,3696300,0
20061031,61.9000,62.1000,61.7800,61.9800,3614200,0
20061101,62.1800,62.4300,61.8500,62.3100,3351600,0
20061102,62.0600,62.2400,61.7500,61.8900,4187200,0
20061103,61.9300,61.9900,60.9100,60.9500,4767100,0
20061106,61.0000,61.2700,60.6000,60.6800,4540100,0
20061107,60.4300,60.7000,59.4600,59.6300,6800400,0
20061108,59.1000,59.9900,58.8600,59.6000,7332900,0
20061109,59.4500,59.7600,59.2100,59.6600,5817500,0
20061110,59.6700,60.2700,59.6100,60.0500,5232700,0
20061113,59.7900,59.8000,58.8900,58.8900,6986000,0
20061114,59.0000,59.3600,59.0000,59.1800,6366100,0
20061115,59.1500,59.1500,58.6600,58.7400,6568000,0
20061116,58.6000,58.9100,58.4600,58.5000,6341100,0
20061117,58.5000,58.6000,58.1500,58.5900,7372500,0
20061120,58.2500,58.5700,57.8300,57.9000,4417600,0
20061121,58.3200,59.0000,58.3200,58.7200,4264700,0
20061122,58.7100,59.3600,58.6000,59.2700,3380700,0
20061124,59.1500,59.6900,59.0500,59.6500,1365200,0
20061127,59.6500,59.6900,59.0000,59.3200,4471000,0
20061128,59.3300,60.0700,59.1100,59.7700,2854200,0
20061129,59.7600,60.7000,59.7600,60.5800,4094600,0
20061130,60.3000,60.8800,59.9300,60.7300,2671700,0
20061201,61.0200,61.5500,60.8200,61.3900,3286800,0
20061204,61.7000,62.2500,61.5400,61.9000,2998500,0
20061205,61.7700,62.6500,61.5800,62.4300,4346400,0
20061206,62.6000,62.7200,61.7800,62.0500,2732300,0
20061207,62.2500,62.3100,61.5200,61.8500,2458200,0
20061208,61.6500,61.8200,61.1800,61.4500,3385600,0
20061211,61.3500,61.7700,61.2000,61.7600,2141300,0
20061212,61.6500,62.2800,61.4800,61.9400,3550000,0
20061213,62.1500,62.3300,61.7100,62.1100,3129700,0
20061214,62.1100,62.8200,61.9000,62.4200,2172300,0
20061215,62.6100,62.8200,62.2300,62.6000,3119100,0
20061218,62.5000,62.5000,61.5400,61.7500,2341000,0
20061219,61.5000,62.0600,61.4000,61.8300,2269100,0
20061220,61.7300,61.9300,61.5100,61.8400,2118900,0
20061221,61.8500,62.1000,61.5000,61.7100,1509900,0
20061222,61.5700,61.9000,61.0300,61.4300,1128500,0
20061226,61.4100,61.9000,61.0100,61.8100,761400,0
20061227,61.9900,62.2800,61.8200,62.0300,1258400,0
20061228,61.8500,62.2400,61.7000,61.7700,869900,0
20061229,61.7000,62.0600,61.5700,61.8900,1599600,0
20070103,61.8900,62.9900,61.7200,62.4300,2721700,0
20070104,62.4300,62.5800,61.7200,61.8800,2157900,0
20070105,61.6000,61.6400,60.1200,60.3900,2959100,0
20070108,60.2900,60.7800,60.0500,60.2400,1741600,0
20070109,61.0000,61.0000,59.8400,60.2400,2649600,0
20070110,61.0200,61.1900,60.1500,60.7700,2940400,0
20070111,60.8800,61.1400,60.2800,60.5600,2056100,0
20070112,60.3600,60.6800,59.1600,59.6500,3324600,0
20070116,59.9500,60.0200,59.5600,59.6900,2256600,0
20070117,59.6000,60.0300,59.4300,59.8500,2723400,0
20070118,60.7300,60.7300,59.4000,59.9500,2395400,0
20070119,59.9900,60.2600,59.8200,60.2600,1828500,0
20070122,60.1000,60.3500,59.8700,59.9600,2337500,0
20070123,59.5300,60.5000,59.2900,60.2300,2785900,0
20070124,59.7000,60.4700,59.6000,60.0700,1860200,0
20070125,60.1600,60.4100,59.0500,59.0500,3657700,0
20070126,58.9500,59.3700,58.7400,59.1800,2804900,0
20070129,59.0300,59.4700,58.8500,59.3800,2759800,0
20070130,59.4000,59.8100,59.1600,59.3100,2172400,0
20070131,59.3000,60.1400,59.1000,59.9900,2203800,0
20070201,60.8500,61.1600,59.9300,61.0300,2690900,0
20070202,60.8900,60.9300,60.3500,60.7500,3664400,0
20070205,60.8700,62.1300,60.4800,62.1100,3780900,0
20070206,62.7300,63.5200,62.3000,63.3600,3899000,0
20070207,63.1400,63.4000,62.6100,63.2500,2163000,0
20070208,62.8300,63.6600,62.8300,63.5100,1834300,0
20070209,63.6300,64.2800,63.4700,64.0600,2948000,0
20070212,64.0600,64.1000,63.6200,63.7100,2811202,0
20070213,63.5500,63.5800,63.0300,63.4200,2329022,0
20070214,63.6300,64.0400,63.5000,63.7800,1652009,0
20070215,63.3200,63.6100,62.6500,62.8200,2192900,0
20070216,62.6200,63.3200,62.1800,63.1900,2042200,0
20070220,63.4300,63.9200,63.2600,63.6400,1529500,0
20070221,63.2800,63.6500,63.0700,63.5100,1662200,0
20070222,63.5300,64.3400,63.4000,64.2300,2387500,0
20070223,64.9900,67.1900,64.8000,66.9300,5961300,0
20070226,67.6000,72.3100,67.3000,69.3800,9200805,0
20070227,68.9000,69.0700,65.5500,65.9900,6188200,0
20070228,65.9600,66.9000,65.3500,65.9300,4452300,0
20070301,65.5000,66.4500,63.8700,66.0100,3497926,0
20070302,65.5100,66.0200,64.2200,64.2200,5028400,0
20070305,63.9900,64.8300,63.6000,63.7900,5650900,0
20070306,64.1500,64.8300,63.8700,64.8100,3107200,0
20070307,64.8000,65.4500,64.4000,64.4600,2171500,0
20070308,64.9000,65.1700,64.4100,64.5000,2087200,0
20070309,65.1000,65.3300,64.3000,64.4900,2548900,0
20070312,64.5000,66.2500,64.4600,66.1200,3075200,0
20070313,66.1200,66.9100,64.8500,64.9500,3582300,0
20070314,64.9500,65.7300,64.3000,65.4600,2882400,0
20070315,65.4600,66.4000,65.1300,66.3000,2651700,0
20070316,66.6400,66.7500,65.5500,65.7800,3461587,0
20070319,66.1900,66.7400,65.8100,66.7100,1811430,0
20070320,66.5500,68.0400,66.2200,68.0400,2475300,0
20070321,67.8500,69.5500,67.5400,69.0400,3828750,0
20070322,68.6000,68.9400,66.6000,67.7400,6277801,0
20070323,67.2500,67.9300,66.8900,67.7200,3893170,0
20070326,67.3700,68.2300,66.9400,68.1500,2268938,0
20070327,67.8600,68.4400,67.4300,67.8200,2493500,0
20070328,67.9100,69.9600,67.7000,69.1500,4193507,0
20070329,69.3500,69.8200,68.7500,69.1000,2803585,0
20070330,69.1100,69.5000,66.5200,68.7100,5322300,0
20070402,68.8600,70.5300,68.6700,70.4000,3175500,0
20070403,71.0000,71.3900,70.6100,71.3200,3766000,0
20070404,71.5200,71.5200,70.8120,71.0400,2898100,0
20070405,71.0400,71.7000,70.8400,71.7000,1954700,0
20070409,71.5500,72.3500,71.5400,72.0800,1582800,0
20070410,72.2000,72.3900,71.9300,72.2400,1772105,0
20070411,72.2400,72.4900,71.8600,72.0800,2797263,0
20070412,72.3100,72.3800,70.9500,71.1300,3678362,0
20070413,72.0000,72.0000,70.2900,70.9200,2038565,0
20070416,71.9100,72.0700,71.0200,71.6100,1592729,0
20070417,71.5900,73.0000,71.3300,72.8800,2258800,0
20070418,72.7900,73.6200,72.6600,73.4800,3755700,0
20070419,74.5000,74.5000,72.5900,72.6700,2866567,0
20070420,73.5200,74.0000,71.1600,73.2800,7105675,0
20070423,73.5000,74.7200,73.5000,74.0700,2939900,0
20070424,74.2000,75.3300,73.6300,74.9900,3452537,0
20070425,75.0000,76.0000,74.8700,75.6400,5094641,0
20070426,75.7900,77.5100,75.7900,76.4500,4552925,0
20070427,75.9100,76.5400,75.5100,76.2300,2941904,0
20070430,76.7200,77.5000,75.3300,75.4100,3385540,0
20070501,75.7700,76.5000,75.2000,76.4500,3043100,0
20070502,76.7700,77.2400,76.4700,77.0800,2053000,0
20070503,77.1500,77.7500,76.1500,76.8800,4175275,0
20070504,76.8900,77.2500,76.2400,76.5000,3145100,0
20070507,76.0300,78.5100,76.0300,78.3300,3652600,0
20070508,79.3800,79.3800,77.1700,77.3100,5645000,0
20070509,78.1400,78.1400,77.1800,77.5500,2920117,0
20070510,77.4100,77.8500,76.2800,76.3300,5195751,0
20070511,76.1000,76.7800,75.6500,76.5300,2672553,0
20070514,76.7400,77.1300,76.1100,76.4300,2250600,0
20070515,76.6800,77.8300,76.6800,76.9500,2722736,0
20070516,77.7400,77.8300,76.8000,77.7000,1654400,0
20070517,77.3700,77.4500,76.3100,76.9200,1973100,0
20070518,77.0500,78.5400,76.9200,78.4500,3519000,0
20070521,79.0200,79.0200,77.5600,77.5600,2737300,0
20070522,77.9600,78.2400,77.0700,77.3600,2443565,0
20070523,77.4500,78.2000,76.6000,76.6900,2145700,0
20070524,76.4000,76.7000,73.7100,73.7500,6421411,0
20070525,74.3000,74.6000,72.4200,73.2500,3600040,0
20070529,74.1200,74.3500,73.0200,73.6500,4511657,0
20070530,73.4000,76.1100,73.2700,76.0300,6800800,0
20070531,76.2400,78.1700,75.0400,78.0000,6165645,0
20070601,78.0500,78.7800,76.1000,76.6100,4925601,0
20070604,75.8900,76.3600,75.0100,75.4900,4362145,0
20070605,74.6300,75.5200,73.9700,74.2700,3445800,0
20070606,73.4400,73.8700,72.0400,72.6000,5308597,0
20070607,72.1000,72.6000,69.7300,69.9200,6721375,0
20070608,70.2600,71.2200,69.7500,70.6600,4587103,0
20070611,71.0100,72.6600,70.8000,72.1600,6297263,0
20070612,71.2900,71.8300,70.5000,70.6500,3973050,0
20070613,71.3600,72.1500,70.8300,72.1000,4758672,0
20070614,72.4800,73.6900,72.1600,72.7900,4063000,0
20070615,74.2400,75.0700,73.7000,74.4800,5350000,0
20070618,74.4800,74.5000,73.2400,73.8200,2508900,0
20070619,73.4400,74.2700,73.1900,73.9200,2692988,0
20070620,74.1500,74.5400,71.2200,71.3300,3458879,0
20070621,71.0500,72.8200,70.9300,71.9000,3453700,0
20070622,71.4900,72.0500,70.0300,70.0300,3692400,0
20070625,70.2900,72.7700,70.1300,71.2600,3966100,0
20070626,71.6200,72.4900,71.2000,71.2000,3408600,0
20070627,70.2000,72.4800,70.2000,72.4000,3368910,0
20070628,72.4000,73.6100,71.9100,72.1000,3204359,0
20070629,72.2000,73.7600,71.5900,72.6000,3701156,0
20070702,74.0000,76.3400,73.5800,76.3300,5078000,0
20070703,76.8700,77.1200,75.4600,76.1100,2060700,0
20070705,76.8500,77.0700,75.2200,76.5700,3467400,0
20070706,76.4400,76.5900,74.7900,76.4100,2616315,0
20070709,76.5200,77.1300,75.8800,76.2500,1930542,0
20070710,75.6300,76.2100,74.5200,74.5500,3424300,0
20070711,74.7500,75.3900,74.2700,74.9400,1955500,0
20070712,74.9600,76.6600,74.8300,76.6600,2625725,0
20070713,76.7600,78.3800,76.2400,78.1600,3438600,0
20070716,77.8100,78.3700,76.7700,77.0400,2900435,0
20070717,77.8000,78.0000,77.0700,77.6600,2804500,0
20070718,76.9800,78.8400,76.7100,78.6200,3381102,0
20070719,79.2800,82.6000,78.7700,82.0500,7623262,0
20070720,80.1000,81.1900,78.8400,78.8900,5375313,0
20070723,78.5000,80.7200,78.3200,80.3700,4442700,0
20070724,78.6700,80.0100,75.6300,75.9400,6814057,0
20070725,77.4900,78.4500,71.6600,74.4400,11175671,0
20070726,73.1200,73.2500,69.1100,70.9000,11995244,0
20070727,70.6000,71.8800,69.6200,69.6200,8568864,0
20070730,69.9000,70.5000,67.8500,69.5200,7876264,0
20070731,73.7100,73.7100,70.0300,70.1500,7317308,0
20070801,70.5000,74.6900,70.4500,74.1000,7427904,0
20070802,72.4200,75.2100,72.4200,74.8700,4974900,0
20070803,74.5000,76.0000,70.7300,71.0900,5480700,0
20070806,71.6400,74.5000,70.0300,74.2700,5511500,0
20070807,73.4900,76.0800,72.8700,74.5600,6582800,0
20070808,75.7200,76.6500,74.7900,76.4000,5561700,0
20070809,75.4000,77.3600,73.7600,75.2500,7500200,0
20070810,74.0500,76.4400,72.5000,72.8500,6169200,0
20070813,73.0700,74.3300,72.0500,72.8000,3093400,0
20070814,73.4300,73.4300,70.6300,70.7900,3114700,0
20070815,69.9100,72.6900,68.8100,69.1200,4029100,0
20070816,68.8100,69.1000,64.7300,67.3700,9505800,0
20070817,67.6000,72.0100,67.6000,71.3200,8094500,0
20070820,71.7100,71.8900,69.4200,71.3900,2902500,0
20070821,70.8000,71.8900,70.7000,71.4200,2466200,0
20070822,71.7300,72.6800,71.0100,72.6800,3491500,0
20070823,73.0600,73.5000,71.9100,72.4300,2810600,0
20070824,72.6100,73.3200,71.7100,73.1400,2399500,0
20070827,73.0100,73.0200,69.9200,70.1400,4139600,0
20070828,69.8600,70.5200,68.7700,69.1700,5203500,0
20070829,69.1700,71.6400,69.1700,71.1900,3407900,0
20070830,70.8400,71.0000,69.5200,70.1100,3179200,0
20070831,71.1400,71.6100,70.0700,70.6700,3305200,0
20070904,72.6000,73.8300,71.6600,73.5100,3996400,0
20070905,72.9900,73.5600,72.1900,73.0400,4504500,0
20070906,72.9000,74.8100,72.2500,74.6400,4445800,0
20070907,76.3200,76.3200,72.8200,73.2600,3763500,0
20070910,73.8900,74.6700,72.8500,73.3900,5175300,0
20070911,73.7400,75.2900,73.5500,74.9400,3997900,0
20070912,74.5800,75.3800,74.3400,74.7500,4028700,0
20070913,75.1100,76.5900,75.1100,76.0100,3476100,0
20070914,75.5100,76.8600,75.2200,76.4700,3680200,0
20070917,76.3900,76.6500,74.2400,74.7700,4451800,0
20070918,75.0000,76.7900,75.0000,76.7100,4611900,0
20070919,77.1900,79.3800,77.1800,78.3600,4100800,0
20070920,78.1500,78.6400,77.2800,77.2800,2069600,0
20070921,78.2100,78.6900,77.2800,77.7500,3989300,0
20070924,77.7500,78.9100,77.3700,78.1700,2779700,0
20070925,77.9500,78.9800,77.8400,77.8900,1991535,0
20070926,78.1100,79.0300,77.7700,78.2700,2748400,0
20070927,78.6000,78.9000,76.6900,76.9600,2797900,0
20070928,76.7600,77.2400,75.0400,75.3600,4654500,0
20071001,75.8600,77.1000,74.0000,75.7900,3537400,0
20071002,76.4000,76.6600,75.5000,76.1300,5243500,0
20071003,76.0200,76.2900,75.2300,75.3900,2277804,0
20071004,75.4100,76.9000,75.1800,76.0600,2023500,0
20071005,76.3200,77.0400,76.1400,76.6000,2198000,0
20071008,76.3300,77.8900,76.2000,76.8600,1613600,0
20071009,77.2900,78.3100,76.9600,78.1900,2707000,0
20071010,78.2000,78.2900,76.7100,77.3200,2449200,0
20071011,78.0100,79.6900,77.6600,78.7500,5636700,0
20071012,79.2500,79.9700,78.4000,79.1800,3056900,0
20071015,79.2300,79.4800,77.5500,78.3100,2502600,0
20071016,78.2900,78.7500,77.5500,78.0000,2771200,0
20071017,78.5000,78.8800,76.5200,77.2500,3277500,0
20071018,76.8700,77.5900,76.6500,77.0000,2367700,0
20071019,76.4300,77.0700,74.8500,75.1400,3897200,0
20071022,74.4900,76.2400,73.7600,75.7800,2752214,0
20071023,76.0000,76.6900,75.6300,76.2000,2240600,0
20071024,76.0000,76.4800,75.1700,76.4400,4762400,0
20071025,76.0000,78.6899,75.6900,78.2300,3761100,0
20071026,79.6700,81.2800,78.5100,80.2200,3500341,0
20071029,80.6000,81.5000,80.0300,80.8700,2946900,0
20071030,80.3300,81.9100,79.6600,80.9600,2488631,0
20071031,81.0800,83.0000,81.0800,82.7800,3298100,0
20071101,82.4700,83.0000,80.8600,81.1800,3756000,0
20071102,81.5000,82.1400,80.5100,81.7700,3218800,0
20071105,79.8800,84.2500,79.8800,83.9200,4981697,0
20071106,83.8500,84.3700,82.3700,83.8800,2996506,0
20071107,82.4000,83.9700,81.6600,81.6600,3646950,0
20071108,81.7300,84.0600,81.7300,83.3600,5048676,0
20071109,84.9200,84.9200,82.1100,82.3600,3522067,0
20071112,82.0500,83.9900,78.8400,79.1500,4991614,0
20071113,79.6600,79.6600,77.5600,79.2300,5506610,0
20071114,79.5500,80.6100,79.0500,79.4100,2963423,0
20071115,79.2500,80.5700,78.4800,79.2800,4053581,0
20071116,79.9200,80.1300,78.4900,79.8000,3626152,0
20071119,79.4600,80.2500,79.0000,79.8200,3298269,0
20071120,79.7900,81.5100,79.7900,81.1600,3169250,0
20071121,80.2500,81.7800,80.1700,80.3000,4738500,0
20071123,80.6700,80.8000,79.1800,80.6400,2633163,0
20071126,80.4800,82.6700,79.4850,80.1200,3969987,0
20071127,80.7000,81.4300,79.8300,81.0500,3240176,0
20071128,81.8200,82.6300,80.5100,82.3000,4182503,0
20071129,82.2000,82.6600,80.9900,81.7800,1982079,0
20071130,82.9300,83.0300,80.6600,81.0700,4115749,0
20071203,80.5400,82.7600,80.5400,82.4300,2923800,0
20071204,81.7700,84.6300,81.7700,84.0800,3694340,0
20071205,84.6900,86.2800,84.1500,86.1300,4080550,0
20071206,86.1000,86.1100,84.3500,85.6400,2466511,0
20071207,85.6300,86.2900,84.5400,85.2600,2509772,0
20071210,85.6700,86.3600,85.0100,86.1800,3628545,0
20071211,86.1400,86.8300,83.3900,83.5100,3395195,0
20071212,83.8000,84.7900,81.6000,82.5100,4732734,0
20071213,82.2700,85.2200,82.1400,85.1100,3755867,0
20071214,82.7700,85.4500,82.7500,83.9300,5821637,0
20071217,83.4000,84.6300,82.7500,82.8400,4127814,0
20071218,83.3100,85.7500,83.2200,85.5500,4942090,0
20071219,84.5800,85.7800,83.2700,83.5000,4766163,0
20071220,84.2700,84.5000,81.6400,82.4300,4785300,0
20071221,83.2400,85.1000,81.2600,82.2600,6413623,0
20071224,82.0800,82.8500,81.7200,82.0600,1668626,0
20071226,82.4700,82.4700,81.5000,81.8600,1761478,0
20071227,81.5500,82.7190,81.3500,81.4000,2289822,0
20071228,81.5100,82.8500,81.5100,82.7600,2008346,0
20071231,82.3300,82.8300,81.2700,81.6400,2010809,0
20080102,81.7500,82.4500,79.8700,80.1800,3676875,0
20080103,80.2900,82.7000,80.2900,81.0800,3231730,0
20080104,80.4700,83.4200,80.0100,82.0300,4081566,0
20080107,82.7000,84.2600,81.5100,83.8200,3788780,0
20080108,84.0800,87.2300,84.0800,85.0000,3301496,0
20080109,85.2700,86.7500,83.5200,86.5200,5151310,0
20080110,86.0400,86.4300,84.0700,85.1900,4354693,0
20080111,84.5800,85.8100,83.4801,84.0800,4015645,0
20080114,84.6200,85.1600,83.5600,84.8600,2744641,0
20080115,83.9800,86.2500,83.9100,84.6100,5751460,0
20080116,84.3900,85.1700,80.9700,81.3000,7058190,0
20080117,81.0400,82.6600,77.5700,77.5700,7626646,0
20080118,77.4900,78.4500,74.7500,75.8600,8159325,0
20080122,72.1400,75.3800,70.0100,73.1300,8509283,0
20080123,70.5000,78.6100,70.0000,78.4100,3786264,0
20080124,77.9900,77.9900,74.3500,75.0500,8885983,0
20080125,75.9200,76.0200,72.9100,73.1000,5513873,0
20080128,73.1000,74.1699,72.6000,73.2900,5160881,0
20080129,73.7800,74.3900,73.0000,73.2300,5744827,0
20080130,73.0200,74.7000,72.7400,73.0400,5122559,0
20080131,72.0300,76.6100,71.9600,76.1900,806300,0
20080201,76.3600,78.1600,75.9200,77.4200,4826976,0
20080204,77.3900,79.8300,77.3900,78.9500,4150881,0
20080205,77.7200,77.9900,75.3300,75.5300,3643538,0
20080206,75.9000,77.0900,75.4100,75.8700,3460026,0
20080207,75.0300,76.6800,74.9100,75.9700,4665667,0
20080208,75.7000,76.6200,75.0200,75.8700,2960077,0
20080211,76.0000,78.7800,75.9400,78.6000,4506145,0
20080212,79.2100,80.5700,78.5200,79.6100,4022057,0
20080213,80.0300,80.0700,78.1000,78.7400,3087614,0
20080214,78.8900,79.8400,77.6000,78.1400,2932181,0
20080215,77.9100,78.8200,77.4100,78.6500,2392965,0
20080219,79.4000,79.8400,78.0030,78.5000,1906350,0
20080220,77.9700,78.6700,77.0500,78.3600,2359117,0
20080221,78.5000,79.0000,76.9500,77.3200,2579429,0
20080222,77.4200,78.8400,76.6300,78.6800,2468226,0
20080225,78.5700,79.0200,77.6500,78.2700,2903334,0
20080226,77.7600,79.5700,77.1100,79.4600,3381006,0
20080227,79.1400,79.9400,77.6000,77.9100,2819849,0
20080228,77.5500,77.8300,76.5100,77.4000,3151455,0
20080229,76.5800,77.0800,74.3900,74.8500,3645183,0
20080303,75.8200,77.8500,74.9000,77.5500,4284701,0
20080304,77.2300,80.2500,76.9100,79.4500,5882493,0
20080305,79.6200,80.4400,78.3500,79.4400,3607830,0
20080306,79.3700,80.0000,77.8800,77.9800,2897380,0
20080307,77.2100,78.4000,76.4500,77.9900,3599144,0
20080310,78.2200,78.4300,76.8400,77.2200,3956290,0
20080311,78.1000,81.0000,78.1000,80.7900,5388316,0
20080312,80.8100,81.4200,79.4100,79.4400,3259978,0
20080313,78.5000,80.9800,78.0100,80.6600,3700048,0
20080314,80.9500,81.0000,78.1600,79.7500,4825131,0
20080317,78.0100,80.6300,77.5200,79.3900,5347411,0
20080318,80.7500,81.5000,79.3900,81.1100,4491192,0
20080319,81.3400,82.4600,79.1000,79.1000,4434341,0
20080320,79.4400,80.8700,78.2400,80.4000,4888064,0
20080324,80.5700,81.1700,79.1300,79.9300,3048574,0
20080325,79.8500,80.5600,78.7700,78.9800,3816549,0
20080326,78.6800,80.2500,78.4700,79.5800,3409716,0
20080327,79.9800,81.7700,79.6600,80.8800,3196561,0
20080328,81.1200,81.9500,79.6100,79.7600,2954024,0
20080331,79.5800,81.5300,79.5800,81.2700,3396368,0
20080401,82.0500,83.1900,81.0000,82.9900,3640628,0
20080402,83.0000,84.1900,82.5300,83.6900,3104632,0
20080403,83.0000,83.7800,82.3400,83.1300,2570973,0
20080404,83.4000,85.0800,82.9300,83.1700,3729261,0
20080407,83.6100,83.6700,82.2700,82.4300,3332029,0
20080408,82.0100,82.9000,82.0100,82.2200,3469310,0
20080409,82.1000,83.2900,81.6100,82.5600,2802145,0
20080410,82.8400,83.7100,82.3000,82.8300,3225141,0
20080411,81.9500,83.0600,81.9500,82.4700,2313490,0
20080414,82.4600,83.6400,82.0900,83.4500,2361532,0
20080415,83.8200,85.1450,83.7700,84.4500,2925618,0
20080416,84.5800,86.4200,84.2100,86.2300,3490342,0
20080417,86.1200,87.6000,86.0200,87.1000,3415777,0
20080418,87.4800,88.0400,86.3500,87.0800,4663445,0
20080421,86.4600,87.0500,85.6000,86.3200,3122120,0
20080422,85.9800,86.2300,85.2400,85.6800,3109285,0
20080423,86.1000,86.5200,85.5400,86.1900,2776858,0
20080424,85.6000,85.9800,83.7800,85.5100,4596142,0
20080425,85.5900,86.6000,85.4100,86.3900,3264351,0
20080428,86.5000,86.7800,84.9000,85.1700,2687477,0
20080429,84.9000,85.5300,84.0600,84.3300,2697410,0
20080430,84.3300,86.3000,84.0600,85.4800,3216409,0
20080501,85.5300,87.2300,85.4900,86.9100,2394590,0
20080502,87.0000,87.4300,85.7600,86.0600,2801354,0
20080505,86.1000,86.1000,84.1400,84.8900,2588651,0
20080506,85.0400,86.1600,84.0100,86.0600,2978569,0
20080507,85.7700,86.6900,84.0100,84.0700,3671226,0
20080508,84.3000,84.6400,83.1500,83.7400,3729844,0
20080509,83.0200,83.3070,82.1900,82.9400,3720251,0
20080512,82.9900,84.6700,82.5000,84.2500,2969538,0
20080513,84.3900,84.7500,83.0700,83.4400,2715659,0
20080514,83.4400,84.9800,83.3000,84.4100,2985089,0
20080515,84.6200,84.6200,83.5600,84.2700,2301687,0
20080516,84.2400,85.4000,83.9300,85.0600,3105411,0
20080519,85.0000,86.6700,85.0000,86.1800,3121309,0
20080520,88.0000,88.9700,87.0200,88.4200,5237810,0
20080521,88.5000,90.6200,87.8300,89.6600,4667069,0
20080522,89.9600,90.3800,89.2100,90.0800,2928484,0
20080523,89.5200,89.9900,88.2200,88.3300,2202146,0
20080527,89.8000,90.6500,89.1300,90.3900,3738999,0
20080528,89.1500,90.0000,88.3800,88.8200,4494705,0
20080529,88.4900,90.2000,88.4900,89.3900,2450574,0
20080530,89.2700,89.6400,87.8300,88.0000,4643847,0
20080602,87.5200,88.1000,86.8300,87.2800,2119759,0
20080603,87.7600,88.0000,86.2700,86.8000,2929252,0
20080604,86.7300,88.4800,86.3700,87.5500,2418213,0
20080605,87.6900,89.8500,87.1000,89.6900,2717997,0
20080606,88.7000,89.9900,87.0500,87.4100,4583223,0
20080609,87.5300,88.8600,87.0000,88.5900,2621593,0
20080610,88.2100,89.1700,87.3400,88.8400,3132960,0
20080611,88.8400,89.2800,87.4800,87.5700,2749486,0
20080612,87.9000,88.2400,87.0400,87.7000,2024647,0
20080613,88.4000,89.9500,87.7800,89.7500,2783663,0
20080616,89.3300,89.3600,87.2400,89.1200,2786766,0
20080617,89.4200,90.3900,88.9200,89.2300,1654990,0
20080618,88.8400,90.4600,88.8000,90.1000,3835689,0
20080619,89.6900,91.1500,89.6000,90.4500,3025263,0
20080620,90.4100,91.3200,88.9800,89.5700,4410431,0
20080623,89.9200,91.7900,89.4800,90.9200,2546549,0
20080624,90.4600,91.8400,90.4600,90.9200,3191502,0
20080625,91.0800,91.1200,89.3600,90.1600,3787750,0
20080626,89.4100,89.9100,87.4300,87.4300,3409383,0
20080627,87.3500,88.5900,86.5400,87.0000,4531224,0
20080630,87.3000,90.5000,86.6100,89.9600,5089156,0
20080701,89.4300,90.9900,88.1800,90.3500,3464779,0
20080702,90.5200,92.0000,90.3200,90.5400,3299118,0
20080703,90.5200,91.7900,89.9200,90.4600,2525067,0
20080707,91.0200,92.1300,89.2700,89.9100,4408182,0
20080708,89.9000,91.4700,88.1600,89.0400,4744609,0
20080709,89.4300,90.6800,88.5900,89.8600,3383356,0
20080710,90.0500,91.7600,89.5400,91.6400,3128818,0
20080711,90.7700,92.0800,89.2700,90.5500,4129276,0
20080714,91.4400,91.4400,88.2800,88.3900,3948276,0
20080715,88.3700,89.5400,86.5601,87.3900,5124620,0
20080716,87.5000,87.5400,83.6500,84.8700,6435548,0
20080717,85.1400,85.1400,81.1900,82.2000,6274758,0
20080718,82.9500,84.1900,81.8700,83.4200,5020991,0
20080721,83.8700,85.6300,82.8700,85.1700,3737504,0
20080722,84.5500,86.4400,83.9500,84.5800,4207456,0
20080723,86.6300,86.6300,79.6800,81.6300,5646613,0
20080724,81.5000,81.5800,77.7800,81.2300,7293569,0
20080725,81.3900,81.8300,80.4400,80.6700,3553391,0
20080728,80.3800,81.9300,79.4500,79.4500,4305926,0
20080729,79.1600,80.1700,78.4100,79.8700,3455487,0
20080730,80.0700,80.6100,78.9910,80.0800,3632133,0
20080731,79.7600,80.7500,78.1800,78.6200,4597088,0
20080801,79.0400,79.2500,75.4100,75.4400,5376131,0
20080804,75.5300,76.9600,73.4400,73.4500,5737529,0
20080805,73.7700,74.8800,72.3800,74.5600,5488791,0
20080806,74.4900,75.6490,73.6200,74.8900,4806043,0
20080807,74.2800,76.6100,73.5400,75.0900,5554784,0
20080808,75.4300,75.4800,73.8500,74.4900,3913151,0
20080811,74.7200,75.1400,73.4600,73.9000,3469612,0
20080812,73.6200,74.4200,73.1500,74.0900,3571609,0
20080813,73.9100,75.1300,72.3800,74.8800,3849620,0
20080814,74.6200,74.6200,73.3200,73.7000,4088823,0
20080815,73.9800,73.9800,72.8900,73.3900,3417929,0
20080818,73.4200,74.2000,72.9100,73.3900,2104200,0
20080819,72.2200,74.0300,72.2200,73.7300,2766150,0
20080820,73.7700,74.5000,72.6500,74.2700,2895248,0
20080821,73.5100,77.3800,73.5000,76.8500,4011092,0
20080822,77.0000,77.0200,75.7900,75.9000,2023345,0
20080825,76.1100,76.3400,74.5000,74.8600,1793819,0
20080826,74.9600,76.4700,74.7150,76.0700,1919827,0
20080827,75.9600,77.7600,75.9600,77.3600,2755470,0
20080828,77.6800,78.4000,76.8200,77.1400,2037995,0
20080829,76.8000,77.4600,75.7400,75.9600,2115983,0
20080902,76.6200,77.8500,73.7400,74.0800,3055169,0
20080903,74.0700,74.0800,71.1900,71.9100,4198994,0
20080904,73.6600,73.6600,70.1900,70.6200,5283647,0
20080905,69.8900,69.8900,64.8800,64.9700,11216999,0
20080908,65.8300,66.7800,64.9000,66.4500,5738705,0
20080909,66.7400,66.9600,62.3900,62.5300,9841330,0
20080910,62.5800,64.8600,62.5800,64.2300,6967976,0
20080911,64.2200,66.8500,63.0000,66.7800,6080263,0
20080912,66.4700,68.7600,66.1400,68.3900,6000295,0
20080915,66.9400,67.9100,65.5500,66.6000,6015261,0
20080916,66.0600,66.5500,62.8000,65.6100,7773402,0
20080917,64.6100,64.7800,61.5400,62.0300,7561201,0
20080918,62.9600,64.8600,61.6700,63.9500,5836833,0
20080919,64.2300,69.0000,64.2300,67.9400,7798154,0
20080922,68.6500,69.3600,67.9500,68.3100,5437052,0
20080923,68.5800,69.0500,66.8900,67.1200,5015103,0
20080924,67.8900,67.8900,64.7300,66.5000,4690096,0
20080925,66.9300,69.2000,66.4000,68.3900,3555038,0
20080926,68.2500,68.7200,65.9600,67.1600,3114399,0
20080929,66.3200,66.8000,60.0000,61.1600,7075656,0
20080930,62.2800,63.3500,60.3400,62.6200,4488433,0
20081001,61.9400,62.8700,60.7800,62.5500,3525605,0
20081002,62.0300,63.8400,58.4500,59.5500,5528873,0
20081003,60.7200,62.9800,58.3000,60.1900,5280735,0
20081006,59.0700,60.1900,54.0400,56.4000,6205399,0
20081007,57.9100,58.0900,53.3800,53.5000,5567515,0
20081008,52.1100,54.8200,49.6800,51.2700,9602144,0
20081009,51.6000,51.9900,47.6000,48.1700,7155413,0
20081010,46.4600,49.4500,41.2300,47.3800,12021176,0
20081013,48.0900,55.8300,47.2200,55.5300,6625472,0
20081014,57.5800,58.5500,51.4000,55.6300,10713360,0
20081015,54.6800,55.3800,48.9100,50.1800,7081901,0
20081016,50.1800,52.5200,47.5500,51.8800,7993145,0
20081017,49.8500,58.3000,49.8500,54.5000,8261128,0
20081020,53.5500,54.7500,51.0200,54.5900,8796832,0
20081021,54.1000,55.1600,52.3000,53.3700,5267418,0
20081022,52.9400,52.9400,47.5500,50.3100,6688715,0
20081023,50.1300,51.9000,46.3500,49.8800,8159879,0
20081024,46.3500,50.0500,45.4300,48.5500,5936956,0
20081027,48.0100,51.1700,46.8700,47.1300,6644068,0
20081028,48.0100,54.7900,46.9300,54.6000,7628170,0
20081029,54.2800,54.7200,49.9400,51.8600,7175918,0
20081030,53.7500,54.9900,51.9400,54.6100,4264660,0
20081031,54.5600,55.9100,53.3600,54.2400,4650645,0
20081103,54.1000,54.2300,52.0400,53.0500,3774939,0
20081104,54.3200,57.5100,54.1600,57.3700,4757438,0
20081105,56.6700,56.6700,53.4900,53.8300,5037187,0
20081106,53.8300,54.7698,50.0500,50.6000,6553639,0
20081107,51.0300,54.4800,50.5900,53.8200,4348152,0
20081110,54.6000,54.9400,48.3950,50.4900,6842572,0
20081111,49.7800,53.6000,49.5500,52.4900,4519628,0
20081112,51.3600,51.5500,49.5700,50.5700,3940669,0
20081113,50.7900,55.6200,48.7500,55.5800,5833428,0
20081114,54.3100,54.6000,50.1100,50.5700,6593613,0
20081117,50.5600,52.9600,49.4000,51.0600,3779164,0
20081118,51.3300,52.4600,49.3500,51.1200,4347298,0
20081119,51.0400,52.4600,48.8300,49.2300,4413887,0
20081120,48.7500,49.9600,44.2300,45.0000,7671638,0
20081121,46.2000,50.9400,45.3100,50.0000,8856333,0
20081124,50.0700,54.6400,50.0000,53.1100,6669885,0
20081125,54.0400,55.1600,52.7900,53.8800,5178107,0
20081126,53.9400,55.4100,52.4400,55.0300,3811204,0
20081128,54.8400,56.2200,54.1500,56.2100,1439847,0
20081201,55.5600,56.0000,51.2000,51.2700,3671706,0
20081202,52.0500,53.6200,50.8600,53.2100,4948929,0
20081203,52.1200,55.3700,51.5400,55.1100,4663697,0
20081204,54.6600,55.6100,50.8200,51.5700,4279575,0
20081205,50.9100,53.5300,48.7600,53.0300,5211156,0
20081208,54.3200,56.1400,53.2900,55.0000,4758704,0
20081209,54.5300,55.0000,52.4000,53.0600,3438838,0
20081210,54.1400,56.2700,53.5600,55.8200,3821530,0
20081211,55.2500,56.2600,54.0000,54.5400,3935851,0
20081212,52.9900,55.1000,52.4000,54.7100,3072912,0
20081215,54.7300,55.8500,52.7300,53.5400,3208014,0
20081216,53.4900,55.8600,53.0000,55.7200,4504234,0
20081217,55.1600,55.1600,53.1000,53.1000,3155812,0
20081218,53.7600,54.5900,52.1300,52.5800,4417116,0
20081219,53.3900,54.4400,52.0000,52.7100,4727056,0
20081222,52.6900,53.4700,50.5000,51.4100,3205684,0
20081223,51.6600,52.3500,50.8200,51.6300,3339439,0
20081224,51.6700,52.5200,51.2700,52.4900,594550,0
20081226,52.7700,53.4000,52.3700,52.6900,1164807,0
20081229,52.6500,52.8400,51.4000,52.5700,2040785,0
20081230,52.8200,54.5900,52.8200,54.4500,3146566,0
20081231,54.3800,55.9000,53.5800,55.6100,3867389,0
20090102,55.7500,57.5500,54.9100,57.1700,2620137,0
20090105,57.0000,57.7500,56.5300,57.3400,2650820,0
20090106,57.7000,58.9800,56.9200,57.4200,3675287,0
20090107,56.6400,57.0400,54.9200,55.2200,3343976,0
20090108,55.1900,55.5400,54.2700,55.3500,4828097,0
20090109,56.1700,56.1700,53.9100,54.1700,2804679,0
20090112,54.3200,55.9900,54.1500,54.6000,2892281,0
20090113,54.4500,55.1900,52.8000,53.2500,4344543,0
20090114,52.6000,52.9900,50.5900,52.7500,4171641,0
20090115,52.5800,53.3800,51.7000,53.0400,3955635,0
20090116,54.1200,55.5500,53.4200,54.8000,3533007,0
20090120,54.5900,56.9900,52.4800,52.6500,4181744,0
20090121,52.6100,53.4800,50.7600,53.1500,4936953,0
20090122,52.6200,54.6600,52.1000,53.8800,3955899,0
20090123,53.0100,54.9200,52.0100,54.6500,3687424,0
20090126,54.8000,57.2400,54.4400,56.5100,4065015,0
20090127,56.9700,57.2400,55.2200,55.4400,4718288,0
20090128,56.2900,57.7274,55.1500,57.2400,3690517,0
20090129,56.8600,58.2400,56.0700,56.3800,3436984,0
20090130,57.9700,57.9700,53.8300,54.2200,5039941,0
20090202,53.6100,55.7000,53.2300,55.3000,4299982,0
20090203,55.3100,57.0700,55.0000,56.7700,3376831,0
20090204,57.1600,58.3300,56.7700,57.6800,3714189,0
20090205,56.8200,58.2400,56.0000,57.1100,6013983,0
20090206,56.9100,58.5200,56.5300,57.8100,3751226,0
20090209,57.6900,58.6600,56.7800,57.4300,2654398,0
20090210,57.0000,57.7900,55.5000,56.0000,4349031,0
20090211,56.2200,56.7400,54.8600,55.6800,3145800,0
20090212,55.5100,55.6000,52.3800,53.8000,4250028,0
20090213,53.4900,54.4900,53.3900,53.6900,3090172,0
20090217,52.5200,52.6500,50.0400,50.4200,4795774,0
20090218,50.2500,50.3900,48.6300,49.1100,3784000,0
20090219,49.5600,50.2200,49.1400,49.6800,3909337,0
20090220,49.0200,49.3600,46.5500,47.9400,5511467,0
20090223,47.4800,48.8700,46.1300,46.3200,4688936,0
20090224,46.6700,49.1665,46.1800,48.7000,5184162,0
20090225,48.5200,49.5500,47.7800,48.6900,4591798,0
20090226,49.1500,49.9000,47.6900,47.8800,3917984,0
20090227,47.0700,48.1400,46.0000,47.2200,5290885,0
20090302,46.2400,47.5100,46.1700,46.4800,5421646,0
20090303,46.9300,47.5400,44.5700,44.6600,4532329,0
20090304,44.9900,46.4700,44.8800,45.7800,5893492,0
20090305,45.3600,45.3600,43.4900,44.1600,6236847,0
20090306,44.5400,46.0000,43.2900,44.6500,5851402,0
20090309,44.2100,45.0050,43.2500,43.8400,3693820,0
20090310,44.7900,46.0000,42.2600,42.5700,10692371,0
20090311,42.0100,42.5400,38.4100,40.1500,12872033,0
20090312,40.0500,41.5000,39.5900,41.3800,8928875,0
20090313,41.8300,42.2400,41.1600,42.0200,5416344,0
20090316,42.1100,44.1400,41.5300,43.2200,6172942,0
20090317,43.3500,44.1400,42.7500,44.1000,4604510,0
20090318,43.9000,44.9200,42.5300,44.5700,5686241,0
20090319,44.9800,45.1000,43.5000,44.8100,5082139,0
20090320,44.8600,45.0700,43.5700,43.7600,5468561,0
20090323,44.6400,45.7700,44.0300,45.6900,4151408,0
20090324,45.0400,46.0000,44.5900,44.7400,3885487,0
20090325,45.1200,45.8000,44.0000,44.6000,4444180,0
20090326,45.0000,46.0300,44.4400,45.8900,3991861,0
20090327,45.3800,46.0600,44.3700,45.7400,3200693,0
20090330,44.7100,45.3300,43.0100,44.7300,3565467,0
20090331,45.0300,46.1100,44.7900,45.3900,3886475,0
20090401,44.8900,45.8600,44.5500,45.2800,3051228,0
20090402,46.1200,47.8000,45.5200,46.8800,4928704,0
20090403,46.7700,48.8300,46.7500,48.6000,4602008,0
20090406,48.2300,48.9000,47.3800,47.7100,4103600,0
20090407,46.8500,47.7500,46.4900,47.2800,2514934,0
20090408,47.3100,47.9700,46.8000,47.8700,2688478,0
20090409,48.8200,49.5500,47.0100,47.8100,2909468,0
20090413,47.7400,47.7400,46.6100,47.1000,2884328,0
20090414,47.0900,47.1900,46.3000,46.5000,3217257,0
20090415,46.4600,48.1700,45.2900,46.9500,3866615,0
20090416,47.3400,47.3400,45.2500,45.7200,5483890,0
20090417,45.9800,46.5200,45.2600,46.1400,4903801,0
20090420,45.5000,46.0700,45.2000,45.7000,3953567,0
20090421,45.5600,46.1700,45.3300,45.9900,3295755,0
20090422,45.6900,46.2700,45.2800,45.5200,3549666,0
20090423,45.3300,46.1700,44.6500,45.7800,3392948,0
20090424,46.3300,46.4200,44.4200,44.7200,4478071,0
20090427,44.7500,46.3600,44.2400,46.0000,3911698,0
20090428,45.6600,46.0500,44.9600,45.1500,3309553,0
20090429,45.5800,46.3900,45.5100,45.9400,3371096,0
20090430,46.4600,46.8900,45.4500,46.1300,4805420,0
20090501,46.2400,47.0800,45.9600,46.9800,4465525,0
20090504,47.3700,47.7600,46.6600,47.6400,4486863,0
20090505,47.3600,47.7700,47.0300,47.4600,2883310,0
20090506,47.9700,48.1100,46.8900,47.2000,4206265,0
20090507,47.6200,48.2400,46.7700,48.2100,5569591,0
20090508,48.6800,51.3700,48.5800,50.1500,6772483,0
20090511,49.6300,50.7800,49.5100,50.2600,3297307,0
20090512,50.5000,51.4600,50.0300,51.1600,3679303,0
20090513,49.9500,50.1100,48.8400,49.2100,5972027,0
20090514,49.3400,49.8300,48.4000,48.9100,3553641,0
20090515,48.5800,48.6000,46.1500,47.2200,5423938,0
20090518,47.2100,47.7000,45.5300,46.0700,5392446,0
20090519,45.9000,47.5200,45.7900,47.1300,4391229,0
20090520,47.5800,47.5800,46.2300,46.3700,3816790,0
20090521,45.8500,46.0100,45.3000,45.9200,3515421,0
20090522,45.9400,47.2800,45.9000,46.6400,3053445,0
20090526,46.7400,48.0400,45.7000,47.8700,3904009,0
20090527,47.8000,48.2500,46.9300,47.1400,4093921,0
20090528,47.5500,48.5200,47.2400,47.8900,4361536,0
20090529,48.2500,48.4700,47.3800,48.0100,4615799,0
20090601,48.5800,49.7300,48.1300,49.2700,5519030,0
20090602,49.0500,49.7800,48.4700,48.5500,4572705,0
20090603,48.1500,48.4500,46.2300,46.8500,4279391,0
20090604,47.2800,48.5200,47.1000,48.2700,3860601,0
20090605,48.6600,49.1200,47.6700,48.4600,3153644,0
20090608,48.3900,48.3900,46.9000,47.4500,2542581,0
20090609,47.7000,48.3200,47.5600,47.8800,2360070,0
20090610,48.4200,50.6100,48.4200,50.3300,7003618,0
20090611,50.1400,51.2100,50.0100,50.1300,6309958,0
20090612,50.0400,51.0900,49.2800,50.5800,3515409,0
20090615,50.4100,50.4600,48.4400,49.1900,3341809,0
20090616,49.2600,49.8800,48.6800,48.9300,3128097,0
20090617,49.0600,49.3600,48.1500,48.4300,3435683,0
20090618,49.3900,50.6800,49.1500,50.4600,4253650,0
20090619,50.8200,51.0000,49.6000,49.9400,4814121,0
20090622,49.4200,49.9000,48.9300,48.9900,2874286,0
20090623,48.9900,49.9600,48.4200,49.4600,4628976,0
20090624,49.4300,50.2300,49.3900,50.1500,3988303,0
20090625,49.8600,51.4200,49.5400,51.0000,9505415,0
20090626,51.0700,51.2800,50.5000,50.7000,6507547,0
20090629,51.0000,51.0600,50.0900,50.4800,5664109,0
20090630,50.5700,51.3800,50.2835,51.2100,7678362,0
20090701,51.5700,52.1600,51.2200,51.5600,3701545,0
20090702,51.0000,51.0000,48.9400,49.3700,7492412,0
20090706,48.9900,49.3000,47.9300,48.9800,4587500,0
20090707,48.9900,49.1600,47.5600,47.7500,4730791,0
20090708,48.5700,48.8900,47.7600,48.2100,4686979,0
20090709,48.8900,49.1700,47.8900,48.4400,3366196,0
20090710,48.2600,48.8000,47.3000,48.3400,3943111,0
20090713,48.5600,49.7700,48.2500,49.5300,4008663,0
20090714,49.7000,50.1900,49.1600,50.0800,3621083,0
20090715,50.5900,51.7300,50.3500,51.6600,5525009,0
20090716,51.5300,52.0800,50.8900,51.9300,3056599,0
20090717,51.8000,52.0900,50.6600,51.4200,3129598,0
20090720,51.7000,52.0600,51.0100,52.0500,3652150,0
20090721,51.4600,53.6600,51.4600,53.3300,7858912,0
20090722,53.0100,53.4400,52.0100,52.6100,3917992,0
20090723,52.5000,54.4500,52.0000,54.0300,4964615,0
20090724,54.1400,54.4700,52.8900,54.4400,4651179,0
20090727,53.6800,54.4400,52.1600,52.7300,5605049,0
20090728,52.5100,52.7300,51.3000,52.0200,4717903,0
20090729,51.8000,51.9900,50.8600,51.3500,4197989,0
20090730,51.9200,52.5700,51.3900,51.8100,3758955,0
20090731,51.5200,52.1700,50.7100,50.8600,3999415,0
20090803,51.3300,51.5300,50.8400,51.4200,3795149,0
20090804,51.1400,51.4500,50.6400,50.9200,2941474,0
20090805,50.9700,51.1100,49.5800,49.9300,4181395,0
20090806,50.0500,50.2800,49.0700,49.6100,4411989,0
20090807,49.9300,50.4000,49.5200,50.0400,2601314,0
20090810,49.7700,50.4800,49.4200,50.4200,2216937,0
20090811,50.3300,50.6500,49.8100,50.4100,2347142,0
20090812,50.0000,50.3900,49.5200,49.9900,2591060,0
20090813,49.9700,50.4400,49.3800,50.3500,2624507,0
20090814,50.0500,50.6800,49.2600,49.9800,2710183,0
20090817,49.5300,49.9700,48.7300,49.2700,2155207,0
20090818,49.3800,49.3800,48.7400,49.2200,2025624,0
20090819,48.9200,49.7000,48.6000,49.3300,4266896,0
20090820,49.4500,49.5000,48.6900,49.4000,3579415,0
20090821,49.8300,51.3900,49.6200,51.1400,6337713,0
20090824,51.6200,51.8301,50.9600,51.1900,3088426,0
20090825,51.2800,51.5300,50.8000,50.8700,3836781,0
20090826,50.6800,50.9800,50.2100,50.6200,3570465,0
20090827,50.8100,50.8700,50.0800,50.5900,3597720,0
20090828,50.8300,50.8300,50.1100,50.5100,2306348,0
20090831,50.2300,50.4400,49.8100,50.0200,2766288,0
20090901,49.7600,50.4400,49.1700,49.4200,4147471,0
20090902,49.2600,49.4900,48.6300,48.6400,4562115,0
20090903,49.0000,49.2000,48.3230,48.7200,3843637,0
20090904,48.8300,49.0900,48.1900,48.5000,3112512,0
20090908,48.7600,49.1200,48.5200,48.7400,3645939,0
20090909,48.8800,49.1300,48.5335,48.6500,2970010,0
20090910,48.7500,49.0300,48.2300,48.6800,4275739,0
20090911,48.7200,48.9400,48.3300,48.3900,3728275,0
20090914,48.2500,49.3900,48.0000,49.2600,3965654,0
20090915,49.3600,50.2800,49.0000,50.1400,5368210,0
20090916,50.4000,51.6500,50.0000,51.4900,5688953,0
20090917,51.3200,52.2300,51.3000,51.8100,5287430,0
20090918,51.9800,52.1800,51.3000,51.3700,4186405,0
20090921,51.1600,51.3100,50.5300,50.9400,2710929,0
20090922,50.5500,51.6000,50.5500,51.2200,3666506,0
20090923,51.2500,51.3600,50.4100,50.5100,3562591,0
20090924,50.4900,50.8400,50.0600,50.1500,3428465,0
20090925,50.0000,50.2700,49.7500,49.8600,2511143,0
20090928,49.9000,50.6600,49.7100,50.2200,1716793,0
20090929,50.4200,50.5600,49.7900,50.1000,2282196,0
20090930,50.0500,50.1500,49.2000,49.6200,4370430,0
20091001,49.5500,49.7900,48.4900,48.4900,3658555,0
20091002,48.2700,48.3900,47.7800,47.9800,4906401,0
20091005,48.2400,48.3500,47.5800,48.1800,3436550,0
20091006,48.5900,49.0600,48.2200,48.6700,3553449,0
20091007,48.8100,49.1600,48.2200,48.5800,2692588,0
20091008,49.0500,49.0900,48.3800,48.9700,3826747,0
20091009,49.0000,49.6350,48.9500,49.4200,3343754,0
20091012,49.6500,50.1000,49.2500,49.5900,4041083,0
20091013,49.3900,49.6100,49.1400,49.4000,2918769,0
20091014,49.7500,50.1900,49.1100,49.4600,5114951,0
20091015,49.4500,50.0800,49.2600,50.0800,3926811,0
20091016,49.7500,50.4900,49.4300,50.1000,5268337,0
20091019,50.0900,51.1575,50.0100,50.9600,3896069,0
20091020,51.0900,51.1700,49.7600,49.7900,3924543,0
20091021,49.7900,50.6500,49.6600,50.0500,4440634,0
20091022,50.0700,50.8800,50.0000,50.8400,4453264,0
20091023,50.6000,50.9200,49.6800,49.8700,4685565,0
20091026,49.9100,50.2600,48.4800,48.6000,4850155,0
20091027,48.5900,48.9300,48.1600,48.2800,4040223,0
20091028,48.3700,48.8300,47.6500,47.8000,4643221,0
20091029,48.0200,48.0900,47.3650,47.9200,6729031,0
20091030,47.8400,47.9000,46.4300,46.9600,6989258,0
20091102,47.1600,47.1600,46.0900,46.4300,4899180,0
20091103,46.2500,46.4300,45.8990,46.0900,3473058,0
20091104,46.2800,47.0600,46.2300,46.5600,3458656,0
20091105,46.7500,47.6300,46.6200,47.1500,4420226,0
20091106,46.9900,47.4400,46.5400,46.7000,4181369,0
20091109,47.1700,47.5800,46.7800,47.5200,5321412,0
20091110,47.0800,47.5100,46.8500,47.2000,3285752,0
20091111,47.5400,47.5400,46.9200,47.0000,2534400,0
20091112,47.0500,47.2300,46.0100,46.0700,4550878,0
20091113,46.2500,46.9500,46.1500,46.6100,2993515,0
20091116,46.9600,47.5000,46.9300,47.4100,3360137,0
20091117,47.4500,47.4500,46.7400,47.0600,2614088,0
20091118,46.9600,47.1900,46.7500,46.8800,3127686,0
20091119,46.7600,46.8000,46.1600,46.3900,3226876,0
20091120,46.3800,46.9800,46.1800,46.8100,4817299,0
20091123,47.1700,47.6500,47.0599,47.4000,3600127,0
20091124,47.4000,47.5990,47.1200,47.4300,3552519,0
20091125,47.5300,48.5100,47.3400,48.2900,4575758,0
20091127,47.5100,48.0700,47.2400,47.6600,2096417,0
20091130,48.0800,48.2500,47.6701,48.1800,4541056,0
20091201,48.2800,49.3000,48.2800,49.0200,4328804,0
20091202,49.5200,50.0000,49.0200,49.9600,5158284,0
20091203,49.9900,50.5000,49.5000,50.0100,3859231,0
20091204,50.3800,50.8200,48.7500,49.3000,4123898,0
20091207,49.6800,50.6100,49.5300,50.1600,3877108,0
20091208,50.0000,50.3300,49.5700,49.9700,3118911,0
20091209,50.0100,50.3100,49.7600,50.3100,2995998,0
20091210,50.6100,51.2600,50.5300,51.0400,4078007,0
20091211,51.3600,51.8000,50.8900,51.6100,3362795,0
20091214,51.8900,51.9800,51.0990,51.3800,4980298,0
20091215,51.3500,51.4800,50.8800,51.0500,4786611,0
20091216,51.3700,51.3700,50.1800,50.2600,4484962,0
20091217,49.9400,50.0200,48.6400,49.5500,5062666,0
20091218,49.8800,50.1300,49.2900,49.7400,5062330,0
20091221,49.9400,50.0600,49.2200,49.4300,4323821,0
20091222,49.6100,49.8300,49.0300,49.1000,4096585,0
20091223,49.1200,49.5400,49.0100,49.3900,2756724,0
20091224,49.3700,49.8000,49.3700,49.5200,742577,0
20091228,49.6900,49.8700,49.1400,49.4100,2983853,0
20091229,49.4600,49.7400,49.3200,49.3200,2780450,0
20091230,49.2500,49.4900,49.2300,49.4000,2440745,0
20091231,49.3900,49.5700,48.8400,48.8700,1888351,0
20100104,49.0700,49.2100,48.7700,48.8800,4367528,0
20100105,48.9400,48.9400,47.6900,48.0800,5223702,0
20100106,48.0700,48.3800,47.5400,48.3700,4088916,0
20100107,48.1200,48.6200,48.1200,48.5300,5126957,0
20100108,48.3000,48.4900,48.2100,48.3000,5090225,0
20100111,48.4900,49.0800,48.3800,48.8600,5094514,0
20100112,48.8000,49.3900,48.5200,49.0700,4616824,0
20100113,49.1300,49.8800,49.0900,49.6600,3616713,0
20100114,49.6400,49.6500,49.0000,49.0800,5611710,0
20100115,48.8800,49.0100,48.2900,48.6000,6349769,0
20100119,48.4800,49.2800,48.4100,49.2700,4730698,0
20100120,49.0200,49.0700,48.0400,48.4500,9356876,0
20100121,48.5700,48.9600,47.6600,48.0500,7262861,0
20100122,47.9300,48.0300,46.5800,46.6100,7045826,0
20100125,47.1100,47.1900,46.0600,46.0900,5537606,0
20100126,46.1700,46.8000,45.6000,46.6000,7818106,0
20100127,46.6000,46.6000,45.7600,46.2800,6103628,0
20100128,47.0000,47.0000,45.7200,45.9600,3971688,0
20100129,47.0000,47.2000,45.6000,45.6200,5777238,0
20100201,45.8400,46.4500,45.4800,45.8600,4308278,0
20100202,45.8800,46.3500,45.5100,46.1400,3749843,0
20100203,46.0300,46.0300,45.5600,45.7100,7963693,0
20100204,45.6900,45.6900,44.7200,44.7500,9047987,0
20100205,44.5500,44.6500,43.4500,44.2400,10804098,0
20100208,44.6900,44.7400,43.7600,43.7600,3055053,0
20100209,44.1000,44.5900,43.8900,44.2200,4478256,0
20100210,44.1300,44.4100,43.7092,44.3000,4411094,0
20100211,43.7800,43.8300,43.1400,43.7200,6387260,0
20100212,43.5700,43.6000,42.9700,43.3000,5288402,0
20100216,43.5900,44.2700,43.5100,44.2000,4077248,0
20100217,44.5400,44.5400,43.8900,43.9900,2853003,0
20100218,43.8500,44.5600,43.7600,44.4600,4149106,0
20100219,44.3200,45.0900,44.3200,44.8800,3849079,0
20100222,45.1800,45.1800,44.6100,44.6900,3226439,0
20100223,44.5300,44.6900,44.1000,44.1400,3797281,0
20100224,44.2000,44.3800,43.5900,44.0100,5129624,0
20100225,43.5800,43.8700,43.0200,43.8100,4257000,0
20100226,43.8100,43.9600,43.2500,43.3000,4821567,0
20100301,43.6700,44.7000,43.5100,44.4600,5827450,0
20100302,44.5500,44.7900,44.1800,44.3400,5345715,0
20100303,44.4900,44.8500,44.3300,44.4700,3945213,0
20100304,44.6400,44.7900,44.3100,44.7200,4064202,0
20100305,44.9400,45.5700,44.9200,45.5000,4107257,0
20100308,45.6000,45.7500,45.1700,45.3300,2736049,0
20100309,45.4700,45.4700,44.7900,44.9700,3876161,0
20100310,45.1000,45.2900,44.9100,45.1100,4188351,0
20100311,45.2600,45.4000,44.7500,44.9300,3448739,0
20100312,44.9500,45.0000,44.0400,44.1600,4897163,0
20100315,44.2400,44.4200,44.0200,44.4000,3190012,0
20100316,44.4200,45.4200,44.4200,45.3400,4960058,0
20100317,45.5400,45.5600,45.1400,45.3500,3612804,0
20100318,45.0800,45.2400,44.4700,44.6700,4298889,0
20100319,44.8900,44.9000,44.2500,44.6200,5504435,0
20100322,44.5500,44.9700,44.2300,44.3200,4036078,0
20100323,44.2600,44.5100,44.0300,44.3100,5690930,0
20100324,44.4400,44.4400,43.5000,43.5600,5892970,0
20100325,43.6100,43.8400,43.0500,43.2900,6220792,0
20100326,43.2600,43.3800,42.9700,43.1900,3129106,0
20100329,43.5000,43.9300,43.3100,43.9200,3087090,0
20100330,43.9600,44.1900,43.8100,43.9600,2793884,0
20100331,43.8000,44.0000,43.5600,43.8100,2714436,0
20100401,43.9900,44.7800,43.8500,44.2800,3301706,0
20100405,44.4400,44.6200,44.1000,44.4000,2630769,0
20100406,44.2200,45.1000,44.1100,45.0800,3636498,0
20100407,45.0000,45.0400,44.5500,44.7300,3253547,0
20100408,44.8400,44.8400,44.2800,44.4300,2671526,0
20100409,44.4100,44.4100,43.9500,44.2600,3092290,0
20100412,44.3900,45.0000,44.3900,44.5800,3092424,0
20100413,44.6300,44.6450,43.9500,44.5600,3818367,0
20100414,44.5000,44.5300,44.2300,44.5300,3267234,0
20100415,44.2800,44.5200,43.8500,44.4100,4154137,0
20100416,43.9900,43.9900,43.3100,43.6200,7194575,0
20100419,43.6100,43.8100,43.3500,43.5800,3897979,0
20100420,43.9800,44.1500,43.7100,44.1200,3478780,0
20100421,43.9200,44.1400,43.5200,43.6000,5988435,0
20100422,43.6400,43.8500,43.1700,43.6500,5433322,0
20100423,43.4000,43.9896,42.7800,43.9500,7397817,0
20100426,44.0000,44.4700,43.5600,43.6200,6001258,0
20100427,43.5400,43.6700,42.8400,42.8500,5365696,0
20100428,43.1400,43.5500,42.8000,43.3800,8886864,0
20100429,43.5000,43.7500,43.1300,43.2600,4000877,0
20100430,43.3900,43.8900,43.3100,43.5900,5342452,0
20100503,43.8800,44.2100,43.6550,44.1300,2551101,0
20100504,43.9100,44.0000,42.9600,43.1700,4723692,0
20100505,43.0000,43.7800,42.9400,43.6900,6826695,0
20100506,43.3500,43.3500,38.7500,41.8600,12426996,0
20100507,41.6000,42.0700,40.9400,41.5400,11766673,0
20100510,42.7800,43.0000,41.9800,42.6000,5955447,0
20100511,42.4000,43.1900,42.2700,42.6800,3668053,0
20100512,42.4600,42.5600,42.0300,42.1600,7451684,0
20100513,42.1500,42.7000,42.0500,42.0700,6209762,0
20100514,42.0000,42.4300,41.3700,41.6800,6299407,0
20100517,41.7800,41.9100,40.9200,41.3500,5093329,0
20100518,41.4800,41.5300,40.7500,40.7900,4232753,0
20100519,40.6400,40.7900,40.2500,40.5900,4875782,0
20100520,40.1100,40.1200,39.3100,39.3100,5470145,0
20100521,38.2700,39.5800,38.2700,39.4300,5392282,0
20100524,39.3200,39.6700,38.8800,38.9400,3255546,0
20100525,38.2400,38.4000,37.4700,38.3800,7053772,0
20100526,39.5400,39.5400,38.0100,38.0600,5545943,0
20100527,38.6500,38.9100,38.4100,38.9100,5236595,0
20100528,38.9100,39.0600,38.5100,38.6000,4082102,0
20100601,38.4500,38.5400,37.6200,37.6500,4432908,0
20100602,37.4000,37.9400,37.2400,37.9200,6349670,0
20100603,38.0400,38.5100,37.8100,38.4100,5964859,0
20100604,38.0500,38.3100,37.5000,37.6300,6958818,0
20100607,37.7700,38.4160,37.6400,37.7300,5024863,0
20100608,37.9800,38.5900,37.6500,38.5000,7872838,0
20100609,38.7500,38.9700,38.2600,38.5900,6607718,0
20100610,39.3300,40.0500,39.2000,40.0400,6668221,0
20100611,39.8200,40.3700,39.4500,39.8900,4635481,0
20100614,40.1700,40.4300,39.9600,40.2500,4425852,0
20100615,40.2800,40.9300,40.2800,40.9200,4162490,0
20100616,40.7600,41.2800,40.4700,41.2000,4560430,0
20100617,41.0600,41.0600,40.1400,40.9100,5592234,0
20100618,40.9400,41.3300,40.7800,41.2400,4694745,0
20100621,41.6000,41.6200,40.5400,40.7500,3996662,0
20100622,40.7500,40.9700,39.6200,39.7500,5401439,0
20100623,39.6600,39.7500,38.9100,39.0300,5638054,0
20100624,39.0700,39.4450,38.6100,38.6500,5142735,0
20100625,38.8700,38.8700,38.1100,38.3700,6267321,0
20100628,38.5800,38.9900,38.1300,38.7800,3297105,0
20100629,38.5300,38.5300,37.8600,38.0700,4849197,0
20100630,37.9700,38.4000,37.8400,37.9700,5438855,0
20100701,38.0900,38.1800,37.6300,38.0500,5851401,0
20100702,38.2200,38.2200,37.6600,37.8800,3431270,0
20100706,38.0200,38.7500,37.9600,38.3300,5840072,0
20100707,38.3400,39.8200,38.2100,39.6500,7164573,0
20100708,40.1100,40.5000,39.9300,40.4900,5957342,0
20100709,40.3500,40.6500,39.8600,40.6200,3307538,0
20100712,40.6400,40.9100,40.3600,40.8700,3987998,0
20100713,40.9600,41.3900,40.7200,40.9800,3608224,0
20100714,41.0400,41.4200,40.7600,41.4200,4769298,0
20100715,41.4800,41.8900,41.0900,41.7600,4564440,0
20100716,41.5700,41.9800,41.4400,41.4800,6789402,0
20100719,41.6800,41.9090,41.2800,41.8200,3021213,0
20100720,41.3000,42.5900,41.3000,42.5900,5114367,0
20100721,42.7100,42.7200,41.5500,41.9500,4537831,0
20100722,42.0200,42.4800,41.4700,41.8000,7239454,0
20100723,41.7400,41.7400,40.4500,41.0200,7087583,0
20100726,41.2800,41.3000,40.6200,40.9400,4994117,0
20100727,41.2300,41.9200,40.8300,41.8900,5859841,0
20100728,41.7900,42.4200,41.6400,42.3900,6536973,0
20100729,42.6800,42.7400,41.5700,41.9300,7240608,0
20100730,41.6600,42.0200,41.2600,41.8300,4252413,0
20100802,42.0000,42.4700,41.6500,42.4300,4633062,0
20100803,42.2300,42.6800,42.1900,42.4200,3710631,0
20100804,42.5100,42.6300,42.0600,42.4500,3864459,0
20100805,42.1600,42.3700,41.8700,42.1600,6154516,0
20100806,41.9100,42.2695,41.5900,42.1700,4148547,0
20100809,42.3300,42.5000,42.1200,42.3700,2956641,0
20100810,42.0500,42.9400,41.9100,42.6000,4086593,0
20100811,42.3200,42.3200,41.9400,41.9900,4509487,0
20100812,41.2600,41.5900,41.0600,41.2500,4144855,0
20100813,41.1800,41.7200,41.1800,41.3700,3302401,0
20100816,41.1900,41.3600,40.9300,41.2100,2671220,0
20100817,41.4500,41.8200,41.3200,41.3600,4237439,0
20100818,41.4300,41.4500,40.7600,41.1500,4137053,0
20100819,41.0100,41.0100,40.3400,40.5600,4034207,0
20100820,40.2900,40.5200,40.1400,40.4100,3707413,0
20100823,40.6500,41.1200,40.5100,40.5500,4388314,0
20100824,40.2700,40.4700,40.0200,40.0500,6576914,0
20100825,39.9300,40.1600,39.5200,40.0300,4434503,0
20100826,40.2100,40.3900,39.9500,40.0800,3468964,0
20100827,40.2700,40.9000,39.9300,40.7600,3433211,0
20100830,40.6300,40.9200,40.4500,40.5200,3086282,0
20100831,40.4000,40.8600,40.0500,40.7200,4996467,0
20100901,41.1000,41.7200,40.8100,41.6600,3939679,0
20100902,41.8600,41.9000,41.2800,41.7200,3831443,0
20100903,41.9800,42.2900,41.7500,42.2200,3998070,0
20100907,41.9900,42.2650,41.7100,41.7500,3425902,0
20100908,41.8700,42.2500,41.8200,41.9500,3587125,0
20100909,42.1700,42.6000,42.1700,42.4800,3239963,0
20100910,42.6600,42.9600,42.4000,42.8200,3970209,0
20100913,43.0700,43.1300,42.6500,42.6800,4471096,0
20100914,42.6900,42.7200,42.1800,42.2300,4175992,0
20100915,42.1700,42.4400,42.0000,42.2900,2670877,0
20100916,42.2300,42.2700,41.8900,42.1400,2421649,0
20100917,42.4100,42.4100,41.8900,42.1100,6431078,0
20100920,42.1800,42.7800,42.1300,42.7400,2872761,0
20100921,42.6700,42.7200,42.2300,42.3500,3791879,0
20100922,42.3700,43.1500,42.3700,42.9200,3841483,0
20100923,42.7500,42.7500,42.2000,42.2600,3922743,0
20100924,42.6300,43.2000,42.6100,42.9800,3104808,0
20100927,43.0600,43.3200,42.9800,43.0900,2277842,0
20100928,43.1600,43.3000,42.7700,43.0400,2641251,0
20100929,42.8900,42.9500,42.5500,42.8200,2392633,0
20100930,43.0000,43.0900,42.3779,42.5800,3384522,0
20101001,42.9000,43.0700,42.5500,43.0300,3870397,0
20101004,42.9200,43.2300,42.4500,42.7100,3049683,0
20101005,42.9900,43.0000,42.4800,42.9100,5315967,0
20101006,42.8400,42.9550,42.4900,42.8500,3519724,0
20101007,42.9700,43.0800,42.7300,42.9200,2091256,0
20101008,43.0400,43.2201,42.7800,43.2000,2920708,0
20101011,43.1500,43.3800,42.9600,43.2000,2242999,0
20101012,43.2100,43.2200,42.8000,43.0300,2690417,0
20101013,43.3400,43.3800,43.0000,43.1900,3769434,0
20101014,43.2100,43.3800,42.7700,43.0200,2962716,0
20101015,43.2300,43.3200,42.8800,43.1500,4193115,0
20101018,43.3100,44.0800,43.2000,44.0100,8179885,0
20101019,43.6500,44.2300,43.5900,43.7400,5310473,0
20101020,43.8000,44.4900,43.7900,44.2800,3507828,0
20101021,44.3800,44.4900,43.3300,43.5200,5915716,0
20101022,43.5200,43.5200,41.8600,42.0000,9004929,0
20101025,42.0800,42.3200,41.2500,41.3300,7923148,0
20101026,41.2600,41.4600,41.0300,41.1000,5558745,0
20101027,40.9200,40.9600,40.3900,40.9300,5189902,0
20101028,41.1300,41.2500,40.7100,40.9800,4300389,0
20101029,40.9800,40.9800,40.5700,40.8200,5227797,0
20101101,41.0900,41.5000,40.7000,40.9000,5731507,0
20101102,41.2100,41.3600,40.8700,41.0200,4587100,0
20101103,41.1100,41.1600,40.5200,40.7500,3997771,0
20101104,41.0300,41.1700,40.8950,41.1700,14800817,0
20101105,41.1700,41.2800,40.9500,41.1700,9058106,0
20101108,41.2000,41.4100,41.1100,41.3400,8817390,0
20101109,41.4600,41.8200,41.4000,41.5500,6895665,0
20101110,41.1700,41.1700,40.3800,40.6300,4831899,0
20101111,40.4700,40.7200,40.3000,40.6000,3578301,0
20101112,40.3400,40.3800,39.9500,40.0500,6135838,0
20101115,40.2000,40.4300,40.1200,40.1700,4358393,0
20101116,40.0800,40.1500,39.7200,39.8200,5612098,0
20101117,39.7600,40.1900,39.6900,40.0000,4540556,0
20101118,40.3900,40.4000,39.8800,40.0200,4364425,0
20101119,39.9300,40.0900,39.3200,40.0000,4112324,0
20101122,39.9600,40.0000,39.4900,39.8800,2856966,0
20101123,39.6400,39.7400,39.4000,39.5800,3560255,0
20101124,39.7800,39.8200,39.4100,39.7200,3979897,0
20101126,39.4900,39.7400,39.3100,39.5300,1349374,0
20101129,39.3800,39.4900,39.0500,39.3600,2905792,0
20101130,39.1400,39.4850,39.0700,39.3700,4603562,0
20101201,39.7100,39.7300,39.2800,39.4400,4825081,0
20101202,39.4000,39.6900,39.2550,39.5500,3822527,0
20101203,39.5300,40.1400,39.3900,40.0500,8998659,0
20101206,40.1000,40.1000,39.7700,39.7800,3476034,0
20101207,40.0400,40.2000,39.3600,39.4600,4272078,0
20101208,39.5700,39.7800,39.4400,39.6100,4465297,0
20101209,39.6300,39.7000,39.3100,39.6100,4579940,0
20101210,39.8400,40.1800,39.6100,40.0400,5759701,0
20101213,40.6800,41.2200,40.3100,40.7700,6895952,0
20101214,40.8400,41.2500,40.7900,40.9300,4859492,0
20101215,40.8900,41.2600,40.7200,40.8300,4897906,0
20101216,40.9100,41.0100,40.2200,40.9500,4642783,0
20101217,40.8700,41.1100,40.6350,41.0800,8950041,0
20101220,41.1800,41.4900,41.1500,41.3500,3862678,0
20101221,41.3900,41.6800,41.2700,41.3000,4376503,0
20101222,41.3500,41.9800,41.3200,41.8600,3871608,0
20101223,41.8400,42.3000,41.7800,41.8900,3439107,0
20101227,41.8600,42.1500,41.6200,41.7800,2734942,0
20101228,41.7600,41.9880,41.6100,41.9600,2767847,0
20101229,41.9900,42.0000,41.4200,41.5700,3535183,0
20101230,41.4200,41.6800,41.3000,41.4800,2313188,0
20101231,41.4900,41.7900,41.3000,41.6400,2095420,0
20110103,41.9800,42.0100,41.6300,41.9400,3305580,0
20110104,42.0000,42.5400,41.8000,42.4700,3823004,0
20110105,42.5000,42.7300,42.3700,42.7100,5243186,0
20110106,42.6600,42.8900,42.3700,42.6700,4271835,0
20110107,42.6700,42.7800,42.2500,42.5800,2939490,0
20110110,42.5000,42.5300,42.1000,42.2300,3253292,0
20110111,42.3700,42.3700,41.8900,41.9900,4165736,0
20110112,42.2100,43.0200,42.0000,42.5800,4438616,0
20110113,42.5600,42.6400,42.0700,42.3700,3220961,0
20110114,42.4900,42.8700,42.2000,42.8700,3082367,0
20110118,42.7400,43.0900,42.5000,42.9200,3940326,0
20110119,42.9100,43.0400,42.6000,42.8200,2793002,0
20110120,42.7200,43.4600,42.5000,43.3500,6644849,0
20110121,43.4799,43.5000,43.1500,43.2100,4998758,0
20110124,43.2500,43.5250,43.1000,43.4000,8122463,0
20110125,43.2600,43.5300,43.0100,43.2000,5005121,0
20110126,43.0000,43.4600,42.7100,43.0300,6457168,0
20110127,42.9400,43.1300,42.4200,42.5100,6277150,0
20110128,42.5100,42.8197,41.8800,41.9100,5064733,0
20110131,42.2000,42.6800,42.0529,42.5100,3711241,0
20110201,42.7900,42.8000,42.2900,42.6400,3622986,0
20110202,42.5800,42.9900,42.4200,42.5200,3354700,0
20110203,42.4000,43.2200,42.3100,43.1400,15028389,0
20110204,43.0800,43.2500,42.6200,42.7500,13149732,0
20110207,42.8200,43.2600,42.7500,43.2400,13493000,0
20110208,43.1300,43.1800,42.9301,43.0200,4372335,0
20110209,42.8900,43.1600,42.7100,43.0800,3589449,0
20110210,43.0400,43.3000,42.9200,43.2700,4081756,0
20110211,42.5500,42.7200,42.0200,42.0600,6034282,0
20110214,41.9600,42.0500,41.4100,41.4700,4463936,0
20110215,41.4200,41.4900,41.0400,41.2000,5470892,0
20110216,41.2300,41.5900,41.0300,41.1900,4895948,0
20110217,41.2700,41.6700,41.2000,41.3700,4103974,0
20110218,41.4900,41.6050,41.3300,41.5800,4442840,0
20110222,41.3300,41.8200,41.2800,41.7700,5063135,0
20110223,41.7800,41.9400,41.3400,41.3400,4229799,0
20110224,41.4100,41.4100,41.0000,41.2000,3242841,0
20110225,41.2800,41.3500,41.1301,41.2900,2202078,0
20110228,41.4100,41.9500,41.3400,41.7600,3426162,0
20110301,41.7700,41.8300,41.0000,41.1000,4229167,0
20110302,41.1400,41.2476,40.9200,41.0400,3096123,0
20110303,41.2200,41.4800,41.1900,41.3900,3250768,0
20110304,41.5100,41.6900,40.8800,41.1300,3853072,0
20110307,41.2600,41.9950,41.2600,41.8200,5497912,0
20110308,41.9600,42.3100,41.9300,41.9500,3843854,0
20110309,41.9700,43.4600,41.9700,43.2700,10029128,0
20110310,43.3300,43.5500,42.6700,42.9600,7672370,0
20110311,43.1000,43.5800,42.9050,43.1600,4730105,0
20110314,41.0000,42.9700,40.8000,42.8900,21274989,0
20110315,41.5200,41.7800,40.4800,41.3400,12942026,0
20110316,41.1500,41.1700,39.0600,39.9500,13859952,0
20110317,40.2900,40.4100,39.1300,40.1800,10967276,0
20110318,40.4800,40.5900,39.7000,40.0300,6957207,0
20110321,40.3000,40.5600,40.1000,40.4000,3565570,0
20110322,40.4900,41.2700,40.4000,41.0700,5497028,0
20110323,40.9800,41.0600,40.6300,40.9100,3194813,0
20110324,40.9200,41.1800,40.5700,41.0100,3599876,0
20110325,41.1300,41.1800,40.5600,40.5900,3336131,0
20110328,40.5700,40.7875,40.1600,40.1900,3610653,0
20110329,40.1800,40.8600,40.1300,40.7700,3119495,0
20110330,40.9800,41.6600,40.9200,41.4600,3990939,0
20110331,41.3800,41.4400,41.0500,41.2400,4480666,0
20110401,41.2700,41.3800,41.0800,41.1600,3494895,0
20110404,41.1600,41.2700,40.9500,41.0600,2372698,0
20110405,41.0100,41.0400,40.7100,40.7500,3446390,0
20110406,40.7900,41.2000,40.7300,40.9400,2845437,0
20110407,40.8200,40.8900,40.5000,40.6600,3859830,0
20110408,40.8300,40.8300,40.2600,40.4400,2534703,0
20110411,40.5300,40.5300,39.8300,39.8700,4746941,0
20110412,39.7800,39.9400,39.5300,39.7700,3909846,0
20110413,40.0200,40.3200,39.9000,39.9000,2740194,0
20110414,39.6800,40.3300,39.6500,40.2000,4179795,0
20110415,40.2000,40.7600,40.1300,40.6500,3771057,0
20110418,40.3900,40.6400,40.0600,40.3300,2775233,0
20110419,40.3300,40.4000,40.0500,40.2900,2104025,0
20110420,40.6700,40.9100,40.3900,40.5400,4603989,0
20110421,40.7200,40.7400,40.4850,40.6500,2866679,0
20110425,40.6400,40.9500,40.5400,40.7700,1803242,0
20110426,40.9700,41.4900,40.8400,41.1700,3008716,0
20110427,41.5800,41.6400,40.8800,41.4900,5523071,0
20110428,41.6500,42.3400,40.6900,42.1800,17356472,0
20110429,42.2400,42.3500,41.8200,42.1700,10513141,0
20110502,42.2000,42.4000,41.6000,41.7900,7157862,0
20110503,41.6300,42.6800,41.6300,42.2600,5873245,0
20110504,42.2400,42.2900,41.6000,41.7400,8893709,0
20110505,41.7200,41.7400,40.9600,41.1100,5959055,0
20110506,41.4900,41.7200,41.1600,41.2700,5093981,0
20110509,41.4300,41.4800,41.0300,41.1900,4140018,0
20110510,41.3400,42.4900,41.2600,42.0700,8765379,0
20110511,42.0900,42.2100,41.8200,42.0900,5191585,0
20110512,41.6200,42.1000,41.5500,42.0000,5246542,0
20110513,42.0800,42.3800,41.5800,41.7400,5184761,0
20110516,41.7300,42.8350,41.7300,41.8600,7639695,0
20110517,41.8300,42.0300,41.6800,41.9800,4136920,0
20110518,41.9600,42.0500,41.5000,41.6400,2937679,0
20110519,41.8000,41.9300,41.5800,41.7400,3117640,0
20110520,41.7500,42.3600,41.5700,42.2600,7197534,0
20110523,41.9000,42.4200,41.8100,42.0400,6651081,0
20110524,42.1200,42.3500,42.0100,42.1200,4783955,0
20110525,42.0600,42.0600,41.5900,41.7700,4872269,0
20110526,41.6800,41.8600,41.4800,41.6900,2791929,0
20110527,41.6500,41.9600,41.5800,41.7000,2184420,0
20110531,42.0000,42.0500,41.7300,41.8500,4940510,0
20110601,41.8600,42.0100,41.6680,41.7200,5569639,0
20110602,41.6500,41.7100,41.3700,41.6500,5545643,0
20110603,41.3600,41.8700,41.2500,41.4700,4201836,0
20110606,41.3800,41.8000,41.1500,41.5300,4221917,0
20110607,41.7300,42.0900,41.4400,41.4400,4503596,0
20110608,41.4900,41.9750,41.4300,41.6700,3958376,0
20110609,41.6800,42.2100,41.5000,41.6300,7289706,0
20110610,41.7500,42.0100,41.5000,41.8600,5617572,0
20110613,41.8900,42.0050,41.6400,41.8000,4935300,0
20110614,42.0100,42.1200,41.5700,42.0100,5430317,0
20110615,41.8800,41.9900,41.0000,41.0900,5334262,0
20110616,41.1400,41.6200,41.1100,41.5300,4548704,0
20110617,41.7400,42.0200,41.6300,41.7400,3949108,0
20110620,41.6500,42.0000,41.4300,41.9800,5614702,0
20110621,42.0600,42.2700,41.7200,41.8500,4462708,0
20110622,41.7800,41.9000,41.5100,41.5200,3078366,0
20110623,41.2500,41.3400,40.9100,41.3200,5014862,0
20110624,41.4900,42.2000,41.4900,42.0200,9331064,0
20110627,42.1900,42.3700,42.0900,42.2500,3770762,0
20110628,42.3700,42.7000,42.3400,42.5600,5396790,0
20110629,42.6300,42.8300,42.4300,42.7500,3399919,0
20110630,42.8900,42.8900,42.5200,42.8400,3253690,0
20110701,42.8400,43.4000,42.5750,43.3500,4037950,0
20110705,43.2400,43.3000,42.8900,42.9600,3537716,0
20110706,42.8600,43.1300,42.6500,42.9400,3366336,0
20110707,43.1400,43.8000,43.0400,43.7400,5732765,0
20110708,43.5050,43.6600,43.1400,43.6300,5151170,0
20110711,43.2300,43.3500,42.9500,43.0200,3567941,0
20110712,43.0800,43.7000,43.0100,43.3300,5077447,0
20110713,43.4400,43.6100,43.0200,43.1400,3574814,0
20110714,43.1600,43.5500,43.1000,43.2200,4423431,0
20110715,43.3200,43.5000,43.0000,43.3700,4910801,0
20110718,43.3200,43.4000,42.8700,43.1100,3783041,0
20110719,43.0600,43.4800,42.8534,43.3600,3128869,0
20110720,43.4500,43.8600,43.3000,43.6300,3654789,0
20110721,43.8000,44.2000,43.7500,43.9300,6523543,0
20110722,44.0600,44.0700,43.6100,43.7000,4498624,0
20110725,43.7300,44.7000,43.7200,44.2700,7046062,0
20110726,44.3500,44.3600,43.9500,44.2300,6838696,0
20110727,44.6000,45.2694,44.0300,44.5900,8931009,0
20110728,44.6200,44.8000,44.3500,44.6200,5136855,0
20110729,44.3200,44.5600,44.0000,44.0700,5166214,0
20110801,44.4800,44.5800,43.7700,44.3300,6221119,0
20110802,44.0800,44.1700,43.5100,43.5300,7149807,0
20110803,43.4200,43.6000,42.8800,43.5400,7362459,0
20110804,43.2200,43.5390,41.9100,41.9300,11627046,0
20110805,42.2300,42.4600,41.0000,41.9800,13257272,0
20110808,41.3600,41.8400,39.7500,39.9400,12035135,0
20110809,40.3300,41.4000,39.5100,41.3900,19515297,0
20110810,40.8000,41.3800,40.1900,40.3300,10300125,0
20110811,40.2200,41.6200,39.8800,41.0800,9220101,0
20110812,41.3400,41.5700,40.5600,40.7200,6105393,0
20110815,41.0500,42.3200,40.9700,42.2400,7044532,0
20110816,41.7500,42.4500,41.6000,42.1700,6036515,0
20110817,42.3900,43.0800,42.3775,42.5100,5177450,0
20110818,41.8200,42.1700,41.3700,41.9200,7461899,0
20110819,41.8900,42.2800,41.4500,41.7500,5586562,0
20110822,42.2800,42.3800,41.3900,41.6300,5080145,0
20110823,41.8100,42.3750,41.4100,42.2300,6036571,0
20110824,42.1500,43.2600,42.0800,43.0500,4980289,0
20110825,43.1000,43.1700,42.1400,42.3000,5467220,0
20110826,42.1800,42.2400,41.3000,42.0100,6484127,0
20110829,42.3400,42.9700,42.3300,42.9500,4990251,0
20110830,42.8600,43.0100,42.5100,42.8400,5450956,0
20110831,43.1800,43.2600,42.9000,43.1200,4539330,0
20110901,43.1800,43.4800,42.8600,43.0900,5004355,0
20110902,42.5700,42.9300,42.4400,42.6100,3924181,0
20110906,42.0100,42.4000,41.5910,42.3700,5039079,0
20110907,42.7100,42.9600,42.3200,42.7700,5522990,0
20110908,42.6300,43.3700,42.4100,42.9400,4461717,0
20110909,42.7700,42.8200,41.9100,42.3800,6292426,0
20110912,41.9600,42.4600,41.8000,42.4400,4577464,0
20110913,42.5100,42.5400,42.0100,42.2500,5572922,0
20110914,42.3200,42.5700,41.8200,42.1600,5665892,0
20110915,42.4500,43.0701,42.3200,42.9100,5139534,0
20110916,43.2000,43.7500,43.0400,43.4300,6042034,0
20110919,43.0000,43.4700,42.8900,43.3100,5164520,0
20110920,43.4900,44.6600,43.4000,44.0700,6487065,0
20110921,44.1700,44.6800,43.4100,43.4400,4987323,0
20110922,42.9500,42.9500,41.9400,42.3500,7927850,0
20110923,42.0400,42.8900,41.9300,42.4300,5853753,0
20110926,42.7600,42.9100,42.1600,42.5300,12304508,0
20110927,43.3000,43.3300,42.7500,42.9100,5438002,0
20110928,42.9500,43.2300,42.7400,42.7600,5693654,0
20110929,43.1400,43.4100,42.8400,43.3000,5889458,0
20110930,43.1800,43.3700,42.6100,42.6100,6461398,0
20111003,42.5100,42.8000,41.1700,41.2000,7541696,0
20111004,41.0800,41.1300,40.1500,40.9500,9858731,0
20111005,41.0300,41.1300,39.9300,40.7300,11043115,0
20111006,40.7700,41.4000,40.6200,41.2400,7781698,0
20111007,41.5000,42.1500,41.4200,41.9300,7879568,0
20111010,42.3600,42.6100,42.1650,42.6100,4699790,0
20111011,42.5200,42.5400,41.8700,42.1000,5174272,0
20111012,42.0800,42.9000,42.0200,42.6500,5790787,0
20111013,42.5600,42.8100,42.1800,42.7600,3862810,0
20111014,43.0100,43.3100,42.8200,43.2300,4401604,0
20111017,42.8500,43.2900,42.6500,42.7300,3596697,0
20111018,42.7300,42.9000,42.2100,42.6800,5588959,0
20111019,42.7200,43.2450,42.4200,42.5400,3426040,0
20111020,42.6300,42.9400,42.4100,42.7200,3627070,0
20111021,43.0400,43.3500,43.0100,43.3100,4440916,0
20111024,43.1700,43.2700,42.7600,42.9200,4584727,0
20111025,42.7200,42.9900,42.3000,42.3100,6995056,0
20111026,42.7700,42.9000,42.0000,42.7100,6549284,0
20111027,43.3500,44.4500,43.2100,44.2200,8525110,0
20111028,44.1000,44.6700,43.7200,44.5700,7972130,0
20111031,44.3200,44.8200,44.2600,44.3900,5838338,0
20111101,43.9300,44.2600,43.5000,43.6000,7381476,0
20111102,44.1000,44.5600,44.0300,44.2300,4629754,0
20111103,44.5000,44.8000,44.2600,44.5900,14798942,0
20111104,44.2800,44.3500,43.5300,44.0200,11423145,0
20111107,44.2800,44.8500,43.9700,44.8300,14800368,0
20111108,44.8300,45.3500,44.7000,45.3400,7408277,0
20111109,44.8300,45.4500,44.6800,44.9800,8023769,0
20111110,44.7200,44.9500,44.2400,44.4100,5918006,0
20111111,44.8000,45.2200,44.7300,45.0600,3313684,0
20111114,44.9000,45.0200,44.4100,44.6500,3981299,0
20111115,44.5500,44.7400,44.2700,44.3700,4973873,0
20111116,44.1400,44.2400,43.6500,43.6900,4783181,0
20111117,43.7100,43.9608,43.0600,43.4000,5604328,0
20111118,43.6300,43.9700,43.5450,43.6800,3859422,0
20111121,43.1600,43.4600,42.9600,43.2400,3837557,0
20111122,43.2700,43.3500,42.5200,42.5500,4968109,0
20111123,42.2300,42.3700,41.7400,41.8900,3719569,0
20111125,41.8900,42.2400,41.8000,41.9300,1568681,0
20111128,42.6600,42.9200,42.4600,42.6900,4213249,0
20111129,42.8500,43.1200,42.7350,42.9400,3834630,0
20111130,43.8400,44.3400,43.3600,44.3100,6480811,0
20111201,44.1500,44.4500,43.9500,44.0500,4130039,0
20111202,44.1400,44.2100,43.2700,43.3300,5657028,0
20111205,43.5700,44.0000,43.4600,43.7300,3986900,0
20111206,43.9200,44.0000,43.4900,43.7200,5514656,0
20111207,43.4500,43.8500,43.3300,43.6400,3911101,0
20111208,43.5100,43.6000,42.9000,43.0200,4246031,0
20111209,43.5000,43.6400,43.1100,43.5800,4798963,0
20111212,43.4800,43.5400,42.7500,43.0600,4700349,0
20111213,43.2000,43.7900,43.1200,43.3100,4757945,0
20111214,43.3400,43.4800,42.9200,42.9400,3696965,0
20111215,43.0900,43.4800,42.9000,43.2500,9928392,0
20111216,43.3600,43.5500,42.7000,42.8400,7435475,0
20111219,42.9000,42.9799,41.9700,42.0500,5778332,0
20111220,42.5100,42.6100,42.0300,42.3300,5907399,0
20111221,42.3400,43.4400,41.8800,43.3800,15541481,0
20111222,43.5000,43.6700,43.0500,43.3500,4967499,0
20111223,43.4900,43.7500,43.3600,43.5200,2441526,0
20111227,43.4500,43.7900,43.4100,43.6800,2014249,0
20111228,43.7000,43.8400,43.4500,43.4900,2063168,0
20111229,43.5500,43.8300,43.5000,43.7100,2485082,0
20111230,43.9100,43.9100,43.3700,43.3700,2207026,0
20120103,43.2200,43.7000,41.6000,42.0700,10725920,0
20120104,41.8800,41.9700,41.3400,41.3900,7099622,0
20120105,41.2900,41.5100,40.8800,41.2500,7844201,0
20120106,41.3800,41.3800,40.9000,41.0900,5332782,0
20120109,41.1100,41.5400,40.9982,41.4000,10554989,0
20120110,41.6400,41.7500,41.0850,41.1200,6515600,0
20120111,41.0700,41.1700,40.4100,40.5000,10513352,0
20120112,40.6500,40.7500,40.0200,40.1800,8359357,0
20120113,40.0200,40.0500,39.6300,39.7400,9318484,0
20120117,40.2900,40.4000,39.4500,39.5500,7822891,0
20120118,39.6000,39.7700,39.3200,39.5800,8666602,0
20120119,39.7400,39.8599,39.3500,39.5000,7103524,0
20120120,39.4000,39.6500,39.2700,39.3600,7686624,0
20120123,39.4600,39.9600,39.4600,39.8300,9003602,0
20120124,39.6400,39.7450,39.1400,39.2200,7621355,0
20120125,39.2200,40.0500,38.5700,40.0100,14048892,0
20120126,40.0500,40.3500,39.7000,39.9900,9341613,0
20120127,39.8200,39.8200,39.2000,39.5500,8812210,0
20120130,39.3900,39.7300,39.1450,39.7200,22359025,0
20120131,39.8300,39.9000,39.5100,39.7800,5386260,0
20120201,39.9100,40.0300,39.5000,39.7400,6807252,0
20120202,39.8899,39.8964,39.4100,39.6400,5609466,0
20120203,39.8200,39.8800,39.5200,39.7200,4865553,0
20120206,39.7500,39.8600,39.5668,39.8600,6066278,0
20120207,39.8000,40.1500,39.5800,40.0300,6179872,0
20120208,40.1200,40.2350,39.8000,40.2100,5338369,0
20120209,40.1400,40.3100,39.9300,40.0500,30706792,0
20120210,39.8900,40.0200,39.7200,39.8400,7553631,0
20120213,39.5700,39.6900,39.1600,39.2300,5906308,0
20120214,39.1000,39.2200,38.8200,39.0300,9270990,0
20120215,39.1700,39.2200,39.0000,39.0900,5721596,0
20120216,39.1800,39.6800,39.1600,39.5000,6131237,0
20120217,39.6700,39.7200,39.2500,39.2700,7715694,0
20120221,39.3700,39.5000,38.9000,38.9200,6459403,0
20120222,38.9600,39.3200,38.8300,39.1800,6481142,0
20120223,39.1700,39.1800,38.9000,39.0200,5098746,0
20120224,39.0300,39.4500,39.0100,39.2700,9058718,0
20120227,39.1900,39.2700,39.0300,39.1500,3791436,0
20120228,39.1500,39.2700,38.8500,39.0100,4338209,0
20120229,39.0300,39.2800,38.9600,39.0700,6164715,0
20120301,39.0000,39.1600,38.8000,38.9700,4946386,0
20120302,38.9500,39.0300,38.8000,38.8800,4345760,0
20120305,38.7900,39.0400,38.6200,38.9800,4579051,0
20120306,38.8400,38.9400,38.6000,38.7200,5677603,0
20120307,38.7700,38.7700,38.4500,38.4900,6964369,0
20120308,38.5700,38.6300,38.4400,38.4600,4506023,0
20120309,38.6400,38.9100,38.3100,38.9100,6570167,0
20120312,38.8900,39.9500,38.8900,39.8100,21725647,0
20120313,39.8000,39.8900,39.5800,39.6000,10353527,0
20120314,39.7100,39.7800,39.0500,39.1000,6911276,0
20120315,39.1300,39.2600,38.8200,38.9500,6281940,0
20120316,38.9700,39.0000,38.7500,38.8600,8149712,0
20120319,38.7900,39.2100,38.7900,38.9700,5499112,0
20120320,38.8900,39.0300,38.8000,38.8300,5007282,0
20120321,38.8200,38.8700,38.5800,38.5800,4567158,0
20120322,38.5500,39.0700,38.5100,38.9900,6079671,0
20120323,39.0000,39.1300,38.8200,38.8400,4294529,0
20120326,38.9600,39.0600,38.7500,38.9800,4978105,0
20120327,38.9700,39.2500,38.9450,39.0900,5785342,0
20120328,39.0200,39.1300,38.7600,38.8500,5220690,0
20120329,38.7400,39.1500,38.7000,39.1200,5814594,0
20120330,39.2100,39.2300,39.0400,39.2100,5118917,0
20120402,39.3100,39.3500,39.0450,39.2100,5158755,0
20120403,39.1300,39.1700,38.7100,38.9300,6118131,0
20120404,38.7100,38.9200,38.6000,38.8900,5091679,0
20120405,38.7200,38.7700,38.3200,38.3700,6534697,0
20120409,38.1700,38.3700,38.1500,38.2300,6051637,0
20120410,38.1900,38.2700,37.9700,38.0100,8057850,0
20120411,38.1800,38.2800,38.0000,38.1800,4792500,0
20120412,38.2900,38.2900,37.7600,37.8900,6108308,0
20120413,37.8900,38.2700,37.4800,37.4900,5557862,0
20120416,37.5900,38.0000,37.5000,37.8100,4293726,0
20120417,38.0100,38.1200,37.6600,38.0700,3446995,0
20120418,38.0200,38.0200,37.6000,37.6500,4121325,0
20120419,37.6300,38.0000,37.4800,37.6100,5023876,0
20120420,37.5900,37.8800,37.5401,37.7500,4867746,0
20120423,37.6200,37.7700,37.6000,37.6900,4232574,0
20120424,37.7000,38.0500,37.7000,37.9400,5497605,0
20120425,38.0200,38.1600,37.8200,38.1600,6084680,0
20120426,38.1700,38.7300,38.0300,38.5900,4440249,0
20120427,38.7000,38.9400,38.6300,38.9200,19016673,0
20120430,38.7900,39.0400,38.7000,39.0100,20460489,0
20120501,39.0000,39.3500,38.8700,39.3000,5300381,0
20120502,39.2000,39.3700,39.0900,39.2800,6428347,0
20120503,39.1900,39.3600,38.7200,38.8200,5732538,0
20120504,38.9000,39.2200,38.4800,38.5300,5360328,0
20120507,38.4400,38.5200,38.0400,38.1900,4672378,0
20120508,38.0800,38.2400,37.7500,38.1600,9557012,0
20120509,38.0100,38.6700,37.9000,38.3200,7379436,0
20120510,38.5200,39.2150,38.4400,38.9400,8197450,0
20120511,38.6500,39.0500,38.5600,38.9000,6238823,0
20120514,38.7000,39.0400,38.7000,38.8200,6771249,0
20120515,38.7400,38.8900,38.4200,38.4900,7267124,0
20120516,38.6300,38.8800,38.3100,38.3800,5322604,0
20120517,38.3600,38.5801,38.2300,38.2400,3912820,0
20120518,38.2400,38.5900,37.8100,37.8900,8076356,0
20120521,37.8400,37.8400,36.9900,37.1200,10478231,0
20120522,37.1000,37.2500,36.7700,37.0700,6268549,0
20120523,37.0600,37.2300,36.6300,36.8100,5427121,0
20120524,36.8200,36.9900,36.5600,36.8600,5508515,0
20120525,36.7800,37.1550,36.7800,36.9000,3477941,0
20120529,37.0500,37.1100,36.5200,36.9600,6101114,0
20120530,36.8200,37.1000,36.5000,36.7300,6379807,0
20120531,36.7900,37.1500,36.5700,36.9800,6957150,0
20120601,36.5500,36.8500,36.3400,36.7000,6747106,0
20120604,36.5900,37.2700,36.5000,37.2700,6817806,0
20120605,37.1300,37.4800,37.0500,37.2700,4862117,0
20120606,37.4700,37.4900,37.0500,37.4500,4205227,0
20120607,38.0300,38.9900,37.9200,38.9400,15094401,0
20120608,38.7400,38.8100,37.2000,37.4100,14939983,0
20120611,37.9300,37.9600,37.3850,37.5400,7193507,0
20120612,37.4700,37.7000,37.3500,37.7000,5615135,0
20120613,37.6500,37.7500,37.2500,37.3700,5418712,0
20120614,37.3700,37.8200,37.3000,37.7900,6403242,0
20120615,37.7800,37.9300,37.3700,37.4300,6142563,0
20120618,37.3200,37.5000,37.2200,37.4000,4130407,0
20120619,37.5600,37.7900,37.3000,37.6200,4822261,0
20120620,37.6400,37.6700,37.0200,37.1200,5658237,0
20120621,37.2200,37.3900,36.7500,36.8200,6914280,0
20120622,36.8900,37.0700,36.6700,36.9000,6746836,0
20120625,36.7200,36.9000,36.5000,36.5800,5198630,0
20120626,36.5700,36.6300,36.2700,36.5800,5792400,0
20120627,36.7100,37.3700,36.6320,37.3200,4176799,0
20120628,37.1300,37.4300,37.0000,37.4000,3019004,0
20120629,37.7800,37.8400,37.3699,37.6200,5231877,0
20120702,37.6300,37.8400,37.5000,37.6900,4751728,0
20120703,37.6500,37.7999,37.3400,37.4100,3987640,0
20120705,37.4100,37.5500,37.1710,37.3300,3130022,0
20120706,37.1700,37.3600,37.0300,37.3500,3921389,0
20120709,37.2900,37.3825,37.0400,37.1800,3448238,0
20120710,37.2700,37.4700,37.0900,37.1500,4415535,0
20120711,37.1700,37.6500,37.1600,37.5900,3273290,0
20120712,37.4700,37.6100,37.3820,37.5500,3609579,0
20120713,37.5400,38.6000,37.5200,38.5200,6955743,0
20120716,38.5000,38.6800,38.3100,38.4700,3650080,0
20120717,38.5000,38.7500,38.2200,38.7100,4028638,0
20120718,38.5800,38.8867,38.4200,38.8300,3562101,0
20120719,38.8000,39.1400,38.5300,39.0800,5347484,0
20120720,39.0100,39.2800,38.8600,39.2400,6969510,0
20120723,39.1000,39.3100,39.0000,39.2400,5508688,0
20120724,39.2200,39.2900,38.7000,38.8700,6073903,0
20120725,39.0200,39.2200,38.4600,38.5000,4963887,0
20120726,38.7500,39.0900,38.7500,38.9800,3288387,0
20120727,39.1200,39.4400,38.9800,39.3700,5079002,0
20120730,39.3700,39.6800,39.1300,39.4900,3999523,0
20120731,39.8200,39.8200,39.1200,39.1200,5109898,0
20120801,39.4400,39.7500,37.7600,38.2500,18128138,0
20120802,38.1300,38.2800,37.5900,37.9600,12424375,0
20120803,38.4500,38.5500,38.0500,38.4700,16255692,0
20120806,38.4900,38.6200,38.0500,38.0600,5162227,0
20120807,38.3400,38.3800,37.9700,38.0100,5928672,0
20120808,38.0300,38.2900,37.7150,38.2000,5666700,0
20120809,38.2700,38.7000,38.1000,38.5800,6804444,0
20120810,38.5500,38.9400,38.4101,38.9200,4933099,0
20120813,38.4600,38.5300,38.2200,38.3000,4728509,0
20120814,38.3100,38.4850,37.9300,38.0400,5769668,0
20120815,37.9700,38.0300,37.7100,37.7800,3699225,0
20120816,37.7300,37.8500,37.4700,37.4800,4346323,0
20120817,37.4700,37.5567,37.3300,37.4900,3801654,0
20120820,37.5000,37.6900,37.3700,37.6800,4679324,0
20120821,37.6800,37.7900,37.4600,37.4600,4423245,0
20120822,37.4100,37.5500,37.0700,37.0700,4060966,0
20120823,37.0900,37.1900,36.7700,36.8600,3835807,0
20120824,36.8100,36.8600,36.6500,36.8300,3695959,0
20120827,36.8300,37.3000,36.7800,37.0500,4814716,0
20120828,37.0800,37.2050,36.8000,36.8500,4020085,0
20120829,36.9000,36.9700,36.5300,36.5500,4592953,0
20120830,36.4900,36.6700,36.4800,36.5900,4442263,0
20120831,36.7900,36.7900,36.4000,36.4700,5139630,0
20120904,36.5800,36.5800,36.0600,36.1100,5249561,0
20120905,36.2900,36.3200,35.7600,35.8000,6422285,0
20120906,35.9500,36.3800,35.9200,36.2000,4102399,0
20120907,36.2100,36.2500,35.9800,36.1500,3800643,0
20120910,36.0800,36.0900,35.5500,35.7000,6729657,0
20120911,35.7900,35.8400,35.3600,35.4900,5044910,0
20120912,35.2600,35.3300,34.5400,34.8700,13601637,0
20120913,34.8200,35.6000,34.8200,35.5700,7615848,0
20120914,35.7000,35.9900,35.5084,35.9400,9454314,0
20120917,36.0200,36.0200,35.3900,35.5000,12203596,0
20120918,35.3800,35.5700,35.2700,35.4700,4182633,0
20120919,35.5800,35.6790,35.3200,35.5000,3956795,0
20120920,35.4400,35.4900,35.1900,35.4500,3715434,0
20120921,35.5100,35.5400,35.2500,35.3800,8283935,0
20120924,35.5200,35.9200,35.4600,35.8700,5756437,0
20120925,35.8600,35.8900,35.6100,35.6100,5806600,0
20120926,35.6500,35.8900,35.5900,35.6000,4664410,0
20120927,35.6300,35.8600,35.5300,35.6500,3794788,0
20120928,35.5600,35.6900,35.4000,35.5800,4624775,0
20121001,35.6600,35.7900,35.3500,35.4000,4627684,0
20121002,35.4500,35.6100,35.2000,35.5300,4487690,0
20121003,35.5100,35.7100,35.4600,35.6500,4237177,0
20121004,35.7600,36.0850,35.6500,36.0600,5003642,0
20121005,36.1100,36.1600,35.8500,35.9100,3880689,0
20121008,35.9299,36.0399,35.7200,35.9500,3048073,0
20121009,35.9200,36.2500,35.8500,36.1400,5124734,0
20121010,36.2000,36.3600,36.1200,36.3000,4633139,0
20121011,36.3800,36.8900,36.1000,36.4900,5699088,0
20121012,36.6000,36.6300,36.0000,36.1100,4257618,0
20121015,36.1100,36.5600,36.0200,36.5600,4613339,0
20121016,36.6600,36.7900,36.3000,36.4900,3769358,0
20121017,36.6000,37.1500,36.5700,37.1100,4128211,0
20121018,37.1800,37.4900,37.0700,37.4800,3613069,0
20121019,37.4900,37.5000,36.8800,37.0100,5240172,0
20121022,36.8800,37.0100,36.6200,36.8400,4455675,0
20121023,36.5300,36.6000,36.2000,36.2600,4743989,0
20121024,36.3100,36.3100,35.8300,35.8700,5367955,0
20121025,35.9900,36.0000,35.4200,35.6400,7813037,0
20121026,35.6500,35.7300,35.4000,35.4900,6706326,0
20121031,35.5100,35.8200,35.4100,35.7800,7576516,0
20121101,36.0000,36.8400,33.2400,33.5800,30876674,0
20121102,33.3800,33.5300,32.2100,32.7700,25142722,0
20121105,32.3900,32.6600,31.7500,32.0100,10727974,0
20121106,31.9900,32.1700,31.6000,31.9500,8860778,0
20121107,31.8400,31.8500,30.9100,31.4400,11092902,0
20121108,31.6200,31.9700,31.5000,31.6900,26131341,0
20121109,31.4900,31.5800,31.0600,31.1100,21982528,0
20121112,31.1600,31.3000,30.5500,30.7700,6805819,0
20121113,30.0100,30.3900,29.8200,29.9400,9506373,0
20121114,30.0000,30.0900,29.3100,29.3700,10859026,0
20121115,29.3300,29.6500,29.1400,29.3700,9651506,0
20121116,29.3600,29.4000,29.0100,29.2500,10020750,0
20121119,29.4100,29.4300,28.9500,29.1900,7922063,0
20121120,29.1600,29.2300,28.7500,28.9800,6576986,0
20121121,28.9600,29.1500,28.6000,28.8500,6499044,0
20121123,28.8900,28.9700,28.4000,28.5700,3941131,0
20121126,28.8200,29.6700,28.8000,29.3200,11979399,0
20121127,29.5400,30.0600,29.4300,29.7600,16481861,0
20121128,29.6300,29.8800,29.3500,29.8500,9245797,0
20121129,29.8500,30.0900,29.7500,29.9600,7471461,0
20121130,30.0200,30.2300,29.8500,30.2200,9400164,0
20121203,30.2200,30.2200,29.1300,29.3100,14924970,0
20121204,29.2500,29.4100,28.9900,29.0100,9910296,0
20121205,29.0700,29.6700,28.9300,29.5600,11604496,0
20121206,29.5800,29.7400,29.2000,29.4700,7532786,0
20121207,29.5100,29.6300,29.3900,29.5700,5089748,0
20121210,29.6400,29.8000,29.4000,29.7300,5666332,0
20121211,29.7500,30.2100,29.6598,29.9900,6737021,0
20121212,30.0000,30.1300,29.8300,29.9000,5402590,0
20121213,29.9000,30.0300,29.4800,29.6800,4406330,0
20121214,29.6900,29.7900,29.4300,29.6600,4393133,0
20121217,29.6300,29.9800,29.6300,29.9300,7707140,0
20121218,29.8700,30.6200,29.8300,30.6200,14378501,0
20121219,30.6500,30.6600,30.0500,30.1200,7117289,0
20121220,30.1500,30.2900,29.7500,29.9500,5459141,0
20121221,29.8100,29.9500,29.5200,29.8800,12329653,0
20121224,29.6600,29.7500,29.3800,29.6500,2625883,0
20121226,29.6300,29.7500,29.4200,29.4600,4574479,0
20121227,29.4000,29.5500,29.0400,29.4400,5429140,0
20121228,29.2600,29.4500,29.0400,29.0600,4395367,0
20121231,29.0000,29.7900,28.8869,29.7400,8078806,0
20130102,30.0900,30.2900,29.6500,29.8200,15452902,0
20130103,29.8800,30.2000,29.7700,30.0600,6282945,0
20130104,30.0500,30.2800,29.9900,30.2700,5457125,0
20130107,30.1900,30.2400,29.8400,29.8700,4629479,0
20130108,29.8200,29.8657,29.3850,29.6100,4513609,0
20130109,29.6000,29.7100,29.2100,29.2400,5359789,0
20130110,29.2700,29.3900,29.1000,29.2600,5649683,0
20130111,29.3400,29.4500,29.2100,29.2900,4003433,0
20130114,29.3500,29.4900,29.2600,29.4200,4477904,0
20130115,29.4500,29.7800,29.4000,29.7500,5846718,0
20130116,29.7000,29.7900,29.5200,29.6700,5497949,0
20130117,29.9400,30.2900,29.8900,30.0600,10466383,0
20130118,30.1500,30.4350,29.9600,30.3700,11612639,0
20130122,30.3200,30.5050,30.1200,30.4500,5518427,0
20130123,30.3500,30.3800,29.9000,29.9900,14469770,0
20130124,30.0300,30.4200,30.0300,30.3900,5171885,0
20130125,30.4000,31.0100,30.0750,31.0100,10199102,0
20130128,31.1100,31.2100,30.8500,31.1800,8024240,0
20130129,31.0600,31.5300,31.0350,31.3300,8770347,0
20130130,31.3900,31.4500,31.1900,31.2500,6402613,0
20130131,31.2200,31.4700,31.0000,31.4400,6226934,0
20130201,31.4900,31.4900,30.9200,31.0300,7901639,0
20130204,30.9200,30.9900,30.5700,30.7500,6391311,0
20130205,30.8400,30.9500,30.6300,30.8500,5386082,0
20130206,30.7300,31.0000,30.4800,30.9800,6445584,0
20130207,31.6000,32.6000,31.3200,31.3700,14707384,0
20130208,31.3400,31.3400,30.8200,31.0800,21198938,0
20130211,31.0500,31.5300,30.9100,31.4200,20162878,0
20130212,31.4300,31.9550,31.4000,31.9500,22986821,0
20130213,32.0000,32.0000,31.5200,31.5900,7103538,0
20130214,30.9500,31.1300,30.6700,30.7100,7106466,0
20130215,30.7900,30.8800,30.5700,30.6200,7314570,0
20130219,30.5800,30.7500,30.1500,30.5900,6884874,0
20130220,30.5200,30.6176,30.2300,30.2900,7586249,0
20130221,30.1900,30.2800,30.1300,30.2000,5122112,0
20130222,30.2100,30.7150,30.2100,30.4900,6990760,0
20130225,30.6200,30.9500,30.3300,30.3500,5676483,0
20130226,30.4400,30.9800,30.4300,30.6000,10898005,0
20130227,30.6000,30.8300,30.3950,30.7900,5747570,0
20130228,30.7900,31.0900,30.6700,30.9900,5758887,0
20130301,30.9600,31.0600,30.6400,30.9100,4599226,0
20130304,30.8400,31.4100,30.7800,31.3400,4753583,0
20130305,31.3500,31.6800,31.3100,31.4400,6058104,0
20130306,31.5300,31.9150,31.4800,31.8100,5991389,0
20130307,31.7500,31.9400,31.7500,31.8200,5520323,0
20130308,31.9300,32.1800,31.7600,32.1300,7031308,0
20130311,32.0100,32.4600,32.0100,32.4100,5732572,0
20130312,32.3900,32.4600,32.0000,32.0700,5170675,0
20130313,32.0800,32.2350,32.0000,32.2000,2749453,0
20130314,32.2200,32.5000,32.1862,32.4800,4528754,0
20130315,32.4000,33.4400,32.2600,33.3900,13249378,0
20130318,33.1800,33.5000,33.1300,33.4000,5793056,0
20130319,33.5000,33.7500,33.2500,33.4700,7035674,0
20130320,33.5500,33.7400,33.4450,33.6900,5125215,0
20130321,33.6900,33.7800,33.5400,33.7000,4541088,0
20130322,33.7000,33.9400,33.6200,33.8500,5326791,0
20130325,33.9500,34.1200,33.4400,33.5100,7315679,0
20130326,33.6800,33.8850,33.5900,33.7700,3411417,0
20130327,33.6100,34.0700,33.5700,34.0300,3956781,0
20130328,34.0000,34.5600,33.9500,34.4800,5910434,0
20130401,34.4200,34.5400,34.2900,34.3600,3403837,0
20130402,34.4100,34.7100,34.3800,34.6900,3966191,0
20130403,34.7200,34.8100,34.4300,34.5000,5619248,0
20130404,34.5400,34.8000,34.5000,34.7200,4152272,0
20130405,34.5000,35.2400,34.4200,35.1400,7702883,0
20130408,35.0800,35.4300,34.8700,35.4300,5035695,0
20130409,35.4500,35.8670,35.3300,35.7100,6027091,0
20130410,35.8500,36.2500,35.7300,36.1400,5632932,0
20130411,36.2100,36.2500,36.0100,36.1800,4607509,0
20130412,36.1000,36.2500,36.0400,36.2200,5671727,0
20130415,36.0400,36.2900,35.8400,35.8400,7489903,0
20130416,35.9100,36.0100,35.6500,36.0000,5704277,0
20130417,35.8600,36.1850,35.8100,36.0700,5760856,0
20130418,36.1600,36.5500,35.9600,36.4600,5430799,0
20130419,36.5300,36.7500,36.3000,36.6800,8786423,0
20130422,36.6800,36.7900,36.5500,36.6700,4755809,0
20130423,36.7400,36.8700,36.4300,36.8700,5127804,0
20130424,36.8300,37.2200,36.7900,37.1600,6020421,0
20130425,37.2000,37.4100,36.8500,37.1900,4920161,0
20130426,37.1800,37.4300,37.1700,37.3300,5259245,0
20130429,37.4400,37.7800,37.3601,37.7800,5520397,0
20130430,37.6400,37.8000,37.2100,37.5100,9138849,0
20130501,37.2800,37.4400,36.5600,36.7500,10795627,0
20130502,36.6200,36.6200,35.8800,36.3400,7129217,0
20130503,36.4500,36.6850,35.7800,35.8100,7020861,0
20130506,35.4800,35.5800,34.9700,35.2500,6246130,0
20130507,35.3400,35.5700,35.2500,35.5100,4482584,0
20130508,35.4400,35.7800,35.4400,35.7100,6717063,0
20130509,35.6500,35.8400,35.4600,35.6000,19024575,0
20130510,35.5400,35.7500,35.4500,35.7500,17513831,0
20130513,35.4000,35.4900,34.8900,34.9300,5390562,0
20130514,34.9900,35.2600,34.9100,35.0000,5229441,0
20130515,34.9600,35.5400,34.7000,35.1900,5806794,0
20130516,35.0800,35.2000,34.6800,34.7900,5448784,0
20130517,34.9100,35.2900,34.8200,35.1500,8446664,0
20130520,35.2100,35.3800,34.9300,34.9900,5001335,0
20130521,35.0200,35.2800,34.9000,35.0100,4822456,0
20130522,34.9800,35.4600,34.5100,34.6000,6951813,0
20130523,34.4200,34.9300,34.2200,34.7200,6516289,0
20130524,34.5600,34.6900,34.4000,34.6500,5320738,0
20130528,32.1300,32.7500,31.9250,32.0400,21263347,0
20130529,31.7700,32.1750,31.4100,31.6500,11084600,0
20130530,31.8600,32.3700,31.4700,31.5000,7609066,0
20130531,31.5600,31.9500,31.3400,31.3400,6701738,0
20130603,31.3800,32.0051,31.2500,31.6100,7445218,0
20130604,31.5200,31.6600,31.3000,31.5900,5224162,0
20130605,31.4400,31.6200,31.1800,31.4100,6197463,0
20130606,31.3400,31.5900,31.2500,31.5000,7666391,0
20130607,31.5200,31.7100,31.0500,31.3600,8883458,0
20130610,31.5600,31.5600,31.1500,31.3900,7029399,0
20130611,31.1900,31.6800,31.1100,31.2000,6232104,0
20130612,31.3200,31.4600,30.3800,30.4000,7517305,0
20130613,30.4800,30.7100,30.1200,30.7100,7421152,0
20130614,30.7200,31.0000,30.6100,30.6300,4795223,0
20130617,30.7700,30.9300,30.5900,30.7300,5985450,0
20130618,30.7400,31.1500,30.6800,31.1500,5715644,0
20130619,31.0700,31.2600,30.6700,30.6800,7552103,0
20130620,30.4800,30.6100,29.8400,29.9000,8722903,0
20130621,30.1200,30.5800,29.9300,30.3000,10987771,0
20130624,30.0000,30.9450,29.8400,30.6200,10042420,0
20130625,30.7800,31.3000,30.3100,31.0800,9474232,0
20130626,31.2300,31.5000,31.1350,31.3500,5649176,0
20130627,31.3900,31.4900,31.0000,31.0900,6105786,0
20130628,31.0900,31.2500,30.8400,30.8800,8036236,0
20130701,30.9500,31.0300,30.1900,30.3200,6744645,0
20130702,30.2700,30.6200,30.1450,30.2200,5380923,0
20130703,30.1300,30.1900,29.9000,30.0800,2437861,0
20130705,30.0000,30.0600,29.4400,29.7400,4050717,0
20130708,29.7700,30.4500,29.7500,30.4500,5742313,0
20130709,30.4900,30.9000,30.4800,30.8100,5535437,0
20130710,30.7100,30.7400,30.4800,30.5700,4187136,0
20130711,30.8100,31.0200,30.7150,31.0000,4496536,0
20130712,31.0000,31.0800,30.7300,31.0400,4030614,0
20130715,30.9600,31.6500,30.9000,31.5500,4250170,0
20130716,31.5300,31.5700,31.2500,31.4700,3233376,0
20130717,31.6100,31.6500,31.3300,31.4300,2700260,0
20130718,31.6200,31.9600,31.5950,31.8300,4540358,0
20130719,31.8400,32.0500,31.7200,32.0400,7719047,0
20130722,32.0000,32.3300,31.9600,32.3100,4183660,0
20130723,32.2300,32.4200,32.0100,32.1000,4166297,0
20130724,32.0200,32.0500,31.0800,31.1800,5500211,0
20130725,31.1100,31.5500,31.0500,31.5100,4373317,0
20130726,31.4100,31.6600,31.2350,31.6500,3507631,0
20130729,31.4400,31.9200,31.3501,31.6900,4472276,0
20130730,31.8600,32.0950,31.4500,31.4600,5774805,0
20130731,31.4000,31.4300,30.3300,30.5900,8441703,0
20130801,30.5800,30.8300,30.3575,30.8000,5356492,0
20130802,30.8000,30.9050,30.4600,30.6200,6564867,0
20130805,30.5900,30.9500,30.4200,30.6300,3881251,0
20130806,30.5400,30.6200,30.1100,30.2500,4950525,0
20130807,30.1700,30.9000,30.0700,30.8400,4575384,0
20130808,30.8700,31.4500,30.7700,31.3500,22236794,0
20130809,31.2600,31.4100,31.1150,31.2600,15148511,0
20130812,31.1500,31.2000,30.9400,31.0600,17857928,0
20130813,30.6700,30.8500,30.3300,30.4200,6001496,0
20130814,30.3300,30.5000,30.0100,30.4400,4321338,0
20130815,30.2500,30.5200,30.1800,30.4700,5543930,0
20130816,30.4900,30.6000,30.0300,30.1600,6852177,0
20130819,30.0300,30.2800,29.7500,29.8600,6060170,0
20130820,29.8500,30.3400,29.7400,30.1200,7456988,0
20130821,30.0500,30.0800,29.6700,29.8600,6150855,0
20130822,29.8900,30.8700,29.8200,30.7200,6907245,0
20130823,30.8400,31.0000,30.5900,30.9600,4209242,0
20130826,30.9000,30.9599,30.6900,30.7000,4960836,0
20130827,30.4800,30.7854,30.3700,30.5600,4692822,0
20130828,30.5500,30.8300,30.4300,30.7100,4248250,0
20130829,30.5900,30.7250,30.3200,30.4200,4534508,0
20130830,30.4300,30.6900,30.4000,30.4900,4478247,0
20130903,30.6600,30.7500,30.0299,30.0900,4924570,0
20130904,30.0100,30.2000,29.7000,30.0900,5971035,0
20130905,30.0500,30.1700,29.8600,30.0500,3413653,0
20130906,30.1900,30.6250,30.1700,30.3100,5153369,0
20130909,30.3400,30.4200,30.0400,30.2500,4327270,0
20130910,30.4300,30.7600,30.2300,30.7300,5383642,0
20130911,30.7000,30.7600,29.9901,30.1200,6419725,0
20130912,30.0800,30.2400,29.9000,30.0200,4262999,0
20130913,30.0900,30.2100,30.0100,30.1700,2910965,0
20130916,30.4200,30.6700,30.1000,30.2200,4808023,0
20130917,30.2000,30.4850,30.1000,30.3400,4999663,0
20130918,30.1500,31.1900,30.0700,31.0200,7667019,0
20130919,31.0300,31.1800,30.5600,30.8400,4835746,0
20130920,30.8500,30.9000,30.1100,30.1300,8150638,0
20130923,30.0600,30.6900,29.7300,30.4200,5134196,0
20130924,30.4600,30.6400,30.2500,30.5200,4780568,0
20130925,30.4500,30.6600,30.2100,30.3100,3999177,0
20130926,30.3700,30.4500,29.8400,30.0900,3895139,0
20130927,30.0200,30.1500,29.5800,29.7400,3700518,0
20130930,29.6700,29.8700,29.4201,29.6400,5293204,0
20131001,29.6700,29.7950,29.4600,29.6400,3804884,0
20131002,29.5000,29.8900,29.3500,29.7100,4460736,0
20131003,29.5500,29.5600,29.1000,29.1700,4836887,0
20131004,29.2000,29.3400,29.1100,29.2300,2668626,0
20131007,29.0700,29.4397,29.0000,29.0800,3547121,0
20131008,29.0200,29.5800,29.0200,29.3000,4835047,0
20131009,29.4300,29.9900,29.3500,29.7100,6397911,0
20131010,29.7800,30.2000,29.4300,30.1500,4712193,0
20131011,30.1800,30.5900,30.0500,30.3400,4292684,0
20131014,30.1800,30.2000,29.6000,30.0200,4465274,0
20131015,29.9100,29.9500,29.4500,29.5200,4815318,0
20131016,28.9600,29.2600,28.5900,28.7500,12646314,0
20131017,28.6900,29.4000,28.3800,29.0400,8530772,0
20131018,29.0600,29.0800,28.7100,28.7500,8291107,0
20131021,28.7900,28.9500,28.3700,28.5800,8486478,0
20131022,28.5950,28.8000,28.2100,28.6900,13612666,0
20131023,28.3800,28.5001,27.7400,27.9700,17273240,0
20131024,27.8900,28.1400,27.5800,27.7400,10767953,0
20131025,27.7500,27.9600,27.6300,27.9600,7845605,0
20131028,27.6500,28.1800,27.6500,28.0700,9471521,0
20131029,28.0700,28.3500,27.8300,28.0500,8997449,0
20131030,28.5100,28.9000,27.8100,28.5500,13746826,0
20131031,28.6100,28.8300,28.1300,28.5400,8674532,0
20131101,28.6500,28.7800,28.4500,28.6700,5961596,0
20131104,28.7100,28.7400,28.3100,28.5900,8123860,0
20131105,28.5800,28.9050,28.2500,28.2500,7630469,0
20131106,28.4200,29.0900,28.3100,29.0100,11405506,0
20131107,29.0400,29.1400,28.4900,28.5600,19454403,0
20131108,28.3600,28.3800,27.7300,28.3400,22279212,0
20131111,28.2300,28.8900,28.2000,28.8500,6911023,0
20131112,28.5500,28.7200,28.0600,28.1700,28030062,0
20131113,27.7500,28.1600,27.6900,28.0600,6643959,0
20131114,28.0800,28.2500,27.8700,27.9000,8289703,0
20131115,27.8500,28.2900,27.8100,28.1200,6205810,0
20131118,28.2500,28.3300,28.0200,28.0400,5301918,0
20131119,28.0000,28.1100,27.6200,27.7200,6382000,0
20131120,27.9000,28.1700,27.5800,27.6000,6054361,0
20131121,27.6300,27.9300,27.5500,27.6500,5914638,0
20131122,27.6400,27.7400,27.3300,27.3500,4956357,0
20131125,27.3500,27.3700,27.0800,27.2300,8766452,0
20131126,27.2300,27.2300,26.9200,26.9500,5950935,0
20131127,26.9100,27.0500,26.8700,26.9400,5061540,0
20131129,26.9400,27.2200,26.8900,26.9100,2697976,0
20131202,26.9500,27.0900,26.6400,26.9000,6551868,0
20131203,26.7800,27.4200,26.7400,27.4100,7430091,0
20131204,27.3100,27.7500,27.2100,27.7000,6298867,0
20131205,27.6800,27.8100,27.1200,27.8100,8978481,0
20131206,27.8800,28.4700,27.8000,28.4400,10564783,0
20131209,28.4300,28.5000,28.1200,28.4700,7622490,0
20131210,28.4700,28.4800,28.1000,28.2000,8036910,0
20131211,28.1600,28.2800,27.9200,28.0100,8752969,0
20131212,27.9200,28.1600,27.7600,27.9000,6389741,0
20131213,27.8700,28.0400,27.5300,27.7000,5259442,0
20131216,27.6900,28.0200,27.6900,27.9200,7439439,0
20131217,27.7600,27.8500,27.5900,27.7300,6961007,0
20131218,27.7200,27.9600,27.2400,27.9300,8901437,0
20131219,27.7400,27.7650,27.1200,27.2200,8953964,0
20131220,27.2600,27.6900,27.0700,27.2600,15041969,0
20131223,27.3500,27.5550,27.0900,27.1400,7468061,0
20131224,27.0500,27.3500,27.0500,27.2900,3008485,0
20131226,27.3600,27.4500,27.1600,27.1900,4314410,0
20131227,27.2500,27.4450,27.1299,27.1500,5191422,0
20131230,27.1600,27.5500,27.1600,27.4800,6644528,0
20131231,27.5400,27.6800,27.2800,27.3900,5993068,0
20140102,27.4600,27.5800,27.1600,27.1700,4983758,0
20140103,26.9000,26.9700,26.4500,26.6200,10157328,0
20140106,26.6100,26.8550,26.5500,26.7900,7421560,0
20140107,26.9700,27.0000,26.6900,26.9300,7045515,0
20140108,26.9900,27.0901,26.7600,26.8700,5820157,0
20140109,26.8800,27.1000,26.8000,27.0300,5646411,0
20140110,27.1600,27.5900,27.1000,27.1700,5593009,0
20140113,27.1400,27.1800,26.8799,26.9800,4403118,0
20140114,26.9900,27.2400,26.8500,26.8900,5425446,0
20140115,26.8900,27.0750,26.7200,26.7700,4731040,0
20140116,26.8700,27.4400,26.8100,27.4100,5249989,0
20140117,27.4800,27.5500,27.0600,27.2000,4560881,0
20140121,27.2700,27.7800,27.2400,27.7700,7407301,0
20140122,27.7000,28.1700,27.6600,28.1300,7712254,0
20140123,27.9800,28.4000,27.9200,28.3200,8749472,0
20140124,28.2100,29.1600,28.2000,28.2700,13805769,0
20140127,28.4500,28.4500,28.0801,28.2000,8275201,0
20140128,28.3900,28.4200,27.9000,28.1000,5938006,0
20140129,28.0600,28.2600,27.9501,28.1900,6116433,0
20140130,28.3000,29.0750,28.2400,28.9900,9983226,0
20140131,28.8000,29.3100,28.7800,29.0000,10412341,0
20140203,29.1200,29.4000,28.7000,28.9700,14383308,0
20140204,29.2100,29.2500,28.8200,28.9100,9383593,0
20140205,28.7700,29.0800,28.5700,28.8600,9930753,0
20140206,28.8100,29.8800,28.8100,29.4900,13763414,0
20140207,29.7000,29.7000,29.0800,29.4400,9390546,0
20140210,29.3500,29.5500,29.2300,29.4000,7130167,0
20140211,29.3300,29.6200,29.1400,29.4700,7617930,0
20140212,29.1600,29.1700,28.7900,28.9400,5453861,0
20140213,28.8800,29.5900,28.8500,29.4000,9758902,0
20140214,29.3400,29.8000,29.2600,29.7400,7361988,0
20140218,29.7600,30.1800,29.6350,30.0500,8592493,0
20140219,29.9600,30.3300,29.7500,29.9600,7017696,0
20140220,29.9400,30.2800,29.7300,30.2300,6189211,0
20140221,30.2600,30.7100,30.1000,30.4200,8391757,0
20140224,30.4200,30.9500,30.3700,30.3900,10331880,0
20140225,30.3600,30.7400,30.1900,30.3600,5712028,0
20140226,30.4400,30.6500,30.3400,30.4200,3632197,0
20140227,30.3600,30.4800,29.9600,30.1700,6059666,0
20140228,30.2900,30.5750,30.2500,30.4100,4558963,0
20140303,30.2400,30.3400,30.0200,30.0300,3731141,0
20140304,30.2700,30.5000,30.0300,30.4000,5405788,0
20140305,30.4100,30.5000,30.1850,30.2800,3923230,0
20140306,30.2000,30.3900,29.6100,29.8100,7124686,0
20140307,29.6800,29.8250,29.1400,29.8200,8027872,0
20140310,29.8100,29.9600,29.6000,29.8800,4319143,0
20140311,30.1400,30.1400,29.6800,29.8400,3017005,0
20140312,29.7500,30.1900,29.6800,30.1800,3311804,0
20140313,30.1700,30.6800,30.1500,30.5100,4760385,0
20140314,30.4300,30.8700,30.3400,30.6400,5138045,0
20140317,30.7300,31.0550,30.5200,31.0200,5664281,0
20140318,31.0900,31.2600,30.9100,31.1500,4165336,0
20140319,31.1900,31.5300,30.9000,31.0600,8728501,0
20140320,30.9300,31.4400,30.5800,31.3700,7417698,0
20140321,32.6000,32.8700,31.9300,32.5500,14184870,0
20140324,32.5600,32.9700,32.5200,32.9300,9380261,0
20140325,32.9100,33.0350,32.4701,32.9300,6488479,0
20140326,32.9300,33.0000,32.0600,32.4400,10412048,0
20140327,32.4600,32.9100,32.1500,32.8200,6203770,0
20140328,32.7600,33.3300,32.6300,33.2900,7200764,0
20140331,33.4000,33.9400,33.3200,33.5600,7783304,0
20140401,33.6000,33.6700,33.1100,33.4900,4373977,0
20140402,33.5000,33.7550,33.2300,33.5100,7751645,0
20140403,33.5700,33.8700,33.4000,33.7800,5372914,0
20140404,33.8300,34.8750,33.7800,34.4700,12336807,0
20140407,34.4500,35.0300,34.4500,34.6900,8272738,0
20140408,34.5200,35.5500,34.3350,35.5400,11129026,0
20140409,35.5800,35.7500,34.8500,35.2900,10072840,0
20140410,35.3500,35.6500,34.9600,35.0900,6041860,0
20140411,35.0400,35.3200,34.9900,35.1600,6017669,0
20140414,35.1500,35.3250,35.0600,35.2900,7474303,0
20140415,35.4400,36.0000,35.3900,36.0000,7257857,0
20140416,35.9100,36.2500,35.7700,36.2400,3607052,0
20140417,36.1200,36.3200,35.8000,36.0600,6481440,0
20140421,35.9900,36.4050,35.7600,35.9400,4116134,0
20140422,35.8900,36.1000,35.6500,35.8900,4297278,0
20140423,35.9900,36.4400,35.8300,35.9000,4688955,0
20140424,36.0400,36.2300,35.7000,36.0100,5935549,0
20140425,36.0100,36.3000,35.9000,36.2600,5107106,0
20140428,36.3100,36.6000,36.2300,36.5100,4933832,0
20140429,36.4400,36.5500,35.9800,36.1800,7561487,0
20140430,34.2200,35.3600,34.2200,35.0300,22499087,0
20140501,35.4500,36.2000,35.3600,35.9900,14724492,0
20140502,35.9800,36.2900,35.3600,35.8400,10117056,0
20140505,35.7700,36.3800,35.6700,36.2400,6138192,0
20140506,36.5700,36.5900,35.9800,36.0400,8674506,0
20140507,35.9800,36.8400,35.9800,36.7600,7082684,0
20140508,36.6600,36.6900,36.1500,36.4800,5039571,0
20140509,36.4700,36.7200,36.1900,36.2000,6544362,0
20140512,36.2500,36.4000,35.3443,35.4000,7377623,0
20140513,35.5600,35.7600,35.3700,35.6300,6628941,0
20140514,35.4000,35.4900,34.7300,34.8000,8136624,0
20140515,34.8200,34.9200,34.5200,34.5500,6663766,0
20140516,34.5300,34.5900,34.2600,34.3700,9026608,0
20140519,34.3300,34.5100,33.9000,33.9700,7408748,0
20140520,33.9300,34.2100,33.7700,33.8900,6647880,0
20140521,33.9300,33.9612,33.5000,33.9000,7732391,0
20140522,33.8300,34.3700,33.7600,34.2000,5910832,0
20140523,34.0700,34.4300,34.0400,34.1500,5391389,0
20140527,34.6700,35.9500,34.6600,35.3800,13649702,0
20140528,35.1400,36.0800,35.1300,35.9900,11226498,0
20140529,36.0900,36.5950,35.8900,36.0600,13233453,0
20140530,36.1200,36.8500,36.0600,36.8300,8227167,0
20140602,36.6200,36.7150,36.3200,36.6000,5888573,0
20140603,36.6300,37.2500,36.5000,37.1900,7580520,0
20140604,37.0800,37.2900,36.9000,37.2700,5338844,0
20140605,37.1000,37.5550,37.0900,37.4600,11936133,0
20140606,37.5100,37.7300,37.3400,37.4100,5092104,0
20140609,37.2600,37.4473,37.0300,37.0800,4945579,0
20140610,37.1800,37.4000,37.0600,37.1600,3794420,0
20140611,36.0900,36.9400,35.7200,35.7500,14727617,0
20140612,35.0300,35.3400,34.8100,35.0700,44407688,0
20140613,35.0800,35.8400,34.8700,35.7200,16372774,0
20140616,35.9200,36.4950,35.8400,36.1100,16125632,0
20140617,36.2300,36.5000,36.1500,36.2900,11725707,0
20140618,36.2400,36.9250,36.2400,36.8500,9111937,0
20140619,36.9400,37.2700,36.9000,37.1700,8169875,0
20140620,37.2000,37.2300,36.6400,36.7600,7978068,0
20140623,36.9450,37.0700,35.9500,36.2800,7060169,0
20140624,36.2100,36.3347,36.0900,36.2100,7616701,0
20140625,36.1500,36.3700,36.0200,36.2200,5481598,0
20140626,36.3100,36.4100,35.9800,36.1100,6052284,0
20140627,35.9600,36.3300,35.9600,36.2900,4781446,0
20140630,36.4500,36.7100,36.2500,36.4800,6269621,0
20140701,36.0800,36.2600,35.5500,35.7000,7031451,0
20140702,35.5500,35.5900,34.3300,34.5900,11109836,0
20140703,34.3700,34.3700,33.8000,33.9700,8016346,0
20140707,34.0600,34.5100,34.0300,34.3600,10563147,0
20140708,34.4800,34.5200,34.2100,34.3200,7228978,0
20140709,34.3700,34.4750,34.1500,34.2600,7582450,0
20140710,34.1500,34.4650,34.1450,34.3600,7476386,0
20140711,34.1600,34.3700,33.7200,33.7800,9178267,0
20140714,33.9500,33.9500,32.8600,32.8900,10240208,0
20140715,32.9000,33.0600,32.7100,32.8500,9073161,0
20140716,32.8900,32.9500,32.6300,32.9400,8855119,0
20140717,32.8300,33.1000,31.9500,31.9500,10091273,0
20140718,32.1800,32.3500,31.8700,32.0900,10140043,0
20140721,32.2400,32.3200,31.8500,32.2300,8363446,0
20140722,32.2500,32.3000,31.7600,31.7800,8779447,0
20140723,31.8400,31.9700,31.6800,31.7600,4568737,0
20140724,31.3600,31.9400,31.2700,31.8100,6165133,0
20140725,31.7300,31.9900,31.3800,31.4500,3689022,0
20140728,31.4100,32.1300,31.3820,31.9500,5683366,0
20140729,31.9400,32.0500,31.4300,31.4700,6294252,0
20140730,31.6300,31.6600,30.8549,31.0100,7976802,0
20140731,30.9300,31.4900,30.8000,31.0800,9238238,0
20140801,31.1400,32.0750,31.1000,31.5400,9734264,0
20140804,31.5200,31.5250,30.6600,31.3600,10079611,0
20140805,31.2800,31.5600,31.0350,31.1300,6683861,0
20140806,31.0400,31.2500,30.7300,31.1800,11411071,0
20140807,31.2600,31.8000,31.2100,31.5600,7241825,0
20140808,31.6000,32.1500,31.5600,32.1200,5967958,0
20140811,32.1800,32.3300,32.0100,32.1100,4956144,0
20140812,32.0600,32.1600,31.8000,31.8700,4970709,0
20140813,31.5800,31.7200,31.3300,31.4500,3471904,0
20140814,31.5500,31.9200,31.5000,31.8300,3248951,0
20140815,31.8500,32.2000,31.6400,31.8000,5611261,0
20140818,31.9300,32.1050,31.7250,31.8200,4037386,0
20140819,31.9100,32.0000,31.6800,31.9600,4918532,0
20140820,31.9800,32.0200,31.8500,31.9900,2562604,0
20140821,31.9300,32.4900,31.9300,32.2500,5913018,0
20140822,32.1900,32.6200,32.1800,32.3900,5511159,0
20140825,32.4600,32.9200,32.3601,32.8300,4532233,0
20140826,32.8500,33.0400,32.2800,32.3100,4106382,0
20140827,32.3400,32.7800,32.3400,32.7700,4544604,0
20140828,32.6200,33.1700,32.5000,33.0000,4007090,0
20140829,33.0400,33.4200,32.9800,33.4200,3622189,0
20140902,33.4300,33.4600,32.5950,32.8300,6541801,0
20140903,33.0300,33.3500,32.9800,33.2600,4442345,0
20140904,33.1300,33.5500,33.0500,33.5500,8163165,0
20140905,33.4800,33.8900,33.3800,33.8100,6093163,0
20140908,33.8100,33.9500,33.3150,33.4400,3519862,0
20140909,33.3000,33.3000,33.0110,33.1200,4414945,0
20140910,33.1400,33.1500,32.5901,33.0400,5686894,0
20140911,33.0700,33.5000,33.0400,33.2500,4269210,0
20140912,33.0900,33.1600,32.5800,32.8600,5160166,0
20140915,32.9000,33.3900,32.9000,33.2300,4612261,0
20140916,33.2100,33.8900,33.0900,33.8200,4809034,0
20140917,33.8900,34.0000,33.5600,33.6800,5923191,0
20140918,33.6300,33.9950,33.6100,33.7800,5933063,0
20140919,33.8300,34.4200,33.8088,34.4100,9055148,0
20140922,34.2400,34.9100,34.0800,34.2900,8712167,0
20140923,34.2100,34.3900,33.9500,34.1200,6179133,0
20140924,34.1500,34.1650,33.8400,33.9100,7235091,0
20140925,33.9100,34.0400,33.6000,33.6000,4063305,0
20140926,33.6900,33.7849,33.3800,33.7000,3452019,0
20140929,33.5400,34.1700,33.4000,34.1100,5267273,0
20140930,34.2800,34.5800,34.0100,34.0900,6897747,0
20141001,34.1900,35.3500,34.1700,34.5700,9393880,0
20141002,34.4700,34.9700,34.4000,34.7300,6402390,0
20141003,34.7900,34.9100,34.3500,34.8800,3679303,0
20141006,34.9800,35.0350,34.6100,34.7900,2690409,0
20141007,34.7000,35.4200,34.5900,34.7600,5998956,0
20141008,34.8800,35.8600,34.8100,35.8300,7996049,0
20141009,35.8500,35.9800,34.7800,34.8000,8928818,0
20141010,34.9600,35.3800,34.7800,34.8300,10466641,0
