DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,35.0600,35.1200,33.8100,34.0000,2331300,0
20010103,34.2500,36.6200,34.2500,34.8800,3327700,0
20010104,34.8800,35.0000,31.3800,32.6200,5051100,0
20010105,33.3800,33.5000,31.1200,31.5600,3128400,0
20010108,31.5600,33.2500,31.5600,32.8800,2237200,0
20010109,33.5000,34.3800,33.3800,33.8800,3361100,0
20010110,33.7500,33.8100,32.8800,33.3100,2635400,0
20010111,33.8800,33.8800,32.3100,32.5000,3529600,0
20010112,32.5600,32.6900,30.4400,31.0000,3451900,0
20010116,30.2500,31.7500,30.2500,30.9400,2674500,0
20010117,31.1900,31.5000,31.0000,31.1900,1539200,0
20010118,31.5600,32.4400,30.7500,31.5600,2140600,0
20010119,31.5600,31.6900,30.8100,31.0600,2227200,0
20010122,31.0600,31.0600,31.0600,31.0600,0,0
20010123,33.0000,33.4400,32.3100,32.9400,1430400,0
20010124,33.2500,33.9400,32.8100,33.6900,1207500,0
20010125,33.9400,34.0000,32.8800,33.3100,1200900,0
20010126,33.5000,33.5600,32.4400,32.8800,1512000,0
20010129,32.8800,33.5000,32.7200,33.1700,1419700,0
20010130,32.7500,33.8000,32.5600,33.4900,885400,0
20010131,33.4000,33.4000,32.6900,32.8200,2622000,0
20010201,32.8400,33.5000,32.8200,33.5000,1690300,0
20010202,33.7500,33.8500,33.0000,33.4000,1646700,0
20010205,33.6500,33.7500,32.8000,33.7500,973700,0
20010206,33.7500,33.7500,32.0000,32.6900,1147500,0
20010207,32.6900,33.6900,32.6900,33.5700,900300,0
20010208,33.1000,33.3400,32.3000,32.5000,935100,0
20010209,33.0000,33.1000,32.0000,32.4500,1716300,0
20010212,32.2000,33.2500,31.5000,33.1100,1648300,0
20010213,33.0000,33.6000,32.2000,32.3200,1686700,0
20010214,32.8000,33.0000,32.3000,32.5000,1120100,0
20010215,32.1000,32.3500,31.3000,31.5000,3317600,0
20010216,31.7000,32.6700,31.7000,32.1500,2405700,0
20010220,32.2500,32.3000,31.2000,31.4000,1336800,0
20010221,31.0000,31.8000,30.6000,30.9500,1683500,0
20010222,30.2000,30.6800,29.5500,30.1600,3114500,0
20010223,30.1800,30.6900,29.5800,30.3400,1334800,0
20010226,31.1000,31.3900,30.4900,31.0200,2185400,0
20010227,31.2700,31.6400,30.4000,30.9300,1664400,0
20010228,31.1800,31.2500,30.4500,30.8500,920300,0
20010301,30.8000,31.0800,30.5000,31.0000,1008300,0
20010302,30.9500,32.1100,30.5500,31.8300,1194400,0
20010305,31.8300,32.2000,31.2000,31.9500,1063800,0
20010306,31.9500,32.0500,31.3100,31.6100,1213300,0
20010307,31.8000,32.0500,31.5000,31.8600,918300,0
20010308,31.9500,32.3500,31.8000,32.1700,608200,0
20010309,32.1700,32.4500,31.6000,32.4300,1432600,0
20010312,32.9000,32.9000,30.6900,30.8500,2214900,0
20010313,31.0000,31.7000,30.6000,31.6800,1159500,0
20010314,28.2500,29.5000,28.1400,28.7500,5852300,0
20010315,29.1500,29.2000,28.7200,29.0000,2614200,0
20010316,28.8500,29.0000,28.3900,28.4000,2482400,0
20010319,28.3500,28.3600,27.6000,27.7800,1579300,0
20010320,28.0000,28.1000,27.0200,27.2000,2387300,0
20010321,27.1500,27.9500,27.0600,27.6800,1764700,0
20010322,27.5000,27.5000,25.5000,26.0500,3429400,0
20010323,26.4000,27.5000,26.3000,27.5000,2293500,0
20010326,27.7500,28.0000,27.0000,27.7000,2326300,0
20010327,27.4500,28.0500,27.2500,27.8600,1053300,0
20010328,28.0000,28.5000,27.7500,28.0500,1462400,0
20010329,28.0000,29.5000,27.8500,28.4200,1539700,0
20010330,28.9000,30.0800,28.7000,30.0500,1702500,0
20010402,29.9000,30.5200,29.5400,30.3000,2257200,0
20010403,30.3500,30.3500,28.7500,29.3700,1780800,0
20010404,29.1200,29.5800,28.8500,29.1600,1305100,0
20010405,29.2500,30.0000,29.1000,30.0000,1954800,0
20010406,29.7500,29.9200,28.9000,29.6700,2226300,0
20010409,29.6700,29.9700,29.2500,29.9500,828500,0
20010410,30.0000,30.0100,29.5000,29.9500,2326100,0
20010411,29.8500,29.8500,28.6700,29.1000,2002900,0
20010412,29.3500,29.8900,29.0500,29.8500,3211400,0
20010416,29.8500,30.2500,29.7200,30.2500,1133200,0
20010417,30.1000,30.8800,29.8700,30.1400,885200,0
20010418,30.7000,30.9500,29.8500,30.0000,1173400,0
20010419,29.8000,30.2000,29.6400,29.6400,1462800,0
20010420,29.6400,30.0000,28.7500,29.0500,1909900,0
20010423,29.3000,29.5000,28.4400,28.9100,1196300,0
20010424,28.9100,29.1500,28.2000,28.5000,1004200,0
20010425,28.5000,28.7500,28.2500,28.6000,1973400,0
20010426,28.9500,29.5000,28.7200,28.8900,1962300,0
20010427,28.9000,29.2300,28.7500,29.0800,713900,0
20010430,29.1000,29.6000,28.4500,29.0000,952800,0
20010501,28.9000,29.5000,28.5500,29.5000,862700,0
20010502,29.5000,29.7000,28.3800,29.0400,1379400,0
20010503,28.7400,29.0000,28.3900,28.9500,979600,0
20010504,28.5500,29.6000,28.5000,29.6000,1365100,0
20010507,29.5500,29.6700,28.9700,29.2300,1533100,0
20010508,29.2400,29.8000,28.5000,28.6000,2670400,0
20010509,28.6000,28.9500,28.4500,28.9000,1725900,0
20010510,29.0500,29.1000,28.5000,28.8400,1806600,0
20010511,29.0000,29.2000,28.6900,28.9600,1051300,0
20010514,29.1000,29.4000,28.7000,29.4000,963100,0
20010515,29.6500,30.2000,29.4100,30.0500,1405700,0
20010516,30.7500,31.1200,30.6900,30.9000,2151000,0
20010517,30.9700,31.6100,30.5000,31.2500,3594300,0
20010518,31.3000,31.3000,30.8500,31.2600,1200400,0
20010521,31.2000,31.2600,30.6000,31.0000,1829200,0
20010522,30.9000,30.9000,30.2500,30.4100,2751500,0
20010523,30.7500,30.8500,30.2500,30.8500,1179800,0
20010524,30.9000,31.4300,30.6500,31.2000,1298300,0
20010525,31.2000,31.9000,31.1000,31.3900,1318600,0
20010529,31.5000,31.9000,30.8400,31.4700,3679100,0
20010530,31.6000,31.9100,31.2800,31.4300,849200,0
20010531,31.5000,32.1400,31.5000,31.8500,2010400,0
20010601,31.4500,31.8700,31.2800,31.8200,763000,0
20010604,31.8100,32.0800,31.7000,32.0400,991200,0
20010605,32.2000,32.5200,31.9000,32.3800,1391500,0
20010606,32.3800,32.3900,31.8000,31.9700,1085900,0
20010607,32.0000,32.2500,31.5400,31.5400,1325400,0
20010608,31.5000,31.5400,31.2500,31.4800,465600,0
20010611,31.5000,31.6400,31.1500,31.1600,919000,0
20010612,31.4400,31.4400,30.5000,30.7800,2334700,0
20010613,30.7500,30.9200,30.4200,30.7400,1188100,0
20010614,30.7000,30.7500,29.9200,29.9500,1089300,0
20010615,29.7000,30.0700,29.6300,29.9000,2774700,0
20010618,30.0000,30.4500,29.7300,30.1000,1156900,0
20010619,30.2500,30.6500,30.1300,30.3500,812600,0
20010620,30.3000,31.0800,30.2500,31.0000,1153800,0
20010621,30.9800,31.2500,30.7000,31.2000,979500,0
20010622,31.1000,31.1500,30.4000,30.5500,936300,0
20010625,30.8500,31.1200,30.1700,30.4900,725500,0
20010626,30.4000,31.0600,29.9100,30.6600,1785900,0
20010627,30.6000,30.8900,30.3800,30.6500,1856500,0
20010628,30.9000,30.9500,30.3000,30.4500,1378400,0
20010629,30.4000,30.9800,29.9000,30.9800,1850100,0
20010702,30.7500,31.8000,30.5500,31.5500,1065100,0
20010703,31.4500,31.6300,31.2300,31.6000,382100,0
20010705,31.3000,32.0000,31.3000,31.8800,1485500,0
20010706,31.8800,31.8800,30.9900,30.9900,920900,0
20010709,31.2500,31.5100,30.9900,31.2200,703300,0
20010710,31.2200,31.3000,30.9000,31.0200,2995500,0
20010711,30.8500,30.9900,30.3500,30.4000,1082100,0
20010712,30.5000,31.2300,30.2000,31.1500,736700,0
20010713,31.0000,31.6000,31.0000,31.2500,436700,0
20010716,31.2500,31.5500,31.0400,31.5500,5957500,0
20010717,31.4000,31.6500,31.1800,31.3000,1069800,0
20010718,31.2500,31.4000,30.8000,30.9500,1101500,0
20010719,31.3000,31.5000,30.5000,30.7500,1142500,0
20010720,30.6000,30.8500,29.9800,30.0500,1702100,0
20010723,30.0500,30.1100,29.6800,29.7000,1196200,0
20010724,29.4500,29.8500,28.3000,29.0000,2961700,0
20010725,29.1500,29.4000,28.8500,29.2600,1889800,0
20010726,28.8500,29.2000,28.5000,28.8000,1190300,0
20010727,28.8000,29.1000,28.7000,28.9300,1098000,0
20010730,28.8500,28.9700,28.5300,28.8500,1011600,0
20010731,28.9500,29.9000,28.9300,29.6500,1226700,0
20010801,29.8800,30.0500,29.4500,29.5300,900500,0
20010802,29.6000,29.7500,29.4000,29.4500,820700,0
20010803,29.4000,29.6500,28.9200,29.2300,1128000,0
20010806,29.4800,29.8500,29.0400,29.3200,1199100,0
20010807,29.6000,29.7800,28.8000,29.0500,1622100,0
20010808,28.5800,28.9500,28.4000,28.5100,3616300,0
20010809,28.7100,28.7100,28.3000,28.6200,1506500,0
20010810,28.7500,28.8000,28.4000,28.6000,962600,0
20010813,28.6500,29.3400,28.6300,29.0600,19208200,0
20010814,29.0000,29.6000,29.0000,29.4500,21414800,0
20010815,29.5000,29.7400,29.1800,29.2500,26256900,0
20010816,29.5000,29.6200,29.3000,29.4100,29008200,0
20010817,29.4000,29.7000,28.6500,29.1100,9899900,0
20010820,29.2000,29.5500,29.1200,29.3500,544100,0
20010821,29.5500,30.0500,29.1000,29.3700,1817700,0
20010822,29.6500,29.8000,29.2000,29.4000,34875800,0
20010823,29.4500,30.2500,29.3800,30.1000,1602100,0
20010824,30.0500,30.6300,29.9000,30.4000,16048900,0
20010827,30.3000,30.3900,29.7500,30.0500,826700,0
20010828,30.0600,30.4000,29.9500,30.1800,2080900,0
20010829,30.2000,30.5000,30.1600,30.2900,1530800,0
20010830,30.2000,30.7700,30.2000,30.6800,62930500,0
20010831,30.7500,30.9500,30.4500,30.5000,2386800,0
20010904,30.1000,30.6000,30.0000,30.0500,3978100,0
20010905,30.2000,30.2000,29.5100,29.7000,1201300,0
20010906,29.6700,29.8000,29.1300,29.1300,14610900,0
20010907,28.9000,28.9000,28.1500,28.3000,10123700,0
20010910,28.3000,28.9900,28.3000,28.8000,1230300,0
20010911,28.8000,28.8000,28.8000,28.8000,0,0
20010917,26.4500,27.4000,25.3000,26.9100,4426500,0
20010918,26.9500,27.3500,26.4500,26.8000,2340400,0
20010919,26.8000,27.0500,26.5500,26.6900,3340200,0
20010920,26.5000,26.7000,26.3500,26.4300,3666700,0
20010921,25.1500,25.5000,24.8000,25.2000,4245900,0
20010924,25.9000,26.4600,25.7500,26.4300,1603600,0
20010925,26.5000,27.6000,26.0000,27.0000,4102400,0
20010926,27.0000,27.2500,26.8800,27.0000,2856000,0
20010927,27.0400,28.0800,27.0000,28.0800,35800000,0
20010928,28.2400,29.8800,28.2100,29.7000,3801000,0
20011001,29.5000,29.5000,28.2500,29.0000,1666200,0
20011002,28.8000,29.0000,28.0800,29.0000,1261700,0
20011003,28.2500,29.0000,28.2500,28.8100,1815100,0
20011004,28.7000,28.9000,28.4400,28.6800,2023800,0
20011005,28.6500,28.8000,27.9000,28.7700,2116500,0
20011008,27.6700,28.3700,26.9500,27.0700,1287400,0
20011009,27.0700,27.3000,26.8300,26.9900,2035200,0
20011010,26.9000,27.1500,26.7000,26.9800,1603700,0
20011011,27.0000,27.5000,26.9000,27.3100,1714600,0
20011012,27.2400,27.3000,26.6500,26.8500,1325500,0
20011015,26.8500,27.1000,26.7500,26.8100,1189800,0
20011016,26.9000,27.1500,26.1500,26.3800,2155900,0
20011017,26.6000,26.6000,26.3000,26.4000,3372000,0
20011018,26.5000,26.6200,25.6000,25.8000,1249500,0
20011019,25.7500,25.7900,24.7000,25.6500,2173000,0
20011022,25.7500,26.2800,25.5800,26.0000,7844500,0
20011023,26.7500,27.2000,26.5300,27.0100,6374300,0
20011024,27.1500,27.3000,26.6400,27.2100,2937500,0
20011025,27.0000,27.2900,26.3000,27.2400,1325000,0
20011026,27.2500,27.6500,27.1400,27.4500,1219500,0
20011029,27.2000,27.4000,26.9500,27.2200,1489900,0
20011030,27.0500,27.5000,26.8600,27.1500,1087100,0
20011031,27.0000,27.3000,26.6800,26.9000,1244400,0
20011101,26.7100,27.3700,26.6000,27.2700,1173900,0
20011102,27.0000,27.5000,26.7500,27.0700,1726500,0
20011105,27.3700,28.1000,27.3000,27.9000,20391300,0
20011106,28.4000,28.5000,27.7000,28.0000,2356300,0
20011107,28.0500,28.4500,27.4000,27.5500,2182700,0
20011108,27.6500,28.2500,27.6000,27.8000,1874900,0
20011109,27.5500,27.8000,27.3300,27.5400,972800,0
20011112,27.5000,27.7500,27.1400,27.4100,1258900,0
20011113,27.5000,27.8000,27.4000,27.7000,1124400,0
20011114,27.7000,27.8200,27.4900,27.6500,17790600,0
20011115,27.6500,27.9500,27.6000,27.6900,1973900,0
20011116,27.7500,27.7900,27.3800,27.5900,1178100,0
20011119,27.7000,27.7000,27.3000,27.5000,1357100,0
20011120,28.2900,28.2900,27.3400,27.5700,1963800,0
20011121,27.5500,27.5500,26.8900,26.9000,1809000,0
20011123,26.8000,26.9800,26.6500,26.8800,710300,0
20011126,27.0000,27.6200,26.6700,27.6000,14673100,0
20011127,27.2000,27.4800,27.0400,27.2400,37056900,0
20011128,27.2000,27.3200,27.0500,27.2500,1397400,0
20011129,27.2500,27.5000,27.2300,27.3200,6178600,0
20011130,27.4000,27.5000,27.2900,27.4300,1430700,0
20011203,27.3000,27.3000,26.8200,26.9700,1768400,0
20011204,27.0000,27.7500,26.9800,27.7500,3294900,0
20011205,28.0000,28.2600,27.9000,27.9800,4876000,0
20011206,28.0800,28.4100,27.9500,28.1700,2212200,0
20011207,28.1700,28.6500,28.0400,28.4300,2279300,0
20011210,29.6800,29.6800,28.6500,28.6500,3507600,0
20011211,29.0500,29.2900,29.0000,29.1200,3577300,0
20011212,29.2500,29.3100,28.7000,28.8100,29202700,0
20011213,28.5100,28.9400,28.4900,28.9400,2727300,0
20011214,28.8000,30.2600,28.8000,29.8100,3357100,0
20011217,29.8100,30.6900,29.7000,30.4500,3901900,0
20011218,30.5000,31.0000,30.2900,30.7400,3339100,0
20011219,30.9500,31.2400,30.6000,31.0800,3184300,0
20011220,31.2500,32.0000,31.0000,31.5000,3080200,0
20011221,31.5000,31.5500,30.7000,30.7000,4406600,0
20011224,31.0000,31.1400,30.6500,30.7000,505100,0
20011226,30.9500,31.3000,30.7000,30.7000,1665700,0
20011227,31.0500,31.2500,30.7900,30.8000,5525100,0
20011228,30.9000,31.7000,30.8800,31.4100,8068300,0
20011231,31.7000,31.9800,31.5000,31.6800,1159500,0
20020102,31.4500,31.6200,30.8400,31.0300,1491600,0
20020103,30.9000,31.2500,30.5300,31.1600,1603800,0
20020104,30.9500,31.0900,30.7000,30.9400,1607400,0
20020107,30.9800,31.0000,30.0500,30.3500,1364800,0
20020108,30.3000,30.5500,30.1000,30.2700,1078700,0
20020109,30.3500,31.0000,30.2700,30.3800,946000,0
20020110,30.3500,30.7100,30.1000,30.6100,1135100,0
20020111,30.3000,30.4500,30.0600,30.3500,2921600,0
20020114,30.2900,30.4900,30.2000,30.4300,1370700,0
20020115,30.4000,30.7200,30.4000,30.7000,9453300,0
20020116,30.7000,30.7000,30.0600,30.0600,875400,0
20020117,30.1500,30.3500,30.0500,30.2300,1040800,0
20020118,30.0000,30.3300,30.0000,30.0600,1142300,0
20020122,30.2500,30.3000,29.8000,30.1000,1076900,0
20020123,30.0500,30.2000,29.7800,29.9900,1413600,0
20020124,30.0000,30.3500,29.9000,29.9500,1616100,0
20020125,29.9900,30.4000,29.8900,30.2700,947300,0
20020128,30.3000,30.3500,29.5500,30.0000,1004400,0
20020129,30.0500,30.3000,28.7400,28.8200,2181400,0
20020130,29.0500,29.6900,28.8000,29.4000,2567500,0
20020131,29.5500,30.4800,29.2800,30.3800,4535400,0
20020201,30.3500,30.5000,29.8500,30.1000,1327300,0
20020204,30.1000,30.1700,29.0000,29.2500,1810900,0
20020205,29.2700,29.5000,28.5000,28.6700,1965500,0
20020206,28.8700,29.3200,28.6000,28.9300,1854300,0
20020207,29.0000,29.3500,28.5000,28.9900,2056500,0
20020208,29.0500,29.7500,28.9500,29.5500,1407700,0
20020211,29.6100,30.0500,29.4900,29.5700,1719200,0
20020212,29.8000,30.6500,29.7600,30.3700,1984900,0
20020213,30.5000,31.2500,30.2500,30.7000,1158000,0
20020214,30.9000,31.8000,30.7300,31.4400,1675200,0
20020215,31.4000,31.5000,30.7900,30.9100,1518600,0
20020219,30.9100,30.9100,30.2500,30.3500,1077100,0
20020220,30.6000,31.1500,30.4100,31.0500,1657900,0
20020221,31.0500,31.6600,30.8000,30.9900,1524700,0
20020222,30.8500,31.2500,30.5500,30.8700,1291800,0
20020225,30.7000,31.3000,30.6300,31.3000,1783600,0
20020226,31.5000,31.9300,31.1000,31.7600,1256600,0
20020227,31.7600,32.6900,31.7600,32.2000,12533900,0
20020228,32.2000,32.3100,31.7500,31.8800,1680900,0
20020301,31.8800,32.0400,31.4500,31.8900,1585900,0
20020304,32.2500,33.6000,32.1500,33.3000,2056900,0
20020305,33.0000,33.0100,32.7000,32.8600,1984700,0
20020306,32.0500,33.2000,31.7900,32.8000,3279800,0
20020307,32.8000,32.8000,32.1500,32.5500,15300000,0
20020308,32.7200,32.9600,31.9400,32.2400,2455600,0
20020311,32.2500,32.4000,31.8000,31.9000,1254000,0
20020312,31.6500,32.2500,31.4500,32.2300,2297600,0
20020313,32.2300,32.2300,31.4000,31.6800,1240800,0
20020314,31.5000,32.5000,31.3800,31.4100,1676300,0
20020315,31.4000,31.4000,31.1700,31.2700,2496400,0
20020318,31.4000,31.4000,30.7000,30.7700,3003900,0
20020319,30.8500,30.9700,30.2500,30.2800,1726100,0
20020320,30.3500,30.4900,30.0000,30.1000,3179400,0
20020321,30.1500,30.7400,30.0600,30.6000,1740100,0
20020322,30.8000,30.8500,30.0500,30.3500,1979100,0
20020325,30.5500,30.7500,30.1600,30.3500,3949500,0
20020326,30.8000,30.9200,30.1000,30.3700,2954900,0
20020327,30.8700,31.4000,30.7400,31.2000,6715900,0
20020328,31.3000,31.8600,31.0000,31.5000,2119500,0
20020401,31.5000,31.5000,30.6800,30.9800,1372300,0
20020402,30.9800,31.5500,30.9800,31.2100,1539500,0
20020403,31.4100,31.6000,30.9000,31.2000,1106600,0
20020404,31.5500,32.0500,31.3200,31.5300,988400,0
20020405,31.5300,32.5000,31.5300,32.3200,1949000,0
20020408,32.3500,33.0000,32.0600,32.7400,1471400,0
20020409,32.5900,33.3000,32.4000,33.0100,1177000,0
20020410,32.7700,33.4200,32.6600,33.3000,1745200,0
20020411,33.2100,33.2900,32.6800,32.8500,1614100,0
20020412,33.0000,33.9500,33.0000,33.6400,2045200,0
20020415,34.1500,34.1500,33.0000,33.2700,1985500,0
20020416,33.7000,34.2600,33.6200,34.1000,2250300,0
20020417,33.9500,34.5100,33.9000,34.3700,1308100,0
20020418,34.2500,34.4100,33.3000,33.9500,2261000,0
20020419,34.0500,34.6000,33.8500,34.5000,1283000,0
20020422,34.5000,34.6900,34.2100,34.5800,1537700,0
20020423,34.2500,34.3300,33.4600,33.6400,2166000,0
20020424,33.5000,34.1000,33.5000,33.7200,1479000,0
20020425,33.4200,33.8500,33.2500,33.6400,1262600,0
20020426,33.6400,33.7300,33.2700,33.3800,1262500,0
20020429,33.5000,33.7700,33.0900,33.7600,1326100,0
20020430,33.6100,34.3700,33.6100,34.1400,2425300,0
20020501,34.1500,34.2200,33.5500,34.1700,1703300,0
20020502,33.9500,34.1100,33.6500,34.1000,1545400,0
20020503,34.2000,34.6000,33.9000,34.1500,2054700,0
20020506,34.5500,34.8500,34.0100,34.1500,874000,0
20020507,34.1000,34.1100,31.6800,31.8600,4241900,0
20020508,32.1500,32.3500,31.4500,31.8900,4805900,0
20020509,31.9000,32.3000,31.6900,31.7300,2191700,0
20020510,31.9300,32.1000,31.6200,31.7500,75860500,0
20020513,32.0000,32.6100,31.1500,32.1500,12033900,0
20020514,32.6900,32.7000,31.6900,32.2500,1737100,0
20020515,32.2500,32.4000,31.2900,31.7400,2059800,0
20020516,31.9400,32.2500,31.7400,32.2500,1708000,0
20020517,32.2600,32.7000,32.2500,32.5500,1109700,0
20020520,32.5500,32.5500,32.5500,32.5500,0,0
20020521,31.9600,32.0000,31.0200,31.2200,1729200,0
20020522,31.4000,31.5300,30.6000,31.0200,2101800,0
20020523,31.4000,31.5000,30.7500,31.5000,13108800,0
20020524,31.6700,31.7500,31.3200,31.6400,1815700,0
20020528,31.6300,31.6400,30.5000,31.0500,3227500,0
20020529,31.0500,31.6000,31.0500,31.3700,1205700,0
20020530,31.2000,32.0000,31.0500,31.8600,2246500,0
20020531,32.3500,33.2300,32.0900,33.2300,6627300,0
20020603,33.1000,33.3000,32.0000,32.1000,8746300,0
20020604,32.1000,32.1100,31.2800,31.8200,1618900,0
20020605,31.9600,32.0000,31.7400,31.9500,1302300,0
20020606,31.9500,31.9500,31.1500,31.2700,3186600,0
20020607,31.2600,31.4000,30.7500,31.1000,2210400,0
20020610,30.8600,31.7400,30.7200,31.6100,1044400,0
20020611,31.7700,31.7800,30.7700,30.9300,925400,0
20020612,30.7600,31.1500,30.5000,30.6100,1862700,0
20020613,30.5500,30.7000,29.6500,29.8000,7308000,0
20020614,29.8000,29.9900,28.5100,29.6800,3748500,0
20020617,30.0000,30.8000,29.7500,30.7600,1608100,0
20020618,30.9300,30.9300,30.1000,30.4300,1783400,0
20020619,30.4300,30.4300,29.5400,29.6500,25589600,0
20020620,29.5000,29.5000,28.3300,28.5700,3601800,0
20020621,29.3300,30.0600,29.3300,29.7200,4283800,0
20020624,29.8000,30.0100,28.6200,28.8000,2623500,0
20020625,29.3500,29.8200,28.6700,28.6700,1656700,0
20020626,28.5900,28.5900,27.6800,28.0000,3375500,0
20020627,28.3500,28.8600,28.0500,28.8600,6016700,0
20020628,28.8600,29.7000,28.7600,28.8000,1415900,0
20020701,29.2000,29.4500,28.9400,29.4000,2043300,0
20020702,29.6500,29.6500,28.6300,28.7200,2269700,0
20020703,29.3500,29.3500,28.6100,28.9000,3128800,0
20020705,29.2500,29.5400,29.1000,29.4000,1359300,0
20020708,29.5000,29.7200,29.1000,29.5800,890200,0
20020709,29.8000,29.9000,28.7500,28.7700,1354300,0
20020710,29.0500,29.2000,27.9800,27.9800,2014500,0
20020711,28.0000,28.6400,27.6000,27.9500,1696800,0
20020712,28.3000,28.3000,27.2000,27.7200,1083700,0
20020715,27.6500,27.6500,26.4300,27.6000,1590500,0
20020716,27.1500,27.9000,25.9300,26.1800,2478700,0
20020717,26.7000,26.9800,24.8000,25.3400,3406100,0
20020718,25.7000,25.8900,24.2000,24.2500,2660900,0
20020719,23.5500,25.1200,23.5500,24.7500,41700000,0
20020722,25.1500,25.5000,23.4900,23.9500,2667800,0
20020723,24.2000,24.3000,22.7500,23.0900,2391100,0
20020724,22.9500,23.9600,22.2000,23.7800,4953900,0
20020725,23.8000,24.4700,23.4300,24.1700,2201800,0
20020726,24.3600,25.3600,24.2300,25.3600,2506700,0
20020729,26.2500,27.6900,26.1600,27.6900,2795800,0
20020730,27.6900,28.6000,27.0100,27.9300,3030700,0
20020731,28.4000,28.4000,27.4100,28.1900,2129300,0
20020801,27.7600,28.1400,27.4200,28.0800,4525200,0
20020802,28.0000,28.0100,26.4200,26.7000,4020600,0
20020805,26.4000,26.5900,25.6200,25.6300,2926100,0
20020806,25.7300,26.1500,24.8200,25.3400,9016100,0
20020807,25.9800,25.9800,25.0000,25.7400,1197100,0
20020808,26.4500,27.0000,25.9000,26.8300,2910400,0
20020809,26.8400,27.3800,26.5000,27.0900,1455100,0
20020812,26.5300,27.1900,26.2500,26.7600,10086200,0
20020813,26.7400,27.2000,26.1000,26.1300,1498800,0
20020814,26.3000,26.8400,25.7200,26.8100,2143500,0
20020815,26.9000,27.2300,26.7000,26.7600,8144400,0
20020816,26.7600,27.0000,26.3700,26.6700,995600,0
20020819,27.0000,27.5700,26.5000,27.4100,794800,0
20020820,27.4100,27.5500,26.7000,26.9700,2704200,0
20020821,27.4200,27.6500,26.6100,27.2000,1054800,0
20020822,27.4000,28.0500,27.2500,27.9700,830400,0
20020823,27.9700,28.0000,27.4000,27.6700,988900,0
20020826,27.9200,28.0000,26.9000,27.6800,887900,0
20020827,27.9000,28.2000,26.8900,27.0500,1658600,0
20020828,27.0500,27.1500,26.1700,26.6500,969100,0
20020829,26.4000,27.4800,26.0500,27.1700,1140300,0
20020830,27.6500,27.6500,26.8800,26.9200,1139000,0
20020903,26.6700,26.7000,25.8100,25.9000,1691800,0
20020904,25.8300,25.9500,25.1500,25.5400,1652900,0
20020905,25.0000,25.6400,24.9100,25.5500,1773400,0
20020906,25.7500,26.0000,25.2000,25.2500,1683000,0
20020909,25.2500,25.5000,24.9500,25.4900,2025700,0
20020910,25.6000,25.6000,24.9900,25.4100,2185200,0
20020911,25.9000,25.9000,25.2000,25.2600,2095800,0
20020912,25.2600,25.2600,24.5100,24.6000,3784700,0
20020913,24.5000,25.1000,24.0000,24.9500,2615300,0
20020916,25.0900,25.0900,24.0600,24.3700,19252100,0
20020917,24.6500,24.6800,23.2300,23.3500,2777400,0
20020918,23.2000,23.6800,23.0000,23.1200,3139200,0
20020919,23.1100,24.0800,23.1100,23.5300,6841800,0
20020920,23.6700,23.9000,23.3000,23.5600,3452800,0
20020923,23.4000,23.7300,23.1300,23.5700,1966100,0
20020924,23.3300,23.7000,23.0000,23.0000,2534200,0
20020925,23.6000,23.6000,22.8300,23.1000,2835000,0
20020926,23.5000,23.7500,23.1700,23.7300,10812800,0
20020927,23.4500,23.7000,22.8500,22.9600,2538700,0
20020930,22.7100,23.1100,22.0000,22.7600,2288700,0
20021001,23.0000,23.7800,22.6100,23.7500,1950700,0
20021002,23.7500,24.0300,23.1500,23.3000,2249900,0
20021003,23.4300,23.6200,22.4400,22.5200,1833800,0
20021004,22.8500,23.0000,20.6000,20.8900,6649800,0
20021007,21.0500,21.5800,20.6000,20.7500,3165800,0
20021008,20.8000,21.8500,20.7600,21.7500,4398300,0
20021009,21.5000,21.6100,20.9200,21.0400,8922400,0
20021010,21.1800,22.1900,21.0100,21.9300,2159200,0
20021011,22.3000,23.1100,22.2500,22.6400,2250500,0
20021014,22.6400,22.8500,22.2000,22.2500,2140800,0
20021015,23.5000,24.9900,23.4700,24.7000,3399100,0
20021016,24.7000,24.8000,24.1200,24.4400,5581300,0
20021017,26.3500,26.3500,25.0000,25.2600,4259100,0
20021018,25.1300,25.3500,24.6100,24.8700,1858500,0
20021021,23.9000,24.9500,23.6100,24.8200,3636700,0
20021022,24.7500,24.8800,24.4500,24.7500,1633400,0
20021023,24.6900,24.7100,23.8800,24.5000,3249200,0
20021024,24.5200,25.2600,24.3000,24.5500,1589400,0
20021025,24.9400,25.6000,24.3200,25.4000,2210700,0
20021028,25.8000,26.4000,24.9500,25.0500,2762400,0
20021029,24.8000,24.8400,23.7600,24.4000,3951700,0
20021030,24.2000,25.0500,24.0000,24.5000,2904700,0
20021031,24.4000,24.7000,23.8300,23.9700,2398200,0
20021101,23.7500,24.7500,23.5000,24.7300,1910800,0
20021104,25.2500,25.6400,24.4400,24.9500,2571600,0
20021105,25.1300,25.6300,24.8500,24.9500,1873400,0
20021106,26.1000,26.6400,25.7000,26.5100,5363700,0
20021107,27.0000,27.4000,26.5000,26.5700,3569800,0
20021108,26.8800,27.6500,26.8200,27.1100,2974100,0
20021111,27.1000,27.1000,26.1500,26.2700,9356100,0
20021112,26.2800,26.5400,26.0000,26.2900,2375500,0
20021113,26.3500,26.9900,26.0100,26.6000,2820800,0
20021114,26.9800,27.2000,26.4000,26.9200,2459100,0
20021115,26.8900,27.1500,26.4000,26.9900,2049600,0
20021118,26.2100,26.3500,25.5000,25.9500,3599200,0
20021119,25.9700,26.2400,25.8000,26.0800,2135600,0
20021120,26.1000,26.8500,25.9900,26.7300,3401800,0
20021121,27.1500,27.2700,26.4600,26.5900,3833000,0
20021122,26.6300,27.0700,26.4000,26.9000,2153800,0
20021125,26.7000,26.9000,26.1100,26.5000,2037200,0
20021126,26.2500,26.5500,25.3000,25.6500,3547000,0
20021127,25.8500,26.6700,25.7500,26.4300,2521200,0
20021129,26.7400,27.0000,26.5500,26.8400,1067400,0
20021202,27.3000,27.4500,26.4300,26.8000,2690100,0
20021203,26.7200,26.8200,26.0000,26.3000,4340900,0
20021204,26.5400,26.8500,26.3600,26.6100,2910500,0
20021205,27.0000,27.2000,26.2000,26.2000,1845400,0
20021206,26.2000,27.0200,26.0000,26.6400,1567300,0
20021207,26.6400,26.6400,26.6400,26.6400,0,0
20021208,26.6400,26.6400,26.6400,26.6400,0,0
20021209,26.6400,27.0800,26.2100,26.3100,2084900,0
20021210,26.4000,26.7700,26.1500,26.6500,3132000,0
20021211,27.9500,28.3900,27.6700,28.1500,4546500,0
20021212,28.2500,29.0500,27.6000,28.4100,4751300,0
20021213,28.3500,28.3600,27.9200,28.1600,2820700,0
20021216,28.0100,28.3600,27.6900,28.3300,2434200,0
20021217,28.1500,28.3800,27.4500,27.8000,2787800,0
20021218,27.3200,27.6300,27.2200,27.5700,2355800,0
20021219,27.5000,27.8900,26.9900,27.2200,2115000,0
20021220,27.4000,27.5600,27.1900,27.5000,2312400,0
20021223,27.3000,27.8100,27.2300,27.4600,2023900,0
20021224,27.7100,27.8300,27.3600,27.4700,1034500,0
20021226,27.6000,28.2800,27.5500,27.6700,1053900,0
20021227,27.7500,27.8500,27.1400,27.1600,1090600,0
20021230,27.2500,27.5700,27.0300,27.4100,1100900,0
20021231,27.2600,27.3800,26.6500,27.0400,1342900,0
20030102,27.4100,27.9400,27.2000,27.8500,1670900,0
20030103,27.8500,28.2100,27.6100,27.9100,1219500,0
20030106,27.8000,28.4800,27.7000,28.3800,1825700,0
20030107,28.3800,28.5500,27.8000,27.9800,1564000,0
20030108,27.9900,28.1300,27.5800,27.7000,1900200,0
20030109,27.9300,29.1500,27.8800,29.1500,3098000,0
20030110,29.0100,29.1000,28.7000,28.9900,3523600,0
20030113,29.1000,29.3300,28.9100,29.1700,1448600,0
20030114,29.0000,29.6000,28.6600,29.3400,1903200,0
20030115,29.1200,29.1200,28.6000,28.7600,1654200,0
20030116,28.9000,29.1800,28.6600,28.7200,4244500,0
20030117,28.6300,28.7500,28.2500,28.5000,1390100,0
20030121,28.6500,28.6500,28.2100,28.3000,1683700,0
20030122,28.2300,28.3000,27.7500,27.8900,2632600,0
20030123,27.9600,28.2000,27.8000,27.9700,1702900,0
20030124,27.9000,27.9500,27.0000,27.2800,2093200,0
20030127,27.2800,27.4000,26.5900,26.8400,2613800,0
20030128,26.7700,26.7800,26.1000,26.5500,3285100,0
20030129,26.0500,26.5800,25.5500,26.5800,2897400,0
20030130,26.7000,26.8500,26.2100,26.2900,2609700,0
20030131,26.0600,26.8900,26.0400,26.7700,2975400,0
20030203,26.6200,27.1800,26.5600,27.0700,6614500,0
20030204,27.0800,27.0800,25.9900,26.0300,4699300,0
20030205,26.4500,26.6400,26.0200,26.0900,2674800,0
20030206,26.0200,26.2000,25.4100,25.5600,1973900,0
20030207,25.8500,26.0400,25.5400,25.6700,4496500,0
20030210,25.9400,26.3400,25.5900,26.0000,2299600,0
20030211,25.4200,25.5000,24.5100,24.6200,4633600,0
20030212,24.7500,25.1000,24.6500,24.7900,3015500,0
20030213,24.7700,25.1000,24.4000,24.8900,2461400,0
20030214,25.0300,25.7600,24.7900,25.7600,3926800,0
20030218,25.9900,26.1200,25.8200,26.0000,1786800,0
20030219,25.8500,25.9700,25.6100,25.8700,1560900,0
20030220,25.9800,26.0900,25.5800,25.7800,1896400,0
20030221,25.9800,26.3500,25.7000,26.1100,1101000,0
20030224,26.1100,26.1700,25.7600,25.8700,1593400,0
20030225,25.5500,25.8700,25.4000,25.8100,1330800,0
20030226,25.8200,25.9500,25.5600,25.6000,1617300,0
20030227,25.4000,26.1300,25.4000,26.0200,1338500,0
20030228,26.2300,26.4500,25.9600,26.1700,1737200,0
20030303,26.4900,26.6400,25.9800,26.0500,1894100,0
20030304,26.0600,26.1200,25.4900,25.4900,1451700,0
20030305,25.4900,26.2700,25.4400,26.2700,1731600,0
20030306,26.2400,26.2400,25.6500,25.8400,1788500,0
20030307,25.6400,26.1400,25.5300,26.0400,1461000,0
20030310,25.9900,25.9900,25.0800,25.1000,961300,0
20030311,25.2200,25.4300,24.3100,24.3800,18394600,0
20030312,24.2600,24.5400,23.5100,24.0100,2824700,0
20030313,24.6500,25.1300,24.2400,25.1300,28400000,0
20030314,25.4200,25.9200,25.2400,25.5600,1847000,0
20030317,25.2100,26.1900,25.0000,26.1000,11248600,0
20030318,26.0500,26.3900,25.8900,26.1700,1462000,0
20030319,26.2600,27.2800,26.2000,27.2500,4237400,0
20030320,27.0000,27.3000,26.1500,27.1500,2121000,0
20030321,27.6700,27.7400,26.9600,27.7400,12787100,0
20030324,27.1400,27.2400,26.5000,26.7100,1522900,0
20030325,26.5700,27.0300,26.4200,26.8300,1506800,0
20030326,26.8600,26.9500,26.2800,26.7900,1698100,0
20030327,26.6200,26.8800,26.1900,26.6800,1057200,0
20030328,26.5300,27.0300,26.3900,26.9100,1377300,0
20030331,26.6400,26.7100,26.3400,26.3800,1797700,0
20030401,26.3700,26.9900,26.2500,26.8800,2496700,0
20030402,27.4200,27.8200,27.4000,27.6400,1311100,0
20030403,27.7100,27.9200,27.4000,27.6700,1493400,0
20030404,27.7500,28.0800,27.6000,27.9600,1405100,0
20030407,28.6000,28.9000,27.7400,27.7400,1524000,0
20030408,27.9800,28.0100,27.5600,27.8600,1689100,0
20030409,27.8600,28.2800,27.1500,27.1500,1802600,0
20030410,27.3000,27.5900,27.1700,27.5700,1525200,0
20030411,27.6400,27.9400,27.3500,27.6200,1337400,0
20030414,27.8100,27.8900,27.5500,27.8500,2131900,0
20030415,28.0000,28.3400,27.9500,28.2500,1729800,0
20030416,28.3500,28.3500,27.7500,27.8000,2106300,0
20030417,27.6800,28.4000,27.6800,28.3100,1344500,0
20030421,28.4600,28.4900,27.9400,28.1400,1848400,0
20030422,28.0600,29.0400,27.9200,28.9900,2752500,0
20030423,28.9900,29.1700,28.7000,29.1500,1338400,0
20030424,28.9800,28.9900,28.0000,28.3800,2060700,0
20030425,28.3800,28.6500,27.9400,27.9500,10706400,0
20030428,28.1000,28.7500,28.0600,28.6200,4217800,0
20030429,28.6500,28.8500,28.2400,28.5200,1337300,0
20030430,28.4700,29.0200,28.2500,28.7300,1872600,0
20030501,28.9000,28.9000,28.0500,28.6800,1268400,0
20030502,28.3000,28.9700,28.0500,28.7900,2981800,0
20030505,28.7900,29.0800,28.1600,28.1600,2750300,0
20030506,27.5100,28.2600,27.5000,28.0900,3685400,0
20030507,27.4700,27.9100,27.1700,27.5600,2525300,0
20030508,27.3300,27.5000,26.7600,26.8900,2313000,0
20030509,26.9900,26.9900,26.6000,26.7700,3187700,0
20030512,26.7800,27.8900,26.6000,27.5700,2002300,0
20030513,27.2600,27.3500,26.8700,27.0000,2213700,0
20030514,27.2000,27.2500,26.7600,26.8900,1384700,0
20030515,27.0900,27.1400,26.7000,27.0000,2215600,0
20030516,27.0000,27.3600,26.8100,27.2400,1799800,0
20030519,27.0100,27.2900,26.5500,27.0000,9062000,0
20030520,27.2000,27.2000,26.2500,26.6100,4790100,0
20030521,26.6200,26.7000,26.3000,26.6400,2777600,0
20030522,26.7600,27.2000,26.5900,26.8700,2961600,0
20030523,26.9000,26.9900,26.6500,26.7800,1382100,0
20030527,26.5300,27.2500,26.5300,26.9600,2296900,0
20030528,27.1800,27.5300,27.1400,27.3000,2596200,0
20030529,27.4000,27.4000,26.8500,26.8700,2759900,0
20030530,27.5900,27.9800,27.0000,27.9700,2782000,0
20030602,28.2500,28.8500,28.1200,28.1500,1888100,0
20030603,28.3000,28.3300,27.5000,27.9600,1922400,0
20030604,27.9600,28.6500,27.9000,28.4700,1646700,0
20030605,28.4700,28.8700,28.4600,28.7800,1792600,0
20030606,29.0000,29.5200,28.8600,28.9400,2728700,0
20030609,28.8500,28.9400,28.0000,28.3200,1549600,0
20030610,28.5000,28.6200,27.7500,28.2900,2960700,0
20030611,28.2900,28.6600,28.1500,28.6600,2632500,0
20030612,28.9100,29.0000,28.3600,28.8800,2234000,0
20030613,28.6700,29.0500,28.4100,28.6700,1674800,0
20030616,28.9000,29.2900,28.7000,29.2000,1400600,0
20030617,29.3000,29.3500,28.7000,29.0400,2138200,0
20030618,29.0500,29.3200,28.8100,28.8700,1982000,0
20030619,28.9500,29.0500,28.1600,28.2600,1821000,0
20030620,28.5600,28.7300,28.2000,28.3200,2327900,0
20030623,28.2400,28.4000,27.9500,28.2100,1746700,0
20030624,28.6000,28.9800,28.4100,28.6300,2499700,0
20030625,28.6300,28.9800,28.3900,28.4600,2856400,0
20030626,28.5100,28.6510,28.2700,28.4800,2225200,0
20030627,28.5500,28.5500,28.2200,28.4000,2207900,0
20030630,28.5000,28.7200,27.9800,28.3200,2372100,0
20030701,28.2000,28.4000,27.7800,28.3300,2401200,0
20030702,28.5000,28.8000,28.2500,28.7000,1772300,0
20030703,28.9500,29.3000,28.6500,29.0100,1401700,0
20030707,29.1400,29.6900,29.1300,29.5600,1452100,0
20030708,29.4300,29.6100,29.1900,29.5800,1325800,0
20030709,29.4600,29.7100,29.3200,29.5600,1834100,0
20030710,29.5100,29.5100,28.5700,28.8600,1878500,0
20030711,29.4800,29.4800,28.9400,29.0800,1476500,0
20030714,29.3000,29.5800,29.0300,29.2100,1560000,0
20030715,29.3500,29.4100,28.7000,28.9600,1560000,0
20030716,28.9800,29.0000,28.3400,28.3600,1677800,0
20030717,28.3800,28.5100,27.8500,27.9600,1725500,0
20030718,28.1500,28.1900,27.6200,27.8700,2325400,0
20030721,28.0000,28.1500,27.4500,27.7900,1451600,0
20030722,27.9000,28.2300,27.5100,27.8700,1920200,0
20030723,27.9100,28.4000,27.8000,28.2400,1724300,0
20030724,28.6300,28.9900,28.2100,28.2400,1716300,0
20030725,28.4500,29.1600,28.4100,29.1600,1602400,0
20030728,28.8200,29.1500,28.7000,28.9600,1752400,0
20030729,28.8000,28.8200,27.9700,28.2800,2257200,0
20030730,27.8000,28.1200,27.2500,27.7000,4877700,0
20030731,28.1700,28.1900,27.5300,27.7200,2076100,0
20030801,27.8800,27.9900,26.9300,27.3500,1814200,0
20030804,27.1200,27.5000,26.2500,27.3600,2442400,0
20030805,28.8000,29.2800,27.9500,27.9900,5334800,0
20030806,28.0000,28.9700,27.7500,28.5600,2988100,0
20030807,28.4200,29.0700,28.2800,29.0000,2297600,0
20030808,29.2000,29.4300,28.8800,29.2800,2075700,0
20030811,27.8000,29.0000,27.8000,28.4100,6075100,0
20030812,28.6500,29.0500,28.4500,28.9500,2818800,0
20030813,28.8400,29.2900,28.5100,28.7500,4529600,0
20030814,28.7500,29.2500,28.5500,29.1500,1890300,0
20030815,29.0500,29.1000,28.7600,29.1000,886800,0
20030818,29.1000,29.3000,28.9800,29.2200,2215100,0
20030819,29.2500,29.2500,28.8000,29.0600,1557700,0
20030820,28.8500,29.1200,28.8500,29.0000,2028600,0
20030821,29.2200,29.3900,28.9500,28.9700,1732200,0
20030822,29.2000,29.2100,28.4200,28.4900,1310400,0
20030825,28.5300,28.7500,28.3500,28.6500,2072400,0
20030826,28.6000,28.6900,28.1500,28.5200,2134200,0
20030827,28.4500,28.4800,28.0500,28.0800,1529000,0
20030828,28.1000,28.3000,27.8300,28.1900,1510300,0
20030829,28.1500,28.5200,28.0000,28.4200,1414600,0
20030902,28.6000,29.2200,28.4200,29.2200,1598700,0
20030903,29.2100,29.4500,28.9600,29.2000,2367000,0
20030904,29.0000,29.2700,28.7300,29.0100,1254400,0
20030905,28.9100,29.0800,28.7500,28.9500,1177800,0
20030908,29.1600,29.4000,28.9700,29.1300,1003300,0
20030909,29.1500,29.4500,28.9200,29.0600,1180900,0
20030910,29.0600,29.2800,28.8800,28.8900,927700,0
20030911,29.1000,29.2000,28.5200,28.6800,1165100,0
20030912,28.5000,28.7000,28.2400,28.4400,2303600,0
20030915,28.3800,28.3800,28.0600,28.2300,1187700,0
20030916,28.2300,28.4600,28.0500,28.4200,1691000,0
20030917,28.4200,28.4700,28.1700,28.3100,873100,0
20030918,28.4500,29.1200,28.3500,28.9900,1789600,0
20030919,28.9100,28.9500,28.3000,28.6500,2002800,0
20030922,28.6600,28.6600,28.0000,28.3700,1279000,0
20030923,28.2400,28.6100,28.1700,28.4900,1535900,0
20030924,28.4200,28.8000,28.0500,28.2300,1851600,0
20030925,28.4000,28.5300,28.0000,28.0600,1266800,0
20030926,27.9300,28.3400,27.7500,28.0800,2025000,0
20030929,28.3000,28.4900,27.9700,28.4900,2015200,0
20030930,28.4900,28.4900,27.8500,28.0500,2451700,0
20031001,28.4000,29.0000,28.2800,28.9800,2280800,0
20031002,29.0100,29.2200,28.7100,28.9600,1202000,0
20031003,29.4200,29.7700,29.2500,29.3700,1717600,0
20031006,29.1800,29.7300,29.1000,29.5900,912700,0
20031007,29.5900,29.7900,28.9800,29.7800,1571200,0
20031008,29.8000,29.8000,29.2500,29.4300,1184500,0
20031009,29.7000,29.9300,29.5300,29.6900,1493000,0
20031010,29.8000,29.8800,29.6300,29.6800,1174800,0
20031013,29.9400,30.3900,29.9300,30.2200,1224500,0
20031014,30.1000,30.2400,29.8500,30.1200,1604600,0
20031015,30.3000,30.4500,30.0100,30.4500,2718800,0
20031016,30.4000,30.7600,30.2620,30.6600,1671600,0
20031017,31.2500,31.2700,30.7200,30.9800,2744200,0
20031020,30.9300,30.9500,30.2900,30.5800,2024200,0
20031021,30.4800,31.0900,30.2400,31.0100,2682900,0
20031022,31.0100,31.0100,30.1400,30.2000,2516800,0
20031023,30.2000,30.6900,29.9500,30.4600,1771200,0
20031024,30.3500,30.4200,30.1100,30.4200,1326100,0
20031027,30.3600,30.4500,30.2000,30.4000,1450400,0
20031028,30.4400,30.9300,30.1800,30.9300,2051800,0
20031029,30.6600,30.8100,30.4000,30.7800,1152400,0
20031030,30.7500,30.9400,30.5000,30.8000,1423800,0
20031031,31.0000,31.4900,30.2900,31.4000,1562000,0
20031103,31.7500,31.8200,31.2100,31.5100,1865400,0
20031104,30.2500,31.2500,30.2500,31.0200,3521154,0
20031105,31.0200,31.0800,30.5300,31.0700,2034200,0
20031106,31.0700,31.2200,30.8500,31.2200,1346200,0
20031107,31.5500,31.5500,30.8900,30.9000,1527500,0
20031110,31.0000,31.0000,30.3000,30.7800,1804000,0
20031111,30.7800,30.7800,30.4900,30.6000,1822600,0
20031112,30.7400,30.7800,30.4900,30.6200,1611700,0
20031113,30.3500,30.5500,30.2000,30.4200,1496400,0
20031114,30.3500,30.5900,30.0000,30.2200,1609300,0
20031117,30.3300,30.4100,30.0700,30.3200,1108500,0
20031118,30.6100,30.8700,30.5500,30.6500,2057400,0
20031119,30.6500,31.0900,30.5200,31.0700,1594700,0
20031120,30.9500,31.4500,30.9000,31.0500,2039100,0
20031121,31.2900,31.3500,31.1000,31.2700,1177400,0
20031124,31.3500,31.9000,31.3100,31.9000,1589400,0
20031125,31.9000,32.3800,31.8400,32.3100,1823200,0
20031126,32.3100,32.9900,32.3100,32.8900,1944100,0
20031128,32.8900,32.8900,32.6000,32.6900,769700,0
20031201,33.2000,33.4800,33.1000,33.3700,2823900,0
20031202,33.3600,33.4500,33.1200,33.2800,2381200,0
20031203,33.2300,33.2500,32.8500,32.8600,1911900,0
20031204,32.9500,33.0300,32.6000,32.6700,2225200,0
20031205,32.5500,32.8400,32.4000,32.5700,1186600,0
20031208,32.6500,33.2900,32.6000,33.2200,1180700,0
20031209,33.2100,33.4000,32.8200,33.0000,1123600,0
20031210,33.7500,33.9000,33.1700,33.3600,1989400,0
20031211,33.5600,34.1300,33.5600,33.9200,1715200,0
20031212,34.0300,34.1000,33.5000,33.6000,1367200,0
20031215,34.1400,34.1400,33.0300,33.2000,1782800,0
20031216,33.1900,33.1900,32.4700,33.0900,2806500,0
20031217,33.0900,33.1500,32.6100,33.1000,1934100,0
20031218,33.0700,33.1900,32.6800,33.1300,1850500,0
20031219,33.2500,33.4000,32.9900,33.1600,1812300,0
20031222,33.1700,33.3500,32.9600,33.1200,1799700,0
20031223,33.1300,33.4500,33.0100,33.3100,1108800,0
20031224,33.3100,33.4500,33.0000,33.2700,398300,0
20031226,33.2800,33.2900,32.9200,33.0800,504400,0
20031229,33.2400,33.7100,33.0100,33.7100,853800,0
20031230,33.7100,33.8200,33.6500,33.7400,821600,0
20031231,33.7400,33.8400,33.4500,33.6700,1189800,0
20040102,33.7000,34.2200,33.4500,33.5600,1297700,0
20040105,33.5800,34.4900,33.5700,33.9000,1470600,0
20040106,33.7500,33.8400,33.4500,33.6200,1631400,0
20040107,32.5000,33.4010,32.3000,33.3000,2447500,0
20040108,33.3000,33.3000,32.8000,33.0800,1909000,0
20040109,33.0800,33.4300,32.7800,32.9200,1616500,0
20040112,32.8800,32.9300,32.5300,32.6300,2039300,0
20040113,32.7800,33.1300,32.6500,32.8600,1758700,0
20040114,33.0400,33.5400,33.0000,33.2800,2161400,0
20040115,33.2600,33.3800,32.8300,33.0700,1395600,0
20040116,33.2400,33.5600,33.0000,33.2400,1522000,0
20040120,33.2000,33.4000,32.9900,33.3000,2093400,0
20040121,33.4500,33.9700,33.3200,33.9600,1761200,0
20040122,33.8000,34.1400,33.6200,34.1100,1644900,0
20040123,34.3000,34.4400,33.5000,33.9000,1264700,0
20040126,33.8000,34.1900,33.3700,33.8500,1111900,0
20040127,33.7400,34.0900,33.5700,33.5900,1766200,0
20040128,33.6000,34.1700,33.3800,33.4900,1675700,0
20040129,33.5400,33.5900,33.0200,33.4800,1740700,0
20040130,33.5000,33.7800,33.2400,33.5500,1565200,0
20040202,33.6900,34.2900,33.5600,34.1700,1725300,0
20040203,33.9700,34.8000,33.7600,34.7200,1946100,0
20040204,34.2500,34.5600,34.1500,34.3500,1679400,0
20040205,34.3400,34.6200,34.0600,34.4700,1410200,0
20040206,34.3300,35.0000,34.2800,34.9700,1244300,0
20040209,34.8500,34.9700,34.6300,34.8800,1179100,0
20040210,35.0000,35.6600,34.8900,35.5000,2644100,0
20040211,35.3200,35.5900,34.0320,35.3600,3717800,0
20040212,35.3600,35.3600,34.2300,34.4500,2316500,0
20040213,34.5000,35.0000,34.2700,34.6500,1539500,0
20040217,35.0500,35.5000,34.9000,35.2600,1431100,0
20040218,35.6300,35.8000,35.0800,35.3600,2122900,0
20040219,35.5000,35.5500,35.1900,35.2700,1374800,0
20040220,35.2800,35.4300,34.6000,34.8800,1732500,0
20040223,34.8200,35.1000,34.7400,34.8600,1123300,0
20040224,34.6200,35.2100,34.5300,34.7700,1420600,0
20040225,35.0000,35.2200,34.7000,34.7500,1148800,0
20040226,34.6100,34.9700,34.4400,34.8100,1918500,0
20040227,34.8700,35.9800,34.8700,35.1500,4042300,0
20040301,35.4500,35.7000,35.1000,35.2700,1839200,0
20040302,35.2700,35.3600,34.8800,35.0100,1810100,0
20040303,34.9400,35.4300,34.9300,35.4000,1684800,0
20040304,35.2500,35.7500,35.2000,35.6700,1226100,0
20040305,35.4000,35.6600,35.1200,35.4100,1413000,0
20040308,34.9100,35.3600,34.9100,35.1300,1281900,0
20040309,35.0800,35.2200,34.8000,35.0600,1230700,0
20040310,35.0400,35.0400,34.1800,34.2700,2374600,0
20040311,33.5500,34.2100,33.2500,33.4700,3375400,0
20040312,33.8000,34.3900,33.2500,34.3000,2714500,0
20040315,34.2000,34.2000,33.2600,34.0100,2486900,0
20040316,34.1600,34.2800,33.9500,34.1600,1472700,0
20040317,34.3500,35.0100,34.2500,34.9500,1982200,0
20040318,34.7000,35.7700,34.6000,35.6500,2835000,0
20040319,35.6400,35.6400,35.0400,35.0600,3374900,0
20040322,34.9500,35.0500,34.2300,34.7800,2542400,0
20040323,34.6500,35.1000,34.6300,34.7900,2143800,0
20040324,34.5500,34.8000,34.4400,34.5200,1625400,0
20040325,34.6000,35.1900,34.4700,35.0900,2009200,0
20040326,34.9200,35.5000,34.8000,35.2800,2291600,0
20040329,35.4000,35.9400,35.3500,35.8000,2918200,0
20040330,35.7000,35.9300,35.6700,35.8700,1751100,0
20040331,35.7700,35.7700,35.4800,35.6800,1968700,0
20040401,35.7200,36.0100,35.7100,35.8900,1967000,0
20040402,36.1000,36.2900,35.8100,36.2700,1430500,0
20040405,36.2900,36.7000,36.2200,36.6600,1581400,0
20040406,36.5000,36.6400,36.3000,36.6000,971400,0
20040407,36.3700,36.5100,35.8500,35.9300,2452400,0
20040408,36.2000,36.3700,35.8700,35.9500,1501500,0
20040412,36.1000,36.4200,35.8500,36.2800,1514800,0
20040413,36.2800,36.6500,35.3600,35.5000,1553600,0
20040414,35.1500,36.0800,35.1000,35.3700,2209500,0
20040415,35.5000,35.6000,34.8100,35.0900,1428600,0
20040416,35.0000,35.4300,35.0000,35.2000,1598700,0
20040419,35.0500,35.1400,34.7900,34.9600,1218700,0
20040420,35.1000,35.1400,34.1900,34.2700,1160400,0
20040421,34.2200,34.4500,34.0000,34.1800,1277200,0
20040422,34.0000,34.9500,33.8400,34.7800,1535600,0
20040423,34.2000,34.7700,34.0000,34.5500,1330600,0
20040426,34.4500,34.7000,34.2200,34.3500,1314800,0
20040427,35.1100,35.9600,34.6500,34.8600,2497900,0
20040428,34.8700,34.8700,34.0800,34.1800,1788800,0
20040429,34.1300,34.6300,34.0500,34.2700,1757500,0
20040430,34.4000,35.0200,34.2100,34.5000,2426100,0
20040503,34.5000,34.9900,34.2500,34.8800,2196400,0
20040504,35.3000,35.3000,34.4100,34.5900,3008900,0
20040505,33.9500,34.6800,33.9500,34.0700,2081100,0
20040506,33.9500,34.4000,33.6800,34.2600,2002700,0
20040507,33.8000,34.0700,33.4100,33.4400,2048700,0
20040510,33.0000,33.2800,32.6000,33.2100,2121000,0
20040511,33.2000,33.6000,33.2000,33.5800,1825200,0
20040512,33.4500,34.0600,33.3600,34.0300,1859500,0
20040513,33.9800,34.5700,33.7800,34.1500,1742700,0
20040514,34.2300,34.4600,33.7700,34.1400,1661800,0
20040517,33.8000,33.9400,33.3000,33.6000,1506800,0
20040518,33.6000,33.9900,33.5800,33.8100,2023300,0
20040519,33.9500,34.2400,33.6500,33.7400,2515900,0
20040520,33.6800,33.8000,33.5000,33.6600,1773200,0
20040521,33.8500,34.1100,33.6500,33.9900,1405200,0
20040524,34.2400,34.4900,34.0500,34.3500,1510500,0
20040525,34.3000,34.9100,33.9500,34.8200,1598700,0
20040526,34.7000,35.5500,34.5700,35.5000,2500000,0
20040527,35.4500,35.7300,35.3200,35.4400,1822300,0
20040528,35.3100,35.5500,35.1800,35.5500,1236000,0
20040601,35.3000,35.7600,35.3000,35.7200,1513200,0
20040602,35.7500,36.0100,35.3800,35.8200,1324200,0
20040603,35.7900,35.7900,35.4200,35.5800,1597200,0
20040604,35.5800,35.9800,35.5800,35.7300,1160000,0
20040607,35.8300,36.5000,35.8200,36.4000,1557400,0
20040608,36.1500,36.4500,36.0600,36.1500,2345800,0
20040609,36.1500,36.3400,35.7400,35.7600,1606600,0
20040610,35.8500,36.1300,35.7900,36.0500,919200,0
20040614,36.0500,36.1800,35.7500,35.9200,1256300,0
20040615,36.0000,36.3000,35.7100,35.8500,1711800,0
20040616,36.0000,36.0000,35.4800,35.4800,1494100,0
20040617,35.5100,35.7700,35.0600,35.7700,1636900,0
20040618,35.6100,35.8900,35.0800,35.2600,2257000,0
20040621,35.2500,35.3500,34.9400,35.0000,2136200,0
20040622,35.0000,35.5400,34.8500,35.4800,1431400,0
20040623,35.4800,35.4900,35.0900,35.4300,1374900,0
20040624,35.3400,35.7200,35.3000,35.4900,1381900,0
20040625,35.5000,35.6900,35.1600,35.5200,2598500,0
20040628,35.7200,35.9400,35.4700,35.5100,945800,0
20040629,35.5100,35.7200,35.4100,35.6000,924600,0
20040630,35.7000,35.9700,35.4300,35.8500,1288400,0
20040701,35.8600,36.2500,35.3000,35.6700,1362700,0
20040702,35.7200,35.9500,35.4700,35.5200,680600,0
20040706,35.3500,35.5900,35.2600,35.4100,1140100,0
20040707,35.2900,35.6400,35.0700,35.2200,1513000,0
20040708,35.1000,35.2400,34.9300,34.9600,1081400,0
20040709,35.1000,35.1900,34.6300,34.6600,1119900,0
20040712,34.7300,35.2400,34.6900,35.1000,1127900,0
20040713,35.0400,35.2300,34.7200,35.0000,1184600,0
20040714,34.8500,35.0200,34.5600,34.6700,1124600,0
20040715,34.7500,34.7600,34.3000,34.3800,1016800,0
20040716,34.5500,34.7600,34.1900,34.2500,1565200,0
20040719,34.3900,34.6300,34.2600,34.4000,1376400,0
20040720,34.4800,34.4800,33.7100,34.2900,1534800,0
20040721,34.4000,34.7600,34.3500,34.6400,2113500,0
20040722,34.4000,34.5800,33.6600,34.2000,1793000,0
20040723,34.0500,34.0700,33.6600,33.9700,1388400,0
20040726,34.0500,34.2000,33.6500,34.0100,1253900,0
20040727,34.2500,34.5000,34.0000,34.2200,1498100,0
20040728,34.0000,34.5000,33.6800,34.3000,1597200,0
20040729,35.2500,35.6100,34.6100,35.5300,3482600,0
20040730,35.7500,35.8700,35.4100,35.6700,2939500,0
20040802,35.6700,36.2500,35.3000,36.2000,2337900,0
20040803,35.8000,36.1300,35.5600,35.8400,2660400,0
20040804,35.7500,36.4600,35.6100,36.1100,3052300,0
20040805,36.1100,36.2900,35.5400,35.7500,2054500,0
20040806,35.4000,36.0400,35.0900,35.6600,2848300,0
20040809,35.7600,35.8700,35.4200,35.8000,2196100,0
20040810,35.6500,36.2100,35.5000,36.1400,1944300,0
20040811,35.8900,36.2200,35.5500,36.1300,1755700,0
20040812,36.0000,36.2200,35.8100,35.8900,2891500,0
20040813,35.8000,36.0000,35.5000,35.6400,2067300,0
20040816,35.9700,36.1300,35.8200,36.0600,1358200,0
20040817,36.0800,36.4100,35.9200,36.0400,1438300,0
20040818,36.0200,36.9900,35.8000,36.7900,1814600,0
20040819,36.6500,36.8300,36.3100,36.6700,1275400,0
20040820,36.5600,36.8300,36.3700,36.6900,1385700,0
20040823,36.7000,36.7900,36.1200,36.2500,1295400,0
20040824,36.5000,36.6400,36.2100,36.2500,1013900,0
20040825,36.2200,36.5400,35.9000,36.4500,1377600,0
20040826,36.5000,36.6200,36.2800,36.5700,797100,0
20040827,36.6500,36.7700,36.6000,36.6700,1530900,0
20040830,36.6000,36.8000,36.4800,36.5100,782300,0
20040831,36.5100,37.2500,36.4500,37.2500,1842900,0
20040901,37.2800,37.3200,36.9000,36.9700,1610100,0
20040902,37.1000,37.1900,36.7100,37.0900,1455800,0
20040903,37.0800,37.6500,37.0800,37.4300,1237600,0
20040907,37.9500,38.1900,37.7900,38.1400,1895800,0
20040908,38.1400,38.2500,37.8600,37.8900,1456000,0
20040909,38.0000,38.3100,37.7300,37.8700,1747500,0
20040910,37.8700,38.1600,37.8000,38.1600,1636200,0
20040913,38.2600,38.7300,38.0600,38.7300,2036100,0
20040914,38.7800,38.9100,38.0500,38.2200,2136300,0
20040915,38.2300,38.3600,37.8200,37.9900,1530900,0
20040916,38.0000,38.1400,37.5400,37.8700,1723800,0
20040917,37.5000,37.7300,37.2600,37.6000,3052400,0
20040920,37.5000,37.5600,37.0400,37.2600,1543000,0
20040921,37.2500,37.7700,37.0500,37.6200,1428600,0
20040922,37.2200,37.4400,36.8900,37.0400,1533300,0
20040923,37.1500,37.2700,36.8000,37.1200,1905700,0
20040924,37.2000,37.8000,37.0900,37.6600,1752100,0
20040927,37.6800,37.7000,37.3100,37.3700,1872200,0
20040928,37.5500,38.0600,37.1500,37.8400,2350800,0
20040929,37.8400,38.3100,37.7000,38.1700,3472500,0
20040930,38.2300,38.7000,38.1100,38.6500,3688700,0
20041001,38.8500,39.5800,38.6300,39.3800,2369600,0
20041004,39.4000,40.0000,39.4000,39.6800,2662500,0
20041005,40.0000,40.0800,39.5300,39.9400,2519500,0
20041006,40.3000,40.3600,39.7200,40.0400,2019200,0
20041007,39.9200,39.9300,39.1300,39.1700,1929000,0
20041008,39.1900,39.2500,38.4500,38.5300,2495000,0
20041011,38.6300,38.9800,38.5800,38.7400,1369300,0
20041012,38.7100,38.7900,38.4000,38.6100,1271000,0
20041013,38.6600,38.7300,38.0700,38.1600,1568800,0
20041014,38.2300,38.2400,37.1100,37.2500,2485500,0
20041015,38.0300,38.0300,32.9900,34.9900,13185600,0
20041018,34.2200,35.2400,33.8700,34.5000,5610600,0
20041019,34.4000,35.2000,33.0800,33.9800,6968400,0
20041020,34.9000,35.1600,34.2000,34.4800,6346700,0
20041021,34.5700,34.7100,33.7400,34.5000,3899000,0
20041022,34.6000,35.4900,34.2600,34.4400,3363100,0
20041025,34.4300,35.2500,34.1000,35.0600,2847700,0
20041026,37.0000,37.0000,35.7000,36.7500,4143600,0
20041027,36.7400,37.5100,36.1700,37.4600,3134300,0
20041028,38.2000,38.2000,36.7900,37.9000,3252600,0
20041029,38.1200,38.3500,37.8000,38.3500,2126300,0
20041101,38.7200,38.8800,38.0200,38.2500,2371100,0
20041102,38.4000,38.7700,38.2100,38.4700,2956200,0
20041103,38.7000,38.9600,38.0500,38.2600,2081300,0
20041104,38.2600,39.4100,38.2200,39.3700,1908000,0
20041105,39.4000,39.5000,39.0600,39.3700,1542600,0
20041108,39.6200,39.8300,39.1400,39.8000,2481800,0
20041109,39.7500,40.0500,39.0700,39.0800,2644100,0
20041110,39.3500,39.5800,39.0700,39.3000,2159600,0
20041111,39.5500,39.9900,39.4600,39.8000,2027700,0
20041112,39.9000,39.9000,38.0500,38.4000,5107400,0
20041115,38.4000,39.9400,38.2500,39.7000,3817900,0
20041116,39.1000,39.7400,39.0800,39.3300,2194400,0
20041117,39.4000,40.1500,39.3900,39.8900,1676500,0
20041118,39.3000,39.8000,39.3000,39.5100,1811100,0
20041119,39.3900,39.7100,38.7500,38.8500,2267300,0
20041122,38.9300,39.7400,38.6500,39.6400,1807800,0
20041123,39.7900,39.8400,39.1500,39.5000,1511800,0
20041124,39.3000,39.8500,39.0800,39.3700,1279400,0
20041126,39.5500,39.5800,39.2900,39.3800,421600,0
20041129,39.1500,39.2000,38.2500,38.8000,3029400,0
20041130,38.7500,39.1800,38.6000,39.0000,2460500,0
20041201,39.0000,39.9300,39.0000,39.8300,2392000,0
20041202,39.6500,40.4600,39.6500,39.9700,1593300,0
20041203,39.8300,40.6900,39.7400,40.4800,1489800,0
20041206,40.0300,40.2600,39.6300,40.1000,3031200,0
20041207,39.9000,39.9200,39.6330,39.7600,4160300,0
20041208,39.9500,40.1400,39.8500,40.0800,1940900,0
20041209,39.5000,40.2500,39.3400,40.1400,1727000,0
20041210,40.8600,40.8600,39.5900,40.3300,1800200,0
20041213,40.4500,40.6000,40.1400,40.6000,1490700,0
20041214,40.3900,40.8500,40.2200,40.5400,119900,0
20041215,40.3900,41.2700,40.2200,41.1800,2016400,0
20041216,41.1800,41.1800,40.1200,40.8000,2336000,0
20041217,40.0000,40.3100,39.5200,39.6100,4077500,0
20041220,40.0500,40.2500,39.9000,40.1000,2144400,0
20041221,40.3500,40.7000,39.9000,40.5700,1957300,0
20041222,40.4000,41.0000,40.2800,40.6300,1983000,0
20041223,40.8000,40.8000,40.5700,40.5900,741300,0
20041227,40.9000,40.9000,40.2200,40.4100,1072000,0
20041228,40.5500,41.1600,40.5500,41.0100,1235600,0
20041229,40.7800,41.1300,40.7300,40.8200,1701300,0
20041230,40.8200,40.8300,40.5000,40.6800,1132900,0
20041231,40.7800,40.9700,40.5100,40.5100,985800,0
20050103,40.5700,40.8200,40.0200,40.1600,1679400,0
20050104,40.1500,40.3400,39.6400,39.9100,2461800,0
20050105,40.0500,40.2500,39.6500,39.6500,1348500,0
20050106,39.5500,40.3000,39.5500,40.1100,1700600,0
20050107,40.3000,40.3200,39.6800,39.7100,1295500,0
20050110,39.7600,40.4900,39.5700,40.3900,1631500,0
20050111,40.3900,40.3900,39.6200,39.6200,1594700,0
20050112,39.8000,40.1800,39.5500,40.0800,1373400,0
20050113,40.1400,40.2500,39.5700,39.9300,1421500,0
20050114,39.8000,40.2100,39.5000,40.0700,1723900,0
20050118,40.1300,41.0300,39.9200,41.0300,1518800,0
20050119,41.8000,41.8100,40.9000,41.2200,2128300,0
20050120,41.2200,41.2200,40.2000,40.3500,2515500,0
20050121,40.3500,40.5200,39.9800,40.2800,2056400,0
20050124,40.4900,40.7600,40.2700,40.2900,1220700,0
20050125,40.5400,40.7200,40.4300,40.5200,1585000,0
20050126,40.6200,40.8500,40.3500,40.8300,1228800,0
20050127,40.7500,41.0700,40.5700,40.6500,1478800,0
20050128,40.6700,40.8200,39.7100,39.9400,1599200,0
20050131,40.0000,40.9500,38.9400,39.7500,6516000,0
20050201,40.1000,40.5600,39.3600,40.4400,3749600,0
20050202,40.4400,40.5400,40.1000,40.2800,1632700,0
20050203,40.3500,40.4900,39.4300,39.7000,3536600,0
20050204,39.8000,40.6800,39.7400,40.5200,3029400,0
20050207,40.6300,40.9400,40.3000,40.4800,1829600,0
20050208,40.3300,40.6500,40.2700,40.4300,1618400,0
20050209,40.5500,40.7500,40.0600,40.2900,1717400,0
20050210,40.3500,40.3500,39.2600,39.4300,3261600,0
20050211,39.4300,40.0500,39.0000,39.9400,2762000,0
20050214,40.0400,40.3100,39.8000,40.1300,1459800,0
20050215,40.0700,40.9300,40.0000,40.7700,2430300,0
20050216,41.2000,41.7300,41.1500,41.3700,3573400,0
20050217,41.3800,41.4000,40.4100,40.4200,2338800,0
20050218,40.5500,41.0900,40.3300,41.0800,2785900,0
20050222,40.8500,41.0100,40.1000,40.1400,2688200,0
20050223,40.4300,40.6200,40.0300,40.5000,1469100,0
20050224,40.7300,41.1300,40.5700,41.0000,2091100,0
20050225,40.8600,41.3900,40.7700,41.2800,1521400,0
20050228,41.1000,41.4500,40.8900,41.0400,2809900,0
20050301,41.0400,41.5300,41.0400,41.0800,1951200,0
20050302,41.0000,41.1300,40.5100,40.5600,1342700,0
20050303,40.6500,41.1000,40.5300,41.1000,1466500,0
20050304,41.2500,41.5200,40.7900,40.9600,2213600,0
20050307,41.7600,41.7600,40.6000,40.6600,2383700,0
20050308,40.7800,41.1200,40.5800,40.9000,1452000,0
20050309,40.6200,40.9000,40.4800,40.7600,2304900,0
20050310,40.8000,41.2300,40.7200,40.9900,1473500,0
20050311,41.0500,41.0900,40.2800,40.4000,1122500,0
20050314,40.6900,41.1800,40.6400,40.9000,820200,0
20050315,40.8800,41.0000,40.1600,40.1700,1224300,0
20050316,40.0300,40.1600,39.4700,39.6100,941700,0
20050317,39.7800,39.8300,39.3400,39.6300,1500100,0
20050318,39.5000,39.8800,39.3300,39.4500,2082800,0
20050321,39.6500,39.7500,39.1900,39.3400,877500,0
20050322,39.2600,39.6000,38.4500,38.5100,1438700,0
20050323,38.4500,38.8600,38.3400,38.4300,1834400,0
20050324,38.5000,38.6900,38.3100,38.3100,1383600,0
20050328,38.4000,38.8200,38.3800,38.5500,1038500,0
20050329,38.4500,38.9000,38.3400,38.4000,945900,0
20050330,38.5500,39.1000,38.3300,39.0500,950400,0
20050331,39.0100,39.1800,38.7400,39.1000,1371100,0
20050401,39.3700,39.6600,38.6500,38.8600,1664100,0
20050404,39.0400,39.9400,38.8000,39.6400,1479900,0
20050405,39.8300,39.9800,39.4600,39.7400,1327000,0
20050406,39.9000,40.1500,39.8200,39.8900,785500,0
20050407,39.8400,40.0700,39.7200,39.7900,832700,0
20050408,39.8100,40.0000,39.3200,39.4900,913900,0
20050411,39.4900,39.7900,39.3200,39.7500,982000,0
20050412,39.6000,40.4100,39.3700,40.3200,1832500,0
20050413,39.5500,39.8300,39.2800,39.3200,1751300,0
20050414,39.2200,39.4900,39.0100,39.1600,1831600,0
20050415,38.9500,39.3000,38.4200,38.4700,1779800,0
20050418,38.5000,38.8500,38.2900,38.5200,1270200,0
20050419,38.5500,38.9400,38.3500,38.8100,1213900,0
20050420,38.8200,38.9100,38.3400,38.4500,1766600,0
20050421,38.8500,39.3100,38.3800,39.2900,1785500,0
20050422,39.1400,39.1800,38.3000,38.6000,1809600,0
20050425,38.9300,39.2500,38.7500,39.0400,1307600,0
20050426,38.8500,38.9600,38.0000,38.0100,2969200,0
20050427,38.0100,38.1500,37.2900,37.8500,2880000,0
20050428,37.7500,38.5200,37.6200,37.9000,1521600,0
20050429,38.2200,38.9200,37.7400,38.9000,1870400,0
20050502,39.1500,39.3300,38.4500,38.8600,1298500,0
20050503,38.6800,38.9300,38.3000,38.8400,1863200,0
20050504,41.5000,43.7500,41.4800,43.5500,6451300,0
20050505,43.4000,43.7000,42.7000,42.9600,3772000,0
20050506,43.6000,43.7300,43.0800,43.5500,2287100,0
20050509,43.6000,43.6700,43.1900,43.6500,1872000,0
20050510,43.5500,43.5500,42.4300,42.7600,1638000,0
20050511,42.8600,43.5300,42.6000,43.4300,1592700,0
20050512,43.5500,43.5700,42.3800,42.4100,2185200,0
20050513,42.5900,42.6500,41.8400,42.1400,1850700,0
20050516,42.2900,43.2800,42.2700,43.2200,2069100,0
20050517,43.0400,44.1000,42.9200,44.0200,2021100,0
20050518,43.8500,43.8500,42.5000,42.7300,3940200,0
20050519,43.1000,43.7000,42.5800,43.1300,1965400,0
20050520,43.3000,43.7000,43.0000,43.4900,1714900,0
20050523,43.7000,44.1300,43.5400,43.8100,1347200,0
20050524,43.9500,44.3900,43.8100,44.2400,1683200,0
20050525,44.2000,44.2900,43.8000,43.8100,1083400,0
20050526,44.1500,44.8600,44.0200,44.7100,1325600,0
20050527,44.7800,44.9600,44.6300,44.7000,847200,0
20050531,44.2500,44.9800,44.0900,44.6000,2109100,0
20050601,44.7200,45.4800,44.1500,44.3000,2339900,0
20050602,44.2900,44.2900,43.2500,44.2300,2078700,0
20050603,44.0500,44.0500,43.0000,43.4300,2102400,0
20050606,43.4100,44.1500,43.1900,44.0700,1272000,0
20050607,44.0300,44.1800,43.5900,43.5900,1446000,0
20050608,43.6300,43.8000,43.5400,43.6500,1179000,0
20050609,43.8500,44.4700,43.6400,44.1600,1769200,0
20050610,44.1300,44.1300,43.5500,43.8500,1822500,0
20050613,43.8500,43.8500,43.0500,43.2700,1784900,0
20050614,43.2700,43.4900,42.6000,43.3700,4912700,0
20050615,43.5500,43.8500,43.2500,43.3500,6505600,0
20050616,43.5500,43.9800,43.5100,43.8900,5644600,0
20050617,44.3000,44.7500,43.9400,44.7400,4173800,0
20050620,44.6000,45.2000,44.4000,45.1100,2114500,0
20050621,45.1100,45.2400,44.7800,45.0400,1888700,0
20050622,45.2000,45.4000,44.8100,44.9000,1156100,0
20050623,44.9500,44.9900,44.2500,44.3400,1522300,0
20050624,44.4100,44.9000,44.3000,44.5900,1945200,0
20050627,44.5800,44.9300,44.2000,44.9000,1451700,0
20050628,44.8500,45.3900,44.7500,45.3700,1944600,0
20050629,45.5600,45.6600,45.2100,45.4500,1661500,0
20050630,45.7500,45.8300,44.8500,44.9400,2030400,0
20050701,45.0800,45.5400,45.0200,45.4700,1432600,0
20050705,45.5400,46.6800,45.5300,46.6300,2653900,0
20050706,46.6300,46.9600,46.3900,46.7000,2465600,0
20050707,46.1000,46.2000,45.2800,46.1000,2382400,0
20050708,46.0600,46.2300,45.7800,46.1500,1604500,0
20050711,46.2500,46.3000,45.5100,45.7500,2407200,0
20050712,45.7500,45.8900,44.9700,45.7300,2166100,0
20050713,45.7900,46.1200,45.5500,45.5500,1840800,0
20050714,45.7000,46.1800,45.2700,46.0400,1835200,0
20050715,46.0500,46.6000,45.8700,46.4000,1343500,0
20050718,46.4900,46.7300,46.3700,46.4000,1224700,0
20050719,46.6000,46.7700,46.3300,46.3600,1041300,0
20050720,46.1600,46.7400,45.8100,46.4900,1905900,0
20050721,46.6500,46.6500,45.9400,45.9500,1292800,0
20050722,45.9000,46.3900,45.2700,46.3900,1561100,0
20050725,46.5700,46.7800,46.3300,46.5400,1691000,0
20050726,46.6700,47.3900,46.4400,47.1200,2331800,0
20050727,47.1700,48.0600,47.1200,47.8000,3347800,0
20050728,47.7500,48.4900,47.5400,48.0600,2435500,0
20050729,49.8000,50.3000,48.5400,49.1400,4470100,0
20050801,49.1500,49.1500,48.1500,48.3900,2828300,0
20050802,48.5600,49.0000,48.4800,48.6000,1530200,0
20050803,48.4800,49.2200,48.3000,49.1500,1795900,0
20050804,49.1700,49.3500,48.8200,48.9000,1951100,0
20050805,48.8000,48.9500,47.8300,47.9800,1732700,0
20050808,48.4000,48.4100,47.5900,47.6500,1524100,0
20050809,47.9500,48.0200,47.8100,47.9900,2125200,0
20050810,48.2500,48.9900,48.2100,48.3700,1626600,0
20050811,48.3900,48.9300,48.3300,48.8800,1496500,0
20050812,48.7000,49.0800,48.5000,48.7600,1202700,0
20050815,48.8000,49.2400,48.6900,49.0300,999100,0
20050816,49.0400,49.2400,48.2500,48.2500,1178200,0
20050817,48.3500,48.5500,47.8800,48.2500,1269200,0
20050818,48.2600,48.2700,47.8400,48.1700,1581300,0
20050819,48.4500,48.4900,48.0200,48.2200,1633100,0
20050822,48.6900,49.3300,48.6200,49.1500,1762500,0
20050823,49.4000,49.5300,49.2800,49.5000,2227800,0
20050824,49.5100,49.6700,49.0900,49.0900,1904400,0
20050825,48.9200,49.5700,48.7000,49.4800,1851700,0
20050826,49.4800,49.4800,48.4100,48.8800,1741700,0
20050829,48.8900,49.3000,48.3300,48.9200,1249900,0
20050830,49.1900,49.1900,48.2300,48.6900,1611900,0
20050831,48.7500,48.9800,47.8000,48.9800,1822600,0
20050901,49.0500,49.2000,48.3200,49.0600,1632600,0
20050902,49.0600,49.1900,48.1700,48.9700,2072100,0
20050906,49.2800,49.7600,48.8800,49.1100,1682600,0
20050907,49.1100,49.5100,48.9000,49.2300,1775400,0
20050908,48.5000,49.1500,48.4500,48.9700,1886800,0
20050909,49.1500,50.2000,49.1000,49.9000,1792300,0
20050912,49.9800,50.0400,49.4000,49.9100,1466500,0
20050913,49.8500,49.8700,49.1000,49.1700,2218400,0
20050914,48.4000,49.0700,48.2000,48.8900,2381200,0
20050915,49.1000,49.4300,48.9000,49.2500,1995600,0
20050916,49.4900,50.2000,49.3700,50.2000,4946300,0
20050919,50.2000,50.2000,49.4400,49.7100,1761100,0
20050920,49.6800,50.1700,48.9000,49.0100,2355500,0
20050921,48.7900,49.1900,48.5250,49.0000,2801400,0
20050922,48.8000,48.8600,48.2000,48.4000,4271500,0
20050923,48.4700,49.1000,48.2000,48.5700,2029200,0
20050926,49.0500,49.3600,48.3900,48.5500,1694600,0
20050927,48.5600,48.6500,47.9600,48.3100,1758200,0
20050928,48.5000,48.8000,47.8800,48.4000,1760500,0
20050929,48.3500,49.3300,47.9000,49.2900,2003000,0
20050930,49.3000,49.8800,49.1500,49.8300,1782000,0
20051003,49.9000,49.9582,49.2100,49.3400,1806100,0
20051004,49.8700,50.0600,49.0500,49.1600,1739400,0
20051005,49.3000,49.4200,48.4800,48.5300,1580400,0
20051006,48.8000,49.0100,48.0000,48.2500,2335500,0
20051007,48.6000,48.6100,48.1000,48.3400,2013400,0
20051010,48.5000,48.7500,47.6600,47.7600,1853000,0
20051011,48.0000,48.0500,47.1800,47.2400,2129600,0
20051012,47.2200,47.7500,46.7100,46.8000,2095900,0
20051013,46.5200,47.2700,46.4000,47.1100,2252100,0
20051014,47.1100,47.1100,47.1100,47.1100,0,0
20051017,46.8800,47.4600,46.5500,47.3900,1591900,0
20051018,47.3900,47.6000,47.0100,47.1500,1021700,0
20051019,47.1600,48.4000,47.0200,48.2000,2747400,0
20051020,48.2500,48.4000,47.5500,47.6400,2563000,0
20051021,47.6400,48.3400,47.3200,47.9100,2586100,0
20051024,48.2500,49.4200,48.1900,49.3600,1874200,0
20051025,49.2000,49.3600,48.3400,48.7000,1874600,0
20051026,48.4000,49.9900,48.4000,49.3700,2718200,0
20051027,49.3700,51.1800,49.3300,50.6000,4559000,0
20051028,50.4500,50.4600,48.8500,49.0000,4460400,0
20051031,49.2200,49.6500,48.9000,49.4100,5186700,0
20051101,49.4300,50.5500,49.4300,50.2900,3738800,0
20051102,50.4700,51.0000,50.3900,50.7300,2589800,0
20051103,50.9800,51.2800,49.8100,49.9100,2862000,0
20051104,50.3500,50.3700,49.7500,50.0500,1792000,0
20051107,50.2500,50.5100,49.7360,50.2600,1611600,0
20051108,50.2700,50.3900,49.8800,50.0500,1139900,0
20051109,49.9400,50.2700,49.7500,49.9200,1328700,0
20051110,49.9200,50.5500,49.6200,50.4400,1918000,0
20051111,50.4300,50.4800,49.8200,50.3800,1441700,0
20051114,50.1500,50.8400,50.0000,50.7200,1593600,0
20051115,50.5600,50.8800,49.7000,49.8700,1876200,0
20051116,49.8700,50.3500,49.7600,50.3300,1570700,0
20051117,50.6400,50.9200,50.5200,50.7000,1644200,0
20051118,51.0000,51.1700,50.7000,51.0800,1985600,0
20051121,51.0800,51.2700,50.5500,51.0300,2600500,0
20051122,50.9000,51.3000,50.4800,51.1000,2186900,0
20051123,51.1300,51.3900,50.9300,51.1300,1786700,0
20051125,51.2500,51.2500,50.6800,50.9200,559500,0
20051128,50.9300,51.0600,50.7900,51.0500,1867600,0
20051129,51.2500,52.2900,51.2500,51.9700,3031900,0
20051130,52.1500,52.5700,51.4000,51.4400,3360600,0
20051201,51.6000,51.7600,51.4600,51.6300,2929300,0
20051202,51.6300,52.1700,51.5700,52.1500,2198400,0
20051205,51.0500,51.2000,50.2600,50.7900,4447000,0
20051206,50.8200,51.4500,50.7100,50.8000,2870200,0
20051207,50.9000,51.0800,50.3200,50.6200,2448900,0
20051208,50.8200,51.0400,50.4700,50.7400,1829200,0
20051209,50.7400,51.0300,50.5300,50.7100,1714100,0
20051212,50.9700,50.9700,50.0800,50.3500,1896400,0
20051213,50.2500,50.5100,49.7100,50.2200,2653900,0
20051214,50.3500,50.5900,50.0400,50.0400,3763800,0
20051215,50.2500,50.4700,49.8600,50.3500,2009600,0
20051216,50.6200,50.7100,49.8000,49.8200,3232200,0
20051219,49.9300,50.0800,49.2300,49.4800,1829200,0
20051220,49.3000,50.0200,49.2100,49.5100,1557700,0
20051221,49.9000,50.0500,49.0900,49.3200,2031400,0
20051222,49.4200,49.6200,49.1600,49.5000,1509300,0
20051223,49.8500,49.8600,49.3300,49.6200,991200,0
20051227,49.6900,49.8300,49.0000,49.1100,1849800,0
20051228,49.1200,49.2500,48.8700,48.8700,1700000,0
20051229,48.8700,49.4700,48.8700,49.0700,1607800,0
20051230,49.0800,49.1700,48.8500,49.0000,1621800,0
20060103,49.2000,50.5200,49.0900,50.5200,3555800,0
20060104,50.7500,51.5000,50.7300,50.8300,4277100,0
20060105,50.6600,50.9600,50.4400,50.6900,2567800,0
20060106,51.1500,51.1900,50.6900,50.9700,2542900,0
20060109,51.1500,51.6900,50.9500,51.5100,2073000,0
20060110,51.4000,51.4000,50.8100,51.0500,1550600,0
20060111,51.2000,51.3600,51.1000,51.2100,1531300,0
20060112,51.0200,51.0700,50.5400,50.5700,1930700,0
20060113,50.7000,50.9000,50.5300,50.6700,1548400,0
20060117,50.5500,50.5600,49.8700,50.0600,1281800,0
20060118,50.0700,50.0800,49.4800,49.6300,1939500,0
20060119,49.5700,49.6000,49.0700,49.2100,1797100,0
20060120,49.2100,49.2500,48.1400,48.1400,3043900,0
20060123,48.4300,48.8100,48.2600,48.5600,2027300,0
20060124,48.6500,49.1400,48.5900,49.0600,2535600,0
20060125,49.2800,49.5100,48.8800,49.2000,2326300,0
20060126,49.7000,50.9000,49.7000,50.6800,3799000,0
20060127,50.5100,50.8700,50.1500,50.4600,2506000,0
20060130,50.4700,50.7700,50.0800,50.7500,2727800,0
20060131,50.8500,50.8500,50.1000,50.1600,2419900,0
20060201,50.1700,50.3500,49.5700,50.2000,2306700,0
20060202,50.0500,50.2300,49.6100,49.7500,1841800,0
20060203,49.3500,49.5000,48.8300,48.9200,3154300,0
20060206,48.8200,49.4000,48.5700,49.1100,1827800,0
20060207,49.0200,49.4800,48.8900,49.0800,2104300,0
20060208,49.0900,49.6400,48.6700,49.4600,2147200,0
20060209,49.5000,49.7500,48.9300,49.2000,2572300,0
20060210,49.1800,50.8400,49.0100,50.3000,3300400,0
20060213,50.0500,50.1600,49.3600,49.7400,2297900,0
20060214,50.0700,51.0700,50.0500,50.9600,3393400,0
20060215,50.8600,51.1000,49.9700,50.8700,2593200,0
20060216,51.0800,51.0900,50.3600,50.8400,2416100,0
20060217,50.8900,50.9100,49.9900,50.1800,1755200,0
20060221,50.1800,50.3000,49.6900,49.9200,2495900,0
20060222,50.1500,52.0700,50.0600,51.9800,3702400,0
20060223,51.6500,51.8600,51.0900,51.2100,2440500,0
20060224,51.3500,51.4500,51.0000,51.0400,1582900,0
20060227,51.1800,51.5200,50.7600,50.8100,1861900,0
20060228,50.7100,50.8900,50.0200,50.1200,2870500,0
20060301,49.3500,50.3200,49.3500,49.6800,2845200,0
20060302,49.5500,50.0700,49.1500,50.0600,2587200,0
20060303,50.1000,50.1500,49.4000,49.4500,2088700,0
20060306,49.4600,49.5700,48.7700,48.9700,1917700,0
20060307,48.9700,49.6600,48.7900,49.4600,2305300,0
20060308,49.3700,49.7200,49.1100,49.7000,2523100,0
20060309,49.7000,49.8201,49.1200,49.1500,1284700,0
20060310,49.0100,49.7700,49.0100,49.6300,1623200,0
20060313,49.6300,49.6300,49.6300,49.6300,0,0
20060314,49.8500,51.0400,49.7200,50.6500,2532200,0
20060315,50.8500,50.9800,50.1200,50.4500,2122900,0
20060316,50.7800,50.8100,50.5000,50.5400,1533000,0
20060317,50.5600,50.8300,50.3300,50.7100,2909700,0
20060320,51.0000,51.2500,50.8900,50.9200,1758000,0
20060321,50.8700,50.8900,50.0200,50.0600,1873700,0
20060322,49.9500,50.0200,49.3400,49.5000,3143800,0
20060323,49.6200,49.6200,49.0000,49.0000,3790400,0
20060324,49.0000,49.3100,48.7500,49.2000,2727800,0
20060327,49.2500,49.3500,49.0500,49.1500,2094000,0
20060328,49.0300,49.2500,48.7500,48.7500,2749600,0
20060329,48.9500,49.1800,48.7600,48.9600,1957400,0
20060330,48.8000,49.4300,48.7100,48.7400,2755600,0
20060331,48.7700,48.8100,48.1500,48.3700,10944000,0
20060403,48.3600,48.9300,48.0000,48.4400,2862700,0
20060404,48.5800,49.0000,48.3000,48.8100,2395100,0
20060405,49.0000,49.6200,48.8600,49.4600,2292200,0
20060406,49.5000,49.9000,49.0600,49.7800,3009200,0
20060407,49.7800,49.9800,49.2300,49.3200,1877400,0
20060410,49.5000,49.5000,48.9000,49.0500,3354400,0
20060411,49.3000,49.3800,48.1000,49.3200,3596600,0
20060412,49.5000,50.0100,49.0300,49.9900,3648400,0
20060413,49.2000,49.8400,49.1200,49.2500,1621100,0
20060417,49.2500,49.4100,48.8700,49.0800,1327100,0
20060418,49.3500,50.2000,49.3300,50.1400,2502500,0
20060419,50.0800,50.5300,49.9500,50.4700,1925800,0
20060420,50.1000,50.4500,49.8000,49.8800,2005900,0
20060421,50.2200,50.2700,49.7300,49.9500,1854200,0
20060424,49.9000,50.3000,49.4200,50.1700,1783100,0
20060425,50.0200,50.2700,49.7000,50.1300,2370400,0
20060426,50.1400,51.3600,50.1400,51.0000,2873300,0
20060427,50.5500,52.3000,50.3500,51.7400,4243800,0
20060428,53.0000,53.1000,52.0400,52.1000,5840400,0
20060501,52.0800,52.1200,51.1000,51.5700,4311400,0
20060502,51.3500,51.5000,50.7000,51.4000,3343000,0
20060503,51.4600,52.2000,51.4000,51.8500,3036800,0
20060504,52.1700,52.4000,51.7500,51.7800,1594000,0
20060505,52.2500,52.8500,52.1000,52.6200,1955800,0
20060508,52.3500,52.6900,52.3300,52.4900,1548600,0
20060509,52.2800,52.5400,51.9600,52.0900,1491800,0
20060510,53.0500,53.4800,52.4500,53.1900,4908100,0
20060511,53.0000,53.3200,52.6100,52.8000,1873500,0
20060512,52.7500,52.8500,52.2000,52.2500,1819000,0
20060515,52.3400,52.4500,51.8100,52.0600,2819400,0
20060516,52.3000,52.5500,52.1500,52.3100,1708600,0
20060517,53.2500,53.2500,51.2500,51.2800,2362900,0
20060518,50.5000,51.3500,50.5000,50.7500,2037200,0
20060519,50.9500,51.7000,50.7300,51.5000,2702400,0
20060522,51.5000,51.8700,50.9400,51.4000,2463700,0
20060523,51.5500,51.9500,51.2900,51.2900,1730600,0
20060524,51.1900,51.9000,50.9300,51.5700,2937700,0
20060525,51.7000,51.8500,51.4100,51.6100,1197400,0
20060526,52.0100,52.2100,51.5600,52.1500,1835900,0
20060530,51.8000,51.9900,50.3100,50.3400,2053600,0
20060531,50.6500,51.4700,50.5200,51.4700,2724300,0
20060601,51.5000,52.3200,51.2300,52.1400,2348500,0
20060602,52.0500,52.7000,51.7300,52.6200,2487800,0
20060605,52.2700,52.8300,51.9500,51.9900,3082800,0
20060606,52.5000,52.5400,51.3000,51.8800,2324100,0
20060607,51.7500,51.7600,50.8900,50.9300,3047400,0
20060608,50.9300,51.7900,50.7100,51.6100,3458700,0
20060609,51.5000,51.7400,51.1200,51.2200,2387700,0
20060612,51.3000,51.3500,50.7500,50.9200,2672800,0
20060613,50.9800,51.2300,50.2900,50.5300,3415000,0
20060614,50.3800,50.5500,49.2800,49.7500,2847500,0
20060615,49.8600,51.2100,49.7000,51.0100,2706700,0
20060616,50.6000,50.7300,49.8500,50.0900,3476400,0
20060619,50.2100,50.5200,49.3800,49.5600,2027700,0
20060620,49.8200,50.4300,49.5600,49.9400,2202500,0
20060621,49.7700,50.1000,49.5900,49.8000,2492500,0
20060622,49.8000,49.9200,48.9700,49.1000,1938700,0
20060623,48.9000,49.2800,48.6600,49.0800,1677300,0
20060626,49.1500,50.0000,49.1400,49.8400,1506400,0
20060627,49.8500,49.9100,48.8900,48.9200,2300700,0
20060628,49.0100,49.5900,48.9000,49.5400,1662400,0
20060629,50.0500,50.9700,49.8300,50.7300,2401500,0
20060630,50.7400,51.3600,50.6300,51.2100,3616700,0
20060703,51.4300,51.7200,51.1000,51.6800,809800,0
20060705,51.2000,51.5000,50.7700,51.0400,1690800,0
20060706,51.0100,51.2900,50.7800,51.2300,1498300,0
20060707,51.1500,51.3300,50.8400,50.9000,1008900,0
20060710,51.4000,52.1700,51.2600,52.1000,2766500,0
20060711,51.9500,52.3400,51.6000,52.2600,1993800,0
20060712,52.3000,52.3500,51.1900,51.3900,1446900,0
20060713,50.9500,51.1300,50.2000,50.2700,1856600,0
20060714,50.2000,50.2400,49.5600,50.0400,1383000,0
20060717,50.0400,50.3500,49.7800,50.0900,1545000,0
20060718,50.0000,50.1700,49.3300,49.6500,2555200,0
20060719,50.3000,52.8000,50.2700,52.4100,3848000,0
20060720,52.4100,53.2600,52.1000,52.5400,2553300,0
20060721,52.7500,53.0000,52.1100,52.4200,2910600,0
20060724,52.4200,52.6200,52.3300,52.5400,2406300,0
20060725,52.7300,52.8200,52.2500,52.6300,2072400,0
20060726,52.5000,52.6300,52.2600,52.2700,2632700,0
20060727,52.4000,52.6700,51.8700,51.9600,2708000,0
20060728,51.9600,51.9600,51.9600,51.9600,0,0
20060731,52.1000,52.2150,51.5200,52.0000,3606500,0
20060801,50.7000,52.9900,50.7000,52.6600,4232700,0
20060802,52.6600,52.7100,52.1200,52.2300,3227800,0
20060803,51.7000,52.2500,51.6700,52.0000,2761400,0
20060804,52.6500,53.1400,52.3200,52.5100,2477900,0
20060807,52.5100,52.6200,52.2400,52.4400,1730700,0
20060808,52.8500,52.9700,52.3100,52.4400,2050500,0
20060809,52.8000,52.8300,51.7100,51.8500,1739300,0
20060810,51.8700,53.6700,51.8700,53.3000,4116100,0
20060811,53.1500,53.1600,52.4100,52.6200,1782400,0
20060814,53.1500,54.3500,53.1300,53.8500,2563700,0
20060815,53.9500,54.0000,53.4500,53.7300,3771800,0
20060816,54.2000,54.2500,53.5000,53.5400,1788700,0
20060817,53.4500,54.2500,53.4100,54.1500,2237200,0
20060818,54.2100,54.4900,54.0100,54.0900,1790800,0
20060821,54.0900,54.2900,53.8400,54.1600,1627200,0
20060822,54.1800,54.1800,53.5900,53.9400,1732600,0
20060823,54.1500,54.3600,53.8300,54.3400,1894500,0
20060824,54.5000,54.8200,54.3600,54.5800,2350600,0
20060825,54.2500,54.7300,54.1500,54.2300,2023900,0
20060828,54.1400,54.9100,54.1400,54.8700,1759800,0
20060829,54.6400,54.8100,54.2000,54.4300,2670900,0
20060830,55.2500,55.2500,54.6900,55.1000,1776100,0
20060831,54.8500,55.2200,54.6500,55.0300,1712700,0
20060901,55.0300,55.1900,54.8200,55.1000,1810900,0
20060905,54.9500,55.1200,54.6200,54.8500,1067500,0
20060906,53.6200,54.9600,53.2700,54.3200,1432800,0
20060907,54.4400,54.8100,54.1800,54.6500,1518300,0
20060908,54.6000,55.1400,54.3900,55.0200,2119200,0
20060911,55.0300,55.9900,55.0300,55.9900,2484200,0
20060912,56.1500,56.3700,55.7500,56.3700,2524500,0
20060913,56.2500,56.2600,55.5300,56.1200,2259400,0
20060914,55.9000,56.1200,55.4500,55.7600,1615600,0
20060915,56.0200,56.2800,55.7900,56.0000,1804500,0
20060918,55.8500,55.9400,55.3000,55.5800,2346300,0
20060919,55.5800,55.5800,54.9600,55.3800,1611100,0
20060920,55.8800,56.2800,55.4200,56.1500,3192000,0
20060921,56.1600,56.5200,56.1000,56.2300,3037500,0
20060922,56.2800,56.8000,56.2800,56.5700,2246400,0
20060925,56.9200,57.6300,56.6400,57.2300,2451400,0
20060926,57.4200,57.8000,56.6800,57.0800,3229000,0
20060927,56.7500,57.0700,56.6300,56.7500,1976000,0
20060928,56.9700,57.0100,56.5000,56.7000,2157600,0
20060929,56.9000,56.9900,56.5500,56.6800,2687600,0
20061002,56.6800,56.6800,56.0800,56.2700,1907800,0
20061003,56.1500,56.5400,56.1100,56.2300,2466800,0
20061004,56.5600,57.3800,56.4150,57.3500,3735100,0
20061005,57.0800,57.2700,56.8500,57.2500,1776000,0
20061006,57.2500,57.4800,57.0000,57.3600,1724900,0
20061009,57.4800,57.5500,57.1700,57.5500,1208700,0
20061010,57.5500,57.6300,56.8200,56.9900,1620600,0
20061011,57.0000,57.1300,56.5200,56.7000,2924300,0
20061012,56.7000,56.8200,56.2900,56.4500,3300900,0
20061013,56.3300,56.9100,56.2500,56.6300,2971900,0
20061016,56.8000,57.2600,56.5700,57.1300,2041100,0
20061017,56.8600,58.0000,56.8100,57.4200,4217200,0
20061018,58.4000,58.9100,57.7900,58.7500,4319500,0
20061019,58.6200,58.7900,58.0500,58.1100,1655700,0
20061020,58.3000,58.7100,58.0500,58.4600,2114600,0
20061023,58.2100,58.7500,58.0000,58.7400,1520000,0
20061024,58.5500,58.7800,58.3700,58.7500,2202200,0
20061025,58.9200,59.0900,58.3700,58.9300,2453700,0
20061026,59.3100,59.8600,59.1400,59.8300,1983600,0
20061027,59.8300,60.0000,58.6000,58.6600,2437900,0
20061030,58.7000,59.4200,58.7000,58.9500,2244200,0
20061031,57.5400,58.3400,56.5400,57.1300,6543800,0
20061101,57.8800,58.0900,57.3100,57.6000,2956300,0
20061102,57.0200,57.1200,56.7000,57.1000,2606400,0
20061103,57.5700,57.5700,56.7100,56.9800,1860200,0
20061106,57.0000,57.4800,56.8500,57.3300,2557000,0
20061107,57.4000,57.9800,57.2700,57.7500,1908400,0
20061108,57.4500,57.8900,57.1800,57.4100,1916000,0
20061109,57.6000,57.7900,57.4500,57.5100,1794200,0
20061110,58.0400,58.3400,57.8200,57.9400,1921000,0
20061113,57.9400,58.3500,57.6900,58.1300,1726700,0
20061114,58.1800,58.6300,57.8000,58.5500,2412400,0
20061115,58.4600,58.8800,58.2100,58.5800,1698900,0
20061116,58.9000,59.3800,58.7800,59.0400,1498800,0
20061117,58.8400,59.0400,58.6600,58.9800,2168200,0
20061120,58.9800,59.3500,58.8700,59.3000,1544400,0
20061121,59.3000,59.3000,58.5700,58.6700,1789700,0
20061122,58.6700,58.9300,58.0700,58.3400,1570900,0
20061124,58.1400,58.4500,58.0630,58.1000,560500,0
20061127,58.2600,58.3000,57.7500,58.0800,1874900,0
20061128,58.0800,58.7300,57.8200,58.5500,2594700,0
20061129,58.6500,58.8700,58.0120,58.4500,2258800,0
20061130,58.6300,58.9400,58.1700,58.7300,2216900,0
20061201,58.9800,58.9800,57.3900,58.0600,2786400,0
20061204,58.0700,58.4400,57.4100,58.4100,3203400,0
20061205,58.4100,58.8700,58.0900,58.5800,2245500,0
20061206,58.3700,58.4500,57.5700,58.3200,3324200,0
20061207,58.1500,58.3600,57.2900,57.5400,3412800,0
20061208,57.5400,58.2400,57.2100,57.8700,2579100,0
20061211,57.8700,58.1600,57.7600,58.1300,2153100,0
20061212,58.2600,58.2600,57.8100,58.0000,3361800,0
20061213,58.3000,58.3800,57.9200,58.3000,1815900,0
20061214,58.7000,58.9800,58.5200,58.7300,2243700,0
20061215,58.6800,58.8600,58.5800,58.7300,3628200,0
20061218,58.9000,59.0300,58.3800,58.6200,1863300,0
20061219,58.6200,59.2400,58.3800,59.1600,2477300,0
20061220,59.1000,59.3500,58.8500,59.0700,2179800,0
20061221,59.4000,59.7100,58.9500,59.2000,2199500,0
20061222,59.4500,59.4500,58.8300,59.1100,1336900,0
20061226,58.9500,59.4800,58.7100,59.3400,1341800,0
20061227,59.7000,59.7200,59.1400,59.5000,1160300,0
20061228,59.5200,59.6800,59.1000,59.5000,1328700,0
20061229,59.4500,59.4900,58.8700,59.0100,1596700,0
20070103,59.6200,60.5300,59.5300,60.1500,3563200,0
20070104,60.0300,60.6800,59.8500,60.5100,3175600,0
20070105,60.5100,60.5200,59.5100,59.8000,2276700,0
20070108,59.7100,59.8000,59.1400,59.8000,2371400,0
20070109,59.8100,60.0100,58.7400,59.1000,3037900,0
20070110,59.1000,60.1800,58.7900,60.0100,3611200,0
20070111,61.6600,61.7500,61.0800,61.6100,4439400,0
20070112,61.6500,61.9400,61.5500,61.7300,2283300,0
20070116,61.9500,62.3600,61.6600,62.2100,3066900,0
20070117,62.2100,62.2200,61.3300,61.5500,3621600,0
20070118,61.5000,61.7000,60.8300,61.2500,3945100,0
20070119,61.2500,61.5900,61.0000,61.4900,2370800,0
20070122,61.6200,61.9000,61.3600,61.6000,2452300,0
20070123,61.8100,61.9500,61.5000,61.7700,2061000,0
20070124,61.7600,62.7900,61.7400,62.7500,2728300,0
20070125,62.8000,62.8700,61.5000,61.5800,2193400,0
20070126,61.9700,62.0000,60.9900,61.4700,2046300,0
20070129,61.6900,61.8400,61.3300,61.4800,1972600,0
20070130,61.8000,61.9800,61.5400,61.8800,1601700,0
20070131,61.8000,62.2400,61.4500,62.1200,2289400,0
20070201,62.8800,63.2600,62.5000,63.1600,2159300,0
20070202,63.4000,63.5300,63.1700,63.3600,2065400,0
20070205,63.2500,63.4200,63.0800,63.2600,1812900,0
20070206,63.4500,63.6000,63.3000,63.5000,2105700,0
20070207,63.6500,64.3100,63.5000,64.2100,2087200,0
20070208,64.3500,64.3800,63.6300,63.7800,3157000,0
20070209,64.1000,64.4400,62.8900,63.3200,2360000,0
20070212,63.9500,64.0000,63.2500,63.4500,2458885,0
20070213,63.8000,64.9700,63.5000,64.8500,3661577,0
20070214,64.3000,65.7900,64.2500,65.3400,3824005,0
20070215,65.1600,65.3200,64.3500,64.9200,2314400,0
20070216,64.6500,65.1200,64.6000,64.8500,2617300,0
20070220,64.9500,65.7100,64.5200,65.6100,1926400,0
20070221,65.6100,65.6100,65.2600,65.5100,1662500,0
20070222,65.5000,66.2500,65.5000,65.9200,2128900,0
20070223,65.9800,65.9800,65.0700,65.2600,2406800,0
20070226,65.2600,65.5500,65.0700,65.3200,1920754,0
20070227,65.0000,65.0000,62.1200,62.8000,4521200,0
20070228,62.9100,63.5000,62.6700,63.1500,3301500,0
20070301,62.9000,63.4000,62.3000,63.2000,3254442,0
20070302,62.9500,63.1200,62.1700,62.4800,2989800,0
20070305,61.9000,62.6700,61.5800,61.6700,2496000,0
20070306,61.8700,62.3500,61.3900,62.2300,2153800,0
20070307,62.0000,62.2700,61.7000,61.8300,2262100,0
20070308,62.2000,62.6400,62.0000,62.1600,1601400,0
20070309,62.5000,62.9200,62.4100,62.6600,2214400,0
20070312,62.9000,63.0500,62.5500,63.0500,1767100,0
20070313,62.5400,62.6100,60.8100,60.9200,3068700,0
20070314,60.9500,61.7900,60.3700,61.6100,4466600,0
20070315,61.5300,62.2900,61.4740,62.0300,3326500,0
20070316,62.3200,62.4000,61.5700,61.7700,3416600,0
20070319,62.0300,62.7200,62.0300,62.5500,2001600,0
20070320,62.5500,63.0200,62.4700,63.0000,2119000,0
20070321,62.7500,64.2300,62.6800,63.8000,2330777,0
20070322,63.8000,63.9900,63.2300,63.4600,2395832,0
20070323,63.5000,65.2500,63.3700,63.6000,2204600,0
20070326,63.7500,64.2700,63.1900,64.2200,3474700,0
20070327,64.9400,64.9400,63.5700,63.7700,2893200,0
20070328,63.4000,63.7500,62.9500,63.3600,2360245,0
20070329,63.5400,63.7300,62.8200,63.3400,2233500,0
20070330,63.4400,63.7500,62.5600,63.1500,2499906,0
20070402,63.3500,63.3800,62.5600,63.3300,2422360,0
20070403,63.5900,63.8600,63.4200,63.7500,2612100,0
20070404,63.6500,63.7500,63.1400,63.4400,2109700,0
20070405,63.4400,63.9400,63.2400,63.8300,1595600,0
20070409,63.8300,63.9900,63.7100,63.8700,1181100,0
20070410,63.8000,63.9800,63.5300,63.5500,1718100,0
20070411,63.3200,63.6400,62.3500,63.4100,2525000,0
20070412,63.2500,63.6100,62.8000,63.5700,2090261,0
20070413,63.4000,63.5500,63.0200,63.2900,1548302,0
20070416,63.6000,64.1400,63.4800,63.8800,1752072,0
20070417,63.8800,64.3900,63.7300,64.1300,2016670,0
20070418,63.8600,64.3000,63.8300,64.1000,2171500,0
20070419,64.8100,64.8100,63.6700,64.2500,2609093,0
20070420,64.9800,65.2300,64.6600,65.0900,2910902,0
20070423,65.1000,65.4500,64.5200,64.6900,1887100,0
20070424,65.9700,65.9700,64.1800,64.5200,1846900,0
20070425,64.8700,65.7100,64.8200,65.5700,2169600,0
20070426,64.7400,66.0400,64.2300,65.8400,1895100,0
20070427,64.9700,66.0600,64.9700,65.5500,2551000,0
20070430,65.7000,66.2900,65.4700,65.7000,2088900,0
20070501,66.1000,66.3300,65.0000,65.8600,2837400,0
20070502,66.7500,67.1000,65.8100,66.7700,3608226,0
20070503,66.8100,68.2400,66.6800,68.1300,3672200,0
20070504,68.6300,68.9200,68.2000,68.5500,3995100,0
20070507,68.9500,69.3000,68.6900,68.8000,2700814,0
20070508,69.0000,69.1300,68.5500,69.0400,3152500,0
20070509,69.0500,69.2500,68.6100,68.9400,2937000,0
20070510,68.8400,68.9000,67.8200,68.0200,2915297,0
20070511,68.1200,68.7500,68.0400,68.7500,1920200,0
20070514,68.6300,69.0000,68.0900,68.2400,2030100,0
20070515,68.5000,69.2900,68.5000,68.9400,2808405,0
20070516,69.1000,69.3500,68.3700,68.8800,2167000,0
20070517,68.4500,68.7300,68.1600,68.5300,2031300,0
20070518,68.6300,68.6600,68.2100,68.4200,2243990,0
20070521,68.4300,68.6300,68.2300,68.5000,1966600,0
20070522,68.3500,69.0400,68.1600,68.8500,2005500,0
20070523,68.6600,68.6700,67.7200,67.7600,2914500,0
20070524,67.9000,68.2300,67.2500,67.3700,3383000,0
20070525,67.4500,67.8400,67.1500,67.7100,2042696,0
20070529,68.3100,68.5000,67.5900,67.8200,1624100,0
20070530,67.8300,68.5000,67.3100,68.4600,2431400,0
20070531,68.4600,68.7000,67.9900,68.0000,1859400,0
20070601,68.1000,69.3200,68.0000,68.3900,2023045,0
20070604,68.1000,68.3900,67.8200,68.1100,1782595,0
20070605,67.8500,68.2500,67.2500,67.5800,3022400,0
20070606,67.5900,67.9000,66.9200,66.9900,2448765,0
20070607,66.9000,67.0000,65.4600,65.8000,3560900,0
20070608,65.6500,66.0900,65.2900,66.0100,3219013,0
20070611,66.0600,66.5500,65.9400,66.2500,2078265,0
20070612,65.7500,66.2600,65.2800,65.5200,2920300,0
20070613,65.7400,65.9400,65.3000,65.8700,3318300,0
20070614,66.1600,66.6500,65.9300,66.3100,2698600,0
20070615,66.7500,67.0600,66.6100,66.7500,3702967,0
20070618,66.7000,66.9700,66.4500,66.5900,1804902,0
20070619,66.4000,66.7700,66.2100,66.4400,2870400,0
20070620,66.3800,66.3800,64.9200,64.9800,5228560,0
20070621,64.6000,65.2400,64.2200,64.8400,4276182,0
20070622,64.3300,64.6200,63.6500,63.7600,4484347,0
20070625,63.8500,65.1100,63.4600,64.0200,6350775,0
20070626,64.1700,65.1600,64.1700,64.6800,3597090,0
20070627,64.1000,65.0800,63.8800,65.0100,3138250,0
20070628,65.0100,65.3400,64.4300,64.7500,2311888,0
20070629,64.7800,65.1400,64.0000,64.4800,2963628,0
20070702,65.1100,65.6500,64.9500,65.5800,2783699,0
20070703,65.6000,65.7400,65.2900,65.6000,1009700,0
20070705,65.3800,65.5600,64.5000,64.7500,2936200,0
20070706,64.6000,64.9200,64.2900,64.8800,1416323,0
20070709,65.0000,65.1200,64.3800,64.5100,1472800,0
20070710,64.0200,64.0600,62.8800,62.9500,3773200,0
20070711,62.9700,64.0600,62.8800,64.0600,2563100,0
20070712,64.4000,65.0400,63.9900,65.0000,3057900,0
20070713,64.9500,65.6900,64.7600,65.3200,2443666,0
20070716,65.0700,65.4400,64.8000,64.8900,1999547,0
20070717,64.9000,64.9000,64.1100,64.1100,2546700,0
20070718,63.9000,64.4900,62.7800,63.4700,4111330,0
20070719,63.5300,63.7000,62.9500,63.0500,4276409,0
20070720,63.0000,64.1700,62.6600,63.7200,6334558,0
20070723,63.9000,64.5000,63.5900,64.1600,2735376,0
20070724,63.9500,64.1600,63.1900,63.3600,4922469,0
20070725,63.7000,64.1700,63.1000,63.9400,4157668,0
20070726,63.5000,63.5000,60.9000,61.3000,7209126,0
20070727,61.1800,61.5500,59.3200,59.6200,6277284,0
20070730,59.9000,60.5500,58.9800,60.2200,4899775,0
20070731,60.7400,61.8200,59.9500,60.2200,6735200,0
20070801,60.9500,62.0300,59.2800,61.8200,10381584,0
20070802,63.0000,64.0100,62.5000,63.7000,7388061,0
20070803,63.8900,63.8900,60.8900,60.9900,7618950,0
20070806,61.5000,63.7100,60.1100,63.4500,6389483,0
20070807,63.3500,65.0000,62.9200,64.4600,5552357,0
20070808,64.4700,65.6400,63.6800,65.0000,5636442,0
20070809,63.5500,64.8000,60.5800,60.5900,6849550,0
20070810,59.9800,62.9600,59.5900,62.0800,5326161,0
20070813,62.5000,63.8200,62.5000,62.7700,3500000,0
20070814,63.5000,63.6000,61.2600,61.2600,4305159,0
20070815,60.7500,62.2800,59.5000,59.6600,4451807,0
20070816,59.4500,61.3900,58.4800,61.0200,6657523,0
20070817,63.3100,64.6800,61.7100,64.6400,7555300,0
20070820,64.6400,64.7400,62.8800,63.7300,3613200,0
20070821,63.2500,64.8000,63.2300,63.8600,2995400,0
20070822,64.5800,67.4000,64.5100,66.7600,5438100,0
20070823,66.9500,67.0800,65.9800,66.7000,3871300,0
20070824,66.6200,66.8900,65.4400,66.7600,3276000,0
20070827,66.0000,66.9000,66.0000,66.1100,2267538,0
20070828,66.1700,66.2700,63.1700,63.2600,4818800,0
20070829,63.6900,64.1100,63.0100,63.9100,5374700,0
20070830,63.8900,64.2000,63.1200,63.4000,4044000,0
20070831,63.9000,64.8800,63.0000,64.0500,3868400,0
20070904,64.1600,65.7500,63.8700,65.3700,4301700,0
20070905,64.7800,65.0700,63.9900,64.4800,3580300,0
20070906,64.2900,65.4900,63.9400,64.3600,4364700,0
20070907,63.3500,64.1400,63.0000,63.5200,3591200,0
20070910,64.0000,64.1800,63.2000,63.4800,3051300,0
20070911,63.3700,64.3900,63.2800,64.0300,2494200,0
20070912,64.0200,64.2000,63.4200,63.9000,3117000,0
20070913,64.2400,64.8300,64.1000,64.6800,2678916,0
20070914,64.3000,64.7500,63.9600,64.6600,2485605,0
20070917,64.3800,64.7200,63.8500,64.4400,1986900,0
20070918,64.6400,68.6800,64.5000,68.5300,4949400,0
20070919,69.1300,70.0000,68.7600,69.9200,4709526,0
20070920,69.7400,69.7400,68.1100,68.3300,3516100,0
20070921,68.7300,69.5000,68.3300,69.1900,4024600,0
20070924,68.9500,69.3500,68.3900,68.5200,2709300,0
20070925,68.0500,68.7100,67.7300,68.5600,3425000,0
20070926,69.7800,69.9000,68.8500,69.6900,3092900,0
20070927,69.8200,70.1000,69.4200,69.8800,2165164,0
20070928,70.0000,70.2700,69.5400,69.7300,2598105,0
20071001,68.9400,71.0900,68.9400,70.6500,3252900,0
20071002,70.5800,70.7100,69.9300,70.0900,2506151,0
20071003,69.7500,69.8300,68.8000,69.0000,2795200,0
20071004,69.2700,70.0800,69.1700,69.7200,1737400,0
20071005,70.2500,71.2300,70.1500,70.8700,1941200,0
20071008,71.0400,71.1300,70.3500,70.5400,1276300,0
20071009,70.8500,71.1000,69.9600,70.6200,2092000,0
20071010,70.4000,70.5000,69.6700,70.1500,2097465,0
20071011,70.6300,70.9100,69.3600,69.7600,2836643,0
20071012,69.6800,70.2600,69.4000,70.1200,1700305,0
20071015,70.1300,70.1700,68.1700,68.6800,2974000,0
20071016,68.6800,68.7200,67.2200,67.6100,2574700,0
20071017,68.8000,69.1400,66.4600,67.8000,2945600,0
20071018,67.3200,68.3200,67.1200,67.8300,2179299,0
20071019,67.3800,67.7000,65.5100,65.6500,3519868,0
20071022,65.3000,67.7400,65.2300,67.4100,2638052,0
20071023,67.6800,67.9400,66.7600,67.5000,1768300,0
20071024,67.1900,67.6700,64.9700,67.0700,4256600,0
20071025,67.4000,68.9800,66.9300,68.6800,5047900,0
20071026,69.5500,70.0000,68.1300,69.6700,3042098,0
20071029,69.9600,70.0800,68.9400,69.4100,1561100,0
20071030,68.8700,69.5700,68.3200,68.6400,1969453,0
20071031,68.9900,69.0500,67.5000,68.8500,3855698,0
20071101,67.0000,67.4700,65.4400,65.5300,4615294,0
20071102,65.3900,65.5600,61.8300,63.9900,5933500,0
20071105,62.7500,65.5800,62.7500,64.8800,3843467,0
20071106,65.8600,66.0300,63.7700,65.3600,3801208,0
20071107,65.3900,65.3900,62.6100,63.1600,4945100,0
20071108,63.2100,65.3900,62.7500,65.1600,6119479,0
20071109,64.1700,65.5000,63.5300,64.2800,4569100,0
20071112,64.0400,66.0600,63.8000,64.4400,4075063,0
20071113,65.1000,66.1600,64.6700,66.0900,3797501,0
20071114,66.6200,67.5000,65.7100,66.1700,3624265,0
20071115,66.0000,66.0000,64.2200,64.8300,4960205,0
20071116,65.4000,65.4000,63.1300,63.9700,6249521,0
20071119,63.6800,64.0000,62.1700,62.6500,5754321,0
20071120,62.2500,63.4700,61.4200,62.4400,6651224,0
20071121,61.8000,62.3900,60.3500,61.1000,6175039,0
20071123,61.3800,62.2000,61.0500,61.7700,2326799,0
20071126,61.9000,61.9000,60.3300,60.4600,5274254,0
20071127,60.6500,62.6600,60.6500,62.5500,6697585,0
20071128,62.8900,65.6100,59.9000,65.4700,7930240,0
20071129,65.3900,65.3900,64.3100,64.8500,6398082,0
20071130,65.3800,67.2100,65.0600,65.5900,6437547,0
20071203,64.7500,64.9900,63.3200,64.7800,4574855,0
20071204,64.2600,65.0000,62.8000,63.2900,4520514,0
20071205,63.9500,64.6900,63.1000,63.7900,4231700,0
20071206,63.7700,64.6000,63.3000,64.1000,4142950,0
20071207,64.4400,66.1000,64.4400,65.1700,4784578,0
20071210,65.2200,66.3600,64.6700,65.2400,2784959,0
20071211,65.4300,65.8200,62.3700,62.5200,4906221,0
20071212,63.8100,65.1600,61.5200,62.6600,5483162,0
20071213,62.4700,62.9600,60.7500,62.8400,6052993,0
20071214,61.7500,63.3800,61.7500,61.9400,3475183,0
20071217,61.8000,61.8000,60.4500,60.6000,3203267,0
20071218,61.1600,61.5700,59.8500,60.9800,3834600,0
20071219,61.0000,62.2200,60.3800,60.9000,3402131,0
20071220,61.2700,61.9800,59.7300,60.6100,3595300,0
20071221,61.4400,62.2900,61.1900,62.1300,4660390,0
20071224,62.4000,63.5900,61.9500,63.4500,1123722,0
20071226,63.0100,63.2500,62.1700,63.0000,1933727,0
20071227,62.2800,62.9000,61.1100,61.1700,2434590,0
20071228,62.1800,62.4900,61.3300,61.4700,2346676,0
20071231,61.1600,62.0500,60.9800,61.6200,2748199,0
20080102,61.2500,61.4100,59.0100,59.2400,11168982,0
20080103,59.5500,60.0900,59.1500,59.7600,4020335,0
20080104,59.1900,59.4200,58.1300,58.9300,5084024,0
20080107,59.1700,60.1918,58.7700,59.6500,6095712,0
20080108,60.0000,60.0600,57.4900,57.6700,595300,0
20080109,57.8900,58.7200,57.1100,58.5500,8058224,0
20080110,58.0000,60.6700,57.9400,60.0400,5900365,0
20080111,59.2900,60.5000,58.5000,59.5600,5673936,0
20080114,60.1600,60.2300,59.1400,60.1000,3512271,0
20080115,60.5900,61.0000,59.7500,59.8600,4630957,0
20080116,60.0000,61.8300,60.0000,60.6500,7982310,0
20080117,60.9500,60.9500,57.8500,58.3700,1999600,0
20080118,58.8800,59.0000,54.7700,57.4300,14602215,0
20080122,54.0000,57.5800,52.6980,55.4300,13149126,0
20080123,53.6300,55.6200,52.4900,55.3900,908000,0
20080124,55.7000,56.8000,55.3900,56.4400,6293728,0
20080125,57.1000,57.9200,54.3800,54.6200,6155383,0
20080128,54.8100,56.8555,54.4500,56.8100,4775554,0
20080129,57.3500,58.4300,56.7100,58.3900,4411010,0
20080130,58.2000,59.7500,57.3300,57.7300,4442230,0
20080131,56.7100,59.7900,56.3600,58.9700,4423858,0
20080201,59.1000,60.3000,58.5100,60.3000,5489958,0
20080204,60.0800,60.3000,59.0600,59.4500,3738678,0
20080205,58.3000,58.4700,56.5200,56.7000,6849772,0
20080206,57.3600,57.7200,55.8800,56.3500,7121913,0
20080207,58.2300,60.2900,57.6300,60.0800,10364457,0
20080208,59.8800,59.8800,57.4400,57.7200,7856343,0
20080211,57.8200,57.8200,55.2200,55.8100,9443037,0
20080212,56.3800,58.3400,56.3500,58.0700,7584677,0
20080213,58.4000,58.9300,57.8680,58.7400,4199163,0
20080214,58.6400,59.0900,57.7800,57.9300,4386315,0
20080215,57.6500,58.4400,56.7200,58.2500,4283688,0
20080219,58.8100,59.5900,58.1000,58.9000,4188333,0
20080220,58.0000,59.3400,57.6600,59.1100,5737523,0
20080221,59.2800,60.2700,59.1000,59.1500,4815339,0
20080222,59.1900,60.0400,58.3700,59.9900,4732605,0
20080225,59.9600,60.3500,58.8200,59.9500,7493186,0
20080226,59.6100,60.8300,59.5400,60.5100,5295898,0
20080227,60.0200,61.9300,59.8900,61.4500,4841065,0
20080228,60.7000,60.9300,59.9800,60.2700,4046609,0
20080229,59.4900,59.7400,57.9900,58.2600,6872582,0
20080303,58.0700,58.8900,56.7600,57.8400,4417610,0
20080304,57.0800,57.8400,56.5200,57.5500,5082911,0
20080305,57.8200,58.9300,57.0300,57.7100,4666997,0
20080306,57.4000,57.4000,56.5000,56.6700,5502717,0
20080307,56.1700,57.7600,55.9600,56.4700,5280162,0
20080310,56.6300,57.2200,56.0000,56.4000,10640487,0
20080311,57.5600,60.5000,56.8500,58.5400,7020069,0
20080312,58.7800,59.4300,57.5800,57.7000,5197173,0
20080313,56.7900,58.0274,56.2500,57.5700,6480943,0
20080314,57.7000,58.1100,56.0900,56.4900,8416326,0
20080317,55.2500,57.4400,55.0500,56.5100,6901214,0
20080318,57.4700,59.5900,56.8600,59.5800,7485831,0
20080319,59.5800,60.7100,58.4300,58.4700,5855739,0
20080320,58.4600,60.7400,58.4400,60.2000,11951504,0
20080324,60.3200,62.5300,60.3200,61.4700,3441510,0
20080325,61.6200,61.8800,60.5000,61.2600,4478039,0
20080326,60.8300,61.1700,59.6500,60.2200,5219200,0
20080327,60.9800,61.4600,59.9300,60.3200,4168468,0
20080328,60.1000,60.6900,59.2000,59.3500,4781022,0
20080331,59.7400,60.7400,59.0500,60.2600,4901472,0
20080401,60.7900,62.9800,60.6300,62.8800,5958847,0
20080402,62.6900,63.1900,62.0200,62.1800,3916007,0
20080403,61.6900,62.5400,61.5500,62.0100,4417595,0
20080404,62.0100,62.3500,61.6000,61.7600,3906935,0
20080407,62.1100,62.3600,61.2800,61.5400,4000356,0
20080408,61.2300,62.6400,61.2300,62.0100,4082312,0
20080409,62.1700,62.5000,61.8300,61.8700,3343348,0
20080410,61.9600,62.3200,61.2500,61.8000,3019060,0
20080411,61.0300,61.9900,60.9000,61.0000,3322048,0
20080414,60.8600,61.0900,60.3000,60.5300,3956165,0
20080415,60.8000,61.3300,60.2400,60.5500,3863162,0
20080416,61.2300,62.1200,61.1500,62.0700,4018196,0
20080417,61.6800,62.7600,61.4100,62.1200,4117969,0
20080418,62.7800,63.6000,61.2300,61.6600,5977054,0
20080421,61.6400,61.6400,59.9800,60.3700,5797431,0
20080422,60.0800,60.4000,59.3000,59.6300,4445735,0
20080423,58.9100,60.4800,58.8400,59.4300,6287725,0
20080424,59.6500,60.6600,59.5600,60.2000,5722343,0
20080425,60.3800,61.2900,60.0600,60.8200,4347004,0
20080428,60.7800,61.8700,60.4900,61.2700,5278960,0
20080429,61.1700,61.6400,61.0400,61.3100,3711671,0
20080430,61.2900,61.8700,60.7000,60.8500,3988040,0
20080501,60.9900,62.1800,60.6100,61.9400,3875916,0
20080502,62.5000,63.5000,61.9200,62.1700,3855382,0
20080505,62.1700,62.1900,61.1900,61.7200,2941592,0
20080506,61.1100,62.8800,60.3300,62.3600,4019887,0
20080507,62.2900,62.5400,60.8824,61.1000,4816870,0
20080508,61.5500,61.5900,60.0700,60.3700,3392303,0
20080509,59.5300,61.2800,59.4300,60.0800,2947266,0
20080512,60.3600,62.0700,60.1800,62.0500,4439872,0
20080513,62.1000,62.3000,61.2500,61.3100,4849990,0
20080514,61.8300,62.8600,61.3100,61.7800,3046753,0
20080515,61.8100,62.3600,61.5200,62.3000,3617373,0
20080516,62.3500,62.4600,61.6700,61.7700,3704271,0
20080519,61.7300,61.9200,61.0700,61.3700,4487844,0
20080520,61.2000,61.2000,59.9800,60.2900,4278708,0
20080521,60.5500,60.7700,59.1400,59.1600,3870556,0
20080522,59.3000,62.2600,59.1800,59.6100,4664868,0
20080523,59.2000,59.5000,58.6200,58.8700,2765250,0
20080527,59.0000,59.4400,58.6900,59.1700,3481838,0
20080528,60.2600,60.3000,59.2600,59.8500,4247711,0
20080529,59.7300,60.7300,59.5500,60.5700,3889208,0
20080530,60.1200,60.6900,59.6100,60.0300,3740900,0
20080602,59.6800,59.8700,58.5100,59.2800,3663638,0
20080603,59.3700,60.0600,59.0754,59.6100,4755480,0
20080604,59.3700,60.0600,58.7500,59.0700,3609401,0
20080605,59.1700,59.8000,58.8600,59.7200,3195254,0
20080606,59.3400,59.3400,56.8300,56.9900,5709695,0
20080609,57.5100,57.8600,56.7500,57.0500,4696082,0
20080610,56.7600,58.2400,56.7600,57.9300,4372118,0
20080611,57.9300,57.9800,56.0900,56.0900,4696980,0
20080612,56.8900,58.7600,56.7000,57.9200,6283042,0
20080613,58.1900,59.8900,57.9200,59.7900,6828554,0
20080616,59.2800,59.4119,58.0300,58.9400,5382851,0
20080617,59.1300,59.3800,57.3400,57.4800,3486458,0
20080618,57.0000,57.7500,56.3000,56.7100,4353603,0
20080619,56.5900,58.5700,55.8900,58.3700,5800563,0
20080620,57.9300,58.5600,56.8100,56.9000,5206714,0
20080623,57.0400,57.4000,55.5500,55.7200,5180080,0
20080624,55.7000,56.3800,55.0100,55.4900,5092680,0
20080625,55.6100,57.4000,55.6100,56.3500,4647466,0
20080626,55.8700,56.7200,54.5800,54.7100,4924795,0
20080627,54.8300,55.1100,53.6200,53.8000,6314803,0
20080630,53.5200,53.8900,52.6100,52.7700,5547805,0
20080701,52.0700,53.0600,51.1900,52.5300,8236746,0
20080702,52.7000,54.0800,52.5700,52.6900,5990369,0
20080703,53.0400,53.7700,52.5200,52.7500,3282042,0
20080707,52.8700,53.6600,52.0600,52.3200,4932657,0
20080708,52.5200,54.2000,52.2400,53.9100,6308108,0
20080709,54.0800,54.5000,52.5200,52.6100,7675814,0
20080710,52.5300,53.0900,51.8600,52.4600,8047339,0
20080711,52.1400,52.4400,50.6200,51.0600,6633419,0
20080714,51.5800,52.2400,49.9500,50.1000,5518608,0
20080715,49.9000,50.1800,47.7300,48.5000,7785484,0
20080716,48.6600,51.0200,48.0100,50.9600,7273085,0
20080717,51.2200,52.3300,50.4600,51.9700,6140550,0
20080718,52.1200,52.1700,50.6200,51.5700,6352971,0
20080721,51.6800,52.4000,51.2800,51.6400,4433554,0
20080722,51.4700,53.8600,50.8000,53.8300,7549458,0
20080723,53.7900,54.3900,52.7700,53.8700,10493336,0
20080724,53.7300,54.3400,52.2300,52.6400,6347465,0
20080725,52.7000,52.9400,51.4000,52.0100,5451749,0
20080728,51.5700,52.7100,50.2700,50.2900,5637909,0
20080729,50.5700,52.8300,50.3900,52.8100,8483226,0
20080730,50.4500,52.0000,49.6500,51.7800,13798326,0
20080731,51.1500,51.7800,50.5600,50.7700,7621703,0
20080801,50.9900,51.2300,50.0200,50.7900,5303855,0
20080804,50.6200,51.0200,50.0800,50.5800,10056541,0
20080805,51.2300,52.8200,50.7600,52.7600,6904737,0
20080806,52.4000,52.6700,51.8200,52.4000,4379893,0
20080807,51.7600,52.1100,50.7600,51.1500,6402127,0
20080808,50.6300,53.3200,50.6300,53.2800,7024772,0
20080811,52.5000,54.6000,52.2700,54.0600,8569730,0
20080812,53.2200,53.9100,52.4500,52.8100,13974487,0
20080813,52.4000,52.4500,50.9900,51.6400,7143733,0
20080814,51.2500,53.6100,51.0600,53.1800,5823890,0
20080815,53.4600,54.6300,53.0200,54.0700,9012175,0
20080818,54.1800,54.1900,53.0600,53.2000,6174594,0
20080819,52.8800,52.8800,51.1300,51.3700,7084970,0
20080820,51.5200,51.5200,50.1000,51.1800,11237212,0
20080821,49.9700,51.7000,49.9700,51.1400,5858427,0
20080822,51.3800,52.8600,51.3800,52.7500,3614733,0
20080825,51.8200,51.9500,51.0800,51.3000,5258632,0
20080826,51.0500,52.0400,50.7800,51.7700,5673236,0
20080827,51.6100,52.8100,51.5000,52.6400,4810176,0
20080828,53.1500,54.4300,52.9400,54.4000,6943516,0
20080829,53.9800,54.9000,53.9000,54.2000,4515066,0
20080902,55.0000,55.9900,54.6000,55.1900,10012765,0
20080903,54.8700,55.2900,53.9400,55.2100,13052054,0
20080904,54.8500,55.2100,53.4300,53.5300,9651618,0
20080905,52.9900,55.1100,52.6400,55.0700,8924768,0
20080908,57.5700,58.1700,55.8300,58.0900,16599123,0
20080909,58.1200,58.3900,56.0000,56.0500,20658540,0
20080910,57.1300,57.4200,55.2000,57.0000,29934726,0
20080911,56.9900,59.2800,55.1200,58.6000,49200565,0
20080912,57.2500,57.9500,55.7900,56.5000,13955847,0
20080915,53.0500,56.5000,53.0500,53.7100,15647639,0
20080916,52.9500,56.9100,51.0100,56.8900,21438552,0
20080917,56.1600,56.1600,51.7500,52.0800,16192882,0
20080918,52.7900,63.0000,52.4400,63.0000,26563605,0
20080919,63.8200,65.5000,59.5000,60.2400,29883157,0
20080922,60.2000,60.9200,54.1500,58.0100,13779182,0
20080923,56.9400,59.2100,55.0000,55.8600,10575792,0
20080924,56.8600,56.8600,53.5000,53.9000,7535020,0
20080925,54.9800,56.6900,54.2800,56.3200,5347535,0
20080926,53.8000,56.1500,50.0900,53.8100,8361753,0
20080929,51.3100,53.7100,43.7500,43.7500,10323973,0
20080930,47.5200,56.0000,46.2000,56.0000,9453306,0
20081001,54.2200,54.2200,46.0700,48.1500,11290241,0
20081002,47.2900,47.2900,36.8600,40.9600,24060120,0
20081003,43.8400,47.0000,41.9200,42.1300,13781854,0
20081006,42.3300,45.7400,40.2500,44.3200,11128651,0
20081007,44.4600,45.3100,36.8700,36.8700,10513871,0
20081008,29.3500,33.8600,25.7600,27.0000,24121177,0
20081009,28.9100,29.4700,26.4900,28.0000,68646477,0
20081010,26.8200,31.0400,26.3500,30.2500,31630901,0
20081013,32.5000,38.4700,31.0300,38.0900,19576047,0
20081014,40.9500,43.3600,36.4500,37.9500,18964876,0
20081015,37.0500,37.6400,32.8600,34.1700,14286388,0
20081016,34.6700,35.3200,28.7200,34.3100,15737336,0
20081017,32.5100,33.8700,30.9200,31.1400,15505829,0
20081020,30.1800,33.4000,28.7800,33.0300,10676393,0
20081021,32.0700,33.9600,31.8000,32.6400,7178521,0
20081022,31.5100,32.1600,29.0900,30.0400,8906214,0
20081023,30.4400,30.7700,26.5000,27.8400,16946385,0
20081024,25.0000,31.4400,25.0000,29.8000,16628861,0
20081027,28.6400,29.3100,26.1600,26.1800,12701987,0
20081028,27.5600,30.3200,25.1400,29.7800,15090944,0
20081029,30.0000,32.5900,28.8100,29.5500,13849628,0
20081030,30.5600,33.7300,28.0000,30.2000,20977640,0
20081031,31.3700,35.0300,29.5800,33.2200,19140877,0
20081103,33.6300,36.8500,32.6600,36.1400,14564613,0
20081104,37.5600,39.3300,35.8600,37.5000,13287267,0
20081105,37.2400,40.1400,35.3400,35.7500,10685680,0
20081106,34.9200,36.8900,31.6100,32.2400,7948892,0
20081107,32.6600,35.1540,32.2300,34.3400,7060570,0
20081110,35.2500,37.0000,32.2100,33.1100,7063555,0
20081111,32.4200,32.7600,28.9400,30.5500,8595514,0
20081112,29.5100,30.4200,27.5000,28.0000,8320966,0
20081113,28.5100,29.4300,25.0000,28.9400,12808052,0
20081114,28.5000,31.2000,27.3900,28.1400,10655192,0
20081117,26.9500,27.3000,22.2300,22.2300,13519596,0
20081118,22.6800,22.7800,17.4400,20.7200,44280565,0
20081119,20.1800,21.0500,18.6700,19.0000,21394421,0
20081120,18.3800,18.8700,15.7200,16.4800,25346663,0
20081121,17.1500,18.6100,15.7200,18.4800,18612748,0
20081124,19.5200,23.0200,18.9000,23.0000,18287890,0
20081125,24.0700,26.6300,22.1900,24.0600,15773651,0
20081126,23.2400,26.7900,22.8000,26.4100,11059553,0
20081128,26.3800,28.9500,25.8000,28.7600,4986640,0
20081201,27.6900,27.8900,24.6200,24.9300,12258014,0
20081202,25.4300,25.9000,21.5900,23.4200,14780078,0
20081203,22.3100,26.3946,22.1250,26.2100,17096186,0
20081204,25.4900,26.9000,24.6400,25.1200,8902002,0
20081205,25.6600,30.9900,25.5000,30.7600,16517016,0
20081208,31.6800,33.0000,29.6800,30.0300,19345954,0
20081209,29.6200,34.7800,29.6200,32.0000,15661096,0
20081210,32.7200,33.1500,30.7400,31.5400,9729502,0
20081211,30.6200,32.0400,29.7700,30.0900,9491217,0
20081212,28.9000,30.3000,28.5000,29.9400,8948901,0
20081215,30.9400,31.3600,29.1200,29.3900,8448788,0
20081216,30.4900,34.6200,30.0500,34.4300,12312457,0
20081217,32.7900,35.4700,32.7500,33.8900,10083012,0
20081218,34.1200,38.6200,33.1900,36.0700,15260150,0
20081219,36.4100,37.9200,34.8200,37.4100,17705107,0
20081222,37.1800,37.1800,31.9100,32.8800,10696085,0
20081223,33.1300,34.5700,31.1000,31.4500,8362451,0
20081224,31.5100,32.5800,31.2000,32.5100,2309644,0
20081226,32.7100,34.4400,32.6700,33.2300,2219110,0
20081229,33.2200,33.9900,31.6400,33.0300,3747340,0
20081230,33.1200,35.1000,33.0000,34.6200,4844854,0
20081231,34.6800,35.5000,33.5200,34.8600,5293357,0
20090102,35.2700,36.2400,33.3900,35.9700,6082598,0
20090105,36.1400,36.6700,34.8100,35.4900,6262930,0
20090106,36.0000,37.3900,35.2500,35.6100,9389118,0
20090107,34.8000,34.8000,31.9000,32.4400,7820338,0
20090108,32.9300,33.3400,32.0900,33.1400,6393905,0
20090109,33.0700,33.2500,31.6000,31.8700,5623634,0
20090112,31.6300,31.8500,28.5000,29.0600,8598934,0
20090113,29.3000,30.6100,28.7300,29.3200,7235274,0
20090114,28.3800,29.0000,26.6600,27.5500,11316751,0
20090115,27.5800,29.6700,26.3100,28.0400,10892254,0
20090116,28.9200,29.8800,27.5100,28.4400,8667642,0
20090120,27.0300,27.6400,23.7500,23.8200,16911182,0
20090121,24.5200,28.7600,24.4500,28.2500,12699235,0
20090122,26.3300,27.4000,24.5400,25.5000,13289005,0
20090123,24.6000,27.3900,23.3500,26.6300,8102500,0
20090126,27.1700,28.9800,25.7900,26.7200,9102758,0
20090127,27.0100,27.7500,26.2700,27.6800,7355551,0
20090128,29.6100,34.0800,29.6100,33.2700,14005546,0
20090129,31.4100,31.8700,29.8700,30.0300,9958550,0
20090130,30.2000,31.0100,28.2300,28.7300,9050294,0
20090202,28.2500,29.7400,27.7400,29.0600,7001795,0
20090203,29.5600,29.9100,28.3500,28.5200,8801623,0
20090204,29.6600,30.7200,28.6400,29.6000,10845082,0
20090205,29.1600,31.9400,28.8200,30.7400,9972998,0
20090206,30.0100,31.6500,30.0100,31.2400,11145117,0
20090209,31.5900,32.3700,30.4200,31.2800,9042313,0
20090210,29.8700,30.6500,27.3000,27.5300,13511610,0
20090211,28.5500,28.6100,26.8300,27.8600,7222733,0
20090212,27.2800,28.3500,26.3600,28.0900,8167481,0
20090213,27.6900,28.4600,26.7700,26.8000,6693494,0
20090217,25.6300,25.6900,24.0700,24.0900,10608647,0
20090218,24.9400,25.2300,23.4300,24.2000,9193936,0
20090219,24.6500,25.0000,22.0600,22.2200,12188118,0
20090220,21.2800,21.9200,19.4300,21.4300,17559525,0
20090223,22.2400,22.4800,20.2700,20.3400,11044422,0
20090224,20.3500,23.4100,19.5100,23.3000,14714062,0
20090225,23.0500,23.0500,20.4800,22.0500,11530264,0
20090226,23.1000,24.5000,22.0200,23.9900,18337250,0
20090227,20.7500,21.4000,17.6800,18.4600,29642289,0
20090302,17.2400,18.8600,16.3800,16.5100,18547960,0
20090303,17.0500,17.3700,13.4100,13.7200,34320350,0
20090304,14.4800,15.4900,12.7800,14.7200,33752942,0
20090305,13.9000,14.0000,11.4422,12.1000,29936556,0
20090306,12.3500,12.9600,11.3700,12.2200,25096321,0
20090309,11.7600,13.0700,11.5200,12.4800,17538477,0
20090310,13.2400,15.3400,12.9100,15.2700,26806429,0
20090311,15.5100,16.8300,13.9300,15.2700,23127393,0
20090312,14.9900,17.4800,14.3200,17.3000,24743878,0
20090313,17.4900,18.1200,16.0700,17.7400,19592828,0
20090316,18.2600,21.8000,17.7500,19.1700,29713939,0
20090317,19.2400,21.2500,18.7000,21.1900,18631438,0
20090318,21.9100,26.7300,21.2500,25.5600,31198408,0
20090319,25.8100,26.4900,22.2100,22.3900,25025542,0
20090320,22.5400,22.9100,20.4200,20.7800,24878993,0
20090323,22.6300,24.8000,21.7100,24.5100,20076026,0
20090324,23.0300,24.5900,22.7000,23.0000,15329497,0
20090325,23.8200,24.6600,22.4700,24.6000,19058485,0
20090326,24.4000,25.5000,23.7700,25.2000,19592057,0
20090327,24.2100,25.3400,24.2000,24.4900,11798179,0
20090330,23.1000,23.1500,21.2600,21.5000,13148688,0
20090331,21.9200,23.2800,21.7700,22.7700,17696150,0
20090401,21.7300,23.6000,21.2500,23.4300,13477277,0
20090402,24.9800,25.4400,24.4300,24.6900,15123877,0
20090403,24.6900,25.7500,24.2600,25.3400,13240379,0
20090406,24.7200,25.5800,24.3800,25.1000,10747355,0
20090407,24.5100,24.7500,24.0700,24.1600,10263384,0
20090408,26.3000,26.9800,23.7800,24.7300,15416011,0
20090409,25.8900,27.5500,25.5500,27.0200,17835176,0
20090413,26.3000,29.3400,26.0100,28.7900,12003197,0
20090414,28.5500,29.4100,26.2500,26.4400,15694746,0
20090415,26.0900,28.3300,25.2000,28.1700,12481026,0
20090416,28.7500,28.9200,26.8900,27.7700,10615857,0
20090417,27.7300,28.8500,26.9900,28.2200,13379076,0
20090420,27.5000,27.6300,25.2300,25.2700,10277060,0
20090421,24.1500,27.4300,23.7500,27.2600,11999524,0
20090422,26.4700,27.4500,24.9100,25.8100,14513594,0
20090423,26.1600,28.3600,25.8400,28.2000,11100133,0
20090424,28.4900,29.9800,27.9600,29.2500,13460194,0
20090427,28.1800,28.7300,27.7600,28.1200,9533003,0
20090428,27.5100,28.2800,27.1700,27.5500,6912883,0
20090429,28.2900,30.1200,27.8500,29.6800,10371072,0
20090430,30.2100,31.2800,29.4800,29.7500,12045107,0
20090501,28.8100,28.9400,27.0100,27.4500,15330903,0
20090504,27.7600,29.0200,27.1300,28.9400,19328385,0
20090505,28.1800,29.0700,27.2800,27.7100,13622039,0
20090506,28.4100,32.5400,28.4100,32.3800,18210315,0
20090507,33.5200,34.1000,31.1900,31.7500,18659082,0
20090508,32.7000,35.5900,32.4800,35.5000,14905775,0
20090511,34.0600,34.6300,32.1800,32.3200,16793985,0
20090512,33.3000,33.4500,31.1700,32.2600,11879323,0
20090513,31.2800,31.6000,28.5100,28.8400,9611704,0
20090514,28.6500,31.0600,28.4900,30.4900,14172601,0
20090515,31.0800,31.1800,29.2900,29.3900,11200222,0
20090518,30.0400,31.4500,29.8000,31.2900,12868645,0
20090519,31.0800,32.2700,30.5800,31.4600,10329382,0
20090520,32.2400,32.9000,30.2500,30.4300,10161770,0
20090521,29.6200,30.8300,29.6200,30.3700,7463483,0
20090522,30.5800,30.9900,29.8300,30.1500,5238494,0
20090526,29.8300,30.7600,29.4500,30.7000,8917859,0
20090527,31.3400,31.4800,29.5800,29.6200,8888887,0
20090528,29.9000,31.1600,29.6800,31.1200,7097280,0
20090529,31.3500,31.6900,30.2700,31.5000,7873964,0
20090601,31.9400,32.2900,31.0600,31.5100,8995669,0
20090602,31.3200,32.7400,31.3200,31.9600,7783074,0
20090603,31.5000,31.6000,29.6100,30.2000,9319229,0
20090604,30.5100,32.0300,30.4200,32.0300,8892052,0
20090605,33.0900,33.0900,31.0200,31.4500,8423885,0
20090608,32.1300,33.1800,31.3700,32.7800,10823901,0
20090609,32.7800,33.1600,32.0200,33.0300,7897997,0
20090610,33.3100,33.6900,32.0200,32.2700,8349454,0
20090611,32.3300,32.7000,31.6700,32.0200,7572820,0
20090612,31.9500,32.0900,30.5000,31.0800,6122305,0
20090615,30.8400,30.9300,29.8200,29.9000,5699504,0
20090616,30.2500,30.5800,29.2900,29.4100,7464095,0
20090617,29.4100,29.6500,28.1200,29.0300,8520939,0
20090618,29.1800,30.6400,29.0600,30.2600,7015535,0
20090619,30.6900,31.3500,30.4400,31.2000,8725711,0
20090622,30.7900,30.9800,28.8100,28.8500,9026644,0
20090623,29.0400,29.5300,28.8500,29.3900,8488718,0
20090624,29.6600,30.4300,29.6000,29.9300,4753367,0
20090625,29.7800,30.1400,29.1618,29.9800,7104467,0
20090626,29.8400,30.0000,29.4900,29.8500,8545706,0
20090629,30.1600,30.2800,29.5300,30.0600,6120498,0
20090630,29.9200,30.1800,29.0700,30.0100,6898432,0
20090701,30.0700,30.2000,29.5300,29.7600,6181868,0
20090702,29.4900,29.4900,28.0400,28.0400,6173587,0
20090706,28.1800,28.8800,27.5400,28.8600,5839698,0
20090707,28.5400,28.7500,27.3000,27.3400,6820509,0
20090708,27.5400,28.0400,26.0000,26.9000,11393048,0
20090709,27.3300,28.0400,27.1600,27.6300,5458342,0
20090710,27.3800,27.5200,26.6800,27.3600,4991697,0
20090713,27.8500,29.4200,27.7300,29.3900,6931941,0
20090714,29.3400,29.6700,28.9500,29.2800,4865229,0
20090715,29.4100,31.3000,29.4100,30.9000,7438864,0
20090716,30.5900,31.3200,30.3100,31.0000,4811860,0
20090717,30.8300,30.8900,30.0700,30.4500,4361553,0
20090720,30.5900,31.0500,30.5300,31.0000,4092601,0
20090721,31.5800,31.6500,30.6700,30.9300,4869194,0
20090722,30.3100,31.1300,30.3000,30.9500,3917934,0
20090723,30.9500,32.9400,30.7800,32.7600,10464560,0
20090724,32.4000,33.8700,32.3600,33.6900,4927461,0
20090727,33.6500,34.9300,33.5000,34.1800,4778079,0
20090728,32.9700,33.3300,32.4600,32.9500,5441708,0
20090729,32.3500,32.8500,32.0000,32.2800,4210405,0
20090730,33.6500,34.5800,33.0800,33.5700,9320011,0
20090731,33.7200,34.5500,33.6200,33.9500,7242710,0
20090803,34.6500,35.7100,34.5400,35.6600,6642150,0
20090804,35.3800,36.8200,35.1200,36.7300,6707695,0
20090805,36.8500,37.3200,35.7400,37.0500,6732188,0
20090806,36.5900,36.9300,34.8400,35.5500,7919760,0
20090807,36.1000,37.4000,36.0800,36.8800,7162836,0
20090810,36.6800,36.9600,35.8100,36.3600,3842255,0
20090811,36.2300,36.5900,34.7900,34.8000,5884550,0
20090812,35.1400,36.3300,34.9000,35.9600,6151750,0
20090813,36.4200,37.2400,35.8200,37.2400,4402924,0
20090814,37.2000,37.2000,35.8500,36.4000,4122149,0
20090817,35.4700,35.6800,34.3300,34.4000,6507410,0
20090818,34.4400,35.6600,34.4200,35.4900,4538802,0
20090819,34.9300,36.4500,34.6900,36.3200,6575051,0
20090820,36.4000,37.6900,36.2900,37.4500,5745497,0
20090821,37.7400,39.1000,37.7400,38.9300,6050058,0
20090824,39.2200,40.2400,38.5800,38.8000,5829834,0
20090825,39.2200,40.1500,38.9400,39.2100,6846820,0
20090826,38.7500,39.0900,37.8100,38.3200,5907361,0
20090827,38.5500,38.5600,37.0000,38.0900,6099080,0
20090828,38.5200,38.5200,37.7000,38.0800,4700394,0
20090831,37.4200,38.0400,37.2500,37.7600,4515456,0
20090901,36.8600,37.3900,34.9075,34.9700,9558604,0
20090902,34.9900,35.7100,34.6400,35.1100,5923441,0
20090903,35.5100,36.1700,35.0500,36.1500,4625679,0
20090904,36.3600,36.6200,35.8400,36.6100,3942842,0
20090908,37.4500,37.8400,37.2000,37.7200,6123639,0
20090909,37.6500,38.1200,37.3600,37.9600,4561729,0
20090910,37.8900,38.5400,36.9200,38.5100,5624573,0
20090911,38.5400,39.1100,37.9000,38.8300,4857922,0
20090914,38.2900,39.5800,37.7100,39.5600,5244399,0
20090915,39.7000,40.0000,38.9500,39.3600,4964124,0
20090916,39.4700,41.0700,39.3800,40.8300,6712002,0
20090917,40.3300,41.4500,39.8600,39.9500,6715430,0
20090918,40.2200,40.2900,39.2200,39.3200,6637376,0
20090921,38.9000,38.9900,37.9300,38.2400,5202257,0
20090922,38.7800,39.4300,38.4500,38.8400,6310908,0
20090923,38.6000,39.1600,37.6800,37.7500,7815380,0
20090924,37.6800,38.0630,36.7200,37.1700,7295162,0
20090925,36.8600,37.6610,36.7300,36.9200,4683309,0
20090928,37.1900,38.9300,36.9300,38.8400,4392793,0
20090929,39.0000,39.9000,38.0500,38.5900,4779886,0
20090930,38.8500,39.4100,37.8900,38.0700,7032958,0
20091001,37.9800,37.9800,36.0100,36.0300,12101432,0
20091002,35.4700,36.1300,35.0500,35.6700,8016959,0
20091005,36.0500,37.3500,35.7500,37.1400,5993757,0
20091006,37.5600,38.5310,36.7800,37.7300,6169226,0
20091007,37.6100,37.7600,37.1600,37.4100,5210488,0
20091008,38.0200,38.7500,37.5500,38.0700,7720728,0
20091009,37.9900,38.5000,37.8200,38.2500,4463801,0
20091012,38.5000,38.5200,37.7700,38.0900,3954451,0
20091013,37.1000,37.5900,36.6300,37.0400,6176795,0
20091014,38.1300,38.3300,37.4900,38.2300,6322567,0
20091015,37.8500,38.4000,37.6500,38.3500,3973072,0
20091016,37.5400,38.0000,36.9000,37.2800,6245151,0
20091019,37.5200,38.5000,37.4600,37.9100,5245304,0
20091020,37.9600,37.9600,36.8900,37.0700,4693225,0
20091021,36.9300,38.1500,36.7100,36.8000,8371026,0
20091022,37.1100,38.1700,36.7200,38.0900,5413243,0
20091023,38.1300,38.1300,36.7100,36.9500,4794600,0
20091026,37.0300,37.6200,35.6900,35.9800,7137747,0
20091027,36.2300,36.2500,34.7800,34.9700,10806253,0
20091028,34.7300,35.2100,33.9800,34.1600,9366672,0
20091029,35.0300,36.8600,34.9200,36.8400,8453911,0
20091030,35.0500,35.5300,33.6100,34.0300,14517860,0
20091102,34.2400,34.5200,32.5700,33.2200,10234851,0
20091103,32.8000,33.8900,32.1600,33.4600,7569272,0
20091104,34.4500,34.4800,33.2900,33.4400,7184084,0
20091105,33.3300,33.8200,32.7800,33.8100,16817541,0
20091106,33.1500,34.2300,32.8500,33.5200,4744547,0
20091109,34.0200,35.1200,33.9000,35.1000,4461749,0
20091110,34.9600,35.0600,34.4000,34.7300,3996756,0
20091111,35.0300,35.7700,34.9400,35.5200,5152679,0
20091112,35.4400,35.4400,34.2600,34.3500,4815823,0
20091113,34.4200,34.7300,33.9900,34.2200,4481379,0
20091116,34.5700,35.6700,34.5700,35.2900,4172239,0
20091117,35.0500,35.6400,34.8800,35.5800,4255434,0
20091118,35.5700,35.6500,34.6120,34.9300,5243126,0
20091119,34.7300,35.0600,34.0000,34.2000,6608662,0
20091120,34.0100,34.0900,33.6200,33.9000,6393417,0
20091123,34.3900,34.6600,34.2500,34.4900,6128654,0
20091124,34.4200,34.7400,34.0900,34.4200,4115780,0
20091125,34.5300,34.8400,34.3700,34.5900,4315360,0
20091127,33.3400,34.0100,33.1000,33.2800,3254409,0
20091130,33.5300,34.2700,33.0000,34.1900,7286669,0
20091201,34.4900,34.6300,33.8500,34.1900,5044238,0
20091202,34.0700,35.1900,34.0000,35.0800,6110993,0
20091203,35.3300,35.9400,34.1000,34.1100,12902092,0
20091204,34.7900,35.3800,34.2000,35.3300,8556130,0
20091207,35.6900,36.7900,35.4800,35.6800,10601267,0
20091208,35.4900,36.0500,35.0800,35.7900,7804128,0
20091209,35.9400,36.1400,35.6100,36.0700,6591945,0
20091210,36.1700,36.1800,35.6300,35.9400,10128740,0
20091211,35.6500,36.2600,35.6500,36.0700,4848209,0
20091214,36.4900,37.0400,36.0000,36.9700,5367070,0
20091215,36.8600,37.2000,36.3900,36.5300,5371410,0
20091216,36.7500,37.2300,36.4800,36.5600,6497961,0
20091217,36.1000,36.3300,35.5600,35.6200,4968340,0
20091218,36.0700,36.0700,35.0700,35.4200,6530327,0
20091221,35.5800,35.8700,35.1900,35.5500,8929772,0
20091222,35.6500,35.8900,35.3900,35.6100,4552436,0
20091223,35.7500,35.9000,35.1850,35.5000,2705290,0
20091224,35.4800,35.6700,35.1400,35.3900,1738953,0
20091228,35.7000,35.7000,34.9800,35.0900,3020696,0
20091229,35.3300,35.4800,35.0900,35.2700,4177771,0
20091230,34.9800,35.4600,34.9000,35.4500,2411319,0
20091231,35.4600,35.6400,35.3300,35.3500,2804346,0
20100104,35.8800,36.3400,35.4600,36.3000,4766927,0
20100105,36.0800,37.2300,36.0119,37.1400,5604225,0
20100106,37.1200,37.6000,36.8100,37.5200,4208565,0
20100107,37.2600,38.1100,37.0200,38.0500,6303467,0
20100108,37.8000,38.2700,37.4400,38.2500,4809949,0
20100111,38.6500,38.9000,38.2100,38.5000,7141883,0
20100112,39.0000,39.3100,38.3500,38.5100,6480128,0
20100113,38.5900,38.8700,37.6400,37.9200,6666427,0
20100114,37.8800,38.4400,37.0700,38.2800,5641942,0
20100115,38.0300,38.0300,37.3400,37.8500,7618285,0
20100119,37.8700,40.3100,37.6400,39.3500,14776402,0
20100120,38.9400,39.0000,38.0000,38.7000,6822756,0
20100121,37.8000,38.4500,36.6100,37.3500,11330948,0
20100122,37.2200,37.3100,35.9800,36.1200,8264288,0
20100125,36.6300,37.1200,36.2900,36.4100,4629404,0
20100126,35.9800,36.8800,35.5700,35.7300,4872852,0
20100127,35.7400,36.5500,35.3200,36.4000,5668821,0
20100128,36.4700,36.6100,35.3200,35.6300,5061641,0
20100129,36.0400,36.3300,35.1600,35.3200,4910357,0
20100201,36.1000,36.7900,35.6900,35.9400,4725971,0
20100202,36.4900,36.6400,35.6500,36.3700,6360362,0
20100203,35.3900,35.6000,34.3200,34.8000,15040850,0
20100204,35.1300,35.3600,34.3300,34.7300,13309249,0
20100205,35.0300,35.3500,33.5700,34.6800,10360594,0
20100208,34.6100,34.6500,33.6000,33.6400,6369177,0
20100209,34.0000,35.7300,33.4000,35.1500,16339862,0
20100210,35.1000,35.2990,34.5300,34.9300,7349801,0
20100211,34.7000,34.7700,34.3100,34.5400,6843762,0
20100212,34.1200,34.7100,33.7000,34.6400,7606061,0
20100216,35.0700,35.2300,34.4600,35.0600,6904651,0
20100217,35.2300,35.3700,34.7300,34.8700,6088404,0
20100218,34.7400,35.0300,34.7400,34.8500,6384011,0
20100219,34.7000,35.2400,34.4600,35.0300,7754372,0
20100222,35.1200,35.4300,34.9100,35.2700,6372613,0
20100223,35.2100,35.3900,34.3700,34.8400,7503830,0
20100224,34.7900,35.6500,34.6300,35.5900,5668196,0
20100225,35.2000,35.8700,34.8200,35.8400,8378116,0
20100226,35.8900,36.6100,35.4122,36.3900,9668669,0
20100301,36.5100,37.3000,36.2600,36.5400,5319846,0
20100302,36.6300,36.9100,36.3500,36.7900,4529695,0
20100303,36.8800,37.0200,36.6200,36.7500,3832658,0
20100304,36.9300,38.1800,36.8300,38.1100,9054721,0
20100305,38.3100,39.0450,38.1300,38.9200,7082361,0
20100308,40.6500,41.0600,40.0400,40.9000,15603494,0
20100309,40.7500,41.5000,40.4800,40.8100,9184174,0
20100310,40.9500,42.2000,40.8100,41.7800,10721334,0
20100311,41.8700,42.4700,41.4500,42.3200,9195241,0
20100312,42.6500,42.9400,41.9100,42.1100,6422208,0
20100315,41.9700,42.5100,41.6400,42.2500,5753958,0
20100316,42.2000,42.7200,42.1100,42.6900,4616399,0
20100317,43.0300,43.6300,42.8500,43.0300,6089410,0
20100318,43.3100,43.3100,42.1900,42.4500,6597082,0
20100319,42.6800,42.7900,41.6700,41.8300,8516796,0
20100322,41.4600,42.2000,41.0600,41.7200,6699384,0
20100323,41.7700,42.2000,41.3200,42.1700,4876429,0
20100324,42.0300,42.6900,41.8500,41.9200,4807269,0
20100325,42.3100,43.0000,42.0300,42.1100,5692892,0
20100326,42.1600,43.0200,42.0200,42.2600,4595541,0
20100329,42.4800,43.0900,42.3600,43.0000,4788864,0
20100330,42.9900,43.2400,42.8300,42.8700,3558276,0
20100331,42.5700,43.3500,42.5700,43.3400,4884114,0
20100401,43.5900,44.0400,43.4100,44.0100,5605894,0
20100405,44.2100,45.0000,44.1760,44.9500,4508409,0
20100406,44.9000,45.1500,44.7300,44.8400,4537931,0
20100407,44.6300,44.9000,43.8000,44.0800,6392530,0
20100408,43.9300,45.6200,43.8500,45.5000,7776643,0
20100409,45.7300,45.9500,44.8450,45.2700,4738329,0
20100412,45.5600,45.7150,45.2300,45.6300,4025920,0
20100413,45.4400,45.5300,44.8200,45.4600,2913058,0
20100414,45.2500,46.5500,45.2500,46.4300,4877695,0
20100415,45.4900,46.3300,45.4800,46.2700,3679224,0
20100416,46.0000,46.2900,44.7500,45.3700,7971477,0
20100419,44.9700,46.0100,44.8800,45.9800,5249560,0
20100420,46.2800,46.9700,46.0100,46.9500,3993191,0
20100421,46.9200,47.0300,45.6100,46.2900,6159063,0
20100422,45.7800,46.7400,45.4000,46.6800,4634944,0
20100423,46.1200,47.1400,45.8000,47.1000,4672725,0
20100426,46.9900,47.7500,46.7200,46.8400,4782773,0
20100427,46.4300,46.6400,44.0500,44.3000,6996936,0
20100428,44.8500,45.7290,43.6700,43.9100,10224731,0
20100429,44.4700,45.7385,44.2400,45.6200,6681166,0
20100430,46.2400,47.7200,45.5300,45.5800,11632281,0
20100503,45.9500,46.4500,45.6000,45.7600,6635560,0
20100504,45.2100,45.2100,44.1300,44.4800,7202564,0
20100505,43.8700,44.5400,43.5800,43.8900,6685679,0
20100506,43.7800,43.9500,38.1400,42.1500,11250339,0
20100507,42.1500,42.7300,40.0700,40.7100,11573917,0
20100510,42.6800,44.8400,42.6800,44.1100,9719560,0
20100511,43.2800,44.0800,42.9500,43.2300,6868349,0
20100512,43.5700,44.0500,43.2300,43.8400,6199809,0
20100513,43.7100,43.9800,43.0200,43.0700,3949598,0
20100514,42.5400,42.7700,40.7200,41.3200,8348616,0
20100517,41.3200,42.0000,40.5200,41.8000,6368882,0
20100518,42.4600,42.5700,40.7400,40.9100,7240569,0
20100519,40.5200,41.2400,39.4500,40.5200,9084181,0
20100520,38.9400,39.3700,37.8600,37.8800,10087866,0
20100521,36.4800,39.7000,36.4800,39.4800,11800559,0
20100524,39.5800,39.8700,38.5200,38.6100,6222015,0
20100525,37.4800,39.2500,36.7000,39.2100,10217993,0
20100526,39.9300,40.4800,39.0100,39.2500,6854504,0
20100527,40.0100,41.4900,39.3800,41.4000,6935937,0
20100528,41.4100,41.4100,40.2500,40.4900,5098570,0
20100601,39.9700,40.8700,39.6700,39.8400,5451585,0
20100602,40.2700,41.6200,39.8100,41.5800,5936283,0
20100603,41.4600,42.0300,40.7900,41.3700,5205580,0
20100604,40.1900,40.5300,38.2500,38.4800,10657164,0
20100607,39.1800,39.2800,37.7800,37.8700,10017471,0
20100608,38.1000,38.9800,37.1300,38.9000,8854847,0
20100609,39.2600,40.2100,38.6600,38.8700,7684995,0
20100610,39.6000,40.7600,39.6000,40.6800,6125249,0
20100611,40.0300,41.2200,39.9800,41.1000,7662981,0
20100614,41.5500,42.0600,41.0200,41.0500,7982061,0
20100615,41.5800,41.7600,41.0400,41.6800,8638421,0
20100616,41.2900,41.6500,40.7600,41.0000,6470113,0
20100617,41.0100,41.2300,40.6100,41.0300,5598615,0
20100618,41.1200,41.3500,40.7300,40.9900,7201134,0
20100621,41.8300,42.0000,40.9799,41.2200,6033423,0
20100622,41.2500,41.7800,40.5000,40.5600,4086748,0
20100623,40.5700,40.8200,39.7800,40.1500,4203100,0
20100624,39.7900,40.1800,39.1500,39.4000,6927369,0
20100625,39.5200,41.0100,39.2300,41.0100,9625510,0
20100628,41.0000,41.1500,39.8600,40.0400,6582470,0
20100629,39.3300,39.5000,37.8800,38.1800,7918908,0
20100630,38.1900,38.6100,37.6700,37.7600,5568968,0
20100701,37.9500,38.0800,36.2200,37.3800,7244012,0
20100702,37.7300,37.9810,36.7800,37.2000,5425090,0
20100706,37.8900,38.1500,36.8500,37.3400,6759340,0
20100707,37.7300,38.6600,37.0900,38.6000,7188614,0
20100708,39.1400,39.5500,38.8000,39.4400,6188517,0
20100709,39.2500,40.1800,39.1500,40.1000,3892776,0
20100712,39.9400,40.3500,39.4200,39.5700,3607367,0
20100713,40.1300,41.1700,40.0600,40.9300,7182264,0
20100714,40.7200,40.7200,39.5900,39.9800,5413736,0
20100715,40.0300,40.1700,38.2100,39.0900,11031020,0
20100716,38.7200,38.8900,37.6600,37.8000,7179416,0
20100719,37.9700,38.0500,37.1500,37.4200,5973745,0
20100720,36.6900,37.8800,36.6060,37.8100,8541532,0
20100721,38.4800,38.5000,36.7850,36.8900,11133249,0
20100722,37.5400,39.3500,37.3600,39.2900,13084030,0
20100723,39.2000,39.7800,38.6300,39.5400,6161947,0
20100726,39.5000,39.9500,39.2400,39.8400,3722991,0
20100727,40.3100,40.4299,39.5500,39.6300,7142760,0
20100728,39.3900,40.2200,39.2200,39.3000,5929291,0
20100729,39.8100,40.7500,39.0400,40.2000,11875023,0
20100730,41.2500,42.2950,40.5000,42.0600,11496791,0
20100802,41.7200,43.1200,41.7200,42.7300,14208571,0
20100803,42.2400,42.8400,41.4900,41.6800,66415683,0
20100804,41.9900,41.9900,40.9800,41.6800,21027793,0
20100805,41.5100,41.9800,41.1200,41.8500,8955462,0
20100806,41.4300,41.7600,40.7300,41.4200,9578932,0
20100809,41.8200,42.3600,41.5600,42.3200,8454488,0
20100810,41.9900,42.7300,41.5400,42.4200,12195142,0
20100811,41.5700,41.7000,40.6300,40.6500,11161253,0
20100812,39.8300,40.2200,39.7200,39.8600,9008155,0
20100813,40.5300,40.5500,39.5200,39.5600,7641854,0
20100816,39.3300,39.4100,37.8700,38.8300,10103336,0
20100817,39.3900,39.7200,39.1100,39.2400,7799385,0
20100818,39.4100,39.6700,38.5800,39.4600,8616041,0
20100819,39.2100,39.7800,37.7800,37.9500,10993524,0
20100820,37.6100,37.8200,36.8500,37.2800,11347769,0
20100823,36.8100,37.6600,36.6600,37.1400,11686558,0
20100824,36.6000,37.3040,36.1700,36.4900,19680256,0
20100825,36.2700,37.0700,35.3800,36.9500,17470212,0
20100826,37.1100,37.4400,36.2900,36.5200,7938875,0
20100827,36.8100,38.0200,36.1000,37.8200,16611374,0
20100830,37.6300,37.8800,37.0400,37.0700,7909425,0
20100831,37.0500,38.0500,36.7200,37.6475,14287288,0
20100901,38.0600,39.5700,38.0600,39.5400,12523614,0
20100902,39.6000,40.1700,39.5200,40.1300,6990155,0
20100903,40.9300,41.5000,40.4400,41.4600,12234187,0
20100907,40.9800,41.0100,40.0600,40.1100,7417207,0
20100908,40.4700,40.9900,40.1500,40.6200,5391860,0
20100909,41.4100,41.5800,40.5000,40.8600,4690353,0
20100910,40.9200,40.9200,40.0300,40.4900,5836637,0
20100913,41.1200,41.4900,40.9450,41.3000,5328172,0
20100914,41.0100,41.2600,40.5400,40.9600,5983547,0
20100915,40.6300,40.7300,40.1500,40.6800,5838839,0
20100916,40.5000,40.5400,40.0900,40.3900,5673934,0
20100917,40.6900,40.7500,40.0000,40.1600,8454926,0
20100920,40.2000,41.7400,40.1600,41.4800,8669265,0
20100921,41.6300,41.7900,41.0000,41.1000,7187661,0
20100922,40.7500,40.7700,39.1200,39.3900,12163560,0
20100923,39.1100,39.1100,37.7600,37.8600,11458629,0
20100924,39.0100,39.1700,38.3900,39.1500,10537362,0
20100927,39.1200,39.1900,38.6400,38.7800,6245559,0
20100928,38.7800,39.3800,38.1500,39.3000,6676072,0
20100929,39.1400,39.2900,38.2900,38.7900,6823762,0
20100930,38.6200,39.3000,38.1900,38.4500,12169099,0
20101001,38.7900,39.3500,38.5300,38.9400,6352119,0
20101004,38.7900,39.6300,38.4500,38.8400,6830944,0
20101005,39.4000,40.0200,38.7750,39.8000,14457698,0
20101006,39.6800,39.8700,39.0600,39.4600,7941347,0
20101007,39.6100,39.9600,39.1100,39.4900,5601617,0
20101008,39.5500,39.6300,38.8600,39.1800,6857128,0
20101011,39.1600,39.3600,38.7400,38.8800,4369738,0
20101012,38.6600,39.2700,38.2300,39.1900,7524775,0
20101013,39.4100,40.2300,39.4000,39.7600,6647498,0
20101014,39.6300,40.3600,39.2100,39.6400,6808476,0
20101015,39.9900,40.0800,38.2600,39.2200,13594331,0
20101018,39.3600,40.5900,39.2700,40.4800,18535336,0
20101019,40.1300,40.7400,39.5900,39.9300,17291176,0
20101020,39.9700,40.6450,39.6950,40.3400,10459647,0
20101021,40.5200,40.7100,40.0200,40.4400,15674384,0
20101022,40.4300,40.6300,40.1150,40.3400,18442235,0
20101025,40.7000,40.8700,39.8600,40.1600,17659829,0
20101026,39.9900,40.6200,39.9900,40.5100,5857282,0
20101027,40.2000,40.8000,39.9200,40.3800,6056727,0
20101028,40.7100,40.9500,39.8500,40.4600,5686965,0
20101029,39.2000,40.9900,39.1600,40.3300,8503436,0
20101101,40.9000,41.1500,39.6300,39.9600,5714405,0
20101102,40.4700,40.6400,40.0000,40.2100,3618697,0
20101103,40.3200,41.4900,40.1300,41.3400,9465676,0
20101104,41.9000,42.9600,41.8300,42.9000,12141026,0
20101105,41.4600,42.4800,41.4200,42.1000,10355506,0
20101108,41.8300,42.0900,41.3300,41.5900,5215291,0
20101109,41.6300,41.7700,40.3900,40.5300,8204275,0
20101110,40.7900,41.1000,40.0700,40.9200,8392313,0
20101111,40.1300,40.4300,39.6800,40.1300,7986413,0
20101112,39.6600,40.3410,39.4900,39.6400,7527659,0
20101115,39.8000,40.3900,39.6000,39.7300,5696660,0
20101116,39.4800,39.6700,38.6000,38.8700,8783602,0
20101117,38.9700,39.1300,38.4600,38.6200,7509825,0
20101118,39.3300,39.5900,39.0700,39.1700,5588019,0
20101119,39.1300,39.2000,38.7000,38.8500,6450515,0
20101122,38.6000,38.7700,38.2600,38.7300,5289338,0
20101123,38.3000,38.3000,37.8200,37.8400,7713070,0
20101124,38.2400,38.3600,38.0100,38.2300,5068439,0
20101126,37.8500,38.0300,37.6400,37.7400,6889055,0
20101129,37.5800,38.1500,37.3300,38.0600,6555648,0
20101130,37.8000,38.4100,37.5600,38.1500,9698846,0
20101201,38.9100,39.3700,38.5200,39.3000,8270498,0
20101202,39.2800,40.5200,39.1900,40.4700,9087841,0
20101203,40.0800,40.3100,39.6500,40.1400,11635010,0
20101206,40.2400,40.9300,39.9100,40.7500,8602996,0
20101207,41.2200,41.4100,41.0000,41.1700,9456141,0
20101208,41.0500,43.3400,41.0500,42.7900,14810851,0
20101209,42.9800,44.1500,42.9600,44.0800,11242100,0
20101210,44.1400,44.2100,43.2800,43.9700,8237208,0
20101213,44.3000,44.4550,43.8100,43.9200,6941753,0
20101214,44.0100,44.4500,43.5900,43.7600,8934032,0
20101215,43.5900,44.3300,43.5900,43.6200,5887957,0
20101216,43.5900,43.9700,43.2900,43.5800,6475307,0
20101217,43.4800,43.9700,43.3500,43.9300,7965697,0
20101220,44.0900,44.5400,44.0550,44.2000,5167912,0
20101221,44.4700,44.7300,44.2500,44.5400,3753829,0
20101222,44.6800,45.0900,44.5300,44.7300,4820058,0
20101223,44.6500,44.9250,44.4400,44.6400,2904428,0
20101227,44.3400,44.9500,44.2600,44.7600,2908550,0
20101228,44.8000,45.0600,44.4900,44.9200,4230487,0
20101229,44.9500,45.0700,44.6900,44.7500,2440908,0
20101230,44.7100,44.8000,44.3000,44.4500,2016905,0
20101231,44.3500,44.6800,44.2400,44.4400,2291408,0
20110103,44.9500,46.3800,44.8500,46.1100,5904706,0
20110104,46.2400,46.3700,45.4400,45.8300,5224960,0
20110105,45.3500,46.4750,45.3200,46.4200,6583986,0
20110106,46.5600,46.8600,46.2400,46.3800,6333396,0
20110107,46.5700,46.8400,45.6700,46.0700,4744586,0
20110110,45.6400,45.7100,45.0500,45.4400,5001136,0
20110111,45.7700,46.1600,45.5600,45.8600,3851910,0
20110112,46.3400,46.9500,46.2200,46.5800,4768638,0
20110113,46.4500,46.4900,45.4500,45.6300,5071667,0
20110114,45.6000,46.6200,45.5000,46.6200,4710646,0
20110118,46.5800,46.8300,46.0400,46.7400,5657088,0
20110119,46.3800,46.5900,45.3600,45.5900,6215118,0
20110120,45.6700,46.0100,44.7700,45.5100,7077442,0
20110121,46.0600,46.3600,45.6100,46.2100,4838294,0
20110124,46.2800,46.3800,45.8100,46.0700,4367588,0
20110125,45.9100,46.4281,45.6500,46.3800,3899836,0
20110126,46.4500,46.9100,46.3900,46.5600,3974966,0
20110127,46.6100,47.2850,46.3900,47.1600,4321787,0
20110128,46.7300,47.2600,45.4700,45.5000,6625437,0
20110131,45.6700,46.1600,45.4100,45.7700,4448697,0
20110201,46.2400,47.1300,46.1750,46.9600,5964451,0
20110202,46.6900,47.0900,46.0500,46.1800,4585673,0
20110203,46.2900,46.6300,45.7250,46.5300,5528391,0
20110204,46.3700,47.5000,46.3700,47.3400,6569063,0
20110207,47.3900,48.7200,47.2900,48.6300,7831084,0
20110208,48.6600,48.7200,48.1900,48.4700,6396828,0
20110209,47.9000,48.3500,47.4700,47.6000,6985052,0
20110210,46.6700,47.9700,46.5000,47.2700,9922738,0
20110211,47.1600,48.5900,46.8200,48.2300,5152294,0
20110214,47.9000,48.0100,46.6550,46.9000,5641547,0
20110215,46.6000,47.1220,46.5200,46.8800,4464107,0
20110216,46.9900,47.6700,46.9600,47.5200,5327967,0
20110217,47.3200,47.8750,47.1500,47.7200,4285642,0
20110218,47.6300,47.8500,47.2600,47.6500,5240712,0
20110222,46.6700,47.1200,45.9100,46.2700,6690908,0
20110223,45.1800,46.4200,45.0900,45.7900,6568790,0
20110224,45.7300,46.3000,45.5300,46.2200,5368936,0
20110225,46.4800,46.8500,46.3400,46.7800,3742528,0
20110228,46.9600,47.4800,46.7000,47.3600,6273236,0
20110301,47.5000,47.6098,45.7600,46.0400,8222096,0
20110302,44.6900,44.7700,43.3500,43.4100,34592203,0
20110303,44.1600,45.2500,44.0100,45.2500,134994076,0
20110304,45.6600,45.7600,44.6800,45.5700,30238911,0
20110307,45.6800,46.1300,45.1800,45.5300,20343459,0
20110308,45.8500,46.3600,45.4800,46.3100,18153368,0
20110309,46.1700,46.7300,46.1700,46.3000,11834110,0
20110310,45.8300,45.9600,45.0950,45.6700,14007965,0
20110311,45.1200,46.0400,44.8100,45.8500,11070630,0
20110314,44.6800,45.0600,44.5800,44.7400,16237657,0
20110315,43.2500,43.6500,41.2500,43.4000,33496477,0
20110316,43.3300,43.5200,41.2600,42.2800,30252222,0
20110317,43.1500,43.2000,42.2800,42.9800,10709364,0
20110318,43.7900,44.3900,43.1500,44.0200,16351945,0
20110321,44.6900,44.7700,44.2200,44.5900,7601130,0
20110322,44.4000,45.2400,44.4000,44.5800,9824526,0
20110323,44.4200,44.6200,43.7000,44.3500,8066285,0
20110324,44.6700,44.8800,44.2600,44.6800,5900270,0
20110325,44.9600,45.2500,44.5100,45.0500,5549424,0
20110328,45.0000,45.2450,44.8000,44.8200,4639423,0
20110329,44.5800,44.7900,43.9300,44.4100,7369686,0
20110330,44.6700,45.1300,44.5400,44.8500,7078446,0
20110331,44.5300,45.2900,44.3000,44.7300,9992292,0
20110401,44.9500,45.7500,44.8900,45.2600,6226869,0
20110404,44.9700,45.7600,44.9700,45.7300,6565410,0
20110405,45.5000,45.6000,44.8600,44.9800,7357803,0
20110406,45.1600,45.6100,44.9200,45.5000,7036375,0
20110407,45.3600,45.6600,44.7800,44.9900,7699058,0
20110408,45.1400,45.3800,44.3600,44.5300,5247426,0
20110411,44.5400,45.0800,44.3900,44.5800,5889618,0
20110412,44.2400,44.9600,44.0000,44.7700,6159839,0
20110413,44.9600,45.1000,44.0000,44.1700,5934932,0
20110414,44.0000,44.3300,43.5000,44.1300,5326562,0
20110415,44.4000,44.4730,43.8000,43.9600,5072513,0
20110418,43.2300,43.4595,42.7600,43.3700,7069959,0
20110419,43.5700,43.5700,42.9300,43.2800,6959241,0
20110420,43.9900,44.4100,43.8000,43.8400,5418793,0
20110421,44.2400,44.4000,43.7600,44.3800,3991523,0
20110425,44.2000,44.3900,43.9400,44.3100,4393167,0
20110426,44.5100,44.9700,44.4600,44.7500,6054400,0
20110427,44.9200,45.4500,44.3850,45.3700,6580889,0
20110428,45.4900,46.6500,45.4800,46.4500,8054602,0
20110429,46.3600,46.7900,46.0350,46.7900,7900517,0
20110502,46.9800,47.1000,46.1900,46.4900,8100647,0
20110503,46.1300,46.9200,46.1100,46.4300,5428909,0
20110504,46.2400,46.5000,45.6500,46.1500,6869912,0
20110505,45.8600,45.8800,44.2900,44.7500,13571468,0
20110506,45.4100,45.5600,44.4200,44.8300,8771628,0
20110509,44.7500,44.9600,44.4900,44.5800,5612959,0
20110510,44.9100,45.4300,44.5950,45.2700,6969981,0
20110511,45.0800,45.7900,44.9100,45.1400,7241107,0
20110512,45.0900,45.2600,44.5600,45.0700,5960287,0
20110513,45.1300,45.2000,44.1000,44.4100,6966412,0
20110516,44.1800,44.7070,44.0000,44.1300,6194523,0
20110517,43.9900,44.3600,43.7300,44.3300,7219154,0
20110518,44.3300,44.7600,44.1200,44.7200,4474061,0
20110519,44.9400,45.2200,44.5500,45.1900,7049464,0
20110520,45.0400,45.2500,44.1200,44.2200,5402256,0
20110523,43.3400,43.8100,43.2400,43.4400,5286810,0
20110524,43.5800,43.7800,43.2500,43.4200,6696529,0
20110525,43.0900,43.9300,43.0400,43.4000,6504181,0
20110526,43.2100,43.6300,42.9200,43.4600,6814421,0
20110527,43.6500,44.1000,43.4300,43.7600,4919957,0
20110531,44.1800,44.4500,43.6300,44.1000,6133091,0
20110601,43.7600,44.0399,42.5600,42.6300,12959026,0
20110602,42.6700,43.0700,42.4600,42.6800,6834007,0
20110603,42.0900,42.1100,41.5200,41.7700,10819208,0
20110606,41.6100,41.8700,40.9200,41.4100,7156807,0
20110607,41.8500,42.0500,41.3800,41.3900,7946107,0
20110608,41.1800,41.5600,41.0024,41.2400,6009183,0
20110609,41.3500,41.8600,41.0400,41.6600,4671240,0
20110610,41.3500,41.5100,40.4400,40.9100,8928374,0
20110613,40.9900,41.2299,40.6800,41.1100,5378381,0
20110614,41.6300,42.0300,41.2200,41.2800,6974062,0
20110615,40.9100,40.9100,39.1300,39.2400,15813099,0
20110616,39.4200,40.3100,39.3200,39.8700,10273558,0
20110617,40.3100,40.6100,40.1100,40.3700,8772925,0
20110620,40.1800,40.8400,39.9580,40.5200,5002513,0
20110621,40.7100,41.9100,40.7100,41.6200,9623471,0
20110622,41.4700,42.0700,41.3500,41.6000,6992411,0
20110623,41.0000,41.4500,40.3700,41.2500,9428042,0
20110624,41.2200,41.3500,40.6900,40.9900,12497820,0
20110627,40.9000,41.5000,40.8500,41.3600,4526314,0
20110628,41.6700,42.0900,41.4800,42.0300,5049890,0
20110629,42.5700,43.5800,42.4800,43.4600,10551004,0
20110630,43.6700,44.0400,43.3700,43.8700,7204065,0
20110701,43.9400,44.5600,43.6900,44.3800,7074901,0
20110705,44.4000,44.4000,43.3600,43.7200,6771013,0
20110706,43.6000,43.6774,43.0600,43.3200,8253375,0
20110707,43.9300,44.3100,43.8400,44.2700,6184317,0
20110708,43.5900,43.7700,43.3300,43.5200,8116108,0
20110711,42.7600,43.1900,41.8700,42.0000,6988858,0
20110712,41.7800,42.5600,41.4600,41.5000,6579153,0
20110713,41.8300,42.4800,41.4050,41.8400,6654012,0
20110714,41.9600,42.2800,41.5100,41.7900,6527564,0
20110715,42.0200,42.1200,41.2500,41.5700,7708407,0
20110718,41.2800,41.2900,39.9500,40.4800,7671390,0
20110719,40.7000,40.8300,40.0650,40.4900,7686642,0
20110720,40.7000,41.1300,40.4300,40.8900,5622566,0
20110721,42.1900,42.8600,41.6600,42.0400,8548206,0
20110722,42.0600,42.0600,41.3500,41.7400,4936677,0
20110725,41.2600,41.5100,40.8900,41.2800,6040933,0
20110726,41.1900,41.5600,40.9900,41.1000,5751824,0
20110727,40.8000,40.9200,39.5100,39.5900,8722654,0
20110728,39.9300,40.4500,39.5300,39.8100,9654485,0
20110729,40.7000,41.4800,40.1400,41.2100,17077835,0
20110801,41.7300,41.9800,40.5300,41.0000,11058661,0
20110802,40.5400,40.7500,39.5900,39.6000,10397295,0
20110803,39.6200,39.8800,38.6300,39.4500,11632195,0
20110804,38.9300,39.1200,36.7600,36.9000,16686676,0
20110805,37.4900,37.6200,34.9300,36.3500,22228083,0
20110808,35.2700,36.0600,32.3500,32.7400,23642347,0
20110809,33.3300,34.9501,31.9100,34.8800,23121818,0
20110810,33.9800,33.9900,31.7300,31.8300,22446544,0
20110811,31.9400,34.1100,31.6150,33.5000,19802007,0
20110812,34.0600,34.3800,33.1518,33.2600,13522848,0
20110815,33.6500,34.5400,33.4400,34.4200,8563065,0
20110816,33.8800,34.3400,33.3150,33.6200,10723983,0
20110817,33.9400,34.5100,33.3500,33.7900,10470243,0
20110818,32.4100,32.5500,31.5100,31.8700,14722723,0
20110819,31.3700,32.6300,31.0700,31.1300,12174830,0
20110822,32.0300,32.1900,30.5000,30.5600,9394380,0
20110823,30.7100,31.6400,30.1200,31.6300,15938685,0
20110824,31.5800,32.6600,31.2700,32.6000,10878519,0
20110825,32.8700,33.6000,31.2400,31.5300,10757609,0
20110826,31.1500,31.9200,30.4200,31.4600,9929317,0
20110829,32.0900,33.4550,32.0900,33.3100,7685890,0
20110830,32.9700,33.2700,32.3500,32.9800,7101786,0
20110831,33.3400,33.9600,33.0900,33.6000,8977846,0
20110901,33.5000,33.6300,32.3500,32.3700,9595493,0
20110902,31.3900,31.6500,30.7500,30.7700,9814468,0
20110906,29.1800,29.8100,28.8400,29.5000,15588380,0
20110907,30.3000,31.5000,30.0700,31.4000,9433971,0
20110908,30.9300,31.2100,29.9900,30.0400,11668171,0
20110909,29.5200,30.0850,29.1000,29.8800,14093507,0
20110912,29.2100,30.3900,29.0400,30.3000,13076306,0
20110913,30.3200,30.8450,30.0600,30.5500,10447463,0
20110914,30.8600,31.7700,30.0900,31.1900,11225657,0
20110915,31.5900,32.5700,31.3650,32.5200,11995642,0
20110916,32.8500,33.4300,32.2800,33.0400,13327120,0
20110919,32.0400,32.0400,30.5400,31.5100,17492469,0
20110920,31.7200,32.0900,31.0600,31.0700,8191558,0
20110921,31.0200,31.3400,28.9900,29.0300,11644245,0
20110922,28.0900,28.3300,26.3900,26.9500,22318831,0
20110923,26.9100,27.3950,26.6500,26.8200,16141545,0
20110926,27.4200,28.6100,26.9000,28.5700,13481218,0
20110927,29.5400,30.4500,28.9200,29.2300,15250608,0
20110928,29.3900,29.7200,28.1600,28.1900,7835421,0
20110929,29.2100,29.9100,28.4600,29.3000,9981388,0
20110930,28.6200,28.9500,27.9900,28.0100,9184743,0
20111003,28.0100,28.4100,26.6000,26.6000,11802978,0
20111004,26.2000,27.5900,25.6100,27.4900,17002945,0
20111005,27.5300,29.3800,27.1900,29.2000,15683315,0
20111006,29.0100,30.6900,28.6300,30.6900,18052701,0
20111007,30.9300,30.9900,28.7600,28.8000,13064610,0
20111010,29.6500,30.4000,29.6400,30.4000,9337253,0
20111011,30.1700,31.3900,29.8300,30.5800,11137637,0
20111012,30.8700,32.3000,30.5700,31.7500,13633969,0
20111013,32.9400,32.9600,30.5397,31.2400,10202674,0
20111014,31.8600,32.5000,31.4099,32.1700,8707429,0
20111017,31.9700,31.9700,30.7500,30.8400,7910714,0
20111018,30.9700,32.8000,30.2100,32.4300,10604598,0
20111019,32.3200,32.6401,31.3000,31.3800,8146381,0
20111020,31.5200,32.1700,30.6300,32.1000,24390363,0
20111021,32.7600,33.6500,32.5400,33.5100,25914993,0
20111024,33.5000,35.0000,33.4300,34.6900,33632654,0
20111025,33.9500,34.1000,32.7300,32.8300,11183559,0
20111026,31.7500,33.4100,31.3450,33.1900,22650035,0
20111027,35.0300,36.3300,34.3000,35.6700,18107803,0
20111028,36.8600,37.3950,36.1200,36.8200,15973410,0
20111031,35.7600,36.3000,35.1000,35.1600,13012549,0
20111101,32.9200,33.9900,32.6400,32.9600,13911897,0
20111102,33.8000,34.7100,33.6800,34.5100,9773242,0
20111103,34.8400,35.1900,33.6800,34.9500,11731781,0
20111104,34.4000,34.9500,33.8199,34.7700,6316684,0
20111107,33.8100,34.1100,33.0600,33.8400,18034324,0
20111108,34.2200,34.3400,33.4500,34.2400,9446850,0
20111109,32.8600,33.0100,31.9400,32.0500,10374592,0
20111110,32.8100,32.9400,31.9200,32.3100,8314231,0
20111111,32.7100,33.4100,32.6100,33.0700,6424328,0
20111114,32.9100,32.9100,31.9200,32.3800,8284193,0
20111115,31.9200,32.5100,31.7000,32.1800,6902259,0
20111116,31.7400,32.7900,31.6500,31.9700,9903521,0
20111117,31.9100,32.0000,30.5100,30.7100,11917738,0
20111118,30.6900,30.9800,30.0600,30.6200,17736503,0
20111121,29.9600,30.1700,29.3400,29.9000,9057092,0
20111122,29.7500,30.3510,29.3800,29.4100,10113965,0
20111123,29.0800,29.1200,27.8300,27.8600,10313937,0
20111125,27.7200,28.7100,27.6700,27.9100,3696022,0
20111128,29.0700,29.5700,28.5700,29.1400,20023588,0
20111129,29.1300,29.3900,28.7209,28.9000,10434235,0
20111130,30.1600,31.5800,29.8900,31.4800,15550116,0
20111201,31.3800,31.5500,30.8500,31.1300,7702561,0
20111202,31.6300,32.2700,31.5500,31.7600,9665680,0
20111205,33.1400,33.7000,32.5450,32.9200,13791718,0
20111206,32.7700,33.2000,32.2200,32.8900,8367418,0
20111207,32.6200,33.2200,32.0000,32.9800,8399923,0
20111208,32.5200,32.5500,30.8600,30.9600,10654219,0
20111209,31.3000,32.0200,31.1600,31.7900,7581859,0
20111212,31.3900,31.4100,30.6000,31.0700,7271179,0
20111213,31.4200,31.8400,30.1400,30.5000,9459232,0
20111214,30.3200,31.2200,30.0900,30.5300,8427809,0
20111215,31.1800,31.3200,30.3050,30.3600,8408815,0
20111216,30.5500,30.8800,30.0500,30.2300,10199455,0
20111219,30.2600,30.3900,28.9300,29.0300,9726742,0
20111220,29.7100,30.4900,29.7100,30.1700,11174106,0
20111221,30.2000,30.4500,29.9200,30.4100,7471680,0
20111222,30.5600,31.1500,30.4400,31.0300,6485022,0
20111223,31.1100,31.1900,30.8100,31.1000,4882688,0
20111227,31.6000,31.7900,31.1700,31.2000,6285323,0
20111228,31.1000,31.4300,30.7000,30.8300,6561843,0
20111229,31.0600,31.5200,30.9000,31.4200,5724006,0
20111230,31.3000,31.3650,31.0600,31.1800,4599961,0
20120103,32.0700,32.5175,31.9900,32.0400,9683771,0
20120104,31.8700,32.3800,31.3500,32.2100,7788571,0
20120105,32.0300,33.3100,31.6400,32.9900,10342644,0
20120106,33.1200,33.4900,32.6600,32.9000,8520291,0
20120109,33.4500,33.5300,32.8400,33.2600,7954857,0
20120110,33.9200,34.8300,33.7800,34.5500,11577202,0
20120111,34.4000,35.8400,34.1900,35.7900,13930521,0
20120112,35.9600,36.4000,35.4400,35.9300,11181563,0
20120113,35.1700,35.3100,33.8800,35.2400,10962594,0
20120117,35.6200,35.9800,34.5000,34.6500,10763526,0
20120118,34.6600,35.6800,34.4000,35.6100,7859756,0
20120119,36.2800,36.4500,35.6500,35.8200,9458782,0
20120120,35.7000,36.4800,35.4700,36.3500,8231093,0
20120123,36.3000,37.3200,36.2700,36.7600,8483631,0
20120124,36.2600,37.0300,35.8300,36.9100,8673094,0
20120125,36.6200,36.9400,35.1100,35.9500,14624745,0
20120126,36.0600,36.1200,33.8300,34.5000,27605004,0
20120127,34.3200,35.7100,34.2600,35.5200,14043270,0
20120130,35.1600,35.9700,34.8700,35.7100,12574268,0
20120131,36.0000,36.3200,35.2300,35.3300,7518494,0
20120201,35.6400,36.5000,35.4200,36.1200,8264602,0
20120202,36.4500,36.4500,36.0200,36.3800,4517688,0
20120203,37.0200,37.9600,37.0100,37.6300,9495900,0
20120206,37.4800,37.7300,37.2500,37.6800,6396428,0
20120207,37.4000,37.8900,37.1500,37.7000,4744947,0
20120208,37.7600,38.2200,37.4000,37.6900,7179687,0
20120209,37.8700,37.9800,36.9100,37.2500,8904203,0
20120210,36.7500,36.9300,36.3400,36.8900,6235712,0
20120213,37.3900,37.8500,37.1200,37.6800,7221351,0
20120214,37.3800,37.4000,36.6600,37.3200,9705215,0
20120215,37.8600,38.4900,37.6950,37.8900,13586850,0
20120216,37.7100,38.6700,37.3300,38.6700,9568214,0
20120217,38.5600,38.9400,38.5000,38.8600,7575519,0
20120221,38.9200,39.2100,38.6000,38.7300,6484822,0
20120222,38.6000,38.8100,37.7700,37.9000,6921290,0
20120223,38.1000,38.3000,37.7300,38.2100,8476499,0
20120224,38.2800,38.3000,37.6800,37.7600,5721634,0
20120227,37.4100,38.2700,37.1150,38.0700,7273637,0
20120228,38.1500,38.5100,37.9500,38.2900,7901703,0
20120229,38.2900,38.9800,38.2900,38.5500,7974325,0
20120301,38.8200,39.2100,38.6200,38.9700,6567591,0
20120302,38.9600,39.0300,38.4100,38.4600,4386447,0
20120305,38.5700,39.1400,38.1000,38.6700,5504800,0
20120306,37.9600,38.0100,37.2600,37.4100,7225558,0
20120307,37.6000,38.0700,37.5300,37.8900,4183618,0
20120308,38.2000,38.5200,37.7500,38.0900,5560298,0
20120309,38.1600,38.7100,38.0800,38.4200,4055662,0
20120312,38.4000,38.4000,37.4300,37.6800,8917082,0
20120313,38.1300,39.5500,38.0200,39.4600,12235311,0
20120314,38.3900,38.5000,37.0000,37.1600,32580756,0
20120315,37.4300,38.4500,37.3200,38.4100,14170646,0
20120316,38.6100,39.1800,38.2300,38.3800,10659233,0
20120319,38.5200,39.3400,38.4500,38.7900,9175369,0
20120320,38.3500,38.9300,37.9200,38.7500,8693746,0
20120321,38.9200,39.2400,38.6000,38.6300,8622106,0
20120322,38.1100,38.1800,36.8900,37.1400,11742584,0
20120323,37.2200,37.7100,37.0200,37.6400,9860602,0
20120326,38.1500,38.6400,37.9700,38.3100,7969739,0
20120327,38.4400,38.5400,37.7600,37.7600,9612702,0
20120328,37.6400,37.8800,37.3500,37.6700,7232129,0
20120329,37.3000,37.3600,36.5300,37.1400,8768896,0
20120330,37.5000,37.5600,37.0100,37.3500,8377448,0
20120402,37.4200,38.2900,37.3200,38.0000,6683410,0
20120403,37.8500,38.0900,37.0800,37.6800,9199124,0
20120404,36.9600,37.1800,36.8200,36.8200,6528560,0
20120405,36.5700,36.8500,36.2700,36.4600,5798861,0
20120409,35.6800,35.8800,35.3600,35.7400,6502551,0
20120410,35.7200,35.7700,34.7700,34.8600,8114944,0
20120411,35.4100,35.6250,35.2000,35.3300,6463064,0
20120412,35.4700,36.4400,35.4100,36.3400,5462836,0
20120413,36.1500,36.3900,35.4600,35.6400,6683946,0
20120416,35.7800,35.9900,35.1150,35.4900,5696899,0
20120417,35.6500,36.3900,35.6500,36.2900,5965271,0
20120418,35.9400,36.2500,35.6900,35.8000,8182763,0
20120419,35.8700,35.9700,35.0000,35.3800,8433026,0
20120420,35.7500,35.8800,34.8600,34.9600,9337317,0
20120423,34.4300,35.5000,34.3000,35.3900,13145254,0
20120424,35.5500,36.1050,35.3300,35.5800,6257516,0
20120425,35.9200,36.2400,35.5000,35.9700,6005716,0
20120426,35.9200,36.4700,35.8000,36.4700,6417131,0
20120427,36.4000,36.5000,35.5200,36.3100,12337924,0
20120430,36.2300,36.2300,35.7900,36.0300,5875838,0
20120501,35.8900,36.4600,35.7800,36.0800,10285909,0
20120502,35.8600,35.9000,35.1600,35.8200,6867161,0
20120503,35.7600,35.8700,34.8700,35.1600,9436845,0
20120504,35.0600,35.1000,33.8100,34.2400,10113640,0
20120507,34.6800,34.9400,34.1000,34.5500,9039695,0
20120508,34.2300,34.8300,34.0000,34.4400,7096419,0
20120509,33.9100,34.1500,33.4000,33.9200,7124514,0
20120510,34.4200,35.0400,34.3200,34.6100,8098852,0
20120511,34.1000,34.9250,33.8200,34.6900,9568719,0
20120514,34.3900,34.5800,34.0300,34.0800,6672347,0
20120515,34.0000,34.0700,33.0500,33.2100,9788294,0
20120516,33.4500,33.4600,31.6000,31.6300,14274106,0
20120517,31.6800,31.7400,30.7300,30.8500,15592536,0
20120518,30.9100,31.2600,29.7889,30.2100,14589319,0
20120521,30.3900,31.1200,30.1300,30.9100,10997232,0
20120522,31.0700,31.7100,30.8100,31.0700,9647850,0
20120523,30.6900,31.0700,29.8700,30.9600,15022094,0
20120524,31.1200,31.2300,29.9300,30.6500,12949302,0
20120525,30.5900,30.7700,30.2375,30.3300,6971208,0
20120529,30.6100,31.0500,30.3900,30.6700,8426661,0
20120530,30.2000,30.3300,29.5200,29.6100,11150406,0
20120531,29.5300,29.7400,28.9000,29.2100,24674616,0
20120601,28.5400,28.7400,27.8200,27.8300,15047092,0
20120604,27.9600,28.3400,27.7000,27.8200,11457123,0
20120605,27.6000,28.5700,27.6000,28.3900,11928261,0
20120606,28.7800,29.5400,28.5400,29.5200,11262101,0
20120607,30.0200,30.5200,29.4100,29.5200,11474718,0
20120608,29.4600,29.7500,29.0000,29.7500,8010167,0
20120611,30.2400,30.2800,29.4600,29.4900,10807480,0
20120612,29.2000,29.7100,29.2000,29.5200,9642851,0
20120613,29.3100,29.8400,29.1300,29.3200,8907508,0
20120614,29.3500,29.4800,28.9500,29.1700,11588460,0
20120615,29.4900,29.9800,29.2250,29.9600,10198943,0
20120618,29.7900,29.8200,29.1900,29.4200,9030730,0
20120619,29.7000,31.1200,29.6900,30.8800,12932325,0
20120620,30.9400,31.1900,30.5550,30.8300,9595168,0
20120621,30.9600,31.1000,29.6600,29.7100,11076616,0
20120622,29.9900,30.3200,29.8400,30.0300,7328190,0
20120625,29.5800,29.5800,29.0000,29.1500,8770388,0
20120626,29.2800,29.6600,28.9600,29.4400,8361627,0
20120627,29.5800,29.9000,29.2500,29.7500,4883415,0
20120628,29.4500,29.5200,28.9000,29.4900,7444077,0
20120629,30.3200,30.8700,30.2050,30.8500,9063360,0
20120702,31.3100,31.3100,30.2700,30.6600,5034832,0
20120703,30.6500,31.4900,30.4100,31.2100,3995285,0
20120705,31.0700,31.1400,30.5100,30.6700,4920721,0
20120706,30.1600,30.5900,29.9800,30.5100,5037881,0
20120709,30.3800,30.4280,30.0000,30.2300,6120155,0
20120710,30.4800,30.7800,29.9200,30.0900,6678409,0
20120711,30.1400,30.7500,30.1300,30.6000,7249285,0
20120712,30.2300,30.2300,29.7300,29.8900,8199263,0
20120713,29.9600,30.9400,29.9600,30.8900,5315083,0
20120716,30.8400,30.8400,30.2100,30.3900,5566999,0
20120717,30.5500,30.8750,30.0200,30.8400,5568163,0
20120718,30.5800,31.1700,30.4600,30.9600,6170730,0
20120719,31.0000,31.2100,30.6400,30.7800,5739846,0
20120720,30.4100,30.4100,29.4600,29.5300,11372661,0
20120723,28.9600,29.2900,28.5100,29.1500,7911663,0
20120724,29.2000,29.2500,28.3300,28.6800,10993118,0
20120725,28.8700,29.1100,28.4600,28.6400,7102508,0
20120726,29.2000,29.4800,28.8600,29.3400,7336524,0
20120727,29.4200,30.6300,29.2300,30.4400,9463939,0
20120730,30.2200,30.7100,30.1200,30.6500,6791771,0
20120731,30.5800,30.9900,30.4500,30.7700,7268695,0
20120801,30.8200,31.0000,30.0700,30.4300,11135406,0
20120802,30.3200,32.5000,30.3100,31.7000,17559878,0
20120803,32.2800,33.4900,32.2400,33.1900,13281805,0
20120806,33.1400,33.9400,33.1400,33.4500,8108447,0
20120807,33.6400,34.4200,33.4400,34.3100,11101138,0
20120808,34.0200,34.5500,33.9200,34.4000,6916615,0
20120809,34.3500,34.9650,34.2200,34.6500,7267734,0
20120810,34.5700,35.0700,34.4500,34.9700,5715503,0
20120813,34.7800,35.0350,34.4700,34.9700,5637668,0
20120814,35.2100,35.2500,34.8400,34.9800,6936194,0
20120815,34.7500,34.9850,34.5000,34.7900,7320848,0
20120816,34.8300,35.0500,34.5100,34.5800,9365690,0
20120817,34.6800,34.8000,34.3800,34.7900,7391184,0
20120820,34.7700,34.9900,34.5800,34.9900,6370238,0
20120821,35.0500,35.9000,35.0500,35.3300,11030931,0
20120822,35.3200,35.4900,34.5710,34.8500,8310025,0
20120823,34.7700,34.8300,34.3800,34.4500,7966061,0
20120824,34.2800,34.8500,34.2000,34.6500,5425641,0
20120827,34.6900,34.7700,34.2850,34.4000,5912351,0
20120828,34.2500,34.5701,34.1100,34.2700,5955450,0
20120829,34.3600,34.4900,33.9800,34.1800,6370745,0
20120830,33.9500,34.1300,33.5900,33.9900,5742593,0
20120831,34.2700,34.6700,33.9650,34.1300,5887255,0
20120904,34.1400,34.2900,33.7800,34.0000,5929726,0
20120905,34.0900,34.1900,33.8900,34.0100,6786061,0
20120906,34.2600,35.2100,34.1800,34.9600,10030660,0
20120907,35.2100,35.8000,35.1200,35.2800,8669711,0
20120910,35.3400,35.4300,34.9300,34.9800,7814609,0
20120911,35.1500,35.5300,35.0000,35.3600,4468503,0
20120912,35.6400,36.0000,34.2900,34.6300,17108156,0
20120913,34.6300,35.5800,33.9100,35.4600,16609684,0
20120914,35.6900,36.5200,35.6600,36.2500,12500707,0
20120917,36.0000,36.5000,35.7400,35.9100,8380572,0
20120918,35.6400,35.6400,35.0100,35.1600,8597343,0
20120919,35.3000,35.4600,34.9500,34.9600,7081739,0
20120920,34.6300,34.8100,34.3600,34.7000,10609995,0
20120921,34.8800,35.0300,34.4900,34.8700,15573337,0
20120924,35.6900,35.6900,34.9000,35.4200,9681288,0
20120925,35.6300,35.8100,34.7100,34.7100,15677373,0
20120926,34.5200,34.6000,33.6900,33.9900,9615578,0
20120927,34.3600,34.6200,34.0900,34.4900,9598846,0
20120928,34.2400,34.7000,34.1500,34.4600,11698265,0
20121001,34.7500,35.0300,34.1600,34.3300,8093557,0
20121002,34.5100,34.7500,34.0500,34.3300,11422885,0
20121003,34.2600,34.4300,33.8800,34.2600,7807801,0
20121004,34.4000,35.1400,34.2600,35.0200,8160924,0
20121005,35.2200,35.9400,34.8900,35.1600,13991238,0
20121008,35.0000,35.2700,34.7700,35.2300,5043965,0
20121009,35.2900,35.4400,34.9300,35.1200,7003240,0
20121010,35.1600,35.3000,34.6000,34.6700,7680803,0
20121011,35.1000,35.7200,34.8200,35.3600,12078091,0
20121012,35.2300,35.3690,34.6300,35.0000,7168629,0
20121015,35.2200,35.2500,34.7400,34.9500,7546502,0
20121016,35.2200,36.4990,35.1400,36.3500,14183259,0
20121017,36.4600,37.1900,36.4000,37.0800,12419619,0
20121018,36.9600,37.4100,36.9000,37.1100,10618231,0
20121019,37.0000,37.0000,35.6300,35.9300,12857847,0
20121022,35.8700,36.2100,35.5800,36.1400,5680885,0
20121023,35.4600,35.5600,34.9400,34.9800,8712986,0
20121024,35.2200,35.4800,34.8700,34.9100,6289888,0
20121025,35.3500,35.7500,35.2200,35.6500,27622885,0
20121026,35.5500,35.7400,34.9200,35.2200,27311284,0
20121031,35.6000,36.0100,35.0100,35.4900,6401614,0
20121101,35.4300,35.5900,34.7100,35.4800,15108320,0
20121102,35.6800,35.7500,34.7000,34.7000,17524454,0
20121105,34.5600,34.8700,34.1310,34.6900,7655447,0
20121106,34.7600,35.2900,34.5400,35.0300,9481026,0
20121107,33.7200,33.8900,32.5800,32.5900,16599846,0
20121108,32.6100,33.1200,31.9900,32.0000,10011801,0
20121109,31.8000,32.6000,31.6900,32.0200,9251013,0
20121112,32.0900,32.1800,31.7200,32.0400,18701960,0
20121113,31.6300,32.3200,31.4300,31.4700,7181507,0
20121114,31.5500,31.7500,30.8300,30.9100,9960741,0
20121115,30.7000,31.6000,30.5500,31.3400,11703963,0
20121116,31.3500,31.5900,31.0300,31.5600,7807631,0
20121119,31.9700,32.1000,31.7800,32.0200,7438561,0
20121120,31.8600,32.3900,31.5500,32.3800,10716227,0
20121121,32.5000,32.8400,32.2200,32.8400,11529991,0
20121123,33.0000,33.2300,32.9300,33.2300,3269475,0
20121126,32.8900,33.1700,32.7400,33.1300,8522588,0
20121127,32.9700,33.1250,32.5900,32.6200,6754984,0
20121128,32.3700,32.9500,32.2250,32.9400,7022479,0
20121129,33.1800,33.4700,33.0600,33.3500,9253006,0
20121130,33.2900,33.5800,33.1400,33.1900,7030445,0
20121203,33.3500,33.7150,33.3000,33.3800,8904630,0
20121204,33.3500,33.5500,33.2100,33.3200,6667731,0
20121205,33.3000,33.5800,33.0775,33.3200,17581498,0
20121206,33.0000,33.0700,32.7050,32.9100,10586651,0
20121207,33.1000,33.3100,32.7350,32.8900,8329761,0
20121210,32.7500,33.0800,32.5500,33.0700,6827247,0
20121211,33.2800,33.3100,32.9200,33.2100,7496495,0
20121212,33.2900,34.0000,33.2800,33.6100,16762368,0
20121213,33.6050,34.3300,32.7100,32.8300,23948618,0
20121214,32.7400,32.8000,31.7900,31.8400,17308941,0
20121217,31.9900,32.1200,31.8400,32.0300,16092518,0
20121218,32.0300,33.2200,31.9600,33.1400,23845496,0
20121219,33.2700,33.4600,33.0400,33.2200,14770346,0
20121220,33.3100,33.8100,33.0500,33.8000,8825558,0
20121221,33.3900,33.5600,32.9300,33.0700,15104916,0
20121224,32.8700,33.0050,32.7200,32.8900,2875287,0
20121226,32.9200,33.0800,32.6200,32.7900,4800015,0
20121227,32.8400,33.0400,32.2000,32.8800,9337689,0
20121228,32.6200,32.6900,32.2400,32.2700,4926394,0
20121231,32.1300,32.9500,32.0000,32.9400,8598430,0
20130102,34.0400,35.1700,33.9300,35.1500,19415627,0
20130103,35.1100,35.3700,34.7500,35.1000,12745140,0
20130104,35.4300,36.2000,35.3195,35.9500,13825075,0
20130107,36.1600,36.1600,35.5100,35.7900,8446904,0
20130108,35.7000,36.7700,35.6900,36.0000,10811119,0
20130109,35.9100,36.3900,35.9000,36.0500,10814297,0
20130110,36.3200,36.6200,36.1820,36.5900,8144813,0
20130111,36.4800,36.5700,36.1200,36.3400,5598388,0
20130114,36.4400,36.4600,35.7400,36.3000,5456447,0
20130115,35.9400,36.3950,35.8900,36.2900,5776604,0
20130116,36.1200,36.5800,36.0599,36.3500,6566394,0
20130117,36.4800,36.6600,36.2900,36.3600,8536197,0
20130118,36.4400,36.5600,36.0700,36.3100,7544056,0
20130122,36.2600,37.1900,36.2600,37.1400,7665898,0
20130123,37.0000,37.3700,36.9400,37.3500,6679036,0
20130124,37.3800,37.4900,36.6700,36.8300,8053355,0
20130125,37.0900,37.6900,36.9900,37.6500,8062308,0
20130128,37.7300,38.1050,37.4500,37.6300,8332884,0
20130129,37.5400,37.8800,37.3500,37.7200,5820879,0
20130130,37.6500,37.8800,37.2000,37.2500,7162170,0
20130131,37.2500,37.4500,36.9800,37.3400,5751977,0
20130201,37.8300,38.2500,37.5900,38.2000,9491145,0
20130204,37.7100,37.8000,37.2200,37.2300,9730627,0
20130205,37.6400,37.9400,37.5100,37.6100,5114175,0
20130206,37.0800,37.5700,36.9100,37.5700,5660916,0
20130207,37.5800,37.5900,36.5600,36.9400,6386306,0
20130208,36.9600,37.1100,36.7100,36.9000,4899965,0
20130211,36.8900,37.1000,36.6800,36.9000,4571956,0
20130212,36.9200,37.2800,36.8100,37.1300,6302675,0
20130213,37.2000,37.8500,36.9700,37.5000,9129768,0
20130214,37.0400,37.2300,36.0300,36.6900,20884303,0
20130215,36.9500,37.1650,36.3400,36.4400,13014985,0
20130219,36.6100,37.0500,36.5400,37.0000,8738561,0
20130220,37.0200,37.1100,35.7750,35.8900,10310146,0
20130221,35.6600,35.7800,34.9600,35.2900,11605941,0
20130222,35.5300,35.8000,35.4400,35.7800,7750533,0
20130225,36.0800,36.1800,34.6200,34.6400,12624941,0
20130226,34.8900,35.0400,33.8900,34.8600,12729833,0
20130227,34.8500,35.7300,34.8100,35.7000,7060646,0
20130228,35.6800,35.9000,35.1600,35.4400,10185173,0
20130301,35.3200,35.5800,34.7600,35.3200,7575538,0
20130304,35.1700,35.4900,35.0100,35.4500,5043836,0
20130305,35.7100,36.7300,35.5100,36.4300,12142941,0
20130306,36.6600,36.9200,36.3900,36.5400,6650613,0
20130307,36.6200,37.2700,36.6100,37.2100,8146506,0
20130308,37.5300,39.1400,37.5300,39.0300,19509920,0
20130311,39.0200,39.7000,38.5700,39.6100,11149454,0
20130312,39.4200,39.6500,39.3200,39.4900,15555799,0
20130313,39.2800,40.0500,39.2500,39.9800,11701651,0
20130314,40.2100,40.6400,39.9700,40.1800,9763311,0
20130315,40.0100,40.2800,39.7900,40.2000,10717240,0
20130318,39.6100,39.7400,38.9300,39.1500,11904985,0
20130319,39.4700,39.5100,38.2800,38.6800,12499247,0
20130320,39.0000,39.2400,38.5100,38.5500,8316827,0
20130321,38.2800,38.4850,37.8950,38.0500,10757378,0
20130322,38.2600,38.4200,38.0650,38.4000,11344928,0
20130325,38.8800,38.8900,37.9500,38.2000,7817108,0
20130326,38.4200,38.6200,38.2000,38.5800,5903018,0
20130327,38.1500,38.2199,37.6550,38.1600,5780787,0
20130328,38.0500,38.2000,37.8000,38.0200,5599230,0
20130401,38.0400,38.3000,37.5000,37.6400,4610569,0
20130402,37.8800,38.3600,37.8100,38.1600,5796452,0
20130403,38.1100,38.1400,37.0100,37.1500,7852514,0
20130404,37.2400,37.4800,37.0000,37.3900,5795849,0
20130405,35.9300,36.6400,35.6100,36.5800,14116242,0
20130408,36.6400,36.6500,36.0000,36.3900,9301980,0
20130409,36.5200,37.1900,36.3000,36.9900,8030832,0
20130410,37.2400,38.1900,37.1900,37.6700,6948298,0
20130411,37.7300,37.8500,37.3000,37.3800,5992541,0
20130412,37.0400,37.4100,36.5200,36.8000,5731938,0
20130415,36.6100,36.8400,36.0100,36.0400,9409152,0
20130416,36.4500,36.9300,36.3500,36.8600,5354653,0
20130417,36.5000,36.8100,36.1200,36.3500,6911008,0
20130418,36.4300,36.4300,35.3300,35.5300,8527230,0
20130419,35.7200,35.8700,35.3300,35.6000,8533769,0
20130422,35.7900,35.9600,35.2500,35.7900,7853405,0
20130423,36.1300,38.3500,35.7300,37.7400,19245954,0
20130424,38.1500,38.5900,37.8100,38.3200,6381595,0
20130425,38.5200,39.2500,38.3700,38.9100,8551100,0
20130426,38.8300,38.9700,38.2080,38.5300,4383034,0
20130429,38.7800,39.4350,38.5000,39.1500,9318515,0
20130430,39.0700,39.2600,38.7200,38.9900,5427558,0
20130501,38.9700,39.1000,38.3700,38.4000,7398048,0
20130502,38.9000,40.1100,38.4900,39.9700,18050747,0
20130503,40.4100,41.2100,40.3200,40.4800,9220559,0
20130506,40.5700,41.0000,40.4000,40.7500,6043170,0
20130507,40.9400,41.0900,40.5100,40.7800,5509692,0
20130508,40.6700,41.2900,40.6000,41.2500,5563966,0
20130509,41.2000,41.2275,40.3500,40.5900,8274628,0
20130510,40.7500,41.1700,40.5110,41.1600,6917045,0
20130513,41.1000,41.7400,41.0500,41.6000,6426009,0
20130514,41.4200,42.7800,41.4200,42.7600,8706506,0
20130515,42.6500,43.1200,42.2100,43.0400,8049777,0
20130516,42.9600,43.1200,42.4530,42.5700,6680290,0
20130517,42.7200,43.4300,42.7000,43.2800,6839209,0
20130520,43.1900,43.3700,42.9400,43.3000,4349553,0
20130521,43.2600,43.7100,42.7400,42.8200,6532684,0
20130522,42.8700,43.5599,42.0200,42.2600,8501743,0
20130523,41.6700,42.5900,41.4290,42.4900,7614005,0
20130524,42.0900,42.1200,41.5500,42.0400,4997554,0
20130528,42.7300,43.3700,42.6200,43.2400,7284088,0
20130529,42.8000,44.4250,42.6700,43.9300,10922004,0
20130530,43.8600,44.9000,43.7950,44.3400,6453915,0
20130531,44.0300,45.2600,43.8500,44.2100,14578114,0
20130603,44.6700,44.8100,43.3800,44.4100,10268075,0
20130604,44.3500,45.0200,43.6799,43.9600,9871217,0
20130605,43.9000,44.0600,42.6800,42.9900,10400682,0
20130606,43.0000,43.7300,42.4600,43.7200,7745664,0
20130607,44.1800,45.1500,43.9200,45.0600,7699088,0
20130610,45.3300,45.9600,45.1500,45.6000,8157477,0
20130611,44.8900,45.2500,44.4400,44.4800,7923089,0
20130612,44.8800,45.1100,44.2400,44.4700,5605115,0
20130613,44.3200,45.0400,43.9000,44.9100,5526130,0
20130614,44.7600,44.8700,43.7600,43.9700,6434861,0
20130617,44.5000,45.0500,44.4220,44.9000,6231589,0
20130618,45.0800,45.5000,44.8700,45.4100,4355453,0
20130619,45.3600,46.1600,44.7350,45.2200,10185978,0
20130620,44.6700,46.1400,44.5400,45.1200,11044999,0
20130621,45.6500,45.6900,44.3800,45.0400,13508222,0
20130624,44.3700,44.5000,43.3500,43.9700,10853426,0
20130625,44.3600,45.1000,43.9050,44.8200,9324103,0
20130626,45.3300,45.6349,44.6700,45.4000,8860455,0
20130627,45.7400,46.1050,45.5200,46.1000,8263021,0
20130628,45.9600,46.1100,45.6100,45.7600,6794462,0
20130701,46.1500,46.7500,46.1400,46.5400,6250553,0
20130702,46.3800,46.9400,46.3150,46.5700,6409001,0
20130703,46.1400,46.4300,46.0100,46.2700,3237351,0
20130705,46.7500,47.5650,46.7500,47.5200,5768751,0
20130708,47.8300,48.0700,47.5500,48.0500,5215738,0
20130709,48.4900,48.8400,47.9750,48.7800,7544006,0
20130710,48.6200,49.0100,48.4200,48.6100,6381702,0
20130711,49.2100,49.2500,48.0200,48.5600,8085722,0
20130712,48.6200,49.0800,48.2400,49.0800,6145437,0
20130715,48.7900,49.0600,48.4900,48.5400,6616444,0
20130716,48.5600,48.9200,48.0200,48.0600,5770925,0
20130717,48.2100,48.3500,47.4900,47.8300,6813398,0
20130718,48.0500,48.9300,47.7300,48.8400,9011141,0
20130719,48.7500,48.8300,47.9400,48.6400,6199514,0
20130722,48.8500,49.3800,48.7600,49.2499,7419049,0
20130723,49.5100,49.7700,49.2300,49.3500,5244702,0
20130724,49.6200,49.8600,49.0100,49.0700,5637444,0
20130725,48.9900,49.0050,48.4200,48.8700,6303972,0
20130726,48.5300,48.9800,48.3000,48.9300,5217552,0
20130729,48.8100,48.9900,48.4300,48.6100,3686066,0
20130730,48.8800,48.9300,47.9250,48.2300,5690205,0
20130731,48.3200,49.2400,48.2500,48.4200,9100590,0
20130801,49.0700,51.6500,49.0700,51.4700,11860186,0
20130802,50.9700,51.1800,50.5500,50.8000,7344857,0
20130805,50.6000,51.0400,50.0900,50.5300,5030181,0
20130806,50.3900,50.3900,49.4600,49.5800,5025396,0
20130807,49.1400,49.6233,48.6900,49.5000,6146511,0
20130808,49.8500,50.2900,49.0300,49.7600,6413258,0
20130809,49.5300,49.9350,49.3300,49.7700,4161477,0
20130812,49.3200,49.5900,48.8300,48.8800,4916497,0
20130813,49.0700,49.6500,48.6500,49.5400,6455357,0
20130814,49.4200,49.7900,48.6400,48.6900,5808269,0
20130815,48.3800,48.3800,47.6700,47.9500,7344072,0
20130816,47.7900,48.8500,47.7600,48.2800,5612627,0
20130819,48.1100,48.4200,47.5700,47.6100,4773994,0
20130820,47.6300,48.0300,47.1100,47.8800,4952053,0
20130821,47.7100,48.4000,47.3300,47.8300,6287304,0
20130822,48.0100,48.9700,48.0100,48.6400,6188685,0
20130823,48.6600,48.7400,48.0700,48.2600,5590913,0
20130826,48.3300,48.4600,47.8900,47.9200,5151364,0
20130827,47.2700,47.3400,45.7900,45.8500,9222997,0
20130828,45.8600,46.2200,45.5200,45.9600,6080848,0
20130829,45.9600,46.8099,45.8500,46.4400,4201669,0
20130830,46.5400,46.6200,46.0000,46.1900,4055182,0
20130903,46.8400,47.6700,46.5750,47.0900,6165443,0
20130904,48.0100,48.9800,47.4800,48.3800,7231863,0
20130905,48.3700,48.9500,48.2700,48.4000,4380945,0
20130906,48.5700,48.6000,47.3500,47.9800,4662154,0
20130909,48.0100,48.5300,47.9800,48.4700,4871574,0
20130910,48.9900,49.7800,48.9000,49.6200,5773282,0
20130911,49.5700,49.7800,49.1600,49.5500,3530614,0
20130912,49.6000,49.6700,49.1100,49.2800,3967676,0
20130913,49.3200,49.3300,48.7400,48.8300,5032656,0
20130916,49.3400,49.7200,48.9700,49.3500,7239035,0
20130917,49.4200,49.9850,49.1300,49.8800,5115184,0
20130918,49.8100,50.7900,48.2800,48.6300,13742469,0
20130919,48.7100,48.7500,46.8700,47.0800,17206386,0
20130920,47.4600,48.0000,47.3100,47.4900,13837382,0
20130923,47.4400,47.8000,47.1500,47.3600,5694739,0
20130924,47.2900,47.7100,46.8500,47.1100,6109837,0
20130925,47.1300,48.0900,47.1300,47.8500,7588924,0
20130926,48.0500,48.3400,47.4200,47.5800,4783180,0
20130927,47.1400,47.4200,46.8000,47.2100,5860593,0
20130930,46.6000,47.1500,46.3600,46.9500,8537260,0
20131001,46.9500,47.5700,46.9000,47.4300,5610588,0
20131002,47.0000,47.1100,46.4400,47.1000,7209580,0
20131003,46.9600,47.1200,46.1150,46.9200,5973218,0
20131004,47.0200,47.7300,46.8100,47.6900,5514977,0
20131007,47.1500,47.3600,46.6400,46.9200,3730968,0
20131008,46.8600,47.0800,46.2600,46.4500,5461509,0
20131009,46.5300,46.6100,45.7500,46.3800,6089266,0
20131010,47.1500,48.1100,47.1200,48.1100,5394521,0
20131011,47.9400,48.7500,47.7800,48.7400,5085927,0
20131014,48.4000,48.8900,47.9600,48.6700,4117252,0
20131015,48.5900,48.9400,48.3000,48.3400,3931884,0
20131016,48.8400,49.5700,48.6000,49.3000,5071294,0
20131017,49.0300,49.5800,48.7700,49.2800,5937164,0
20131018,49.5300,49.6700,48.8100,49.4500,5030550,0
20131021,49.5200,49.6300,49.1800,49.5800,3453894,0
20131022,49.6600,49.8100,49.0000,49.1600,5455690,0
20131023,48.8600,48.9600,47.9500,48.2600,5796912,0
20131024,48.2900,48.6300,47.9200,48.5700,5439470,0
20131025,48.7100,49.0600,48.4800,48.6300,4896032,0
20131028,48.6500,48.7600,48.2500,48.5900,4697538,0
20131029,48.7200,49.2500,48.6000,49.2000,4848981,0
20131030,49.3000,49.4000,48.5900,49.0000,4347993,0
20131031,47.2400,48.2900,47.0000,47.3100,10198235,0
20131101,47.4200,47.8100,47.1050,47.3200,6490085,0
20131104,47.4500,48.0700,47.3100,48.0700,6272817,0
20131105,47.9900,48.2400,47.7146,48.0700,4435098,0
20131106,48.0100,48.4200,47.5700,47.9600,6221876,0
20131107,48.1200,48.8400,47.5600,47.5900,5628442,0
20131108,47.8400,50.6600,47.6000,50.1400,12493712,0
20131111,50.0000,50.1400,49.4701,49.9000,4508329,0
20131112,49.7800,49.9300,49.0300,49.3100,5511780,0
20131113,49.1000,50.0900,48.8900,50.0300,6798733,0
20131114,50.3200,51.5800,50.1800,51.3900,11158033,0
20131115,51.2501,52.0900,51.2500,52.0100,8007285,0
20131118,51.9700,53.0200,51.9100,52.1800,8509899,0
20131119,52.1800,52.5500,51.8900,52.3200,5859845,0
20131120,52.9900,53.1100,51.9650,52.0400,5926274,0
20131121,52.3300,52.9600,51.9550,52.9500,5645845,0
20131122,52.9200,52.9900,52.3500,52.6500,4967301,0
20131125,52.9500,52.9800,52.2000,52.4400,5657686,0
20131126,52.5500,52.9400,52.5000,52.5300,4330348,0
20131127,52.5900,52.6900,52.1300,52.4000,3233483,0
20131129,52.4100,52.7100,52.1300,52.1900,2636312,0
20131202,52.4200,53.0800,52.1200,52.2100,4708297,0
20131203,52.0800,52.1000,51.0600,51.3400,5698222,0
20131204,51.2600,52.0550,50.9400,51.2700,5874453,0
20131205,51.2300,51.6300,50.9500,51.0500,4788067,0
20131206,51.7000,52.2500,51.3900,51.6700,5192594,0
20131209,51.8900,52.2400,51.4900,51.7000,7135462,0
20131210,51.4300,52.0700,51.1600,51.8500,4681827,0
20131211,51.8000,52.0200,51.2900,51.4300,5881773,0
20131212,51.4000,51.7000,51.0600,51.1900,4814588,0
20131213,51.5200,51.5700,50.9400,51.1900,6373727,0
20131216,51.4500,51.7000,51.2400,51.3700,6101640,0
20131217,51.3500,51.3800,50.5800,50.7400,6563229,0
20131218,51.0300,52.0300,50.1300,51.9000,12798966,0
20131219,52.1000,52.4300,51.7200,52.2700,5296761,0
20131220,52.2300,53.3200,52.0800,53.1200,10121621,0
20131223,53.3700,53.6690,53.0400,53.1700,5163461,0
20131224,53.0900,53.6900,53.0800,53.6700,1742875,0
20131226,53.7200,54.1600,53.6000,54.0200,4160358,0
20131227,54.1300,54.3200,53.8500,53.9600,4051835,0
20131230,53.9800,54.0950,53.3400,53.5000,3324533,0
20131231,53.8000,54.0600,53.5300,53.9200,2907147,0
20140102,53.5500,53.5700,52.8900,53.1900,3879875,0
20140103,53.8600,54.0400,53.3800,53.8100,3682439,0
20140106,53.4900,54.0200,53.2500,53.5800,5739324,0
20140107,54.0400,54.2300,53.2100,53.3700,4170956,0
20140108,53.8300,54.4900,53.5200,54.1900,5091843,0
20140109,54.2400,54.6700,54.1100,54.5500,5320262,0
20140110,54.5500,54.7000,53.6100,54.1000,4679825,0
20140113,53.9000,54.3900,52.8850,52.9700,5989037,0
20140114,53.5300,53.7500,52.8801,53.5900,4152298,0
20140115,53.7300,54.4000,53.6900,54.3200,5015331,0
20140116,54.2200,54.2200,53.3500,53.4600,3905614,0
20140117,53.4800,53.5600,52.8000,52.9600,4832295,0
20140121,53.4300,53.4600,52.5800,52.6700,6464643,0
20140122,52.7300,52.9800,52.3300,52.4900,3500939,0
20140123,52.1200,52.1200,51.1500,51.4300,5816311,0
20140124,50.9800,51.0300,49.4600,49.5100,9370176,0
20140127,49.5100,49.7500,48.3350,48.9200,11092236,0
20140128,49.3400,49.9400,49.2900,49.6300,5045990,0
20140129,49.0500,49.6300,48.7400,48.8500,4644561,0
20140130,49.3000,49.9750,49.2200,49.7800,3928606,0
20140131,48.8100,49.6900,48.5400,49.0500,6094717,0
20140203,49.0600,49.1700,46.9800,47.0600,9615697,0
20140204,47.2500,48.1100,47.1200,47.7800,6260829,0
20140205,47.6600,47.8450,47.0600,47.6800,5686349,0
20140206,47.8800,48.6000,47.4100,48.5900,6688619,0
20140207,48.9100,49.1600,48.3600,49.1100,5663614,0
20140210,49.0800,49.1300,48.2830,48.5600,4560241,0
20140211,48.5200,49.9300,48.5100,49.7600,7975326,0
20140212,49.9400,50.6500,49.5000,49.8800,6567912,0
20140213,49.8800,50.0500,48.8500,50.0100,6625423,0
20140214,49.8700,50.5500,49.6400,50.3900,4458439,0
20140218,50.3800,51.1800,50.3200,51.0700,7237689,0
20140219,51.0200,51.7600,50.6100,50.7600,7386350,0
20140220,50.8400,50.9900,50.0800,50.7100,5504076,0
20140221,50.7100,51.0100,50.5050,50.5200,4559596,0
20140224,50.5200,51.1500,50.4700,50.8700,5562013,0
20140225,50.8200,50.8400,50.2800,50.5300,4211607,0
20140226,49.3400,50.5300,49.3400,49.9700,6605522,0
20140227,49.9000,50.5300,49.3050,50.5300,7669607,0
20140228,50.5000,51.3900,50.3000,50.6700,9911708,0
20140303,49.9000,50.3200,49.6600,50.0700,6089586,0
20140304,51.0000,51.3700,50.7800,51.1900,5973222,0
20140305,51.1400,52.3000,51.0300,52.0900,6144961,0
20140306,52.3900,52.7700,52.3500,52.3700,5482161,0
20140307,52.9100,53.6100,52.8500,53.1500,5714866,0
20140310,53.5700,53.7400,53.0000,53.3600,6684125,0
20140311,53.4700,53.5200,52.8000,52.9800,5558164,0
20140312,52.5800,52.6900,52.1550,52.6900,7269419,0
20140313,52.9000,53.0800,51.6650,51.7400,5467915,0
20140314,51.6000,52.0200,51.3900,51.7100,4147807,0
20140317,52.2900,52.5600,51.6500,51.8300,4975999,0
20140318,51.9200,52.4200,51.8000,52.3500,4341951,0
20140319,52.4000,53.3800,52.3200,53.1000,8141270,0
20140320,53.0300,53.9700,52.9900,53.6500,5553056,0
20140321,54.1900,54.3450,53.3600,53.4200,8233577,0
20140324,53.7250,54.0400,53.1200,53.5100,5162403,0
20140325,54.3200,54.5000,53.4600,54.2700,7699881,0
20140326,54.5700,54.8000,53.4500,53.5800,7311023,0
20140327,53.3700,53.4400,52.1600,52.3600,5926490,0
20140328,52.5000,52.9500,52.1001,52.5600,4738906,0
20140331,52.9300,53.3100,52.6600,52.8000,5258744,0
20140401,54.4300,54.4300,53.2100,53.4400,5932812,0
20140402,53.5100,54.0300,53.2700,53.6400,5839562,0
20140403,53.6800,54.0200,53.4000,53.9200,5558902,0
20140404,54.3100,54.4500,52.7600,52.8400,5710798,0
20140407,52.7500,52.7900,51.0600,51.3700,10238063,0
20140408,51.1900,51.8800,50.7200,51.7100,8177325,0
20140409,51.9200,52.3800,51.1900,52.3600,4713725,0
20140410,52.3900,52.4400,50.3700,50.3700,7333570,0
20140411,49.9800,50.3700,49.1500,49.1900,10555282,0
20140414,49.8200,50.2400,48.7500,49.3700,8390211,0
20140415,49.5500,50.1000,48.9350,49.8800,6011069,0
20140416,50.3500,50.5600,49.7300,50.5500,5553564,0
20140417,50.4900,51.6000,50.4100,51.2000,5332884,0
20140421,50.7200,51.2400,50.7200,51.1500,4531288,0
20140422,51.1400,52.1200,50.9700,51.9000,6303790,0
20140423,51.8200,52.2200,51.7900,51.9100,4242280,0
20140424,52.1800,52.3100,51.4200,51.9500,4874319,0
20140425,51.8500,51.9100,50.8300,51.0900,5875301,0
20140428,51.4600,51.5199,50.1750,50.9600,8482755,0
20140429,51.3900,51.9100,51.1900,51.8400,5564317,0
20140430,51.8400,52.6000,51.4300,52.3500,5521792,0
20140501,51.0800,52.1200,50.9200,51.5700,8656889,0
20140502,51.8200,52.4700,51.4000,51.8900,6915366,0
20140505,51.4900,51.7738,51.1500,51.5300,3007530,0
20140506,51.3500,51.3799,49.9100,49.9400,8099389,0
20140507,49.8500,50.4900,49.6300,50.1000,6436990,0
20140508,50.0800,51.6350,50.0700,51.6000,11101489,0
20140509,51.4300,51.5700,50.8800,51.3000,5707777,0
20140512,51.6300,52.0750,51.4500,52.0200,5919843,0
20140513,52.1100,52.2200,51.6400,52.0200,4725221,0
20140514,51.8200,51.8400,50.7500,50.9200,7080208,0
20140515,50.6500,50.6800,49.0600,49.5600,11541005,0
20140516,49.7100,49.7850,49.0600,49.4400,7719645,0
20140519,49.4700,49.9600,49.3000,49.9200,4048684,0
20140520,49.8400,49.9500,49.2500,49.5400,4660947,0
20140521,49.8500,50.4600,49.7600,50.2200,3734958,0
20140522,50.1900,50.7200,50.0700,50.5800,3660185,0
20140523,50.6700,50.8300,50.4800,50.7600,3344183,0
20140527,50.8500,51.9900,50.8000,51.5600,6683948,0
20140528,51.4500,51.5100,50.9100,51.0100,5354168,0
20140529,51.3600,51.4500,50.4400,50.8200,5079927,0
20140530,50.7200,51.1500,50.6000,50.9300,4334462,0
20140602,51.2000,51.9500,51.0200,51.7900,4738654,0
20140603,51.6700,53.3000,51.6100,53.2100,9326336,0
20140604,53.3900,54.9300,53.3100,54.7800,15027484,0
20140605,54.9900,55.2700,54.2300,54.4400,7808637,0
20140606,54.4800,54.9800,54.3700,54.8000,5652235,0
20140609,54.6800,55.2100,54.3200,54.6600,5756481,0
20140610,55.4000,55.4000,54.7200,55.0500,6480708,0
20140611,54.7900,55.2050,54.6300,54.8700,4367811,0
20140612,54.8900,55.1200,54.1200,54.3300,4967347,0
20140613,54.4500,54.7900,54.1900,54.4700,3917187,0
20140616,54.2700,54.6100,54.0800,54.4400,3873380,0
20140617,54.3500,56.3300,54.3500,56.1500,9348015,0
20140618,55.8600,56.6000,55.7000,56.5400,7700019,0
20140619,56.6100,56.6100,56.1200,56.2800,5830744,0
20140620,56.4600,56.8700,56.2500,56.4500,7003508,0
20140623,56.4500,56.7600,56.1500,56.5500,4895606,0
20140624,56.0500,56.8100,55.9100,56.0500,4813161,0
20140625,55.8500,55.9700,55.2700,55.9200,5230616,0
20140626,55.6900,55.7500,54.7500,55.6900,4594575,0
20140627,55.6200,55.7500,55.0300,55.5500,6212064,0
20140630,55.2200,55.8000,55.1500,55.5600,4151878,0
20140701,55.5900,56.6300,55.5900,56.1800,4145310,0
20140702,56.1500,56.8700,55.9900,56.1000,3806207,0
20140703,56.7000,57.5700,56.7000,57.2200,4582888,0
20140707,56.9900,57.0400,56.3100,56.6200,3194222,0
20140708,56.6100,56.6100,55.8050,55.9900,4592934,0
20140709,56.3700,56.7600,56.1600,56.3500,3960214,0
20140710,55.0300,55.7100,54.6700,55.4500,5032134,0
20140711,55.2800,55.9300,55.1100,55.7400,4249434,0
20140714,56.4700,56.7400,55.9200,56.1400,9225083,0
20140715,56.3700,56.6600,55.6690,56.1400,4265829,0
20140716,56.6200,56.7000,55.7400,55.9600,3421025,0
20140717,55.5600,56.2700,54.8050,55.0200,6459726,0
20140718,55.4100,55.9300,54.9600,55.8300,4072701,0
20140721,55.6100,55.8100,55.1500,55.5100,3112698,0
20140722,55.7400,55.8500,54.5100,55.5000,6461434,0
20140723,55.6100,55.6800,54.9300,55.2800,3572884,0
20140724,55.4300,55.4700,54.9100,55.1500,5947997,0
20140725,55.1400,55.3900,54.4399,54.7500,4920639,0
20140728,54.6800,54.9200,53.9100,54.8100,5220157,0
20140729,54.7400,54.9400,54.0301,54.0900,5290108,0
20140730,54.2300,54.8500,54.0600,54.4400,7300557,0
20140731,53.7800,54.0200,52.4000,52.6000,10021781,0
20140801,52.3000,52.7001,51.7950,52.1300,6769726,0
20140804,52.3200,52.5250,51.7940,52.3800,6177786,0
20140805,52.0400,52.2000,51.4700,51.6700,8240713,0
20140806,51.0500,51.5700,50.9500,51.3300,6342636,0
20140807,51.7000,52.0600,50.9100,51.0800,6285581,0
20140808,51.1200,51.7300,50.8100,51.7000,5160480,0
20140811,51.9400,51.9900,51.5000,51.7500,7767874,0
20140812,51.3700,52.2700,51.3700,52.1600,4519474,0
20140813,52.5400,52.7000,52.1600,52.4400,4815622,0
20140814,52.4900,52.9600,52.4700,52.9300,3835352,0
20140815,53.0500,53.2300,51.9300,52.4800,3899460,0
20140818,52.9000,53.5650,52.7800,53.4900,4972433,0
20140819,53.6100,53.9250,53.2700,53.6300,5438577,0
20140820,53.5000,53.8800,53.3600,53.7000,3275593,0
20140821,53.6800,54.1700,53.2100,53.9400,5895978,0
20140822,53.7400,54.1800,53.5000,53.5900,4056820,0
20140825,53.9100,54.4000,53.7600,54.2400,3665642,0
20140826,54.2600,54.5700,54.1700,54.5400,3321793,0
20140827,54.6000,54.9900,54.5000,54.7300,5355484,0
20140828,54.2900,54.5400,53.6900,54.3900,4260529,0
20140829,54.5000,54.8200,54.3100,54.7400,4068468,0
20140902,54.8800,55.6200,54.8600,55.3400,6352609,0
20140903,55.6400,55.7700,55.1100,55.1800,4239403,0
20140904,55.2900,55.7950,55.2900,55.4200,6381005,0
20140905,55.1500,55.3700,54.7500,55.2600,5213435,0
20140908,55.2000,55.5250,54.6200,54.8400,3900024,0
20140909,54.8100,54.8400,54.1650,54.2900,4766653,0
20140910,54.5100,55.1100,54.4600,54.7000,3206951,0
20140911,54.2400,54.9100,54.2400,54.7100,3585906,0
20140912,54.8800,55.5700,54.7900,55.4700,6328730,0
20140915,55.4500,55.4500,54.7800,55.0600,3970256,0
20140916,54.7400,55.5300,54.7300,55.2500,3283928,0
20140917,55.4200,55.6850,54.8300,55.2800,5601148,0
20140918,55.7000,56.3499,55.5400,55.8900,7194383,0
20140919,56.2100,56.5900,55.7300,55.9700,6602871,0
20140922,55.8100,55.9000,55.2000,55.2200,4273894,0
20140923,55.0700,55.5100,54.6114,54.7500,4721032,0
20140924,54.7800,55.5200,54.6550,55.4500,3538726,0
20140925,55.3000,55.3000,54.0800,54.1000,5293207,0
20140926,54.2900,54.5000,53.8600,54.2000,4848804,0
20140929,53.5500,54.2500,53.0700,53.9100,5207629,0
20140930,54.0800,54.4900,53.6900,53.7200,5364266,0
20141001,53.4900,53.5400,52.0900,52.2200,6983064,0
20141002,52.2900,52.8300,51.8800,52.5500,5246141,0
20141003,53.0500,53.6200,52.9300,53.3400,4594790,0
20141006,53.4600,53.6800,52.7700,52.9900,4403035,0
20141007,52.5200,52.7800,51.4400,51.4700,5592917,0
20141008,51.1600,51.9850,50.8200,51.9700,8630250,0
20141009,51.8400,51.9700,50.1600,50.3500,10141529,0
20141010,50.2900,50.4800,49.7200,49.7300,9190866,0
