DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,17.5600,17.5600,17.2300,17.2900,1373200,0
20010103,17.3900,17.7000,16.4600,16.7600,3013100,0
20010104,16.5600,16.5600,15.0800,15.5500,6276600,0
20010105,15.5800,15.9500,15.2800,15.2800,4529500,0
20010108,15.2800,15.7200,15.2800,15.6800,1497600,0
20010109,15.6200,15.7200,15.3800,15.7200,1653200,0
20010110,15.7200,15.9200,15.3200,15.4800,2007700,0
20010111,15.5500,15.5500,14.3400,14.6500,2741200,0
20010112,14.7500,15.0500,14.3800,15.0500,2201300,0
20010116,14.7500,14.9100,14.1800,14.9100,2951500,0
20010117,14.8500,15.0100,14.5500,14.7500,1819000,0
20010118,14.8500,15.0100,14.4800,14.8100,3111100,0
20010119,14.4100,15.3500,14.3800,15.1100,2915800,0
20010122,15.1100,15.4800,15.0500,15.3800,1419300,0
20010123,15.3800,15.8500,15.2800,15.4500,1754100,0
20010124,15.4500,15.8500,15.4500,15.6800,1214700,0
20010125,15.7200,16.0200,15.6800,15.8500,1501100,0
20010126,15.8900,15.9900,15.2200,15.5800,1618500,0
20010129,15.7200,16.0500,15.7000,15.7700,943600,0
20010130,15.6800,15.9000,15.5800,15.8000,1621500,0
20010131,15.8000,15.8000,15.5600,15.6500,2457700,0
20010201,15.6400,15.6400,15.2700,15.4400,2482500,0
20010202,15.4300,15.6500,15.3900,15.5800,1623900,0
20010205,15.5800,15.8700,15.5800,15.7600,1142000,0
20010206,15.7600,15.8900,15.6100,15.8700,1265000,0
20010207,15.8700,16.1300,15.7900,15.9800,1529800,0
20010208,16.0800,16.3100,16.0500,16.3100,1527000,0
20010209,16.3400,16.5400,16.2700,16.3800,1214100,0
20010212,16.4400,16.6800,16.1900,16.5800,2497700,0
20010213,16.5700,16.6700,16.2500,16.5200,2118200,0
20010214,16.5400,16.6200,16.2200,16.3900,1455400,0
20010215,16.3900,16.3900,15.9500,16.0600,2481300,0
20010216,16.4000,16.5000,16.3000,16.4500,1701100,0
20010220,16.4500,16.7700,16.4100,16.7400,1726000,0
20010221,16.8200,16.8900,16.5700,16.5700,1739400,0
20010222,16.6300,17.0300,16.3200,16.5900,1472700,0
20010223,16.5900,16.8100,15.9500,16.3700,1666900,0
20010226,16.3700,16.6200,16.3600,16.5200,1240100,0
20010227,16.4900,16.7300,16.4500,16.7200,1422400,0
20010228,16.7100,16.8600,16.4100,16.7900,1986500,0
20010301,16.8200,17.0100,16.6400,16.8100,1989500,0
20010302,16.9800,17.0500,16.7100,16.9800,2399900,0
20010305,17.0300,17.1400,16.8900,17.0400,970400,0
20010306,17.0400,17.0600,16.8800,16.9500,1109900,0
20010307,16.9600,17.0400,16.7300,16.7900,1836800,0
20010308,16.9300,17.0200,16.7800,16.9000,1429900,0
20010309,16.8700,16.9000,16.7100,16.7900,1474300,0
20010312,16.6000,16.9000,16.5800,16.7100,1476500,0
20010313,16.7100,16.7100,16.4000,16.4200,1558500,0
20010314,16.3300,16.4100,16.0500,16.1000,1750000,0
20010315,17.0500,17.2900,16.8500,17.2200,5162000,0
20010316,17.2200,17.5100,17.1700,17.2300,3576600,0
20010319,17.2800,17.6700,17.2800,17.5100,2717900,0
20010320,17.5100,17.9000,17.4500,17.6400,2764100,0
20010321,17.5800,17.8700,17.5800,17.7100,4586400,0
20010322,17.7100,17.8300,16.9800,17.3600,2647100,0
20010323,17.2200,17.5500,17.0000,17.2200,2351100,0
20010326,17.3300,18.1700,17.2800,18.0300,2433300,0
20010327,17.9600,18.4300,17.9600,18.2900,2210900,0
20010328,18.4400,18.6800,18.3900,18.5900,2540700,0
20010329,18.5900,18.7700,18.3100,18.7400,2594600,0
20010330,18.8800,19.2200,18.8300,19.0300,3014900,0
20010402,19.1200,19.3800,18.9200,19.1400,2637700,0
20010403,19.5500,19.8100,19.2800,19.6800,7266200,0
20010404,19.6800,19.8000,19.3300,19.5100,7805600,0
20010405,19.4600,19.6800,19.2500,19.6500,2660600,0
20010406,19.5900,19.6500,18.6100,19.1200,5118300,0
20010409,19.1200,19.9100,19.1200,19.5900,2692700,0
20010410,19.5900,19.9100,19.5100,19.8400,2828900,0
20010411,20.2600,20.2600,19.5900,19.9400,3256000,0
20010412,19.5900,19.8500,19.4400,19.7500,2127000,0
20010416,19.8300,20.2600,19.6800,20.1300,1518900,0
20010417,20.1300,20.4900,20.0800,20.4800,2227200,0
20010418,20.4900,20.7100,20.0300,20.3100,3528400,0
20010419,20.1300,20.3500,19.7800,19.8700,2583500,0
20010420,20.0900,20.3100,19.5900,19.9200,2149000,0
20010423,20.1700,20.3000,19.9500,20.2000,1717700,0
20010424,20.5700,20.6500,20.2600,20.6400,2002500,0
20010425,21.0600,21.0600,20.5700,20.7500,1949500,0
20010426,20.9300,21.1500,20.7500,20.7800,2273400,0
20010427,20.9300,20.9300,20.4100,20.5400,2057300,0
20010430,20.6100,20.9000,20.5400,20.8300,1823600,0
20010501,20.8300,21.0600,20.4900,20.8000,3418500,0
20010502,20.6600,20.6700,20.3100,20.5600,4850500,0
20010503,20.5500,20.6100,20.0600,20.2200,2566200,0
20010504,20.2200,20.3400,19.9700,20.3000,1797200,0
20010507,20.6100,20.6500,20.2600,20.4200,1387100,0
20010508,20.4200,20.4200,20.0500,20.2900,1297900,0
20010509,20.3100,20.5500,20.1800,20.3400,1315300,0
20010510,20.3400,20.6100,20.3200,20.5700,1191800,0
20010511,20.5900,20.6800,20.2600,20.4300,1102800,0
20010514,20.5000,20.6500,20.3800,20.5000,1519600,0
20010515,20.5900,20.6100,20.1600,20.2800,1431900,0
20010516,20.3800,20.4900,19.9300,20.3400,2544800,0
20010517,20.4400,20.4400,20.2100,20.4200,1577900,0
20010518,20.4200,20.4300,20.2100,20.3400,1894700,0
20010521,20.2500,20.4200,20.2500,20.3600,2328200,0
20010522,20.4300,20.5700,20.3300,20.5300,1909300,0
20010523,20.7400,20.8800,20.6100,20.7400,2437800,0
20010524,20.8800,21.0000,20.7000,20.8600,1460700,0
20010525,20.7900,20.8600,20.5600,20.7100,1576700,0
20010529,20.6100,20.7000,20.4700,20.6100,2464500,0
20010530,20.7900,20.9600,20.6400,20.8600,1629300,0
20010531,20.7000,21.3000,20.7000,21.2800,1244600,0
20010601,21.2800,21.2800,20.9000,20.9900,1466100,0
20010604,21.3300,21.4700,21.0600,21.4000,1486000,0
20010605,21.4200,21.5600,21.3300,21.4700,3546000,0
20010606,21.4800,21.5800,21.0100,21.0500,1753000,0
20010607,21.0600,21.2400,20.6100,20.7800,2252500,0
20010608,20.7900,20.9100,20.6200,20.7800,1082100,0
20010611,20.9100,21.1900,20.8300,20.9700,1852500,0
20010612,20.9700,21.1200,20.7900,21.0100,1395800,0
20010613,21.0600,21.1100,20.6200,20.7400,1321600,0
20010614,20.7900,20.8000,20.2700,20.3100,1490900,0
20010615,20.1500,20.9200,20.1500,20.5300,2310400,0
20010618,20.5300,20.9300,20.5300,20.5800,1350500,0
20010619,20.5700,20.8200,20.5200,20.7900,1525500,0
20010620,20.9200,21.2400,20.8800,21.1500,1813600,0
20010621,20.9200,21.1200,20.3800,20.8100,2102100,0
20010622,20.8100,21.0100,20.5200,20.9200,1241200,0
20010625,20.9600,21.1800,20.6500,20.8400,839600,0
20010626,20.8500,21.1500,20.6600,21.1000,1116700,0
20010627,21.1900,21.4500,21.1100,21.3500,1184000,0
20010628,21.3600,21.4700,21.0600,21.2300,1178200,0
20010629,21.1800,21.2300,20.7700,21.0100,2287500,0
20010702,21.0100,21.0700,20.8100,21.0700,1371200,0
20010703,21.1200,21.1300,20.9500,21.0900,1109100,0
20010705,21.0100,21.1500,20.8800,21.0600,1662400,0
20010706,20.9900,21.1200,20.8900,20.9400,1654700,0
20010709,21.1000,21.2300,20.9500,21.1300,1048100,0
20010710,21.1000,21.3100,20.8900,21.3000,986600,0
20010711,21.4000,21.4700,21.0300,21.1500,1173300,0
20010712,20.9400,21.0900,20.9300,21.0100,1186400,0
20010713,21.1400,21.1400,20.9200,21.0900,1069300,0
20010716,21.1400,21.5400,21.0900,21.3500,1474500,0
20010717,21.3500,21.5600,21.1800,21.3100,819800,0
20010718,21.2400,21.5500,21.1200,21.3000,917000,0
20010719,21.4300,21.5000,21.0700,21.1500,1389900,0
20010720,21.3700,21.4000,20.7400,20.8300,1708100,0
20010723,20.8800,21.0100,20.2500,20.6300,1583600,0
20010724,20.6300,20.6400,20.2500,20.4200,1982900,0
20010725,20.1200,20.5600,19.9300,20.2900,3751600,0
20010726,20.3400,20.7900,20.2000,20.7600,2454700,0
20010727,20.7600,20.8200,20.3800,20.7700,1632400,0
20010730,20.7700,21.2400,20.3000,21.2300,2052000,0
20010731,21.2300,21.4400,21.0700,21.2400,1425900,0
20010801,21.1900,21.4600,21.0900,21.3400,4981500,0
20010802,21.7300,21.8100,21.4800,21.6400,10025600,0
20010803,21.6800,22.2000,21.4300,22.1900,2355100,0
20010806,21.9500,21.9600,21.2700,21.4500,1293300,0
20010807,21.4300,21.7200,21.4100,21.6300,1096500,0
20010808,21.6300,21.6500,21.1000,21.2400,1358600,0
20010809,21.0900,21.5300,21.0900,21.4900,1488000,0
20010810,21.0900,21.3700,21.0900,21.2200,1908700,0
20010813,21.4400,21.4400,21.0100,21.0600,1146000,0
20010814,21.1700,21.2700,20.9900,21.1700,1025500,0
20010815,21.2500,21.3000,20.9000,21.0500,1087200,0
20010816,20.9500,21.2500,20.9500,21.2200,800200,0
20010817,20.9900,21.2500,20.9000,20.9700,830800,0
20010820,21.1900,21.2600,21.0300,21.0900,704600,0
20010821,21.3100,21.3100,20.9900,21.0600,958300,0
20010822,21.0800,21.4500,20.9200,21.3500,1480100,0
20010823,21.3600,21.5000,21.1400,21.2300,570200,0
20010824,21.4300,21.4300,21.2100,21.2300,862700,0
20010827,21.3200,21.6400,21.3200,21.4200,1290200,0
20010828,21.4400,21.6400,21.2700,21.4300,1159800,0
20010829,21.5000,21.5900,21.3200,21.3600,856100,0
20010830,21.3600,21.6300,21.0400,21.0900,1084700,0
20010831,21.3100,21.5200,21.0900,21.2400,1377300,0
20010904,21.3200,21.6200,21.3100,21.4300,842300,0
20010905,21.5000,21.6300,21.3200,21.4300,1189800,0
20010906,21.5400,21.7600,21.5100,21.6400,1747600,0
20010907,21.7600,22.0000,21.5500,21.8700,1675600,0
20010910,21.8700,21.9900,21.5900,21.7600,1452500,0
20010911,21.7600,21.7600,21.7600,21.7600,0,0
20010917,22.0900,22.3700,21.7600,21.9600,4130300,0
20010918,21.8200,22.4600,21.8200,22.2200,3134800,0
20010919,22.4600,22.8700,22.3800,22.6800,3877200,0
20010920,22.6900,23.7000,22.6000,23.5200,3657300,0
20010921,23.2000,23.8400,23.2000,23.4200,3942500,0
20010924,23.5600,23.7000,22.7400,22.9700,2254300,0
20010925,22.9700,23.0900,22.3700,22.4600,2810400,0
20010926,22.2100,22.4400,22.0000,22.2500,2415200,0
20010927,22.2500,22.2500,21.6800,21.8200,2610800,0
20010928,22.0000,22.3600,21.7800,21.9900,2385100,0
20011001,21.9900,22.8000,21.8200,22.7400,2055900,0
20011002,22.7400,22.9600,22.6200,22.9600,1733500,0
20011003,23.1000,23.5600,23.0600,23.4200,2406800,0
20011004,23.4200,23.6400,23.1100,23.4400,1922400,0
20011005,23.6000,23.8200,23.3300,23.7200,1236100,0
20011008,23.5900,23.7200,23.3900,23.5700,792800,0
20011009,23.4200,23.6000,22.8700,22.9800,1001900,0
20011010,23.0800,23.0800,22.5900,22.9000,1846400,0
20011011,22.7800,22.8300,22.2300,22.3700,2455300,0
20011012,22.1900,22.6700,22.0900,22.5100,1285000,0
20011015,22.2800,22.9200,22.2500,22.9000,1827400,0
20011016,22.9100,23.4100,22.7600,23.3300,1925200,0
20011017,23.3900,23.4700,22.9500,23.2500,1126500,0
20011018,23.2500,23.3200,22.6000,22.7000,828600,0
20011019,22.7100,23.1900,22.4800,23.0700,791800,0
20011022,23.0100,23.0100,22.4000,22.7600,1686800,0
20011023,22.9000,22.9300,22.4700,22.6000,1187700,0
20011024,22.7800,22.8200,22.1000,22.1900,1852900,0
20011025,22.1700,22.2600,21.9800,22.2500,2640100,0
20011026,22.2800,22.3700,22.0300,22.1800,1868900,0
20011029,22.2600,22.4100,22.1400,22.3000,1221800,0
20011030,22.2300,22.3200,22.0000,22.0500,1400400,0
20011031,22.2800,22.2800,21.8400,21.9100,5564400,0
20011101,22.1100,22.3500,21.9100,22.3200,6842800,0
20011102,22.1300,22.2200,21.6700,21.8500,1442900,0
20011105,21.8500,22.5400,21.8500,22.5000,2098500,0
20011106,22.7300,22.7300,22.3700,22.5800,1612800,0
20011107,22.5500,22.6200,22.2700,22.3200,1075100,0
20011108,22.3200,22.5800,22.2200,22.4200,2182600,0
20011109,22.5000,22.5800,22.2300,22.4800,1374200,0
20011112,22.5700,22.5700,22.3000,22.3400,963300,0
20011113,22.3300,22.4100,22.1300,22.3200,1207800,0
20011114,22.3300,22.3300,21.8800,21.9900,1186000,0
20011115,22.2000,22.3000,21.6700,21.7900,1218500,0
20011116,21.8700,22.0300,21.8000,21.9400,1224200,0
20011119,22.0700,22.0700,21.4900,21.5700,1372000,0
20011120,21.7600,22.0700,21.6200,21.9700,1416500,0
20011121,21.8700,21.9300,21.4400,21.6400,744600,0
20011123,21.8400,21.9000,21.5200,21.8500,415100,0
20011126,21.8500,21.9000,21.6700,21.8500,1139700,0
20011127,21.5300,21.8800,21.5300,21.6700,1681200,0
20011128,21.8000,21.8400,21.2000,21.3900,2225000,0
20011129,21.2500,21.3300,21.1100,21.1500,2917100,0
20011130,21.3900,21.3900,21.0100,21.1500,3944600,0
20011203,21.2900,21.3200,21.1200,21.2100,1339000,0
20011204,21.1900,21.3600,21.1200,21.3500,2143500,0
20011205,21.6200,21.6200,21.2700,21.3300,1946400,0
20011206,21.4600,21.4600,20.9200,21.0300,1836900,0
20011207,21.2600,21.4300,20.9200,21.1900,2196000,0
20011210,21.1900,21.2300,20.9700,21.1100,1665800,0
20011211,20.9500,21.1500,20.7400,20.7800,1740900,0
20011212,21.1400,21.3400,20.8200,21.3100,4433600,0
20011213,21.3900,21.7500,21.2200,21.7200,2828400,0
20011214,21.7200,21.7400,21.4900,21.6400,1939100,0
20011217,21.6700,21.7500,21.4300,21.6700,1651600,0
20011218,21.8500,22.2200,21.7300,22.1100,1984000,0
20011219,22.2200,23.0500,21.9600,22.9300,3416000,0
20011220,22.9300,22.9600,22.4600,22.7300,2665400,0
20011221,22.7400,22.9900,22.6300,22.8000,2355400,0
20011224,22.9200,23.2500,22.9200,23.2100,761900,0
20011226,23.2100,23.7200,23.0800,23.5700,1538700,0
20011227,23.8000,23.8400,23.4600,23.6200,1605000,0
20011228,23.4800,23.7500,23.1400,23.6200,1991600,0
20011231,23.6200,23.8900,23.4600,23.5700,1222300,0
20020102,23.5000,23.7700,23.0100,23.7100,1662200,0
20020103,23.4800,23.5600,23.2100,23.3800,1330000,0
20020104,23.3300,23.3400,22.9900,23.0700,1151200,0
20020107,22.9500,23.1900,22.9000,23.0400,1537600,0
20020108,22.9500,23.1700,22.8700,22.9600,912000,0
20020109,22.8400,23.1200,22.7900,22.8000,958300,0
20020110,22.8400,23.0200,22.7900,22.9500,1116500,0
20020111,22.9900,23.1900,22.9200,23.0000,1577000,0
20020114,22.9700,23.4200,22.8100,23.3400,1714400,0
20020115,23.3400,23.5500,23.2700,23.4800,1281300,0
20020116,23.4800,23.5900,23.2500,23.2500,1368000,0
20020117,23.2900,23.3900,23.1100,23.3200,1616200,0
20020118,23.3100,23.5800,23.2900,23.5100,2494600,0
20020122,23.4300,23.4400,23.1400,23.2500,1555600,0
20020123,23.0100,23.2400,22.9900,23.0300,1230800,0
20020124,23.2000,23.4700,23.1100,23.3300,1431800,0
20020125,23.2500,23.2700,23.0400,23.1300,1560700,0
20020128,23.0600,23.1600,23.0100,23.1000,992900,0
20020129,23.3300,23.3900,22.8300,22.8300,1567700,0
20020130,22.7900,23.0200,22.5000,22.7700,3143000,0
20020131,23.0000,23.3100,22.8600,23.2400,1767900,0
20020201,23.1400,23.3200,23.1000,23.2400,1082700,0
20020204,23.3100,23.3800,23.0900,23.2100,1346500,0
20020205,23.3800,23.4300,22.8900,23.1400,1263400,0
20020206,22.9600,23.2800,22.8700,23.1000,1409800,0
20020207,23.2200,23.5700,23.1600,23.4300,1318600,0
20020208,23.4300,23.5700,23.2200,23.5600,1259000,0
20020211,23.5200,23.6200,23.2500,23.5600,907000,0
20020212,23.5700,23.7900,23.3800,23.4800,1575900,0
20020213,23.5700,23.8400,23.4800,23.7900,1136400,0
20020214,23.8400,23.9300,23.6700,23.8400,1175300,0
20020215,23.9100,24.0600,23.5700,23.5900,1832500,0
20020219,23.6400,23.7600,23.3400,23.3900,1336200,0
20020220,23.5100,23.6400,23.1500,23.6100,1222900,0
20020221,23.6500,23.7400,23.3400,23.3400,722600,0
20020222,23.3400,23.7600,23.2600,23.6900,1300200,0
20020225,23.6600,24.0400,23.5700,23.9500,1705900,0
20020226,23.9500,23.9900,23.6800,23.8500,1543200,0
20020227,23.8500,24.1600,23.7900,24.0700,1510500,0
20020228,24.0700,24.1700,23.9200,23.9500,1066100,0
20020301,24.1200,24.2300,23.9600,24.1800,1463800,0
20020304,24.1300,24.5000,24.1000,24.3300,2754500,0
20020305,24.4100,24.6000,24.3500,24.5700,1758200,0
20020306,24.5800,24.7500,24.2800,24.6700,1932000,0
20020307,25.1400,25.1400,24.1100,24.6800,3284200,0
20020308,24.7100,24.7400,24.4200,24.5500,1251800,0
20020311,24.6300,24.6300,24.3700,24.5000,1407000,0
20020312,24.4300,24.5500,24.2800,24.4100,1282500,0
20020313,24.4600,24.4600,24.1800,24.2900,1325400,0
20020314,24.3600,24.5300,24.3100,24.4300,1153000,0
20020315,24.5600,24.8800,24.4700,24.8100,2345900,0
20020318,24.5800,24.7900,24.5200,24.7700,1226400,0
20020319,24.7800,24.9800,24.7100,24.9200,929200,0
20020320,24.9800,24.9800,24.5800,24.7800,927900,0
20020321,24.6700,25.2700,24.6600,25.2200,1416600,0
20020322,25.3300,25.4800,25.0800,25.2500,1719600,0
20020325,25.1700,25.2700,24.9100,25.0000,1677800,0
20020326,25.1500,25.1800,24.9400,25.1200,2288700,0
20020327,25.1600,25.1600,24.9300,25.1300,2129400,0
20020328,25.1500,25.3600,24.8500,24.9700,1376300,0
20020401,24.7900,25.0800,24.7500,24.9800,924300,0
20020402,24.9800,25.3100,24.9200,25.2500,1466300,0
20020403,25.2500,25.3400,25.1100,25.2200,1256100,0
20020404,25.4500,25.6800,25.3400,25.4300,1807300,0
20020405,25.7300,25.7400,25.0900,25.1600,1592300,0
20020408,25.1600,25.2900,24.9300,25.2900,838000,0
20020409,25.2600,25.3500,25.1000,25.1800,1326000,0
20020410,25.1200,25.5000,25.1200,25.2700,1866400,0
20020411,25.4100,25.4300,24.9400,24.9400,1462500,0
20020412,24.9400,25.2100,24.9000,25.2100,1427400,0
20020415,25.1600,25.1700,24.7600,24.7700,1470900,0
20020416,25.0000,25.2200,24.8900,25.1600,1091700,0
20020417,25.3300,25.4400,25.1900,25.4300,1178900,0
20020418,25.4500,26.1600,25.3700,26.1600,2468700,0
20020419,26.2100,26.7300,25.8000,26.6700,2629600,0
20020422,26.6300,26.8700,26.3000,26.4900,1878500,0
20020423,26.5400,26.9100,26.3700,26.6700,1711900,0
20020424,26.8600,26.8600,26.2600,26.3900,1582600,0
20020425,26.1100,26.4400,26.0300,26.1800,1389000,0
20020426,26.3800,26.3800,25.9600,26.0700,1063300,0
20020429,25.9700,26.3800,25.9400,26.3400,1653700,0
20020430,26.6200,26.7700,26.4100,26.7300,2057300,0
20020501,26.5900,26.6600,26.2900,26.5500,1588200,0
20020502,26.6200,26.7800,26.2800,26.7800,2426100,0
20020503,26.8100,26.9000,26.5300,26.8800,1104800,0
20020506,26.9700,27.2800,26.9000,27.0800,1491900,0
20020507,27.3300,27.3300,26.8100,26.9700,1505200,0
20020508,26.9800,27.1500,26.6400,27.0900,1331000,0
20020509,27.0000,27.2200,26.7700,26.8800,1643600,0
20020510,26.9100,27.0000,26.5300,26.6100,1415000,0
20020513,26.6300,27.0300,26.3700,26.8300,1655000,0
20020514,26.7600,26.9100,26.5700,26.8300,1674900,0
20020515,26.8300,26.8300,26.3100,26.4100,1860300,0
20020516,26.4900,26.5000,25.6800,25.7800,1808700,0
20020517,25.8100,25.9500,24.5700,25.2300,4311500,0
20020520,25.3300,25.7400,25.3200,25.6200,2100800,0
20020521,25.7100,25.8900,25.5800,25.7900,1223300,0
20020522,25.8600,26.7500,25.8600,26.6400,1777400,0
20020523,26.5700,26.9500,26.5700,26.7900,1938400,0
20020524,26.9100,26.9400,26.4200,26.5300,1418900,0
20020528,26.7200,26.7400,26.2300,26.4000,1310200,0
20020529,26.3200,26.3200,25.8600,26.0300,1077200,0
20020530,25.9500,26.3800,25.8700,26.0500,989700,0
20020531,25.9500,26.1300,25.7600,25.7600,1114000,0
20020603,25.7600,25.9700,25.3300,25.4300,1453500,0
20020604,25.2100,25.7300,25.2100,25.4700,1255600,0
20020605,25.7200,25.7300,25.0400,25.2700,1235300,0
20020606,25.5100,25.5100,24.4700,24.5700,1584600,0
20020607,24.5700,24.7100,24.2400,24.4700,2311100,0
20020610,24.5900,24.9600,24.4200,24.8600,1933200,0
20020611,25.0000,25.5700,24.9600,24.9900,1729300,0
20020612,25.1400,25.5000,24.9400,25.1100,1113700,0
20020613,25.2100,25.8100,25.0600,25.4900,2191500,0
20020614,25.5000,25.5700,24.9500,25.1800,1182800,0
20020617,25.1800,25.5700,25.1200,25.4800,1545300,0
20020618,25.5500,25.9800,25.5200,25.8700,1703300,0
20020619,25.7600,26.1900,25.5700,25.7300,1371900,0
20020620,25.9500,26.0400,25.7200,25.7300,1298400,0
20020621,24.9500,26.0800,24.9500,25.9900,2568300,0
20020624,25.9600,26.1900,25.4800,25.5200,1691100,0
20020625,25.5700,25.7000,25.1400,25.3300,1917900,0
20020626,25.1500,25.2800,24.8200,25.0700,2102100,0
20020627,25.2800,25.6600,25.1600,25.6600,1787900,0
20020628,25.6900,26.1600,25.6200,26.1400,1591700,0
20020701,25.9200,26.0900,25.6600,25.8100,1292600,0
20020702,25.8100,25.9700,25.5500,25.9400,1918400,0
20020703,25.8300,26.0300,25.6500,25.6600,1939200,0
20020705,25.7600,25.9300,25.4700,25.8600,716400,0
20020708,25.7700,25.9300,25.2900,25.4500,1473600,0
20020709,25.5200,25.7000,25.1200,25.1200,1465300,0
20020710,25.1200,25.2800,24.1800,24.3300,2482900,0
20020711,24.1400,25.0300,24.0900,24.8300,2102700,0
20020712,24.8000,24.8100,23.5400,24.1300,4127200,0
20020715,23.7900,25.0000,22.6100,25.0000,3684200,0
20020716,24.7700,25.0400,23.9100,23.9900,2675900,0
20020717,24.2200,24.5900,23.7600,24.2700,1986400,0
20020718,24.2200,24.2500,23.7100,23.8400,1868500,0
20020719,23.6100,23.6100,22.4300,22.7900,3416000,0
20020722,23.1400,24.0900,22.7700,23.3600,3787800,0
20020723,23.4200,23.8400,22.6600,22.8700,4571000,0
20020724,22.7500,24.9700,22.1500,24.9700,4666600,0
20020725,24.9700,25.7600,24.6200,25.6800,3406100,0
20020726,25.7600,26.0000,25.1000,25.4200,2694600,0
20020729,25.7500,25.9000,24.9000,25.4100,2458400,0
20020730,25.5700,27.0000,25.4700,26.9600,3316100,0
20020731,26.9600,27.4800,26.5200,27.4600,4485000,0
20020801,27.2300,27.4700,26.4100,26.6000,4310500,0
20020802,26.6000,27.0300,26.4000,26.6900,2012200,0
20020805,26.8400,27.3200,26.7700,27.0500,1976800,0
20020806,27.2200,28.0000,27.2200,27.8700,2798300,0
20020807,27.9900,28.2000,27.3700,27.6200,3042800,0
20020808,27.5800,27.8400,27.1700,27.8000,1860600,0
20020809,26.9900,27.9700,26.9900,27.4600,2567000,0
20020812,27.2000,27.7000,27.0400,27.1700,4716300,0
20020813,27.1700,27.2500,26.8100,26.8200,2334800,0
20020814,27.0400,27.9900,26.9100,27.9900,1625300,0
20020815,28.7700,29.0000,28.1900,28.3200,1978300,0
20020816,27.3300,27.4100,26.8000,27.0400,1384500,0
20020819,27.0400,27.1500,26.7000,27.0900,1148900,0
20020820,27.0900,27.2300,26.5700,27.0400,1229700,0
20020821,27.1800,27.5900,26.8500,27.5900,1201800,0
20020822,27.5200,28.1200,27.5200,28.0200,1766000,0
20020823,28.0200,28.0200,27.3500,27.4000,1027100,0
20020826,27.5200,27.8900,27.4300,27.7400,1479400,0
20020827,27.9000,27.9800,27.3900,27.4800,1574100,0
20020828,27.4800,27.7000,27.0500,27.6400,1145000,0
20020829,27.4700,27.8000,27.2300,27.4200,1524000,0
20020830,27.4300,28.2300,27.2300,27.9600,2097100,0
20020903,28.1000,28.1400,27.2300,27.3000,1828000,0
20020904,27.3300,27.5700,26.8700,27.2300,1666200,0
20020905,27.2400,27.5200,26.8600,27.4200,1555300,0
20020906,27.6600,27.7800,27.2900,27.5800,1848900,0
20020909,27.5800,27.9000,26.9700,27.6600,1469800,0
20020910,27.6200,27.6200,26.7200,26.9000,1695400,0
20020911,26.9000,26.9900,26.4100,26.6500,1184000,0
20020912,26.4200,26.5800,25.8300,25.9300,1452400,0
20020913,25.5900,26.3400,25.5900,26.2200,1968500,0
20020916,26.9500,27.2900,26.6800,27.2900,955000,0
20020917,26.5800,26.8300,25.8000,25.8800,1357800,0
20020918,25.8300,27.5200,25.8300,27.2800,2794900,0
20020919,26.8400,27.1700,26.6700,26.7700,2020000,0
20020920,26.4400,27.3400,26.0400,27.3100,4628800,0
20020923,27.1800,27.2900,26.4100,26.7800,1976700,0
20020924,26.7800,27.0900,26.2400,26.8600,2486200,0
20020925,26.8500,27.6400,26.5500,27.5300,2263500,0
20020926,27.7100,28.0000,27.4900,27.9200,2004900,0
20020927,27.9200,28.0000,27.4200,27.6100,2128000,0
20020930,27.5700,27.9100,27.1300,27.7900,2528200,0
20021001,27.7700,28.2300,27.4600,28.1800,2638200,0
20021002,28.1800,28.3600,27.7000,27.8500,2177800,0
20021003,28.0700,28.3200,27.7300,28.0200,2103200,0
20021004,27.6600,28.0500,27.3300,27.6900,2453500,0
20021007,27.7900,28.7300,27.7200,28.3500,3211200,0
20021008,28.7000,28.7000,27.0800,28.0600,7976800,0
20021009,27.9100,27.9100,26.0800,26.0800,4481400,0
20021010,25.8100,28.0300,25.7800,27.9000,4036000,0
20021011,28.1500,28.3200,27.3000,27.8700,2719000,0
20021014,26.4100,28.0300,26.4100,27.9400,1948000,0
20021015,28.2900,28.2900,27.6700,28.0000,2260400,0
20021016,28.0000,28.0000,27.0500,27.1400,1905500,0
20021017,27.3200,27.9600,27.0500,27.9400,2143900,0
20021018,27.7100,28.2500,27.2300,27.8700,1980900,0
20021021,27.9600,29.1600,27.9500,29.1500,2627500,0
20021022,28.7700,29.5600,27.7700,28.2000,2685000,0
20021023,28.2400,29.2100,28.2200,28.5300,3809700,0
20021024,28.7700,29.0500,28.3300,28.4900,2932100,0
20021025,28.6800,29.3800,28.4200,29.3700,1920900,0
20021028,29.4400,30.0700,29.4400,29.7900,2419200,0
20021029,29.3600,29.6900,28.7700,29.2300,2666500,0
20021030,29.6400,29.7300,29.0800,29.5000,3132200,0
20021031,29.5900,29.7300,28.7600,29.0000,3122200,0
20021101,29.0800,29.1600,28.6100,28.7900,1977600,0
20021104,28.9000,29.3900,28.7600,28.9500,2912500,0
20021105,29.0500,29.0600,28.5400,28.6900,2255000,0
20021106,28.8100,28.9500,28.6100,28.8100,2958600,0
20021107,28.8200,28.8200,27.7600,27.8100,3371700,0
20021108,27.8200,27.8200,26.7400,26.7400,3514400,0
20021111,26.7500,27.0100,26.3300,26.8600,3021900,0
20021112,26.9000,27.2900,24.3000,24.5800,14182600,0
20021113,24.4900,25.7400,24.2200,24.8800,6566100,0
20021114,25.4800,25.5700,24.7800,25.0800,2589600,0
20021115,25.1000,25.8600,25.0900,25.8400,2218600,0
20021118,25.9800,26.0700,25.2500,25.6100,2210200,0
20021119,25.6300,25.8400,25.4300,25.4500,1409900,0
20021120,25.3500,25.7400,25.1700,25.3400,2056800,0
20021121,25.3400,25.5900,25.0100,25.2000,2064400,0
20021122,25.1900,26.0300,25.1500,25.9200,1947600,0
20021125,25.9300,26.6500,25.6800,26.2300,2067800,0
20021126,25.9300,26.2200,25.6800,25.6800,1951600,0
20021127,25.6800,25.6900,25.2000,25.5300,3014900,0
20021129,25.3900,25.5500,25.3000,25.5500,813000,0
20021202,25.8800,25.8800,24.8500,24.9000,2620600,0
20021203,25.1500,25.9400,25.0200,25.7400,2644400,0
20021204,26.2200,26.4500,25.7500,25.7600,2848900,0
20021205,25.9300,26.2600,25.6100,25.7400,1416600,0
20021206,25.6800,26.0200,25.4000,25.9000,1478700,0
20021207,25.9000,25.9000,25.9000,25.9000,0,0
20021208,25.9000,25.9000,25.9000,25.9000,0,0
20021209,26.2700,27.0300,25.9100,26.6400,2513100,0
20021210,26.1700,26.9500,26.1700,26.9200,1908200,0
20021211,26.8600,27.1200,26.5100,27.0100,1385100,0
20021212,26.9400,27.2900,26.7800,27.2000,1159300,0
20021213,27.1000,27.4200,27.0000,27.2000,1714200,0
20021216,27.1500,27.3200,27.0300,27.2000,1747300,0
20021217,27.1400,27.6000,27.1400,27.3900,1805100,0
20021218,27.4100,27.7300,27.2600,27.5700,1959000,0
20021219,27.5500,27.9800,27.3400,27.9800,1783900,0
20021220,28.1700,28.4200,28.0500,28.1700,3568100,0
20021223,27.7800,28.3600,27.7000,27.8400,1759100,0
20021224,27.9300,28.2600,27.9000,28.1200,518000,0
20021226,28.0300,28.4300,27.9800,28.2800,1170100,0
20021227,28.3200,28.3200,27.6400,27.7900,1057100,0
20021230,27.7900,27.9600,27.4900,27.8500,1462400,0
20021231,27.8000,27.8500,27.5100,27.7200,1265000,0
20030102,27.8700,28.3000,27.8700,28.3000,1598300,0
20030103,28.3200,28.5600,28.2700,28.4300,2048600,0
20030106,28.4700,30.1400,28.4700,30.0900,6625600,0
20030107,29.3600,30.0300,28.7400,29.0200,3724300,0
20030108,29.0200,29.1500,28.6800,28.8800,1938900,0
20030109,29.0000,29.0700,28.5000,28.8800,2050800,0
20030110,28.7000,29.0100,28.5000,28.8300,1819400,0
20030113,28.8400,29.0400,28.2700,28.4700,2124000,0
20030114,28.4300,28.6500,28.1800,28.4100,1718200,0
20030115,28.4200,28.6000,28.2700,28.4200,1302300,0
20030116,28.5000,28.6300,28.0700,28.0900,1903600,0
20030117,27.6900,28.0700,27.6900,27.8200,1713500,0
20030121,28.2200,28.2800,27.7200,27.7200,1381500,0
20030122,27.7300,28.2100,27.4900,27.9700,1837500,0
20030123,27.8300,28.5700,27.8300,28.2500,2781600,0
20030124,28.2500,28.2800,27.5700,27.5700,2194800,0
20030127,27.6100,27.8600,27.1600,27.1600,3639600,0
20030128,27.6400,28.4500,27.4000,28.0500,2182900,0
20030129,28.0700,28.5300,27.8300,28.3200,3700800,0
20030130,28.1600,28.5100,27.6800,27.7000,1624400,0
20030131,27.7200,28.1200,27.6200,27.8400,1753100,0
20030203,28.0800,28.6000,27.9900,28.4800,1837400,0
20030204,28.3600,28.4200,28.0200,28.1200,1758900,0
20030205,28.3100,28.3500,27.6700,27.7100,1735500,0
20030206,27.7800,28.3100,27.7800,28.1600,1643200,0
20030207,28.4100,28.4600,27.8300,28.0300,1418400,0
20030210,28.3600,28.6600,28.2400,28.6600,2591600,0
20030211,28.6600,28.7400,28.1800,28.3400,2086300,0
20030212,28.4300,28.4900,27.3400,27.3800,2800700,0
20030213,27.3900,27.7700,26.6800,27.4500,3433400,0
20030214,27.4500,27.9300,27.3600,27.9200,1598300,0
20030218,27.9500,28.1600,27.7200,28.0100,1249200,0
20030219,28.0100,28.2100,27.8000,27.9500,1024800,0
20030220,28.1400,28.2100,27.7600,27.8500,1291400,0
20030221,28.1400,28.3700,27.7800,27.9400,1428300,0
20030224,27.9100,28.0600,27.6800,27.8200,1634900,0
20030225,27.8200,28.1200,27.6700,28.0500,1535700,0
20030226,28.0600,28.0600,27.6900,27.8500,1882200,0
20030227,27.8400,28.1600,27.7300,27.9200,1744400,0
20030228,28.0200,28.1600,27.6800,27.8800,1541200,0
20030303,28.0500,28.3300,27.9200,28.0700,1420900,0
20030304,28.1600,28.2600,27.8800,27.8800,1314700,0
20030305,28.0200,28.2400,27.7600,28.2400,1924500,0
20030306,28.2400,28.3500,28.0000,28.2200,1487900,0
20030307,27.9200,28.4600,27.8800,28.1000,1605500,0
20030310,27.7300,27.8900,27.5300,27.6800,2041700,0
20030311,27.8300,28.0900,27.7000,27.7900,1851500,0
20030312,27.7900,28.0200,27.5600,27.9900,1996000,0
20030313,28.1600,28.2500,27.7300,28.0900,1902100,0
20030314,28.1600,28.2300,27.7800,28.0300,1742700,0
20030317,28.0400,28.5100,27.9200,28.5100,2270400,0
20030318,28.1900,28.6400,28.1300,28.6300,1690900,0
20030319,28.6600,28.8100,28.3600,28.4600,1829200,0
20030320,28.4100,28.7600,28.3700,28.5200,1626900,0
20030321,28.6600,28.9600,28.4500,28.9000,1831000,0
20030324,28.9000,28.9400,28.4600,28.5800,1293700,0
20030325,28.7300,29.0000,28.5400,28.8600,1534000,0
20030326,28.8600,28.8600,28.2400,28.2500,2308400,0
20030327,28.1600,28.2900,28.0000,28.1500,2141600,0
20030328,28.1500,28.3300,27.9700,28.2800,1256700,0
20030331,28.2600,28.3200,27.8700,28.1100,1633700,0
20030401,28.2600,28.3100,27.8600,28.2100,1951200,0
20030402,28.2600,28.4600,27.5900,28.1100,1553600,0
20030403,28.1100,28.1100,27.7800,27.8600,2170300,0
20030404,27.7900,28.1600,27.7900,28.0900,1570900,0
20030407,28.3300,28.4500,27.8700,27.9200,1510800,0
20030408,27.9200,28.0900,27.8500,27.8500,1600600,0
20030409,27.9000,28.0200,27.6700,27.6700,2521700,0
20030410,27.6900,27.8600,27.5900,27.7300,1894500,0
20030411,27.8200,28.0000,27.6100,27.6100,2394800,0
20030414,27.6700,28.2000,27.6700,28.1600,1737700,0
20030415,28.2900,28.4100,28.0200,28.4100,2224700,0
20030416,28.4100,28.4600,28.1300,28.2200,2034800,0
20030417,28.2200,28.4100,28.1900,28.4000,1073700,0
20030421,28.4000,28.4500,28.1600,28.1700,1193900,0
20030422,28.2000,28.5800,28.1600,28.4700,1478700,0
20030423,28.4200,28.4500,28.1600,28.3000,2288800,0
20030424,28.3000,28.7100,28.2600,28.4500,2097700,0
20030425,28.7000,28.7000,28.3200,28.4900,1543800,0
20030428,28.5900,28.9000,28.5200,28.7600,1478800,0
20030429,28.8100,28.8300,28.3100,28.4800,2676700,0
20030430,28.8100,28.8600,28.5700,28.7500,4864400,0
20030501,28.8100,28.9300,28.3200,28.5100,1996400,0
20030502,28.5100,28.6300,28.4400,28.6300,1871400,0
20030505,28.6800,28.7800,28.5100,28.7800,1504100,0
20030506,28.6800,28.8200,28.5500,28.5700,1599500,0
20030507,28.5700,28.6900,28.4700,28.6600,1392000,0
20030508,28.6500,28.7700,28.5200,28.7000,1095800,0
20030509,28.7000,29.0900,28.6000,29.0600,2008600,0
20030512,29.0600,29.2500,28.8800,29.2100,1879500,0
20030513,29.2000,29.2800,29.0500,29.0800,1409900,0
20030514,29.0800,29.2100,28.7700,28.9900,42089800,0
20030515,29.0000,29.1200,28.8800,29.0500,38383600,0
20030516,29.0700,29.7500,29.0000,29.6300,2879300,0
20030519,29.5000,29.5400,29.1100,29.3600,2066000,0
20030520,29.4000,29.7800,29.4000,29.7400,2582100,0
20030521,29.5400,29.6700,29.2500,29.4500,1574000,0
20030522,29.4900,29.8000,29.3900,29.7500,3304000,0
20030523,29.6700,31.4900,29.6700,31.2500,7241200,0
20030527,31.0000,31.5300,30.6000,31.4800,6709500,0
20030528,31.4700,31.5700,31.2300,31.5700,3854500,0
20030529,31.4900,31.8100,30.6000,30.8300,3296700,0
20030530,31.2200,31.4800,30.9300,31.4800,2795600,0
20030602,31.4800,31.8500,31.2300,31.4000,2345400,0
20030603,31.4900,31.6500,31.2800,31.5700,2311800,0
20030604,31.7000,31.8500,31.4500,31.8100,1994100,0
20030605,31.8100,31.8100,30.7900,30.9600,4709500,0
20030606,31.2500,31.3900,30.7700,30.8000,3033500,0
20030609,30.8000,31.1500,30.7000,30.8100,1618300,0
20030610,30.2000,30.8000,30.2000,30.5900,1859000,0
20030611,30.7500,31.1700,30.4000,31.1400,2449800,0
20030612,31.2500,31.4300,30.7700,31.4300,1675500,0
20030613,31.5000,31.5000,30.9000,31.0400,1739000,0
20030616,31.1300,31.5000,31.0900,31.4900,1704000,0
20030617,31.5500,31.6800,31.2400,31.4500,1834300,0
20030618,31.4100,31.5300,31.1300,31.5300,1313000,0
20030619,31.6000,31.7500,31.3600,31.5900,1604400,0
20030620,31.8200,32.0000,31.3700,31.6200,3184300,0
20030623,31.3100,31.6210,31.2100,31.5000,1567500,0
20030624,31.5500,31.6200,31.2300,31.3300,1450100,0
20030625,31.2500,31.4300,30.9900,30.9900,1676000,0
20030626,31.0900,31.6000,30.9500,31.5100,1166400,0
20030627,31.4000,31.4400,31.0100,31.2300,2527000,0
20030630,31.2000,31.2500,31.0000,31.1600,2072700,0
20030701,30.6000,30.6900,30.1100,30.5300,3292600,0
20030702,30.5100,30.5100,30.0200,30.3200,2763400,0
20030703,30.3200,30.3200,30.0000,30.1100,1339800,0
20030707,30.3800,30.5800,30.2690,30.3100,1626000,0
20030708,30.2800,30.3900,30.0300,30.1800,1678800,0
20030709,30.1800,30.1900,29.5900,29.6800,2663500,0
20030710,29.5000,29.5300,28.6900,28.8000,3794000,0
20030711,28.5700,29.3100,28.5700,29.3000,3123700,0
20030714,29.4100,29.4500,28.9000,28.9100,2528800,0
20030715,28.9100,28.9100,28.3500,28.4600,3282800,0
20030716,28.6500,28.6500,27.7800,27.9700,2793500,0
20030717,28.1000,28.4800,27.9600,28.2600,2425000,0
20030718,28.4900,29.1700,28.3700,29.0700,3238700,0
20030721,29.0000,29.1500,28.2300,28.3100,2394600,0
20030722,28.5500,29.1000,28.3300,28.9500,2246900,0
20030723,29.0800,29.9800,28.8700,29.0000,1557600,0
20030724,29.1900,29.2300,28.9200,29.0200,1795700,0
20030725,29.3500,29.3500,28.9400,28.9500,1816900,0
20030728,28.8000,29.1000,28.6000,28.6300,1496100,0
20030729,29.1000,29.2500,28.4000,28.4900,2922800,0
20030730,28.6600,28.9400,28.4700,28.7000,4595100,0
20030731,28.7000,28.7500,28.2100,28.4400,2791900,0
20030801,28.5500,28.5500,28.0000,28.1300,2166500,0
20030804,28.1100,28.2800,27.6000,28.2300,2347500,0
20030805,28.3000,28.4800,27.7100,27.7600,2245300,0
20030806,27.7700,28.3400,27.6200,28.2200,2685500,0
20030807,28.0000,28.3000,27.9100,28.3000,1574700,0
20030808,28.4000,28.4400,28.1400,28.3100,2114500,0
20030811,28.3800,28.4500,28.0600,28.1200,1236000,0
20030812,28.2500,28.4500,28.0200,28.4000,1640900,0
20030813,28.5200,28.6000,28.1500,28.2100,1424100,0
20030814,28.3000,28.3000,28.0200,28.2400,1256000,0
20030815,28.1400,28.2700,28.0000,28.1300,1122500,0
20030818,28.0000,28.2500,27.9600,28.0300,1390400,0
20030819,28.0100,28.1200,27.8000,27.9900,1385500,0
20030820,27.9500,28.1000,27.9000,28.0000,3098600,0
20030821,28.0100,28.1800,27.9500,28.0000,3099900,0
20030822,28.1500,28.1500,27.8600,27.8800,2005200,0
20030825,27.9900,28.1500,27.8810,28.1400,1287600,0
20030826,28.1400,28.3500,27.9900,28.1400,2273700,0
20030827,28.5200,28.6100,28.3000,28.5000,2977700,0
20030828,28.7000,28.7000,28.2900,28.4500,1402900,0
20030829,28.3200,28.4900,28.1400,28.3800,1466800,0
20030902,28.3700,28.8100,28.1200,28.7400,2262800,0
20030903,28.8600,29.0000,28.7100,28.8800,1927900,0
20030904,28.8900,28.9800,28.7300,28.9200,1914600,0
20030905,28.9200,29.0000,28.7800,28.9700,1596400,0
20030908,29.0700,29.5000,29.0000,29.4500,2006300,0
20030909,29.4800,29.5300,29.2000,29.2100,1657800,0
20030910,29.2100,29.4700,29.1900,29.2900,2425200,0
20030911,29.2700,29.3800,28.8700,29.0300,2217900,0
20030912,28.9400,29.2000,28.7800,29.1400,1488800,0
20030915,29.0900,29.2000,28.7100,28.9200,1100200,0
20030916,28.8500,29.1600,28.7100,29.1500,1016800,0
20030917,28.9000,29.0500,28.7800,28.8700,1360800,0
20030918,29.0000,29.3200,28.9700,29.2900,1485300,0
20030919,29.2100,29.4000,29.0300,29.2600,1568400,0
20030922,29.2700,29.2700,28.8000,28.8200,1286300,0
20030923,29.0300,29.1100,28.9300,29.0700,1109900,0
20030924,28.9600,29.0500,28.7000,28.7100,1646300,0
20030925,28.7100,29.0500,28.6400,28.9500,1654800,0
20030926,29.0100,29.4300,28.9200,29.4000,2545600,0
20030929,29.4500,29.7620,29.4100,29.7600,2003100,0
20030930,29.7400,29.7600,29.2600,29.3200,1468800,0
20031001,29.3100,29.6100,29.2400,29.6000,1643200,0
20031002,29.6000,29.7000,29.3300,29.6700,1171900,0
20031003,29.6700,29.9800,29.4400,29.5100,2381000,0
20031006,29.5000,29.5100,29.3000,29.4400,1467100,0
20031007,29.2700,29.4200,29.0600,29.4100,1605600,0
20031008,29.4800,29.4800,29.1000,29.3100,1371600,0
20031009,29.4600,29.7800,29.3500,29.6000,1778700,0
20031010,29.6000,29.6900,29.3800,29.6000,1361600,0
20031013,29.6100,29.7600,29.3000,29.4100,1307800,0
20031014,29.2700,29.6000,29.2700,29.6000,1220100,0
20031015,29.6100,29.6100,29.1500,29.2300,2019500,0
20031016,29.2300,29.5000,29.2100,29.4200,1173500,0
20031017,29.4600,29.5300,29.2400,29.3500,1425100,0
20031020,29.3500,29.6900,29.3500,29.6200,1233500,0
20031021,29.9400,30.2400,29.7800,30.1600,3652500,0
20031022,30.1600,30.2200,29.9200,30.1200,2849700,0
20031023,30.2200,30.3800,30.1700,30.3000,2077800,0
20031024,30.3000,30.3800,30.0900,30.3200,1661000,0
20031027,30.3200,30.5800,30.2100,30.3100,1408800,0
20031028,30.3100,30.4400,30.1900,30.4000,2053900,0
20031029,30.4000,30.4400,30.2300,30.3300,2797500,0
20031030,30.1000,30.1500,29.8500,30.0400,1538800,0
20031031,30.0400,30.1700,29.8000,29.8000,1688000,0
20031103,29.8000,30.1700,29.7000,30.0200,1193700,0
20031104,29.8700,30.0200,29.7500,29.8100,1369827,0
20031105,29.6600,29.8200,29.5500,29.7200,1494900,0
20031106,29.7200,29.7200,29.4500,29.5600,1320100,0
20031107,29.5900,29.6700,29.2600,29.3800,1696400,0
20031110,29.3500,29.5300,29.2600,29.4800,1355800,0
20031111,29.3600,29.4300,29.1400,29.2500,2092500,0
20031112,29.2500,29.4200,29.1200,29.2500,1468200,0
20031113,29.2500,29.3100,29.0400,29.3100,1744600,0
20031114,29.3100,29.4800,29.1800,29.3100,1354200,0
20031117,29.1400,29.2400,29.0000,29.1600,1669600,0
20031118,29.3500,29.3500,28.6800,28.6900,2006100,0
20031119,28.8000,29.1300,28.7700,29.0900,1503900,0
20031120,28.9000,29.2000,28.7200,28.7600,1824200,0
20031121,28.9000,29.0500,28.5500,28.6500,1999400,0
20031124,28.8300,28.9600,28.7000,28.8400,1506300,0
20031125,28.8800,29.1500,28.7800,29.0100,1609600,0
20031126,29.0100,29.3500,29.0100,29.3200,980600,0
20031128,29.1700,29.3700,29.1600,29.2700,712400,0
20031201,29.2700,29.5600,29.1000,29.4800,1712700,0
20031202,29.3600,29.7900,29.3600,29.5600,2488400,0
20031203,29.6500,29.8900,29.6000,29.7000,1429100,0
20031204,29.6200,29.7300,29.5400,29.6800,1192000,0
20031205,29.7000,30.0700,29.6400,29.7700,1461000,0
20031208,29.9200,29.9200,29.5500,29.6600,1487900,0
20031209,29.8000,29.9300,29.4200,29.4700,1645600,0
20031210,29.4700,29.6300,29.3100,29.3700,1167200,0
20031211,29.3400,29.5700,29.3400,29.4800,1130600,0
20031212,29.4800,29.6900,29.4800,29.6500,1072300,0
20031215,29.8400,29.9300,29.6000,29.6000,1361100,0
20031216,29.7000,29.8900,29.4400,29.5500,1404800,0
20031217,29.6200,29.8200,29.3500,29.7400,1356900,0
20031218,29.7900,29.8000,29.6000,29.8000,1358000,0
20031219,29.9100,29.9400,29.8100,29.9200,1936600,0
20031222,29.9200,30.1700,29.8400,30.1600,1315200,0
20031223,30.1000,30.2300,30.0000,30.2200,1379900,0
20031224,30.2200,30.2300,30.0500,30.0600,683200,0
20031226,30.0600,30.1700,29.9900,29.9900,400500,0
20031229,30.0000,30.2400,29.9100,30.1000,1330700,0
20031230,30.2000,30.4100,30.1200,30.2700,1548800,0
20031231,30.3500,30.3500,30.1100,30.2500,2276600,0
20040102,30.2400,30.3500,30.0100,30.0600,1573500,0
20040105,30.1900,30.2900,29.8200,30.0600,1979600,0
20040106,29.9300,30.2300,29.8700,30.0800,1911300,0
20040107,29.9500,30.0400,29.8000,30.0000,2618100,0
20040108,30.1000,30.1100,29.9200,30.0000,1998100,0
20040109,29.9300,30.0500,29.8000,29.8500,2293800,0
20040112,29.9800,29.9900,29.7900,29.8300,2065800,0
20040113,29.8400,29.8500,29.6400,29.7400,1865700,0
20040114,29.8500,29.8500,29.6100,29.7500,1939200,0
20040115,29.7200,29.8000,29.5100,29.6500,1949500,0
20040116,29.7500,29.7500,29.3100,29.4300,2490800,0
20040120,29.2600,29.6700,29.1100,29.6700,3554400,0
20040121,29.7500,30.1300,29.5800,30.0700,2589800,0
20040122,30.0000,30.2500,30.0000,30.0800,2340700,0
20040123,30.1200,30.3400,30.0500,30.2400,2256800,0
20040126,30.2000,30.2600,29.9200,30.1200,2731100,0
20040127,30.0600,30.2100,29.9900,30.2000,2263000,0
20040128,30.2000,30.5600,30.0500,30.3400,4226600,0
20040129,30.2000,30.2700,29.9800,30.0200,2164400,0
20040130,29.9000,29.9500,29.6500,29.8000,1915900,0
20040202,29.7000,29.8700,29.5500,29.6300,3132300,0
20040203,29.7000,29.7000,29.3700,29.5000,2499000,0
20040204,29.2500,29.4700,29.0900,29.3200,3135500,0
20040205,29.4100,29.4100,29.0500,29.1000,1934500,0
20040206,29.2100,29.3000,29.1100,29.2400,2470500,0
20040209,29.1700,29.2200,29.0500,29.2100,2466600,0
20040210,29.1500,29.5400,29.1200,29.4400,4232100,0
20040211,29.3700,29.6000,29.1200,29.4200,4169100,0
20040212,29.4200,29.6600,29.4000,29.5800,1716900,0
20040213,29.5200,29.6500,29.3500,29.5000,1628400,0
20040217,29.5000,29.7500,29.4800,29.5900,1678900,0
20040218,29.6500,29.9800,29.6300,29.9100,2081200,0
20040219,29.9100,30.1500,29.9000,30.0100,2281400,0
20040220,30.0800,30.0800,29.7500,29.8300,2065300,0
20040223,29.7500,29.8600,29.5900,29.7000,1518000,0
20040224,29.7000,29.7800,29.4500,29.6500,1545800,0
20040225,29.6700,29.9800,29.5800,29.7900,1385400,0
20040226,29.7600,30.1000,29.7500,30.0100,2151600,0
20040227,29.5400,30.3400,29.5400,30.3200,3252600,0
20040301,30.2500,30.5000,30.1000,30.4200,2023300,0
20040302,30.3000,30.4800,30.1800,30.3100,1726000,0
20040303,30.2200,30.4400,30.0700,30.3200,1994500,0
20040304,30.2600,30.4600,30.2600,30.4100,1783300,0
20040305,30.4200,30.8400,30.3600,30.6300,2547000,0
20040308,30.7200,30.7700,30.4900,30.5500,1932400,0
20040309,30.4000,30.7000,30.3900,30.6500,2324500,0
20040310,30.6100,30.7500,30.3000,30.3200,1966400,0
20040311,30.3000,30.5100,30.0300,30.1100,2355100,0
20040312,29.9900,30.1900,29.8600,30.1500,1932200,0
20040315,30.0000,30.4800,29.9200,30.3600,1639700,0
20040316,30.4700,30.6000,30.3300,30.4400,1607200,0
20040317,30.6300,31.0000,30.5500,30.8700,2252900,0
20040318,30.6600,30.7000,30.2600,30.4600,1650100,0
20040319,30.2800,30.5300,30.1100,30.1600,1813100,0
20040322,30.0600,30.2000,29.8000,29.8700,1806800,0
20040323,30.0100,30.1100,29.8200,29.9400,1517300,0
20040324,29.9500,30.1100,29.8500,29.9500,1438700,0
20040325,30.0000,30.2000,29.8800,30.1500,1508600,0
20040326,30.4000,30.5900,30.3100,30.3900,2094900,0
20040329,30.4000,30.4800,30.2500,30.4800,1410000,0
20040330,30.3700,30.6300,30.2600,30.5600,1336700,0
20040331,30.5100,30.6000,30.3600,30.5000,1637300,0
20040401,30.4400,30.6400,30.4400,30.5900,1316300,0
20040402,30.5000,30.5100,30.2300,30.3600,2275300,0
20040405,30.3000,30.4000,30.0500,30.2700,1575300,0
20040406,30.1500,30.3000,30.1100,30.2500,1028500,0
20040407,30.1600,30.2700,29.9900,30.0900,1534800,0
20040408,30.2400,30.2500,29.7100,29.7700,2941700,0
20040412,29.9000,29.9000,29.2100,29.4000,4531600,0
20040413,29.4000,29.4000,28.8600,29.2100,3812900,0
20040414,29.0000,29.3400,28.7000,29.1100,2713200,0
20040415,29.2700,29.5900,29.0300,29.3000,1888700,0
20040416,29.5000,29.9500,29.3100,29.5500,1743000,0
20040419,29.4400,29.4900,29.1800,29.2500,1455500,0
20040420,29.2100,29.4000,28.9600,29.0000,1717700,0
20040421,28.9700,29.1000,28.7600,29.0500,2468000,0
20040422,29.0600,29.3800,28.9800,29.2000,2062700,0
20040423,29.2500,29.4000,29.0500,29.2300,1820900,0
20040426,29.3000,29.5000,29.2400,29.4900,1851600,0
20040427,29.5900,29.7100,29.2500,29.3300,2068300,0
20040428,29.6800,29.7000,29.1000,29.1000,2619800,0
20040429,28.8000,29.0800,28.5700,28.6900,1880900,0
20040430,28.6900,28.8800,28.6500,28.7600,1897500,0
20040503,28.8300,28.8700,28.5500,28.8700,1805400,0
20040504,28.9700,29.0300,28.7300,28.9400,1638300,0
20040505,28.9200,28.9700,28.7000,28.7400,1163700,0
20040506,28.6800,29.0200,28.4800,28.9300,2272700,0
20040507,28.8400,28.8400,27.9600,28.1200,2520100,0
20040510,28.1200,28.1700,27.4800,28.0100,2981900,0
20040511,27.9500,28.3000,27.8300,27.9900,2342100,0
20040512,27.9900,28.0300,27.4400,27.8600,1989300,0
20040513,27.8700,28.0700,27.7500,27.9400,1428400,0
20040514,27.9500,28.6400,27.9500,28.2500,1877000,0
20040517,28.1600,28.1900,27.8100,27.9900,1430800,0
20040518,28.2000,28.3500,28.0200,28.2600,1498400,0
20040519,28.5000,28.5000,28.0400,28.1300,1820200,0
20040520,28.0400,28.4100,28.0200,28.1500,1245800,0
20040521,28.3200,28.4500,28.0200,28.1000,1610900,0
20040524,28.1900,28.4800,28.1300,28.2900,1480900,0
20040525,28.3700,28.9500,28.2100,28.9000,1641700,0
20040526,28.7700,29.0100,28.5600,28.7700,1353500,0
20040527,28.8500,29.1400,28.7800,28.9200,1608800,0
20040528,28.9200,29.0700,28.8500,28.9200,1590400,0
20040601,29.2500,29.2500,28.7900,28.9600,1384600,0
20040602,29.1500,29.3200,28.9900,29.2000,2027600,0
20040603,29.1500,29.2700,28.9700,29.0200,1241400,0
20040604,29.0600,29.3000,29.0400,29.1400,1382800,0
20040607,29.3400,29.3500,29.1700,29.2900,1367600,0
20040608,29.2500,29.2600,28.9300,29.0600,1469600,0
20040609,28.9500,29.1500,28.6700,28.7000,1421000,0
20040610,28.7900,28.9700,28.7200,28.8800,1261800,0
20040614,28.7300,28.8400,28.6100,28.6900,1118400,0
20040615,28.8800,29.0100,28.8000,28.9200,1392200,0
20040616,28.9800,29.0600,28.7700,28.8500,1040600,0
20040617,28.7500,28.9500,28.6500,28.8800,1748900,0
20040618,28.8500,29.0000,28.7000,28.9600,1630200,0
20040621,28.9500,29.4400,28.9100,29.1400,1856800,0
20040622,29.1400,29.3100,29.0500,29.1200,1301700,0
20040623,29.0400,29.2108,28.9600,29.2100,1014000,0
20040624,29.1000,29.3100,29.0900,29.1500,1706600,0
20040625,29.1100,29.2600,28.9900,29.0500,1333100,0
20040628,29.0500,29.3200,29.0300,29.1800,1400100,0
20040629,29.1000,29.1600,28.8000,28.9200,1202800,0
20040630,28.8400,29.2200,28.7500,29.1500,1893800,0
20040701,29.0500,29.1400,28.6700,28.8600,2089800,0
20040702,28.8600,29.2000,28.8000,29.0300,1227400,0
20040706,29.0100,29.0500,28.8100,28.9300,1313600,0
20040707,28.8200,28.9800,28.8200,28.9400,1113600,0
20040708,28.9000,29.1100,28.8300,28.9700,1370600,0
20040709,28.9500,29.1500,28.8600,28.9500,2362600,0
20040712,28.9500,29.1000,28.8700,28.9700,1472000,0
20040713,29.0000,29.0500,28.8800,28.9000,1251900,0
20040714,28.9000,29.2500,28.8500,29.2100,1752900,0
20040715,29.2700,29.4700,29.2700,29.3400,1460000,0
20040716,29.5000,29.5700,29.3800,29.5000,1294400,0
20040719,29.6100,29.8500,29.5000,29.7700,1825800,0
20040720,29.7500,29.9600,29.7500,29.8900,1886600,0
20040721,29.8800,29.9400,29.5300,29.6400,2527000,0
20040722,29.6400,29.7200,29.3600,29.4000,1530800,0
20040723,29.4200,29.5000,29.2800,29.3800,1756600,0
20040726,29.3000,29.5400,29.2600,29.3900,1727900,0
20040727,29.3700,29.7400,29.2800,29.4500,1839300,0
20040728,29.4500,29.5000,29.1000,29.5000,2340800,0
20040729,29.2000,29.4700,29.1100,29.1400,1564000,0
20040730,29.2200,29.4500,29.1200,29.2800,1154100,0
20040802,29.3200,29.4600,29.1700,29.4100,1352700,0
20040803,29.3500,29.5000,29.3200,29.4100,1219700,0
20040804,29.3100,29.6800,29.2600,29.6000,1190900,0
20040805,29.6000,29.6700,29.3000,29.3500,1178500,0
20040806,29.4600,29.9900,29.4100,29.8500,3611400,0
20040809,29.8300,29.9400,29.6200,29.7400,1951100,0
20040810,29.6100,29.8300,29.5900,29.7800,1746500,0
20040811,29.7200,29.8600,29.6600,29.8600,1490900,0
20040812,29.8900,30.0100,29.7700,29.9500,1720200,0
20040813,29.8800,30.0000,29.6500,29.8300,1050800,0
20040816,29.7000,29.9900,29.6600,29.8900,1507000,0
20040817,29.7900,29.8900,29.6800,29.7500,1294200,0
20040818,29.7500,30.0000,29.7000,29.9300,1397800,0
20040819,29.8000,29.9500,29.6400,29.7600,1496900,0
20040820,29.7300,29.7800,29.5800,29.6600,1685900,0
20040823,29.7000,29.8400,29.6500,29.7100,886600,0
20040824,29.7400,29.8500,29.7000,29.8100,1491000,0
20040825,29.8800,29.9900,29.8200,29.9400,1121800,0
20040826,29.8500,30.0000,29.8500,29.9900,1128500,0
20040827,29.9900,30.0900,29.9500,30.0100,1029600,0
20040830,29.8500,30.1500,29.8500,30.0000,815300,0
20040831,30.0600,30.3500,29.9800,30.3500,1636600,0
20040901,30.3500,30.4700,30.1900,30.2200,1912800,0
20040902,30.2800,30.5000,30.2800,30.4300,1909500,0
20040903,30.5000,30.5800,30.3300,30.4800,1840700,0
20040907,30.6000,30.8500,30.4700,30.6500,1928900,0
20040908,30.6500,30.6600,30.2700,30.3400,2044900,0
20040909,30.2800,30.5100,30.2400,30.3000,2054700,0
20040910,30.3000,30.3900,30.1300,30.3500,1292000,0
20040913,30.2600,30.2900,30.1000,30.2000,1786400,0
20040914,30.2000,30.2200,29.9300,30.0400,1907000,0
20040915,29.9600,30.0900,29.8200,30.0400,1172100,0
20040916,29.9200,30.4000,29.9200,30.3700,859000,0
20040917,30.4400,30.6400,30.3600,30.4300,1985100,0
20040920,30.3400,30.4000,30.1200,30.1300,1006800,0
20040921,30.3500,30.4200,30.2100,30.4100,984900,0
20040922,30.1800,30.3000,30.1100,30.1700,1407200,0
20040923,30.0800,30.1500,29.8400,29.8700,1605600,0
20040924,29.8300,29.9400,29.7100,29.8500,1640600,0
20040927,29.7600,30.1200,29.7500,29.9800,1472000,0
20040928,29.9700,30.2600,29.9700,30.2400,1286100,0
20040929,30.0600,30.1800,29.7600,29.9300,1504100,0
20040930,29.9900,30.1200,29.8900,29.9800,2230100,0
20041001,30.0100,30.2600,29.9800,30.2400,1751100,0
20041004,30.2500,30.3700,30.2000,30.3400,1325200,0
20041005,30.2300,30.4000,30.2000,30.2400,1049600,0
20041006,30.2600,30.4200,30.1700,30.4000,826100,0
20041007,30.4100,30.4500,30.1800,30.1800,880500,0
20041008,30.2200,30.6900,30.1000,30.6100,2087500,0
20041011,30.4300,30.6000,30.4300,30.5300,1056600,0
20041012,30.5300,30.7000,30.2800,30.6900,1637800,0
20041013,30.6900,30.7400,30.0800,30.2500,1638300,0
20041014,30.2600,30.3200,30.1300,30.1500,1147900,0
20041015,30.1500,30.4100,30.0600,30.2900,2595400,0
20041018,30.2000,30.2900,30.0500,30.0500,1539500,0
20041019,30.1600,30.2200,29.9300,29.9500,1357000,0
20041020,30.7600,30.7600,30.2500,30.6200,3770200,0
20041021,30.8900,31.5800,30.7500,31.5800,5081400,0
20041022,31.3300,31.7500,31.3200,31.6000,2822600,0
20041025,31.4500,31.8400,31.4400,31.6900,3185200,0
20041026,31.6000,32.0300,31.5600,32.0300,2549200,0
20041027,31.8200,32.1300,31.7900,31.9400,2562900,0
20041028,31.7000,31.7000,31.2600,31.3000,4160600,0
20041029,31.3000,31.6000,31.2200,31.5900,2056900,0
20041101,31.5900,31.8400,31.4600,31.6400,2732800,0
20041102,31.3300,31.5800,31.0800,31.1500,2333700,0
20041103,31.4500,31.9700,31.3400,31.7300,1774300,0
20041104,31.6000,32.6300,31.5900,32.6300,3046900,0
20041105,32.3700,32.5500,32.0500,32.4300,2592100,0
20041108,32.5000,32.7200,32.4000,32.7000,1392200,0
20041109,32.7000,32.8400,32.5800,32.6000,1531900,0
20041110,32.6700,32.7500,32.4600,32.6000,1338800,0
20041111,32.5700,32.9800,32.4800,32.8500,1594800,0
20041112,32.8600,33.1600,32.7800,33.1600,1811900,0
20041115,32.9600,33.1200,32.8700,33.0100,1420600,0
20041116,32.8600,33.1900,32.8400,33.0400,1181600,0
20041117,33.0700,33.3900,32.6800,32.6800,1763600,0
20041118,32.6900,32.9300,32.6500,32.8300,1217400,0
20041119,32.9400,33.0000,32.5000,32.8000,1822400,0
20041122,32.8000,33.2300,32.7700,33.2100,1442500,0
20041123,33.1100,33.4300,32.9500,33.2500,1571300,0
20041124,33.4500,33.8330,33.3600,33.6200,1659100,0
20041126,33.7800,33.9400,33.7600,33.8000,559800,0
20041129,33.8000,33.9300,33.3000,33.4300,1697900,0
20041130,33.4100,33.5300,32.7900,32.7900,2271600,0
20041201,32.8500,32.8600,32.3800,32.7900,3673200,0
20041202,32.7000,32.8100,32.2200,32.2700,2675400,0
20041203,32.4700,32.7600,32.3600,32.6100,2834700,0
20041206,32.8200,32.9700,32.5900,32.9200,1870700,0
20041207,32.9800,33.0200,32.6200,32.7200,2047600,0
20041208,32.7000,32.8500,32.4600,32.5800,2018000,0
20041209,33.1000,33.1000,32.3800,32.6800,1083300,0
20041210,33.2700,33.2700,32.4600,32.7000,1308500,0
20041213,32.7100,33.1600,32.7100,33.1000,1151500,0
20041214,32.9200,32.9300,32.7500,32.8700,145900,0
20041215,32.9200,32.9500,32.7200,32.9100,2002000,0
20041216,32.9100,33.2200,32.7500,33.2000,3357100,0
20041217,32.9000,33.2500,32.8700,33.0000,3111300,0
20041220,33.1500,33.4100,33.0500,33.3900,2341400,0
20041221,33.4000,33.7600,33.4000,33.6500,1498200,0
20041222,33.6000,33.8200,33.5300,33.8100,1305900,0
20041223,33.7900,33.8900,33.6200,33.7700,824700,0
20041227,33.7600,33.9200,33.4200,33.4200,1176300,0
20041228,33.4200,33.6700,33.2700,33.6400,1376700,0
20041229,33.6400,33.7000,33.4600,33.6000,904300,0
20041230,33.6800,33.9600,33.5900,33.9200,1072200,0
20041231,33.9200,33.9300,33.4300,33.5200,903200,0
20050103,33.2100,33.5700,32.9600,33.0600,2049100,0
20050104,33.1800,33.3200,33.0300,33.0400,2281800,0
20050105,32.9000,33.1400,32.8000,32.8400,1790500,0
20050106,32.8300,32.9200,32.4900,32.6300,2665900,0
20050107,32.8000,33.0800,32.6500,32.7800,1589900,0
20050110,32.7700,33.0400,32.6600,33.0400,1562200,0
20050111,33.0400,33.0700,32.7100,33.0000,1506700,0
20050112,33.0000,33.0500,32.7700,32.9100,1782500,0
20050113,32.8800,33.1100,32.7600,32.8100,2406900,0
20050114,32.9300,33.0800,32.7000,32.9400,1188100,0
20050118,32.7900,33.2500,32.6800,33.2000,1499000,0
20050119,32.9600,33.2400,32.9600,32.9800,1524400,0
20050120,33.1300,33.2000,32.8000,32.9000,1814900,0
20050121,32.9000,33.0200,32.7700,32.8900,1847600,0
20050124,33.0700,33.4700,32.9500,33.3300,2468900,0
20050125,33.4400,33.5000,32.5500,32.7100,3957800,0
20050126,32.7200,33.2400,32.7000,33.1900,2227200,0
20050127,33.1900,33.5900,33.0100,33.4800,2884400,0
20050128,33.4000,33.5300,33.2200,33.5000,1806700,0
20050131,33.5000,33.8000,33.4700,33.7700,2053100,0
20050201,33.8000,34.0900,33.6700,34.0800,2794000,0
20050202,34.0800,34.3400,33.8800,33.9500,2582700,0
20050203,33.7200,33.7200,33.2500,33.4900,1928300,0
20050204,33.6300,33.7800,33.5300,33.7600,2152200,0
20050207,33.7000,33.7300,33.4800,33.6900,1286900,0
20050208,33.6200,33.7072,33.5300,33.6200,1237900,0
20050209,33.6000,33.6800,33.3800,33.3800,1275800,0
20050210,33.3600,33.5200,33.2500,33.5200,1745100,0
20050211,33.5100,33.6000,33.1200,33.1800,2454800,0
20050214,33.2900,33.4400,33.1900,33.3900,1696300,0
20050215,33.4800,33.5000,33.2400,33.3100,1596400,0
20050216,33.2200,33.2800,33.0200,33.1500,1741300,0
20050217,33.1000,33.2300,32.8400,32.9700,1832700,0
20050218,32.9800,32.9800,32.4200,32.4700,2331400,0
20050222,32.4500,32.4600,31.5900,31.6000,3327800,0
20050223,32.0000,32.2500,31.7800,31.8400,2254400,0
20050224,31.7500,31.9400,31.7300,31.8800,1897300,0
20050225,32.0500,32.7900,32.0100,32.4700,2757700,0
20050228,32.3800,32.6500,32.0400,32.1200,1714600,0
20050301,32.0500,32.5600,31.9900,32.3900,1684400,0
20050302,32.3900,32.5400,32.2500,32.3900,2441400,0
20050303,32.2900,32.5800,32.0700,32.1400,2204000,0
20050304,32.4700,32.6200,32.3000,32.6000,2381000,0
20050307,32.7800,32.8300,32.5000,32.5500,1714700,0
20050308,32.5600,32.5700,32.2500,32.4400,1377900,0
20050309,32.2500,32.2600,31.7100,31.7200,3133300,0
20050310,31.9100,32.1600,31.6900,32.0900,2091300,0
20050311,32.0900,32.3000,31.8000,31.8000,1250400,0
20050314,31.8700,32.4200,31.8700,32.4200,948000,0
20050315,32.4700,32.5300,32.0800,32.0800,802800,0
20050316,32.0100,32.2200,31.6700,31.7700,897900,0
20050317,32.0900,32.4200,31.8400,32.1700,1171600,0
20050318,32.3400,32.3900,31.8100,32.0900,3256600,0
20050321,32.0800,32.1300,31.7900,31.9000,1153900,0
20050322,31.8500,32.1900,31.4000,31.5000,2002800,0
20050323,31.5000,31.5000,31.1500,31.3500,1747600,0
20050324,31.5800,31.8700,31.5100,31.7100,1305800,0
20050328,31.8400,31.8600,31.4400,31.4400,1873600,0
20050329,31.2700,31.5400,31.1500,31.2500,1403300,0
20050330,31.2400,31.8600,31.2400,31.6300,946600,0
20050331,31.7500,31.9900,31.6000,31.8300,1709100,0
20050401,32.0300,32.2100,31.6200,31.9500,3073300,0
20050404,31.8700,32.0100,31.6000,31.9400,1706500,0
20050405,31.9400,32.1600,31.8600,32.1600,1012700,0
20050406,32.1900,32.3000,31.9800,32.0100,1067100,0
20050407,32.0900,32.2500,31.9500,32.1400,942100,0
20050408,32.1400,32.3000,31.9000,31.9500,925900,0
20050411,31.9400,32.5000,31.9000,32.3100,1668900,0
20050412,32.0100,32.8400,31.9600,32.7800,1872600,0
20050413,32.7200,32.9100,32.4000,32.5000,1568200,0
20050414,32.4600,32.4600,32.1900,32.2200,1420600,0
20050415,32.2200,32.3400,31.9500,31.9500,2204200,0
20050418,31.9100,32.2000,31.6000,31.7800,1883900,0
20050419,31.8100,32.5100,31.8000,32.5000,1976200,0
20050420,32.3800,32.9000,32.2000,32.5800,3568900,0
20050421,32.7700,33.1100,32.5400,32.8700,2166600,0
20050422,32.8700,33.1000,32.7700,33.0000,1430900,0
20050425,32.9000,33.3600,32.8800,33.2900,2263400,0
20050426,32.9000,33.2100,32.6500,32.6500,1914700,0
20050427,32.7200,33.2300,32.4400,33.0600,2979600,0
20050428,32.7000,32.7600,32.3600,32.4300,1961400,0
20050429,32.4500,33.0300,32.2700,32.9500,2992800,0
20050502,33.0200,33.2200,33.0000,33.1700,1756900,0
20050503,32.9000,33.2400,32.8500,33.0500,1961100,0
20050504,33.0500,33.2500,32.7900,33.2500,1493000,0
20050505,33.1400,33.2000,32.8500,33.1100,1554500,0
20050506,33.2400,33.2400,32.9800,33.2000,1905800,0
20050509,33.1800,33.2100,32.7000,33.2000,1406300,0
20050510,32.9900,33.2500,32.9500,33.0400,1511300,0
20050511,33.0000,33.0900,32.7800,33.0200,1053800,0
20050512,33.0600,33.4400,33.0000,33.2500,2012200,0
20050513,33.3500,34.1300,33.2800,33.6800,4518400,0
20050516,33.6800,34.0000,33.4800,33.9100,2281300,0
20050517,33.7500,34.5000,33.7500,34.4700,2633300,0
20050518,34.4700,34.7000,34.2800,34.3500,2252800,0
20050519,34.3400,34.4200,34.1300,34.3300,1979300,0
20050520,34.3900,34.4500,34.2800,34.3200,2664900,0
20050523,34.2200,34.3200,33.9800,34.1100,1537100,0
20050524,33.9700,34.1200,33.7100,33.8800,1734700,0
20050525,33.7200,33.9700,33.6300,33.7700,1518700,0
20050526,33.8500,33.9000,33.7400,33.8900,1091100,0
20050527,33.8400,34.1500,33.8400,34.1400,1318900,0
20050531,34.1400,34.2500,33.9100,33.9500,1926100,0
20050601,34.0000,34.5700,33.9000,34.3900,2225300,0
20050602,34.3500,34.5300,34.2400,34.4900,1437700,0
20050603,34.5900,34.7000,34.2800,34.4300,1776400,0
20050606,34.4900,34.5000,34.2800,34.3900,1329300,0
20050607,34.5100,34.8800,34.4000,34.4600,1714500,0
20050608,34.6800,34.7800,34.4400,34.5500,1127900,0
20050609,34.5500,34.5700,34.2400,34.4900,1012400,0
20050610,34.5400,34.7700,34.3000,34.4500,1725300,0
20050613,34.3500,34.5400,34.2500,34.3900,1459400,0
20050614,34.5800,34.5800,34.2300,34.4600,1583900,0
20050615,34.5000,34.5000,34.0200,34.1400,1498300,0
20050616,34.1100,34.2800,33.8500,34.1800,1879800,0
20050617,34.4400,34.4500,34.0800,34.2600,3141200,0
20050620,34.0100,34.1100,33.9500,34.0800,2774600,0
20050621,34.0100,34.3700,33.9500,34.2900,1164000,0
20050622,34.4000,34.6500,34.3000,34.5500,1392700,0
20050623,34.4300,34.6900,34.3600,34.5200,1510100,0
20050624,34.5800,34.8100,34.1800,34.2200,1471000,0
20050627,34.3200,34.7600,34.1300,34.6600,1891200,0
20050628,34.7300,34.9700,34.7100,34.9100,1723900,0
20050629,34.8700,35.0000,34.5200,34.7800,1268500,0
20050630,34.7500,34.9700,34.5900,34.6700,1380700,0
20050701,34.9000,35.1200,34.7500,35.0800,1520500,0
20050705,35.0200,35.2500,34.7200,35.1600,1074900,0
20050706,35.0300,35.1900,34.6000,34.6000,1524500,0
20050707,34.5000,34.9800,34.3000,34.9400,1782900,0
20050708,35.0000,35.7400,34.8300,35.6100,2118700,0
20050711,35.6100,35.9200,35.5200,35.9200,1303900,0
20050712,35.6500,35.8400,35.5000,35.6600,2166300,0
20050713,35.6600,35.8500,35.5600,35.6200,1645900,0
20050714,35.7900,35.9000,35.1400,35.4600,1566600,0
20050715,35.3500,35.6000,35.1000,35.5700,1917600,0
20050718,35.2500,35.4400,35.2500,35.3000,1211100,0
20050719,35.3700,35.4500,35.1800,35.3700,1391900,0
20050720,35.1000,35.4100,35.0000,35.4000,1449400,0
20050721,35.2900,35.3600,34.8200,34.8800,2744500,0
20050722,34.9500,35.4000,34.9500,35.3400,1318300,0
20050725,35.3400,35.5300,35.2100,35.2100,1199200,0
20050726,35.1100,35.8500,35.1000,35.2000,2264600,0
20050727,35.1700,35.4100,35.1300,35.3500,2491800,0
20050728,35.1500,35.3000,34.8500,35.1400,1947900,0
20050729,35.1700,35.3100,34.9500,34.9900,1496900,0
20050801,35.1000,35.1500,34.5100,34.6500,2050300,0
20050802,34.6500,35.0900,34.6200,35.0300,3002300,0
20050803,34.8300,35.3100,34.8000,35.1100,1762700,0
20050804,34.9300,35.0800,34.7600,34.8700,1314000,0
20050805,34.6900,34.7400,34.0700,34.2200,2551000,0
20050808,34.4000,34.5000,33.6100,33.8300,3142900,0
20050809,33.8200,34.2400,33.8000,34.1600,2238400,0
20050810,34.1600,34.6400,33.8700,34.0300,1785200,0
20050811,34.0000,34.4300,33.9500,34.3100,1423200,0
20050812,34.3100,34.4000,33.9200,34.1900,1190500,0
20050815,34.0700,34.3800,34.0500,34.2600,1000300,0
20050816,34.0700,34.3600,33.7000,33.7600,1394600,0
20050817,33.6500,33.8000,33.2400,33.4700,1928900,0
20050818,33.4000,33.7300,33.2600,33.6000,1134800,0
20050819,33.7600,33.9500,33.6400,33.6900,1497400,0
20050822,33.7000,34.0900,33.6200,33.7400,1534400,0
20050823,33.8700,34.2400,33.8600,34.1200,1614200,0
20050824,34.1600,34.4900,33.9600,33.9700,1908200,0
20050825,34.0000,34.4000,33.9800,34.3300,1457000,0
20050826,34.3900,34.3900,33.8700,33.9200,1491500,0
20050829,33.5900,34.1100,33.5900,33.9500,1523900,0
20050830,34.0600,34.1300,33.6700,34.0700,1959300,0
20050831,33.9700,34.4200,33.9200,34.4000,2883800,0
20050901,34.4400,34.8900,34.0500,34.7400,2274100,0
20050902,34.9100,35.3000,34.7800,35.0700,2349700,0
20050906,35.3400,35.5900,35.2300,35.5400,2262900,0
20050907,35.4200,35.5600,34.9800,35.2500,1783500,0
20050908,35.6900,35.6900,35.1000,35.1300,1797000,0
20050909,35.0000,35.5700,35.0000,35.4900,1603400,0
20050912,35.3000,35.3800,35.0500,35.2800,1369100,0
20050913,35.3000,35.3200,35.0200,35.0300,1486700,0
20050914,35.1000,35.3800,35.0500,35.1700,1272300,0
20050915,35.3000,35.6400,35.2300,35.4800,1905900,0
20050916,35.6500,36.2100,35.4300,36.1600,5196700,0
20050919,36.0000,36.1600,35.4000,35.8700,1767500,0
20050920,35.8500,36.1200,35.6700,35.6900,1747900,0
20050921,36.2800,36.4700,35.1100,35.5300,2049500,0
20050922,35.4500,35.6500,35.1500,35.5400,1543300,0
20050923,35.5900,35.8300,35.2700,35.7400,1635400,0
20050926,35.8900,35.9900,35.6900,35.8100,1479700,0
20050927,35.8100,35.9900,35.4800,35.6800,1651100,0
20050928,35.9700,36.0400,35.4800,35.7400,1621600,0
20050929,35.5300,36.1200,35.4500,35.9800,1951000,0
20050930,36.0100,36.0500,35.5700,35.7600,1755400,0
20051003,35.8100,36.1300,35.7500,36.0700,1500700,0
20051004,36.0700,36.3300,35.7500,35.7900,2432900,0
20051005,35.6100,35.7800,34.8800,34.8900,2908600,0
20051006,35.0300,35.3000,34.1700,34.6900,3340600,0
20051007,34.7100,35.1300,34.5300,34.9000,2388000,0
20051010,34.7800,34.8600,34.2000,34.3200,2153300,0
20051011,34.3200,34.5600,34.0800,34.1400,1844200,0
20051012,34.2300,34.4500,33.5700,33.7000,2599000,0
20051013,33.6900,33.7500,32.7600,33.2800,2578900,0
20051014,33.2800,33.2800,33.2800,33.2800,0,0
20051017,33.2700,33.9000,33.2600,33.8100,2559400,0
20051018,33.8100,33.9400,33.2400,33.3100,1884000,0
20051019,33.3500,33.8000,32.8000,33.6200,3290100,0
20051020,33.8100,34.0200,33.1000,33.3100,3622800,0
20051021,33.3900,33.9200,33.3500,33.8400,4223200,0
20051024,34.0000,34.5100,33.8400,34.4400,2055900,0
20051025,34.9800,34.9800,34.0400,34.6000,2574200,0
20051026,34.4700,34.7300,34.1200,34.2200,2231300,0
20051027,34.4000,34.4300,33.6900,33.8500,2618200,0
20051028,34.0300,34.4100,33.8900,34.3600,2191200,0
20051031,34.5300,35.1800,34.4500,34.9900,2646200,0
20051101,34.8200,35.1100,34.5800,34.7500,2360400,0
20051102,34.8100,34.9300,34.3200,34.9300,2427000,0
20051103,34.7000,34.7300,34.4100,34.5100,3534700,0
20051104,34.6400,34.6900,34.4600,34.5100,2359600,0
20051107,34.6500,34.7000,34.0900,34.2100,2158800,0
20051108,34.1900,34.5410,34.0500,34.3500,2006000,0
20051109,34.4400,34.6100,34.3000,34.5000,2404800,0
20051110,34.5000,34.6500,34.2500,34.5200,3675500,0
20051111,34.4600,34.5400,34.1300,34.4500,2229100,0
20051114,34.3000,34.4500,33.9400,34.0100,2041900,0
20051115,34.0000,34.2100,33.8600,34.0500,1936300,0
20051116,34.2000,34.5500,34.0200,34.1200,1573700,0
20051117,34.2200,34.4800,34.0900,34.4400,1984400,0
20051118,34.9500,34.9500,34.3500,34.7900,2621400,0
20051121,34.7400,34.9300,34.5400,34.6500,1160400,0
20051122,34.4700,34.7500,34.2100,34.5800,1580500,0
20051123,34.5800,34.9900,34.4200,34.8400,1379300,0
20051125,34.9200,34.9800,34.7500,34.9200,417000,0
20051128,34.7500,35.1800,34.7200,34.8800,1604600,0
20051129,35.0500,35.2000,34.8800,35.0600,1679000,0
20051130,35.0000,35.0600,34.6200,34.7100,2107500,0
20051201,35.1500,35.1500,34.7900,34.8400,2293800,0
20051202,34.8000,35.1100,34.6700,35.0400,1443500,0
20051205,34.9000,35.0200,34.6500,35.0000,1757400,0
20051206,35.2000,35.2300,34.8000,34.8900,1952600,0
20051207,34.9100,35.0900,34.5900,34.6800,1815700,0
20051208,34.6200,35.0700,34.5400,35.0000,2514800,0
20051209,35.0800,35.3500,34.8700,35.2100,1780500,0
20051212,35.3400,35.4900,34.8050,34.8900,2050900,0
20051213,34.8300,35.2900,34.7800,35.2700,2018800,0
20051214,35.3000,35.6100,35.2700,35.3800,2158600,0
20051215,35.5100,35.5800,35.2200,35.2700,2609000,0
20051216,35.4800,35.7000,35.3300,35.3800,2660100,0
20051219,35.3900,35.4500,35.0100,35.1500,1929500,0
20051220,35.2000,35.3600,35.0300,35.3200,2003300,0
20051221,35.4500,35.5400,34.8000,34.8700,10384400,0
20051222,34.9900,35.1600,34.9000,35.1400,1987900,0
20051223,35.0900,35.2300,34.9400,35.1400,1609200,0
20051227,35.1400,35.1900,34.8000,35.1000,2393000,0
20051228,35.0100,35.1900,34.8300,34.9700,1965400,0
20051229,34.9100,35.0900,34.6700,34.7400,1188700,0
20051230,34.6300,34.7000,34.4500,34.5300,1556600,0
20060103,34.7600,35.1300,34.4800,35.0700,2203700,0
20060104,34.9200,35.1000,34.4500,34.9900,2337300,0
20060105,35.0400,35.1200,34.7500,34.9000,1373200,0
20060106,34.9900,35.1000,34.8000,35.1000,1181400,0
20060109,35.0600,35.0800,34.8100,34.9200,1712500,0
20060110,34.8200,34.9500,34.7500,34.8700,1921800,0
20060111,34.8100,34.9300,34.6400,34.7900,2042600,0
20060112,34.7900,35.1000,34.7600,34.8300,2264600,0
20060113,34.8500,34.9800,34.7400,34.9200,1758200,0
20060117,34.8800,35.1100,34.7600,35.0800,1920900,0
20060118,35.0200,35.3500,35.0200,35.1600,1934500,0
20060119,35.1700,35.6400,35.1000,35.6300,2323400,0
20060120,35.6300,35.8900,34.9000,35.0500,3248100,0
20060123,35.0000,35.3500,35.0000,35.2300,1559900,0
20060124,35.2200,35.6900,35.1400,35.5800,2297400,0
20060125,35.5700,35.8400,35.0000,35.3500,3100900,0
20060126,35.5000,35.6300,34.7700,35.1300,4299200,0
20060127,35.0000,35.6400,34.9520,35.2700,3209400,0
20060130,35.0000,35.1700,34.8800,35.0900,3572900,0
20060131,35.1400,35.2200,34.6900,34.8000,4185500,0
20060201,34.6800,34.8500,34.4400,34.7000,4707100,0
20060202,34.3400,34.4000,33.4800,33.7500,3814900,0
20060203,33.7200,33.8080,33.2900,33.4200,2838100,0
20060206,33.2700,33.5700,33.2300,33.4500,1974200,0
20060207,33.4000,33.4500,33.0200,33.3400,2613600,0
20060208,33.2500,33.3300,33.1000,33.2800,1947700,0
20060209,33.3700,33.6600,33.2800,33.3800,2307500,0
20060210,33.3600,33.6900,33.2700,33.4300,1593200,0
20060213,33.3600,33.6100,33.3500,33.5600,1370300,0
20060214,33.5300,33.7000,33.2500,33.5700,1778000,0
20060215,33.5700,33.8100,33.1900,33.4400,2483200,0
20060216,33.3500,33.8000,33.3400,33.8000,1768000,0
20060217,33.7500,34.0700,33.5500,33.8600,1926500,0
20060221,33.8000,34.1200,33.8000,33.9600,1580300,0
20060222,33.9900,34.1900,33.9500,34.1100,1605600,0
20060223,34.0100,34.2200,33.8400,34.0100,1469100,0
20060224,34.0600,34.2000,33.9500,34.1300,1205700,0
20060227,34.1200,34.3200,34.0300,34.1600,2260400,0
20060228,34.1200,34.3000,33.9200,34.0300,2571700,0
20060301,34.0300,34.1000,33.9000,34.1000,3201600,0
20060302,34.0200,34.0200,33.4500,33.8400,3521900,0
20060303,33.7700,33.9700,33.5300,33.8200,3047300,0
20060306,33.9700,33.9700,33.0500,33.3000,2978400,0
20060307,33.1900,33.3900,33.0600,33.3300,1982000,0
20060308,33.3300,33.6700,32.8100,33.3600,3257900,0
20060309,33.3600,33.4500,33.1500,33.1700,1782100,0
20060310,33.1500,33.5300,33.0300,33.2700,2066900,0
20060313,33.2700,33.2700,33.2700,33.2700,0,0
20060314,33.3200,33.6700,33.1000,33.6300,2442400,0
20060315,33.5500,33.8000,33.3800,33.7300,1465300,0
20060316,33.7900,34.1000,33.7300,33.8300,1984000,0
20060317,34.0000,34.0300,33.7500,33.8000,2411400,0
20060320,33.8800,33.9800,33.4400,33.5400,1472400,0
20060321,33.6500,33.6500,33.2100,33.4300,1620700,0
20060322,33.3700,33.4800,33.2600,33.3800,1826900,0
20060323,33.5000,33.5000,33.1400,33.2200,2643300,0
20060324,33.1500,33.2800,32.9500,33.0700,2107600,0
20060327,33.0700,33.1000,32.8900,33.0100,1656400,0
20060328,32.9400,32.9600,32.6200,32.6900,2380100,0
20060329,32.7500,33.0900,32.6100,32.9300,2545800,0
20060330,32.8500,32.9900,32.3400,32.3700,2547900,0
20060331,32.7700,33.0000,32.3700,32.7700,3622800,0
20060403,32.7700,33.0900,32.5000,32.5500,2554900,0
20060404,32.6000,32.7600,32.3400,32.6700,3045300,0
20060405,32.7500,33.1300,32.4700,33.1200,3127700,0
20060406,33.1200,33.2500,32.4900,32.5000,3654300,0
20060407,32.4600,32.5300,31.7000,31.9600,4581400,0
20060410,32.1000,32.2300,31.8000,31.8500,1747200,0
20060411,31.8500,31.9899,31.3900,31.5000,2477900,0
20060412,31.5000,31.7500,31.5000,31.6700,2824500,0
20060413,31.5400,31.7500,31.4400,31.4500,2064200,0
20060417,31.4500,31.6600,31.4200,31.6000,1795900,0
20060418,31.8100,32.1400,31.6100,31.8800,2953900,0
20060419,31.8800,32.0600,31.5700,31.9100,1737900,0
20060420,32.0700,32.4900,31.9700,32.0200,2190800,0
20060421,32.1200,32.2100,31.7100,31.9900,2336800,0
20060424,31.9000,32.4400,31.8300,32.3400,3063000,0
20060425,32.3300,32.3400,31.6400,31.7100,3165900,0
20060426,31.7700,31.8300,31.4000,31.6500,2935700,0
20060427,31.2900,32.3500,31.1300,32.0700,4357900,0
20060428,31.8800,32.2900,31.7800,32.2300,3004500,0
20060501,32.1400,32.4500,31.6500,31.7500,2081200,0
20060502,31.8500,32.0200,31.8000,31.9300,2062800,0
20060503,31.9300,32.0000,31.5100,31.5200,2149300,0
20060504,31.6600,31.7400,31.4900,31.5900,2566200,0
20060505,31.7800,32.1000,31.6900,32.0200,2369900,0
20060508,32.0200,32.2600,31.8100,31.9100,3304900,0
20060509,31.8600,31.9400,31.6200,31.7700,1611100,0
20060510,31.8200,32.1500,31.7100,32.0900,2336200,0
20060511,32.0100,32.0800,31.5000,31.5700,1764100,0
20060512,31.5600,31.6900,31.0900,31.1400,2345800,0
20060515,31.2200,31.5400,31.1700,31.3400,1982000,0
20060516,31.4700,31.5000,31.2400,31.2400,1447500,0
20060517,31.8500,31.8500,30.4800,30.4900,2987400,0
20060518,30.5000,31.0400,30.5000,30.6300,3158200,0
20060519,30.8400,31.4900,30.7100,31.1900,4071900,0
20060522,31.0100,31.9500,31.0100,31.6500,4416400,0
20060523,31.6200,31.7900,31.0300,31.1200,2156400,0
20060524,31.1100,31.6400,31.0200,31.4900,2912700,0
20060525,31.5500,31.7800,31.3600,31.7600,2078600,0
20060526,31.8900,32.3509,31.6100,32.3400,2978300,0
20060530,32.1100,32.2300,31.6500,31.6700,2913400,0
20060531,31.6800,32.2900,31.6800,31.9700,2519700,0
20060601,32.1200,32.2700,31.8500,31.9900,3747900,0
20060602,32.0100,32.6800,31.7800,32.6200,2748500,0
20060605,32.6100,32.7800,32.2800,32.3600,2354200,0
20060606,32.5900,32.5900,31.8400,32.3700,3380800,0
20060607,32.3700,32.5400,32.2100,32.3600,2262000,0
20060608,32.2000,32.7400,32.1200,32.4800,3493900,0
20060609,32.2900,32.8000,32.2900,32.6300,2115500,0
20060612,32.5600,33.0400,32.5500,32.7800,2283100,0
20060613,32.7800,32.9200,32.3200,32.4000,2966300,0
20060614,32.2700,32.4200,31.9400,32.2500,2497300,0
20060615,32.4700,32.8400,32.1300,32.7500,2584400,0
20060616,32.7100,32.9000,32.3900,32.5100,2360900,0
20060619,32.5100,32.5800,32.0600,32.4000,2074900,0
20060620,32.3800,32.4200,32.0000,32.1200,2601000,0
20060621,32.1100,32.3700,31.9900,32.0000,1970200,0
20060622,31.9100,32.2000,31.7500,32.1300,2071200,0
20060623,31.9400,32.4800,31.9400,32.0400,1545700,0
20060626,32.0000,32.2600,31.8700,32.0500,1427900,0
20060627,31.9600,32.1900,31.6800,31.7300,2949500,0
20060628,31.7000,31.9200,31.6700,31.8000,3132200,0
20060629,31.9700,32.0700,31.6500,32.0000,3985100,0
20060630,32.1000,32.2000,31.9000,32.0500,4831100,0
20060703,32.1800,32.3100,32.0100,32.2900,1205000,0
20060705,32.1000,32.5200,32.1000,32.3600,2725500,0
20060706,32.2200,32.4100,32.2200,32.3600,1896000,0
20060707,32.4000,32.8600,32.2900,32.6100,1938200,0
20060710,32.6000,32.9200,32.5800,32.9200,1193300,0
20060711,32.9200,33.1000,32.7400,33.0600,1957600,0
20060712,32.9200,33.0300,32.7100,32.7800,1993200,0
20060713,32.7100,33.0400,32.4200,32.5400,3044500,0
20060714,32.4300,32.7400,32.2600,32.5200,2313600,0
20060717,32.4300,32.7400,32.4000,32.4700,1740600,0
20060718,32.5000,32.8200,32.4100,32.6700,1869800,0
20060719,32.7100,33.3400,32.7100,33.1100,2491100,0
20060720,33.0600,33.4900,33.0500,33.3200,2406500,0
20060721,33.5100,33.8000,33.3600,33.5300,2853000,0
20060724,33.5900,33.6700,33.3600,33.5400,3580300,0
20060725,33.5500,33.8900,33.4800,33.8200,2057400,0
20060726,33.7500,33.8500,33.6000,33.8000,3026600,0
20060727,34.0000,34.3500,33.7100,33.8000,3179400,0
20060728,33.8000,33.8000,33.8000,33.8000,0,0
20060731,33.9500,34.2000,33.7300,33.7800,2454100,0
20060801,33.8000,34.1600,33.7600,34.1500,3402200,0
20060802,34.1000,34.3200,34.0000,34.2000,2603300,0
20060803,33.8000,34.0800,33.3100,33.3700,2705600,0
20060804,33.6200,33.8000,33.4400,33.7500,2754000,0
20060807,33.5900,33.7200,33.1600,33.1800,1711800,0
20060808,33.2800,33.6600,33.2500,33.4700,1838000,0
20060809,33.8000,33.8100,33.3100,33.3400,1499200,0
20060810,33.4800,33.5300,33.2400,33.4200,1957500,0
20060811,33.3000,33.4400,33.2100,33.4000,1890200,0
20060814,33.5100,33.6300,33.3200,33.5700,2224600,0
20060815,33.8100,33.8500,33.6200,33.7800,1714200,0
20060816,33.9000,34.0000,33.4400,33.4800,2146300,0
20060817,33.4300,33.6300,33.1300,33.5800,1836900,0
20060818,33.6100,33.8600,33.5000,33.6900,1627700,0
20060821,33.6800,33.9000,33.6500,33.7300,1883800,0
20060822,33.8300,33.8700,33.6600,33.8600,1621800,0
20060823,33.8800,33.8900,33.3300,33.5000,1375300,0
20060824,33.6500,33.7000,33.5100,33.6700,1640500,0
20060825,33.5600,33.6700,33.4700,33.5400,1099500,0
20060828,33.5500,34.0000,33.4900,33.9800,2001300,0
20060829,33.9900,33.9900,33.6600,33.8300,2028000,0
20060830,33.9300,34.2200,33.6800,34.2200,1594300,0
20060831,33.9800,34.3200,33.9500,34.2700,2510400,0
20060901,34.2700,34.4300,34.1600,34.2200,1969500,0
20060905,34.3700,34.3700,33.7000,33.9900,2799700,0
20060906,34.0500,34.0700,33.7100,33.9000,2559300,0
20060907,34.0600,34.2300,33.8400,33.9500,2265500,0
20060908,33.9900,34.1700,33.9500,34.0500,1611600,0
20060911,34.1000,34.2500,34.0000,34.1200,2019900,0
20060912,34.1200,34.1900,33.9000,34.1900,3092200,0
20060913,34.1200,34.4600,33.9100,34.4500,2689500,0
20060914,33.8000,34.7500,33.8000,34.2900,2763200,0
20060915,34.4000,34.6300,34.3400,34.5700,2920300,0
20060918,34.5500,34.5800,34.0700,34.2400,2222600,0
20060919,34.3000,34.4400,34.1600,34.2900,2287400,0
20060920,34.3500,34.5400,34.3000,34.4200,1746200,0
20060921,34.4700,34.5500,34.2000,34.5100,3311600,0
20060922,34.5500,34.6100,34.2400,34.2700,2139000,0
20060925,34.3900,34.8700,34.3300,34.6900,2352400,0
20060926,34.6200,34.7200,34.4800,34.5700,1481100,0
20060927,34.4300,34.9900,34.4100,34.9400,2126300,0
20060928,34.9300,35.0000,34.4400,34.6300,3578100,0
20060929,34.7500,34.8800,34.4300,34.4600,2839900,0
20061002,34.5300,35.0000,34.4900,34.8100,2035000,0
20061003,34.8500,35.1400,34.6900,34.9600,3336800,0
20061004,34.8600,35.2200,34.8000,35.0100,2898200,0
20061005,34.8700,35.0400,34.8000,34.9300,2236500,0
20061006,34.8100,34.9000,34.6000,34.7700,1845200,0
20061009,34.7800,34.8800,34.6000,34.7400,1098400,0
20061010,34.6800,34.8000,34.5700,34.6900,2837800,0
20061011,34.6500,35.1100,34.6500,35.0000,2338000,0
20061012,35.0900,35.0900,34.8600,35.0000,2122700,0
20061013,34.8400,35.1700,34.8400,35.0900,2280500,0
20061016,35.0000,35.2300,35.0000,35.1800,2005700,0
20061017,35.1500,35.5000,35.1400,35.1800,4736700,0
20061018,35.1800,35.8600,35.1800,35.7600,3123900,0
20061019,35.6600,35.8300,35.5800,35.6500,1423900,0
20061020,35.7900,35.8600,35.6100,35.7800,2215800,0
20061023,35.6500,35.9700,35.4900,35.8800,1998600,0
20061024,35.7500,35.8700,35.6000,35.8600,1721000,0
20061025,35.7200,36.2200,35.7200,36.2100,2833400,0
20061026,36.2200,36.3800,36.0000,36.1400,3453400,0
20061027,35.8600,36.1800,35.8199,36.0300,3708300,0
20061030,36.0000,36.2200,35.8900,36.2200,2988100,0
20061031,36.2000,36.6000,36.2000,36.4000,4062800,0
20061101,36.2700,36.7300,36.2300,36.6100,2608100,0
20061102,35.9700,36.2100,35.8100,36.0400,2547600,0
20061103,35.9000,35.9900,35.5800,35.7700,2297800,0
20061106,35.7500,35.7800,35.4100,35.6900,2773100,0
20061107,35.6900,35.8600,35.5400,35.6600,1924600,0
20061108,35.7500,36.0800,35.6000,35.9300,2545600,0
20061109,35.8800,35.9900,35.7800,35.8100,1911800,0
20061110,35.9500,36.1800,35.9200,36.0700,1928200,0
20061113,36.0800,36.1900,35.9600,36.0300,1895900,0
20061114,36.0300,36.2200,35.8000,36.2100,2898500,0
20061115,36.2400,36.2500,36.0100,36.0800,1384800,0
20061116,36.2500,36.4400,36.1100,36.1300,1616500,0
20061117,36.0200,36.2300,36.0000,36.1800,2041400,0
20061120,36.0900,36.3000,35.7950,36.1400,2660600,0
20061121,36.1900,36.2900,36.0500,36.1200,1311300,0
20061122,36.0800,36.2500,36.0200,36.1200,1304100,0
20061124,36.0300,36.2300,36.0300,36.1400,624400,0
20061127,35.9400,36.0700,35.6500,35.6800,2037100,0
20061128,35.7300,36.0400,35.7100,35.9100,2985000,0
20061129,35.9100,36.3400,35.9100,36.2600,2130900,0
20061130,36.1700,36.3500,36.0800,36.2500,1572000,0
20061201,36.3400,36.4900,36.1600,36.3400,2004300,0
20061204,36.4900,36.7200,36.4100,36.6300,1881400,0
20061205,36.6600,36.8400,36.5300,36.7100,1870500,0
20061206,36.7000,36.8000,36.3600,36.4300,2045300,0
20061207,36.5100,36.5900,36.3500,36.3500,2337800,0
20061208,36.3500,36.6000,36.2000,36.4600,1801500,0
20061211,36.4600,36.6800,36.4600,36.6400,1294700,0
20061212,36.6900,37.1300,36.6300,37.1300,2831300,0
20061213,37.1400,37.2000,36.8900,37.1200,2301500,0
20061214,37.0600,37.3500,37.0600,37.3100,2289000,0
20061215,37.3000,37.3700,36.8000,36.9700,3495500,0
20061218,36.9800,37.2000,36.9200,37.0400,1675000,0
20061219,36.9700,37.4000,36.9100,37.3400,1681500,0
20061220,37.2700,37.2900,37.0600,37.0900,1058400,0
20061221,37.1000,37.2000,36.8600,37.0700,1606100,0
20061222,36.9900,37.1700,36.8500,36.8800,1483400,0
20061226,36.8800,37.1500,36.8000,37.1100,1249200,0
20061227,37.1700,37.3000,37.0400,37.2000,1076500,0
20061228,37.0800,37.2600,36.8400,36.9000,1665600,0
20061229,36.9400,37.0700,36.7900,36.8600,2013800,0
20070103,36.8000,37.2500,36.7800,36.9800,2796900,0
20070104,36.8500,37.1500,36.7900,37.0000,2184800,0
20070105,36.9000,36.9500,36.3800,36.4400,3776400,0
20070108,36.4600,36.6800,36.3000,36.5400,3054600,0
20070109,36.5500,36.8000,36.4500,36.6400,2978200,0
20070110,36.6100,36.7400,36.4500,36.5700,2247200,0
20070111,36.6200,36.8600,36.5700,36.7200,2831600,0
20070112,36.7200,36.8300,36.1400,36.2500,3254300,0
20070116,36.3100,36.6700,36.2700,36.4700,3195800,0
20070117,36.5600,36.7200,36.4200,36.7100,1903600,0
20070118,36.7500,36.7500,36.6100,36.6300,1950100,0
20070119,36.7400,36.8400,36.6100,36.7300,3220800,0
20070122,36.8100,36.8400,36.6200,36.6400,4734900,0
20070123,36.6300,36.7500,36.5200,36.7200,1941700,0
20070124,36.6400,36.8400,36.6200,36.7600,2632500,0
20070125,36.6000,36.9800,36.6000,36.7500,3407200,0
20070126,36.6000,36.6500,36.1100,36.3900,4397200,0
20070129,36.3000,36.4100,36.1000,36.2500,3546800,0
20070130,36.3500,36.3900,36.1500,36.2200,2171100,0
20070131,36.2600,36.6100,36.1400,36.5300,3649200,0
20070201,36.2600,36.5200,36.1500,36.3300,3438200,0
20070202,36.5200,36.5200,36.0900,36.3000,1765500,0
20070205,36.3000,36.5800,36.2000,36.4100,5306300,0
20070206,36.4200,36.5900,36.3500,36.5800,3211800,0
20070207,36.4300,36.6100,36.3600,36.5000,2130600,0
20070208,36.5000,36.6300,36.3400,36.3600,2450900,0
20070209,36.4400,36.7000,36.1400,36.3900,3494400,0
20070212,36.3900,36.5600,36.2000,36.2600,2134483,0
20070213,36.3200,36.5300,36.2900,36.5200,1637145,0
20070214,36.4600,36.7000,36.4500,36.5400,1895355,0
20070215,36.5200,36.7000,36.3000,36.3500,2646600,0
20070216,36.2100,36.4400,36.1100,36.4200,2146700,0
20070220,36.4700,36.6300,36.4200,36.5800,1858700,0
20070221,36.3900,36.5700,36.1800,36.3500,1778700,0
20070222,36.3600,36.4400,36.1900,36.3200,1412200,0
20070223,36.2200,36.4900,36.1500,36.2100,4700600,0
20070226,36.8900,36.9500,36.2700,36.4000,4091174,0
20070227,36.2400,36.5000,35.1100,35.4800,4457100,0
20070228,35.5000,36.1500,35.4400,35.8000,4892900,0
20070301,35.7000,36.1400,35.2000,35.9100,3597683,0
20070302,35.8000,35.9600,35.3600,35.4000,2660200,0
20070305,35.3500,35.4200,35.0000,35.0400,3829300,0
20070306,35.3100,35.6000,35.1000,35.4900,3360800,0
20070307,35.3600,35.6000,35.2600,35.3600,2220700,0
20070308,35.5900,35.5900,35.3400,35.5800,1808300,0
20070309,35.7400,35.7800,35.2100,35.2500,2951900,0
20070312,35.2800,35.4700,35.1400,35.4500,2694700,0
20070313,35.2900,35.4900,35.0300,35.0400,3437300,0
20070314,35.1500,35.4400,34.8500,35.3200,3556900,0
20070315,35.2400,35.7000,35.2100,35.6700,2747413,0
20070316,35.7200,35.8100,35.3900,35.3900,4234100,0
20070319,35.4600,35.9700,35.4500,35.8200,2619700,0
20070320,35.8200,36.2800,35.6900,36.2800,2535600,0
20070321,36.2100,36.8400,36.0100,36.7600,3148100,0
20070322,36.9900,37.0500,36.4500,36.6800,2560300,0
20070323,35.9800,37.0500,35.9600,36.8500,2237300,0
20070326,36.8000,37.0900,36.6500,37.0400,3085790,0
20070327,36.8800,36.9800,36.6500,36.8000,1696400,0
20070328,36.6800,37.0400,36.6400,36.6400,3110399,0
20070329,36.8000,36.9500,36.5700,36.9100,2464577,0
20070330,36.9100,37.0900,36.2200,36.6500,3464795,0
20070402,36.6600,37.2300,36.5800,37.0800,3493402,0
20070403,37.1100,37.2400,36.9500,37.1900,2350585,0
20070404,37.1000,37.2900,36.9800,37.1000,1642600,0
20070405,37.0000,37.2600,36.9300,37.2000,1972194,0
20070409,37.2200,37.5000,37.2000,37.3100,2614400,0
20070410,37.2900,37.4900,37.2300,37.4200,1702500,0
20070411,37.4000,37.5000,37.1600,37.3900,3669793,0
20070412,37.7500,37.7500,37.0000,37.3700,2225492,0
20070413,37.4900,37.5000,37.2500,37.4500,2272099,0
20070416,37.4800,37.5000,37.3400,37.4200,2232198,0
20070417,37.4000,37.8200,37.3950,37.7300,4129900,0
20070418,38.4500,38.4500,37.5800,37.9400,2780863,0
20070419,37.7700,37.9200,37.5600,37.7900,3019759,0
20070420,38.2500,38.2500,37.7300,38.1800,3978045,0
20070423,38.8800,38.8800,37.9400,38.0000,2334753,0
20070424,38.0000,38.3300,37.9500,38.3100,2623718,0
20070425,38.5000,38.8000,38.4400,38.6500,2809000,0
20070426,38.9000,38.9000,38.4000,38.4900,3656857,0
20070427,37.9900,38.3800,37.8500,38.1700,3658321,0
20070430,38.1000,38.2600,37.7300,37.7900,3415805,0
20070501,38.4600,38.4600,37.6300,38.0100,3556000,0
20070502,38.1400,38.2400,38.0300,38.0600,2864716,0
20070503,37.7700,37.8600,37.4200,37.6500,2631848,0
20070504,37.7900,37.8000,37.5100,37.6100,1632581,0
20070507,37.6800,37.8100,37.5400,37.7800,1656506,0
20070508,37.6500,38.0600,37.4700,37.6900,2871700,0
20070509,37.6700,37.7800,37.3824,37.5600,2119434,0
20070510,37.5100,37.5300,36.8200,36.8500,3818800,0
20070511,37.0000,37.1000,36.8100,36.9800,3941500,0
20070514,37.0600,37.1000,36.8700,37.0000,3784834,0
20070515,37.1400,37.4800,37.0400,37.0800,5092900,0
20070516,37.1400,37.4900,37.0900,37.4900,2753081,0
20070517,37.3200,37.4400,37.1200,37.2300,2465125,0
20070518,37.2800,37.5500,37.1900,37.3300,2684000,0
20070521,37.3300,37.4800,37.1700,37.3300,1709371,0
20070522,37.2200,37.3800,37.1600,37.1600,2496600,0
20070523,37.1600,37.1900,36.5300,36.6300,3444712,0
20070524,36.7200,36.7700,35.8500,35.8800,5549100,0
20070525,36.0000,36.2500,35.2700,35.4700,6291210,0
20070529,35.6400,35.8700,35.3800,35.7000,4004400,0
20070530,35.6000,36.0000,35.3756,35.9700,3776210,0
20070531,36.2000,36.2000,35.8800,36.0100,4497550,0
20070601,36.1400,36.2000,35.6600,35.8700,4361628,0
20070604,35.6900,35.8700,35.5000,35.7700,3243452,0
20070605,35.9600,35.9600,35.1700,35.3000,5343977,0
20070606,35.3100,35.4500,34.9500,35.2900,5238042,0
20070607,35.2500,35.2500,34.1600,34.3100,7133900,0
20070608,34.3000,34.7800,34.2200,34.6000,5094421,0
20070611,34.7900,34.9800,34.6000,34.7000,3681300,0
20070612,34.4700,34.7200,34.1400,34.1400,3785800,0
20070613,34.3900,34.9400,34.2500,34.9000,3787700,0
20070614,34.7300,35.3000,34.7000,35.1400,5156683,0
20070615,35.8700,35.9900,35.3700,35.6100,6166700,0
20070618,35.5300,35.7900,35.0800,35.1600,3448496,0
20070619,35.1600,35.4200,34.8700,35.4200,3548100,0
20070620,35.4600,35.7000,34.4900,34.5600,5410900,0
20070621,34.5700,34.8700,34.2500,34.7400,3716365,0
20070622,34.0100,34.3900,33.8300,33.9500,7693901,0
20070625,34.1400,34.3600,33.7300,33.8200,5101420,0
20070626,34.1100,34.5000,33.7100,33.7900,5045523,0
20070627,33.5000,34.3500,33.5000,34.2400,4685100,0
20070628,34.2900,34.5900,33.8300,33.9000,4273692,0
20070629,34.0400,34.3900,33.9800,34.2900,5300125,0
20070702,34.2900,34.8000,34.2600,34.6400,3104696,0
20070703,34.8300,35.0000,34.3300,34.6100,2419600,0
20070705,34.5700,34.7200,33.9300,34.4000,4274858,0
20070706,34.2500,34.3900,33.7500,34.0800,5022800,0
20070709,34.2000,34.4700,34.1200,34.3000,3407300,0
20070710,34.1600,34.3000,33.7400,33.7400,4246627,0
20070711,33.8300,34.0700,33.6800,34.0400,3287600,0
20070712,34.0700,34.6700,34.0400,34.6400,6170800,0
20070713,34.5500,34.9800,34.4100,34.8700,3714832,0
20070716,34.0600,34.9900,34.0600,34.4200,3381917,0
20070717,34.5000,34.6800,34.2800,34.3200,2921494,0
20070718,34.6900,34.7200,34.1100,34.4400,5011800,0
20070719,34.4800,35.0000,34.4000,34.9500,5166397,0
20070720,35.3000,35.3000,34.2000,34.2600,6087279,0
20070723,34.5100,34.7900,34.4000,34.5600,2902857,0
20070724,34.5000,34.7800,33.7700,33.8000,4182605,0
20070725,34.2300,34.7700,33.9000,34.6400,8578266,0
20070726,34.9000,35.0600,33.9700,34.1600,9132600,0
20070727,34.2000,34.4800,33.7900,33.7900,5634849,0
20070730,34.4000,34.4000,33.5100,33.8400,6758496,0
20070731,34.2000,34.4300,33.5800,33.6400,6122931,0
20070801,33.9000,34.9800,33.4800,34.9100,7627504,0
20070802,34.2200,35.0000,34.1700,34.9400,8632965,0
20070803,34.9900,35.1900,33.5900,33.6200,7227423,0
20070806,33.1700,35.3800,33.1600,35.3100,6243168,0
20070807,34.5400,36.6000,34.5400,36.3500,9660543,0
20070808,36.1800,37.0600,36.1500,36.8700,7691435,0
20070809,36.2400,37.4200,36.0100,37.0100,8017360,0
20070810,36.7400,37.7000,36.5400,36.6600,9711402,0
20070813,36.4700,36.6600,35.2600,35.4000,10278900,0
20070814,35.3300,35.5900,34.9000,35.0500,5260117,0
20070815,35.0100,35.9800,34.8600,35.0100,5546063,0
20070816,34.9400,35.6100,34.6000,35.4400,9556291,0
20070817,36.2500,36.5500,35.0600,36.0000,6348703,0
20070820,36.0000,36.1000,35.3710,36.0100,3332904,0
20070821,35.8400,36.4700,35.7600,36.2500,3001200,0
20070822,36.4000,36.7500,35.8600,36.3100,4345400,0
20070823,36.3800,36.4500,35.7500,36.0000,4100765,0
20070824,35.9200,36.1600,35.7100,36.1200,2675900,0
20070827,36.0500,36.0500,35.1200,35.3300,4049236,0
20070828,35.2000,35.6400,35.0800,35.1200,3975000,0
20070829,35.2800,35.6900,35.1000,35.6400,2560700,0
20070830,35.5800,35.6500,35.1300,35.2600,2788700,0
20070831,35.5900,35.7100,35.0800,35.4900,3028700,0
20070904,35.5000,36.0000,35.4800,35.8800,2636100,0
20070905,35.7300,35.7400,35.1200,35.2800,4076200,0
20070906,35.2900,35.7000,35.1600,35.6700,3024300,0
20070907,35.5500,35.6500,35.1800,35.3400,4092100,0
20070910,35.5000,35.7400,35.0400,35.5400,3059600,0
20070911,35.7500,35.9500,35.4900,35.9400,3149600,0
20070912,35.9600,36.2300,35.8200,36.1500,3188994,0
20070913,36.2600,36.4800,36.1500,36.3400,2592354,0
20070914,36.1600,36.5800,36.1500,36.4000,2808800,0
20070917,36.2800,36.5100,36.1700,36.3200,2280500,0
20070918,36.3600,36.9600,36.2900,36.9300,2811000,0
20070919,37.0000,37.4800,36.7900,37.3600,3316600,0
20070920,37.1700,37.4300,36.9500,36.9600,2448055,0
20070921,37.3800,37.3900,36.9000,37.0400,4046900,0
20070924,36.9600,37.3200,36.8300,36.8700,2979899,0
20070925,36.7500,37.2000,36.7100,36.8600,2304664,0
20070926,37.0600,37.4400,36.9500,37.0600,2692000,0
20070927,37.1500,37.1800,36.7900,36.9700,2624800,0
20070928,36.8800,36.9700,36.2800,36.2800,3576000,0
20071001,36.4400,36.9100,36.3500,36.8800,2863200,0
20071002,36.8700,36.9900,36.7100,36.8200,2173500,0
20071003,36.7000,36.9400,36.7000,36.9000,1504800,0
20071004,36.9700,37.1000,36.8800,36.9200,2582900,0
20071005,36.8000,37.2300,36.7100,36.7300,3084700,0
20071008,36.7300,36.9600,36.5100,36.6300,2360600,0
20071009,36.7100,37.2300,36.6300,37.1900,2909400,0
20071010,37.0500,37.1500,36.7400,36.8000,2709600,0
20071011,36.9800,37.1500,36.5600,36.7400,2912700,0
20071012,36.8000,36.9300,36.5800,36.6500,3596280,0
20071015,36.8000,36.8500,36.1000,36.3900,2739900,0
20071016,36.4100,36.5700,36.0500,36.1300,2742300,0
20071017,36.4400,36.5900,35.9600,36.1400,3576200,0
20071018,35.6600,36.4100,35.2500,36.0700,2512500,0
20071019,35.9500,36.0700,35.3700,35.4000,4188400,0
20071022,35.2900,35.7800,35.1600,35.5900,2859400,0
20071023,35.7300,35.8500,35.4000,35.6200,3485300,0
20071024,35.3300,35.9300,35.3100,35.7200,4382500,0
20071025,35.6800,36.2400,35.6800,36.1100,3132600,0
20071026,36.4000,36.4100,35.9600,36.2000,2441700,0
20071029,36.2300,36.4900,36.2300,36.4500,2772300,0
20071030,36.3900,36.6300,36.2000,36.2900,2721700,0
20071031,36.4300,36.7400,36.2900,36.6600,3292600,0
20071101,36.1600,36.2500,35.5300,35.6000,1494300,0
20071102,35.7200,35.9700,35.4200,35.7200,2855000,0
20071105,35.7000,36.0000,35.5800,35.9000,2794942,0
20071106,35.9100,35.9800,35.4200,35.8100,2085543,0
20071107,36.1100,36.1100,35.1500,35.2000,3520058,0
20071108,35.3700,36.2200,35.2000,36.1900,6287806,0
20071109,35.8300,36.3000,35.8000,35.8500,6141761,0
20071112,35.8800,36.4900,35.8000,36.0100,5469903,0
20071113,36.2400,36.4600,35.6500,36.3200,3965553,0
20071114,36.5500,36.6600,36.1500,36.4000,6105419,0
20071115,36.3300,37.0600,36.3300,36.8300,6867157,0
20071116,37.0000,37.0700,36.5400,37.0200,3683082,0
20071119,36.8300,38.0000,36.8000,37.6900,9046612,0
20071120,37.6700,38.3100,37.5000,38.2700,1686026,0
20071121,38.0300,38.7500,37.9100,38.0600,6885698,0
20071123,38.2400,38.3100,37.8700,38.0400,2870869,0
20071126,38.1200,38.3700,37.5800,37.6300,5648938,0
20071127,37.7500,38.0500,37.5500,37.8100,5041455,0
20071128,38.0000,38.1500,37.6900,37.9200,6510200,0
20071129,37.8700,38.0900,37.5500,37.8200,6164733,0
20071130,38.2000,38.2000,37.4100,37.6200,5069350,0
20071203,37.3600,37.9900,37.3600,37.8100,2406597,0
20071204,37.6600,38.4500,37.6600,38.1800,4043743,0
20071205,38.4600,38.8900,38.2100,38.8200,4890396,0
20071206,38.8100,38.9800,38.5100,38.9400,4550456,0
20071207,38.9300,38.9800,38.4800,38.9000,4458233,0
20071210,38.9300,39.3500,38.8600,39.1600,4835918,0
20071211,39.3000,39.3000,38.4400,38.4500,3995896,0
20071212,39.2300,39.2500,38.1900,38.4900,4834253,0
20071213,38.2200,39.0100,38.2200,38.9200,4358485,0
20071214,38.7700,38.8500,38.4200,38.4900,3710009,0
20071217,38.2500,38.6000,37.9900,38.1100,4009136,0
20071218,38.4200,38.8800,38.1000,38.7900,4897322,0
20071219,38.8700,38.9800,38.3500,38.4100,4115747,0
20071220,38.6100,38.7300,38.3200,38.5900,4120498,0
20071221,38.7300,39.2500,38.5400,39.2000,6583989,0
20071224,39.0400,39.2600,39.0400,39.1400,779781,0
20071226,38.9000,39.1500,38.8500,39.1000,1291039,0
20071227,39.0900,39.1800,38.8500,38.8800,1696924,0
20071228,39.0000,39.1700,38.8100,39.1500,2828883,0
20071231,39.1000,39.1200,38.7500,38.7500,1927344,0
20080102,38.7500,38.7500,38.0300,38.1200,3866913,0
20080103,38.2200,38.5000,38.0700,38.1100,2403708,0
20080104,38.0100,38.9900,38.0000,38.7100,6667202,0
20080107,38.8700,39.5000,38.7800,39.4900,5279473,0
20080108,39.4800,40.1900,39.3500,39.6800,3839881,0
20080109,39.5600,40.5200,39.4600,40.5000,7358550,0
20080110,40.2000,40.6000,39.8600,40.2100,6657860,0
20080111,39.9200,40.2800,39.6300,39.7600,3355966,0
20080114,40.1500,40.1500,39.4700,39.6100,4194970,0
20080115,39.2100,39.9300,39.2100,39.3100,4319134,0
20080116,39.1300,39.9000,39.1100,39.1900,8016401,0
20080117,39.2500,39.4600,38.2000,38.3400,6458883,0
20080118,38.5500,39.0000,37.2600,37.7400,8636264,0
20080122,36.7200,37.4900,36.3000,37.0000,11283940,0
20080123,36.8100,37.7600,36.5200,37.5100,710700,0
20080124,37.7200,37.7200,36.4200,36.5500,6522123,0
20080125,36.6200,36.9600,36.0100,36.0900,5191360,0
20080128,36.0700,36.5400,36.0100,36.1300,4999850,0
20080129,37.0200,37.0200,36.0200,36.5400,5727348,0
20080130,37.0300,37.0300,36.3100,36.3900,4610420,0
20080131,36.0100,36.6200,35.6900,36.3500,4517420,0
20080201,36.4200,37.3100,36.1000,37.3000,6030737,0
20080204,38.0300,38.0300,37.2000,37.5900,3380519,0
20080205,37.0100,37.3300,36.5000,36.5600,4909642,0
20080206,36.7400,36.9500,36.1700,36.2600,4117192,0
20080207,36.1300,36.2900,35.7200,35.9200,4696935,0
20080208,35.8000,36.0400,35.6000,35.7500,3419905,0
20080211,35.8300,35.8900,35.5000,35.6800,3181984,0
20080212,35.8300,36.3000,35.5800,36.2100,4411023,0
20080213,36.4100,36.6200,35.8200,36.1400,7090894,0
20080214,36.1200,36.4300,35.6500,35.8100,3310039,0
20080215,35.8000,35.9000,35.4500,35.7800,4503799,0
20080219,36.1100,36.1600,35.5800,35.7500,3319883,0
20080220,35.5100,35.8100,35.4100,35.7700,4934563,0
20080221,35.9600,35.9600,35.1000,35.1500,5105886,0
20080222,35.2400,35.5700,35.0100,35.5200,4764091,0
20080225,35.5600,35.8700,35.3800,35.8000,3689796,0
20080226,35.7000,36.1900,35.6000,36.1900,4346360,0
20080227,36.0400,36.2000,35.6300,35.7000,3196526,0
20080228,35.5200,35.6800,35.0200,35.1900,4730336,0
20080229,35.0100,35.2400,34.4000,34.5300,7636768,0
20080303,34.5500,34.9900,34.4200,34.6500,4388411,0
20080304,34.2700,35.3000,34.2700,34.9800,4137412,0
20080305,35.2100,35.2100,34.5500,34.9700,3865997,0
20080306,34.8700,35.0400,34.3400,34.4000,3560674,0
20080307,34.2000,34.4300,34.0000,34.2900,5303740,0
20080310,34.3300,34.4900,33.9300,34.1200,3317993,0
20080311,34.8100,35.1800,34.4600,35.1300,4939822,0
20080312,35.2400,35.4300,34.5700,34.6600,3537468,0
20080313,34.5200,34.8100,34.2000,34.6300,4062112,0
20080314,34.8100,34.8900,33.9600,34.4500,5143109,0
20080317,33.7100,35.7100,33.7100,35.4600,8337510,0
20080318,35.9900,35.9900,35.2000,35.9400,7703590,0
20080319,36.0400,36.3400,35.2800,35.2800,4602333,0
20080320,35.4600,36.1900,35.1200,36.1300,7011163,0
20080324,36.2000,36.2500,35.5000,35.7700,3297769,0
20080325,35.8500,36.0000,35.6200,35.7100,3298973,0
20080326,35.6000,35.8800,35.4800,35.6600,3399516,0
20080327,35.8000,36.0300,35.5300,35.6600,3539744,0
20080328,35.7600,36.0000,35.2500,35.3700,2565589,0
20080331,35.4300,35.6700,35.2300,35.6100,3451917,0
20080401,35.6600,36.4800,35.6200,36.4000,3893656,0
20080402,36.3600,36.8700,36.3500,36.6400,3061126,0
20080403,36.4500,36.7600,36.3700,36.5300,2511080,0
20080404,35.8100,37.0600,35.8100,36.5100,3981221,0
20080407,36.7600,36.7600,36.1200,36.2500,3873156,0
20080408,36.2700,36.4200,36.1500,36.2700,3572846,0
20080409,36.2300,36.7700,36.2200,36.7400,4624736,0
20080410,36.8100,36.8100,36.2000,36.3100,5741020,0
20080411,36.1800,36.5100,36.0500,36.3000,3475139,0
20080414,36.2200,36.4500,36.0300,36.1800,3868078,0
20080415,36.2000,36.6000,36.0900,36.4900,2490126,0
20080416,36.7300,36.9800,36.2100,36.9500,3672352,0
20080417,36.7700,37.1000,36.6300,36.8000,3440866,0
20080418,37.1500,37.1900,36.5400,36.9500,4081569,0
20080421,36.8200,36.9000,36.4500,36.7400,2958873,0
20080422,36.6600,36.7100,36.4000,36.5500,3471081,0
20080423,36.7600,36.7700,36.4000,36.5900,3543343,0
20080424,36.6400,36.9800,36.4400,36.7600,3754054,0
20080425,36.9900,37.1000,36.8100,37.1000,3180742,0
20080428,37.0100,37.2000,36.8400,36.9000,2374753,0
20080429,36.9400,37.0500,36.6100,36.7900,3011736,0
20080430,37.2100,37.8100,37.1800,37.2300,5452122,0
20080501,37.0900,37.2100,36.8100,36.9200,4319470,0
20080502,37.0900,37.2300,36.7800,37.1100,4458229,0
20080505,37.1400,37.1400,36.6300,36.8100,3256699,0
20080506,36.6400,36.7500,36.3400,36.6600,2695513,0
20080507,36.7400,36.7500,36.2400,36.3300,3226100,0
20080508,36.4400,36.5600,36.1900,36.3900,2432558,0
20080509,36.0500,36.4200,35.9500,36.2900,3877190,0
20080512,36.4000,36.8700,36.2500,36.8700,3810721,0
20080513,36.8900,36.9600,36.5000,36.7000,2557406,0
20080514,36.8500,37.0800,36.6800,36.9800,2875193,0
20080515,37.0400,37.0400,36.5000,36.7200,3572969,0
20080516,36.8400,36.8500,36.4700,36.7400,3300573,0
20080519,36.7000,37.1000,36.6600,37.0400,3278601,0
20080520,37.0000,37.1400,36.7700,36.8500,4853616,0
20080521,36.9800,37.0700,36.4400,36.4900,5788463,0
20080522,36.5100,36.8400,36.3100,36.8100,3469715,0
20080523,36.7100,36.7100,35.9900,36.0000,3403599,0
20080527,36.0000,36.3100,36.0000,36.1900,3612135,0
20080528,36.1600,36.4100,36.0000,36.1300,2247792,0
20080529,36.1400,36.4600,36.0400,36.2800,2760810,0
20080530,36.4500,36.4600,36.1700,36.2000,2841085,0
20080602,36.1300,36.2000,35.4400,35.6100,3670677,0
20080603,35.7100,35.9100,35.1900,35.3600,3580179,0
20080604,35.2500,35.7500,35.2300,35.6800,3009503,0
20080605,35.7300,36.0000,35.4900,35.9500,2529150,0
20080606,35.9300,35.9300,34.9000,34.9200,4472200,0
20080609,35.1500,35.4800,35.0500,35.2500,3566999,0
20080610,35.0700,35.2800,34.8400,35.1400,3212624,0
20080611,35.1400,35.2400,34.8200,34.9600,3519703,0
20080612,35.0500,35.2100,34.8300,35.0400,2709843,0
20080613,35.3200,35.4000,34.8000,35.0900,3517482,0
20080616,34.8600,35.3200,34.8000,35.2800,2397849,0
20080617,35.3900,35.4900,35.0500,35.1500,2972119,0
20080618,35.0000,35.4100,34.9800,35.0200,3331226,0
20080619,34.9400,35.1700,34.7200,34.9900,5425321,0
20080620,34.8000,35.0300,34.4500,34.4900,5925458,0
20080623,34.8600,35.0800,34.5700,34.8700,3060195,0
20080624,34.8400,35.0200,34.4900,34.9100,4755576,0
20080625,34.9700,35.5000,34.8600,35.4200,4868223,0
20080626,35.1000,35.4450,34.6600,34.7000,7365415,0
20080627,34.7500,35.0100,34.3500,34.4300,6709138,0
20080630,34.4100,35.1300,34.2800,34.9200,5250860,0
20080701,34.6000,35.2900,34.5900,35.1600,5111094,0
20080702,35.2500,35.4600,35.1000,35.2100,4534540,0
20080703,35.2400,35.4800,35.1000,35.3200,3359842,0
20080707,35.4000,35.6400,34.8300,35.1600,5301839,0
20080708,35.1700,35.8900,35.0200,35.8100,5789604,0
20080709,35.7400,36.6800,35.7100,36.6200,6729684,0
20080710,36.6900,36.9300,36.2100,36.5000,4952539,0
20080711,36.2300,36.4200,35.7100,35.9900,5110648,0
20080714,36.2400,36.2800,35.5900,35.6400,3805196,0
20080715,35.4400,35.7300,35.3100,35.5300,3797277,0
20080716,35.4600,35.6800,35.0700,35.3500,3992585,0
20080717,35.4400,35.4400,34.6100,34.8800,6078543,0
20080718,34.9600,35.3900,34.4600,34.8400,6871667,0
20080721,34.9200,35.8900,34.8000,35.5400,5170356,0
20080722,35.5500,36.0300,35.5500,35.6500,4579479,0
20080723,35.6500,35.6500,34.8800,35.2300,5249757,0
20080724,35.3300,35.5700,34.9400,35.5200,5120122,0
20080725,35.5800,35.7500,35.0700,35.1300,4718097,0
20080728,35.1300,35.5200,34.9136,35.3600,4371003,0
20080729,35.5000,35.7900,35.2500,35.7300,5261980,0
20080730,35.9000,36.3700,35.7600,35.8700,6097725,0
20080731,35.5800,35.6200,35.1200,35.3900,4536774,0
20080801,35.3000,35.6100,34.5900,34.5900,4107873,0
20080804,34.7000,35.6000,34.5500,35.3000,6563088,0
20080805,35.4600,35.9100,35.3100,35.8900,5252660,0
20080806,35.8300,36.0000,35.4900,35.6200,4097384,0
20080807,35.7400,35.9350,35.1900,35.3300,3470516,0
20080808,35.2200,36.5700,35.2200,36.5700,5791314,0
20080811,36.4400,37.6800,36.3100,37.5500,8279674,0
20080812,37.4800,37.5416,36.6900,37.4700,4680710,0
20080813,37.3550,37.6600,37.1850,37.4000,4946362,0
20080814,37.1600,37.5800,36.8702,37.0000,4101984,0
20080815,37.1000,37.5800,37.0300,37.4400,4386744,0
20080818,37.4600,37.8150,37.4000,37.6100,3253245,0
20080819,37.4200,37.7400,37.4200,37.4600,2829779,0
20080820,37.4100,37.6200,37.1600,37.5200,3525837,0
20080821,37.3400,37.7000,37.2200,37.5600,3151287,0
20080822,37.6400,37.7900,37.5200,37.7900,3049835,0
20080825,37.7000,37.8000,37.1400,37.2700,2310770,0
20080826,37.2500,37.6500,37.1100,37.5800,4762780,0
20080827,37.6600,37.7500,37.4500,37.6600,2485107,0
20080828,37.6600,38.0000,37.5800,38.0000,2223985,0
20080829,37.8000,37.9800,37.5100,37.5100,2425077,0
20080902,37.8300,37.9500,37.2600,37.2800,2803357,0
20080903,37.3100,37.7000,37.0100,37.6200,5363295,0
20080904,37.4500,37.7400,37.2000,37.3000,4282472,0
20080905,37.1200,37.4500,36.9600,37.1000,5960555,0
20080908,37.4200,38.0000,37.3900,38.0000,7121579,0
20080909,37.8000,38.2000,37.6400,37.8500,7286950,0
20080910,37.8800,38.1600,37.6200,37.7100,4610248,0
20080911,37.6800,38.0400,37.2600,37.9900,5727860,0
20080912,37.7700,38.4100,37.7500,38.1400,5430217,0
20080915,37.7000,38.7500,37.4800,38.1000,6694084,0
20080916,37.8900,39.1500,37.5000,39.0300,9411106,0
20080917,38.5700,39.0000,38.1000,38.1200,7045767,0
20080918,38.4000,40.0000,38.1800,39.5000,10032098,0
20080919,40.0000,40.0000,38.2000,38.4000,10685295,0
20080922,38.4800,38.4800,37.6000,37.7000,5474484,0
20080923,37.7100,38.1400,37.3900,37.4100,4350014,0
20080924,37.5800,38.0700,37.0700,37.9700,4037682,0
20080925,38.0700,39.2000,37.7200,38.6200,5651089,0
20080926,38.2900,38.9600,37.5400,38.6200,4146741,0
20080929,38.2800,38.6300,37.2500,37.2500,8681625,0
20080930,37.8000,38.2800,37.5100,37.6900,7373193,0
20081001,37.6500,37.8300,37.2400,37.7800,7081111,0
20081002,37.6100,37.9700,37.4000,37.4800,7548245,0
20081003,37.8600,38.1800,37.1000,37.1500,9263551,0
20081006,36.6000,37.3000,35.3800,36.1200,10600408,0
20081007,36.4100,37.2900,35.6000,35.6800,8907593,0
20081008,35.1600,36.7500,35.1600,35.4100,16180633,0
20081009,35.7200,35.7500,33.5200,33.5200,10072411,0
20081010,32.5100,33.8900,29.8200,32.2600,14651832,0
20081013,33.1700,35.8500,32.6100,35.8300,7893588,0
20081014,36.8400,36.8400,32.1100,34.4400,9991473,0
20081015,34.4300,34.4300,32.3200,32.5900,8276948,0
20081016,32.5600,33.9000,31.4000,33.7400,9979424,0
20081017,33.1500,34.8600,32.6300,33.4900,8041922,0
20081020,33.6800,35.7700,33.4800,35.7700,5755258,0
20081021,35.6100,35.8500,34.8500,35.0600,4736457,0
20081022,34.5900,34.9300,32.7900,33.5800,7194474,0
20081023,34.2600,36.2800,33.9800,36.2300,10384320,0
20081024,33.1500,35.8000,33.1300,34.6100,7456346,0
20081027,34.2600,34.4400,32.9400,32.9400,9043524,0
20081028,33.7600,36.0000,33.1700,35.9200,9523854,0
20081029,35.8100,36.1800,34.6500,34.7900,7697035,0
20081030,35.3400,35.6900,34.3400,35.2600,5779767,0
20081031,35.2600,35.4400,34.0000,34.3400,7522318,0
20081103,34.1800,34.8100,34.0700,34.8000,5598705,0
20081104,34.9400,35.3100,34.6000,35.1800,5165673,0
20081105,34.8000,35.2900,34.4800,34.6200,6536816,0
20081106,34.5900,34.9700,33.3900,33.7700,6175872,0
20081107,33.9300,34.8300,33.5300,34.8300,4909176,0
20081110,35.2200,35.2500,34.1000,34.6100,4675089,0
20081111,34.2300,35.1500,33.9700,34.7400,5880866,0
20081112,34.4400,34.9000,32.5200,34.2000,7638636,0
20081113,34.4400,35.2500,34.1000,35.1800,11885698,0
20081114,34.5900,36.7500,34.4200,35.2100,12840389,0
20081117,35.1400,36.1000,34.8500,35.4800,7750616,0
20081118,35.2500,35.8500,34.5500,35.0000,8555848,0
20081119,35.0000,35.4000,34.4600,34.4700,7484840,0
20081120,34.1300,35.3900,33.6100,33.8200,8858268,0
20081121,34.1000,35.5900,33.6900,35.5900,10885434,0
20081124,35.5000,36.1500,34.7400,35.5000,9250564,0
20081125,36.0200,36.3300,35.1600,35.7700,8249343,0
20081126,35.5800,36.1300,35.2200,36.1100,4746296,0
20081128,35.7800,36.4000,35.6500,36.3200,2030918,0
20081201,35.7500,36.1900,35.1400,35.1700,6419122,0
20081202,35.2200,35.9000,34.9000,35.5200,6183297,0
20081203,34.9300,36.5000,34.9300,36.4300,5766460,0
20081204,36.3000,36.4900,35.0000,35.4300,5534401,0
20081205,35.0800,36.9700,34.6700,36.8900,7923797,0
20081208,37.4500,37.5800,36.6700,36.9900,5765243,0
20081209,36.6000,37.0900,36.3200,36.5600,3936499,0
20081210,36.7900,36.9300,36.3900,36.7100,2955928,0
20081211,36.4600,37.0000,36.1400,36.3600,5107039,0
20081212,35.8000,36.3900,35.6900,36.3400,4355259,0
20081215,36.3500,36.5200,35.6000,35.8500,3636641,0
20081216,36.0000,37.3000,35.9500,37.2000,4832712,0
20081217,36.9600,37.0500,36.2200,36.3000,6064127,0
20081218,36.4800,36.7700,35.8900,36.1200,6773250,0
20081219,36.3700,36.5900,35.8200,35.8400,8211994,0
20081222,35.7400,36.3400,35.7000,36.1200,3509419,0
20081223,36.1700,36.3100,35.6700,35.7100,2958723,0
20081224,36.0100,36.0800,35.6700,35.7100,960085,0
20081226,35.7000,36.2100,35.6700,35.9700,1017943,0
20081229,36.0000,36.2600,35.7700,36.2000,2579620,0
20081230,36.3300,36.5300,36.1300,36.5300,3261786,0
20081231,36.4800,37.1000,36.4700,37.0000,4080839,0
20090102,37.0000,37.6200,36.8100,37.4700,3341306,0
20090105,37.4300,37.4500,36.2900,36.6700,4727228,0
20090106,36.8300,36.9600,35.7000,35.7900,5090672,0
20090107,35.7000,35.9900,35.5300,35.7300,4825915,0
20090108,35.7500,35.7800,35.1600,35.5900,4707988,0
20090109,35.5300,35.9000,35.2100,35.5300,4356618,0
20090112,35.6200,35.9600,35.5300,35.7900,3654065,0
20090113,35.6800,35.7000,34.5800,34.8600,6294517,0
20090114,35.0300,35.0300,34.0100,34.3400,6467180,0
20090115,34.2400,34.6900,33.9200,34.6900,5683053,0
20090116,35.0200,35.2600,34.6700,35.0300,4523093,0
20090120,35.0000,35.5400,34.6500,34.7300,5014373,0
20090121,35.1500,35.2000,34.2400,34.9400,5179612,0
20090122,34.6800,35.2800,34.5500,34.9500,4284221,0
20090123,34.6000,34.8700,34.3100,34.6500,4519658,0
20090126,34.7700,35.3500,34.5700,34.9400,5862458,0
20090127,35.0300,35.1900,34.5000,34.9400,5482359,0
20090128,35.3000,35.3000,33.9800,34.3700,6549261,0
20090129,34.0000,34.1600,33.7300,33.8600,4402721,0
20090130,33.7300,34.1000,33.2500,33.4500,5811389,0
20090202,33.3500,33.5300,32.9000,33.2900,4567226,0
20090203,33.3000,33.5600,33.0700,33.4700,3567795,0
20090204,33.6400,33.8000,33.2000,33.5500,3515865,0
20090205,33.5100,33.7900,33.1900,33.3400,4612521,0
20090206,33.3000,33.7500,33.1500,33.5900,3304335,0
20090209,33.5700,33.6100,32.7500,33.0600,4876497,0
20090210,33.0100,33.0700,32.0200,32.1200,6495550,0
20090211,32.2400,32.3400,31.9000,32.1500,4710865,0
20090212,32.1000,32.1300,30.9400,31.6200,6894746,0
20090213,31.5700,31.7500,31.3500,31.3900,4016355,0
20090217,31.0000,31.0000,30.2100,30.4100,5035959,0
20090218,30.5400,30.8200,30.2800,30.7200,5703743,0
20090219,30.9100,31.0900,30.5200,30.8700,4532191,0
20090220,30.4800,30.8700,29.9100,30.1700,6003669,0
20090223,30.4000,30.5000,29.6500,29.7100,4261663,0
20090224,30.0000,31.1100,29.8400,30.9700,7564927,0
20090225,31.0500,31.6000,30.8800,31.2100,7086900,0
20090226,31.4400,31.5100,30.6300,30.6500,5295606,0
20090227,30.3200,30.8050,30.0000,30.3100,5289500,0
20090302,30.0000,30.6500,29.7600,29.7800,5927182,0
20090303,29.9400,30.1000,28.4200,28.4700,7589430,0
20090304,28.8100,29.2800,28.2850,28.7500,5880323,0
20090305,28.5500,28.6500,27.4800,27.8100,5945594,0
20090306,28.0100,28.6900,27.4800,28.0500,5929268,0
20090309,27.4700,28.0600,26.7100,26.8200,5907707,0
20090310,27.0800,27.4750,26.8500,27.2500,5748171,0
20090311,27.3500,27.7100,27.0300,27.1400,5124652,0
20090312,27.1400,27.2800,26.4800,26.8100,7469012,0
20090313,27.0400,27.2500,26.8800,27.1400,4769065,0
20090316,27.3200,28.4600,27.3200,28.1600,7131607,0
20090317,28.2400,28.8200,28.0600,28.8200,5784535,0
20090318,28.7700,29.7700,28.5300,29.7300,7524112,0
20090319,30.0800,30.3400,29.7500,30.3000,6157549,0
20090320,30.3000,31.2400,30.3000,30.5800,9222745,0
20090323,31.0800,31.8600,30.7500,31.8200,6769161,0
20090324,31.5500,31.5500,30.6900,30.7000,4508745,0
20090325,30.8800,31.0400,30.0200,30.4500,4952248,0
20090326,30.5000,30.7400,29.8300,30.7100,6336914,0
20090327,30.3400,30.7300,30.1800,30.5700,3840655,0
20090330,30.0900,30.5700,30.0000,30.3400,3658281,0
20090331,30.5200,30.9600,30.1700,30.6200,4689340,0
20090401,30.3100,30.9200,30.3100,30.8100,5387809,0
20090402,31.2900,31.2900,30.3000,31.0700,7293500,0
20090403,31.2100,31.3200,30.7100,31.0800,3853445,0
20090406,30.8900,31.2700,30.8000,30.9800,3570306,0
20090407,30.6400,31.1800,30.5000,30.9400,4016849,0
20090408,31.1000,31.4400,30.8200,31.3800,3332603,0
20090409,31.4900,31.7800,30.5200,30.8900,5233722,0
20090413,30.8700,31.0300,30.2800,30.5300,3469616,0
20090414,30.3300,30.4000,29.7500,29.8500,4499522,0
20090415,29.8100,30.1600,29.5800,30.0500,4005706,0
20090416,30.1600,30.2000,29.5800,29.8600,5249504,0
20090417,29.9800,30.1000,29.4400,29.6400,5048687,0
20090420,29.5300,30.1700,29.5100,29.8500,4494093,0
20090421,29.8500,30.4300,29.8500,30.0400,4133628,0
20090422,30.0600,30.0600,29.4500,29.4800,3988258,0
20090423,29.6100,29.6900,29.3100,29.5100,4114404,0
20090424,29.5100,29.6400,29.2500,29.4600,5184639,0
20090427,29.4000,30.1600,29.4000,29.7500,3888389,0
20090428,29.7100,30.2600,29.6600,30.0300,4016383,0
20090429,30.1700,30.3000,29.8300,30.0300,4720426,0
20090430,29.8400,29.8700,28.1000,28.8800,10735466,0
20090501,28.9700,28.9700,28.5500,28.8200,6120907,0
20090504,29.3500,29.3500,28.5600,29.0000,4916336,0
20090505,29.0700,29.1100,28.7100,28.9100,4149245,0
20090506,29.1200,29.2000,28.7400,29.1700,4322194,0
20090507,29.3400,29.4950,28.8500,29.2700,4610034,0
20090508,29.4800,29.8100,28.6000,28.7600,7652706,0
20090511,28.5100,29.2000,28.5100,28.9900,6690685,0
20090512,29.1400,29.3000,28.7000,28.8700,4938022,0
20090513,28.6600,28.9380,28.4800,28.6400,5325032,0
20090514,28.5800,28.8700,28.3000,28.4800,5780698,0
20090515,28.3800,28.5200,28.0000,28.1200,4196446,0
20090518,28.2800,28.3400,27.9000,28.1200,4100506,0
20090519,28.1000,28.1750,27.9200,27.9800,5803092,0
20090520,27.9900,28.1500,27.4400,27.4500,5391128,0
20090521,27.3600,27.5400,27.1900,27.3600,4781979,0
20090522,27.2800,27.9500,27.2000,27.7000,5222891,0
20090526,27.7100,28.3300,27.5800,28.3100,5987353,0
20090527,28.3600,28.4700,27.9000,28.0900,7007172,0
20090528,28.2800,28.4900,28.0500,28.2900,5090974,0
20090529,28.3400,28.5300,28.0600,28.4100,5533718,0
20090601,28.5200,29.0400,28.4300,28.9300,5579364,0
20090602,28.9300,29.2800,28.9300,29.0300,5498370,0
20090603,29.0600,29.2400,28.4100,28.7300,4060178,0
20090604,28.8900,28.8900,28.5200,28.7300,4266809,0
20090605,28.8300,29.1400,28.7200,28.9100,6407139,0
20090608,29.1800,29.1800,28.5500,28.8200,4372560,0
20090609,28.8500,29.1400,28.6000,28.6300,3962649,0
20090610,28.7600,29.2200,28.7300,29.0500,5563738,0
20090611,29.1400,30.4000,29.1000,29.9100,6957028,0
20090612,29.9400,30.8000,29.6100,30.5500,5345735,0
20090615,30.3100,30.5300,29.9400,30.1400,5259054,0
20090616,30.2200,30.3500,29.9600,30.1200,3860340,0
20090617,30.1300,30.6900,30.1300,30.3700,4395321,0
20090618,30.4600,31.1700,30.3400,31.0900,4414590,0
20090619,31.2900,31.4000,30.5500,30.6100,5440370,0
20090622,30.4400,31.3000,30.2000,31.0700,4810387,0
20090623,31.0500,31.2100,30.7200,31.1000,5734007,0
20090624,31.2100,31.4600,31.0800,31.3000,4346620,0
20090625,31.2500,31.8200,30.9100,31.7800,5049989,0
20090626,31.7600,32.0500,31.5100,31.9000,5008393,0
20090629,31.9400,31.9400,31.4700,31.8600,3957094,0
20090630,31.1100,31.4000,30.5500,31.1600,8228666,0
20090701,31.1900,31.5500,31.1300,31.5200,4096440,0
20090702,31.4300,31.4500,31.0100,31.0100,4703167,0
20090706,31.1800,31.9400,31.0300,31.6700,5539703,0
20090707,31.5800,31.5800,31.0700,31.0800,3218398,0
20090708,31.1400,31.4100,30.6500,30.9200,4477048,0
20090709,31.0600,31.0600,30.4700,30.7700,3944001,0
20090710,30.6800,30.8700,30.2680,30.7000,2800218,0
20090713,30.7000,30.9000,30.3800,30.7200,6403033,0
20090714,30.7000,30.8400,30.4200,30.8400,4495866,0
20090715,30.7600,31.5500,30.7600,31.5300,5636111,0
20090716,31.4200,31.9000,31.2300,31.8000,3117729,0
20090717,31.7300,31.8300,31.3300,31.4800,3670699,0
20090720,31.6900,31.7900,31.2900,31.7900,3668110,0
20090721,31.8700,32.0000,31.6100,31.9300,4665902,0
20090722,31.8000,32.0850,31.7100,31.7800,3428486,0
20090723,31.7500,32.4000,31.6900,32.3000,5186559,0
20090724,32.2300,32.6500,32.2300,32.6300,3886649,0
20090727,32.6400,32.6699,32.1000,32.6200,2551837,0
20090728,32.5800,32.6000,31.8400,32.0000,5377915,0
20090729,32.0500,32.3200,31.3410,31.8100,7564197,0
20090730,31.6600,32.0350,31.4700,31.8500,5472384,0
20090731,31.7800,31.8300,31.3400,31.4000,5726737,0
20090803,31.5800,31.5800,31.0300,31.2600,5110305,0
20090804,31.1800,31.4300,31.0900,31.3500,4370180,0
20090805,31.3800,31.4800,31.0500,31.2400,3321436,0
20090806,31.2000,31.4100,30.9200,31.3100,4661276,0
20090807,31.4400,31.6300,31.1100,31.5100,3364258,0
20090810,31.3400,31.4200,31.0300,31.3400,2787913,0
20090811,31.2000,31.3400,31.0900,31.2300,2032844,0
20090812,31.1600,31.6300,31.0200,31.4100,3948594,0
20090813,31.4400,31.6000,31.1800,31.3700,3515471,0
20090814,31.3300,31.4900,31.0700,31.4700,2190107,0
20090817,31.2800,31.3800,30.9700,31.0800,3048988,0
20090818,31.1900,31.1900,30.8000,30.8900,2506557,0
20090819,30.7600,31.2000,30.7600,31.1000,3832689,0
20090820,31.1700,31.3500,31.0200,31.3500,3118883,0
20090821,31.4600,31.6500,30.9400,31.5100,7556234,0
20090824,31.5300,31.6400,31.3473,31.5800,2680624,0
20090825,31.6100,31.6800,31.4300,31.5300,4248887,0
20090826,31.5700,31.7500,31.4300,31.6300,2975021,0
20090827,31.6600,31.6900,31.4400,31.5600,3608182,0
20090828,31.6700,31.6700,31.3200,31.5800,3021931,0
20090831,31.4600,31.5700,31.1400,31.2000,4781992,0
20090901,31.1600,31.4100,31.0000,31.1200,4950273,0
20090902,31.0700,31.1400,30.7150,31.0700,4600303,0
20090903,31.1400,31.2800,30.7300,31.1300,3546560,0
20090904,31.1000,31.4500,30.9200,31.4200,3425360,0
20090908,31.6000,31.7400,31.3200,31.4400,4701163,0
20090909,31.4900,31.5100,31.0700,31.1500,3316063,0
20090910,31.1000,31.3300,30.9100,31.2100,4263212,0
20090911,31.2000,31.3800,30.9800,31.0300,3951660,0
20090914,30.9800,31.5300,30.9800,31.5200,3433628,0
20090915,31.5400,31.9700,31.3900,31.9600,5599823,0
20090916,32.0000,32.3400,31.6500,32.1600,5008329,0
20090917,32.0800,32.2200,31.8800,32.0700,4459507,0
20090918,32.2700,32.3200,32.0300,32.0300,5836309,0
20090921,31.9700,32.1700,31.9000,32.0400,2713737,0
20090922,32.1500,32.1500,31.6700,31.7900,3258424,0
20090923,31.7500,32.2500,31.7000,31.8100,4093202,0
20090924,31.8800,32.1500,31.7600,31.9300,3907649,0
20090925,31.8900,32.0900,31.6500,31.9000,4018962,0
20090928,31.9500,32.1400,31.8800,31.9700,2670785,0
20090929,32.0900,32.0900,31.6900,31.9700,2421627,0
20090930,31.9700,32.0000,31.5300,31.6700,4978664,0
20091001,31.8100,31.9300,31.5600,31.6700,6534663,0
20091002,31.7100,31.8500,31.5100,31.7300,4005925,0
20091005,31.8800,31.8800,31.5000,31.7300,3444051,0
20091006,31.7700,31.8900,31.5200,31.8900,3201427,0
20091007,32.0600,32.0600,31.6600,31.8300,3078676,0
20091008,31.8900,31.9700,31.7700,31.8200,2532874,0
20091009,31.8200,31.8800,31.7500,31.8400,2639672,0
20091012,31.9000,32.0000,31.7800,31.9200,2276867,0
20091013,31.8800,31.9200,31.7300,31.7500,3013435,0
20091014,31.9600,31.9600,31.6500,31.8500,2978228,0
20091015,31.8500,32.1100,31.7900,32.1100,4029485,0
20091016,32.0000,32.6000,31.9000,32.5000,5242131,0
20091019,32.5100,33.3500,32.3000,33.2700,6403682,0
20091020,33.3300,33.3400,32.9300,33.2100,6283860,0
20091021,33.2000,33.7800,33.1500,33.4800,6777523,0
20091022,33.5200,33.6000,33.0600,33.2800,4550660,0
20091023,33.2600,33.3500,32.5400,32.6700,4717553,0
20091026,32.7500,33.1500,32.3500,32.5800,5119979,0
20091027,32.6100,32.9300,32.5300,32.6500,4287549,0
20091028,32.6600,33.1200,32.4400,32.5300,8739353,0
20091029,32.3400,32.3400,31.4000,31.7100,6396554,0
20091030,31.6800,31.7100,31.1250,31.1900,7678536,0
20091102,31.3000,31.5000,30.9300,31.0400,6231025,0
20091103,30.9600,31.1400,30.8900,30.9900,3555995,0
20091104,31.0300,31.5000,30.9900,31.1900,4818844,0
20091105,31.3700,31.5200,31.2000,31.5000,3503138,0
20091106,31.3600,31.6200,31.2500,31.5900,3150865,0
20091109,31.5200,32.1200,31.5200,32.0900,3420885,0
20091110,31.9700,32.3400,31.8500,32.2000,3995547,0
20091111,32.3000,32.3600,31.8901,31.9700,5293296,0
20091112,31.9900,32.0200,31.5200,31.5900,4319125,0
20091113,31.5900,31.9000,31.5200,31.5800,4665328,0
20091116,31.6700,31.9300,31.6605,31.9000,4811934,0
20091117,31.9600,32.0300,31.7500,31.7700,3076389,0
20091118,31.7500,31.9500,31.5300,31.7200,4077725,0
20091119,31.7000,31.7800,31.4100,31.4900,4432989,0
20091120,31.5000,31.5700,31.3300,31.4000,6189236,0
20091123,31.6800,32.0300,31.5000,31.8500,4237054,0
20091124,31.8950,31.9900,31.7000,31.9800,5150323,0
20091125,31.9600,32.0800,31.7200,32.0300,4821227,0
20091127,31.8600,31.9600,31.4000,31.6100,3344679,0
20091130,31.6200,32.1500,31.6000,32.0900,8913701,0
20091201,32.2600,32.5000,32.1500,32.4100,6120327,0
20091202,32.4200,32.6900,32.4100,32.6400,7400558,0
20091203,32.6800,33.3700,32.5500,33.1300,5877477,0
20091204,33.1400,33.3900,32.5400,32.8300,7893677,0
20091207,32.9000,33.3100,32.7900,33.0100,6437192,0
20091208,33.0200,33.2500,32.7500,33.1700,5084704,0
20091209,33.2500,33.5800,33.1500,33.5800,5370639,0
20091210,33.4700,33.9200,33.4700,33.7800,5161862,0
20091211,33.8500,34.2600,33.7540,34.2200,4933172,0
20091214,34.4700,34.4700,34.0000,34.1700,3242077,0
20091215,34.1200,34.2200,33.7700,34.1000,3489239,0
20091216,34.0800,34.2900,33.5100,33.8800,3821190,0
20091217,33.9400,33.9400,33.4100,33.5000,5489074,0
20091218,33.5600,33.8300,33.4700,33.7900,5245667,0
20091221,33.8000,34.0200,33.7100,33.7400,3065550,0
20091222,33.8500,33.9400,33.3600,33.4000,3091394,0
20091223,33.4500,33.5850,33.1900,33.2900,3912214,0
20091224,33.3000,33.5500,33.2300,33.4500,1326884,0
20091228,33.4300,33.5900,33.3100,33.4400,2449614,0
20091229,33.4800,33.5900,33.3900,33.5200,1788964,0
20091230,33.4200,33.7000,33.3300,33.6800,2063731,0
20091231,33.6200,33.7500,33.1900,33.3200,3236366,0
20100104,33.4300,33.5600,33.1700,33.2500,5119269,0
20100105,33.3500,33.3500,32.5000,32.5800,4948044,0
20100106,32.6800,33.2100,32.5600,33.0400,5061805,0
20100107,33.0900,33.0900,32.6300,32.9000,3481053,0
20100108,32.9200,32.9200,32.6000,32.8300,3513852,0
20100111,33.0300,33.3200,32.8600,33.2600,3609416,0
20100112,33.2200,33.4300,33.0000,33.0500,4354545,0
20100113,33.2100,33.6100,33.1100,33.5200,4961271,0
20100114,33.4900,33.5100,33.2700,33.4400,2654126,0
20100115,33.1500,33.3600,32.9300,33.3400,7412520,0
20100119,33.3900,33.6500,33.1000,33.6500,4693071,0
20100120,33.5100,33.5396,33.1400,33.4300,8747946,0
20100121,33.4900,33.7300,33.0100,33.1500,4380794,0
20100122,33.1300,33.3500,32.5200,32.5400,5910392,0
20100125,32.7900,32.9200,32.4300,32.8000,4476588,0
20100126,32.7800,33.1100,32.6000,32.9700,5362143,0
20100127,32.9200,33.2300,32.1100,32.9100,9757005,0
20100128,32.4200,32.5800,31.9400,31.9500,5069485,0
20100129,32.0600,32.2000,31.8500,32.0000,5421236,0
20100201,32.0900,32.1400,31.7500,32.0000,3771824,0
20100202,31.9800,32.1700,31.7100,32.1500,4712366,0
20100203,32.0000,32.1400,31.8500,32.0000,3143098,0
20100204,31.8900,32.0300,31.5800,31.5800,4894961,0
20100205,31.5700,31.7385,31.3100,31.7000,7399798,0
20100208,31.6900,31.7100,31.1000,31.1300,3802565,0
20100209,31.2800,31.6000,31.1600,31.2900,4217985,0
20100210,31.2900,31.3600,31.0100,31.2800,3165786,0
20100211,31.1900,31.3800,30.8500,31.3200,3605113,0
20100212,31.0900,31.2700,30.9900,31.1700,6224270,0
20100216,31.5300,31.9200,31.0100,31.8800,3798140,0
20100217,32.0200,32.1000,31.5800,31.6400,3320653,0
20100218,31.5800,31.8700,31.5800,31.8100,2978008,0
20100219,31.7400,32.3500,31.7300,32.2900,4249720,0
20100222,32.4100,32.4900,32.2050,32.3400,3799328,0
20100223,32.3300,32.4500,32.0200,32.0200,4050094,0
20100224,32.0400,32.2200,31.7300,32.1300,3603142,0
20100225,31.9300,32.0300,31.5900,32.0100,3895687,0
20100226,32.0700,32.0900,31.7500,31.7700,3852070,0
20100301,31.8900,32.1300,31.8300,32.0600,2971003,0
20100302,32.2000,32.3700,32.0200,32.2300,3216727,0
20100303,32.3300,32.3700,32.0100,32.1800,3455018,0
20100304,32.1800,32.3200,32.0000,32.2900,3264018,0
20100305,32.1000,32.2400,32.0315,32.2200,5062814,0
20100308,32.4900,32.4900,32.2300,32.3500,3070055,0
20100309,32.3800,32.4100,32.0800,32.3100,10894309,0
20100310,32.3200,32.4500,32.1500,32.3600,3721014,0
20100311,32.2600,32.5000,32.2300,32.5000,2547864,0
20100312,32.5200,32.5400,32.2600,32.4800,3238035,0
20100315,32.5200,32.8900,32.4650,32.8600,3353808,0
20100316,32.8600,33.2700,32.6900,33.2100,4859311,0
20100317,33.2400,33.4500,33.1100,33.4500,3424552,0
20100318,33.4000,33.4600,33.2500,33.3800,3375833,0
20100319,33.3900,33.5000,33.1300,33.1800,8062946,0
20100322,33.1800,33.2900,33.0400,33.1100,3480216,0
20100323,33.1500,33.3500,33.0120,33.3500,4174044,0
20100324,33.3300,33.3300,33.0100,33.0300,2922315,0
20100325,33.1800,33.2300,32.8517,33.0100,3877747,0
20100326,33.0200,33.3000,32.9400,33.1000,2678395,0
20100329,33.1100,33.3500,33.1100,33.3400,2640092,0
20100330,33.3900,33.4500,33.0500,33.2100,3324241,0
20100331,33.1500,33.2500,33.0000,33.1600,2740527,0
20100401,33.2900,33.4500,33.1950,33.4200,2661497,0
20100405,33.5100,33.5200,33.3050,33.4900,2126761,0
20100406,33.3800,33.8800,33.3000,33.8800,3050563,0
20100407,33.7900,33.8200,33.5000,33.5600,3302590,0
20100408,33.4800,33.5800,33.3500,33.5100,2773378,0
20100409,33.6100,33.9300,33.3200,33.9300,3197112,0
20100412,33.9100,33.9900,33.8500,33.9500,2428967,0
20100413,33.8900,33.9700,33.7200,33.9100,3044963,0
20100414,33.8000,34.0000,33.7000,33.9900,3039959,0
20100415,33.8900,33.9600,33.7000,33.9500,2774348,0
20100416,33.9300,33.9900,33.7600,33.8700,4464054,0
20100419,33.9100,34.2000,33.8100,34.0900,3428530,0
20100420,34.2400,34.4400,34.2100,34.4000,2881621,0
20100421,34.4200,34.5500,34.3200,34.4500,3077751,0
20100422,34.2600,34.5900,34.1500,34.5500,3319666,0
20100423,34.6000,34.7300,34.3100,34.7300,3459155,0
20100426,34.7800,35.1700,34.7000,34.8700,5202919,0
20100427,34.9900,35.2000,34.4400,34.5000,5196857,0
20100428,34.9700,35.4500,34.7100,35.2600,9757412,0
20100429,34.8400,34.8400,34.5000,34.6400,6296731,0
20100430,34.6700,35.0300,34.5500,34.5600,6479613,0
20100503,34.7500,34.8400,34.5100,34.6100,5212448,0
20100504,34.4600,34.6200,34.2200,34.3200,5907339,0
20100505,34.2500,34.8500,34.0200,34.0200,7230218,0
20100506,34.0100,34.1500,32.0400,33.4800,13047603,0
20100507,33.5700,34.2700,33.3200,33.9200,14377460,0
20100510,34.6800,34.9800,34.5000,34.8700,5961560,0
20100511,34.6900,35.1000,34.5700,34.8800,5170225,0
20100512,34.8200,35.1000,34.7100,35.0600,3646464,0
20100513,34.9700,35.0300,34.5800,34.6300,4665394,0
20100514,34.5200,34.7700,34.3100,34.4700,3821647,0
20100517,34.6200,34.7400,34.1700,34.6300,3469969,0
20100518,34.7400,34.8000,34.1400,34.2700,5314703,0
20100519,34.1900,34.3100,33.7800,33.9300,5972188,0
20100520,33.5100,33.9700,33.3700,33.4100,11055556,0
20100521,33.0800,33.6200,33.0100,33.6200,6904138,0
20100524,33.4400,33.6000,33.0600,33.1100,6329318,0
20100525,32.8600,33.0700,32.4500,32.9900,6889218,0
20100526,33.2000,33.2000,32.5400,32.6700,8774639,0
20100527,33.0000,33.0900,32.7200,32.9200,5475424,0
20100528,33.0000,33.0700,32.6200,32.7000,7506472,0
20100601,32.5700,32.7600,32.2600,32.2700,6616204,0
20100602,32.4700,32.7100,32.2300,32.6900,5779084,0
20100603,32.6300,33.0000,32.6300,32.8300,4789376,0
20100604,32.6100,32.6100,32.0350,32.1300,7466059,0
20100607,32.7900,32.7900,32.2500,32.2800,5066547,0
20100608,32.3700,32.8500,32.1300,32.8400,5627967,0
20100609,32.8900,32.8900,32.4700,32.5700,3925871,0
20100610,32.8700,33.0400,32.6850,33.0200,4602231,0
20100611,32.7600,33.0300,32.5900,33.0300,3565754,0
20100614,33.2500,33.3500,33.0500,33.1700,3421008,0
20100615,33.4000,33.7200,33.2700,33.7100,2718000,0
20100616,33.5700,33.8600,33.4800,33.8600,3171059,0
20100617,33.9100,34.0900,33.6700,34.0200,3753627,0
20100618,34.0800,34.1900,33.9500,34.1100,4646793,0
20100621,34.2500,34.3600,33.8100,33.9200,3692049,0
20100622,33.9000,34.0600,33.5100,33.5400,4921584,0
20100623,33.5700,33.6300,33.1900,33.3400,3432352,0
20100624,33.2900,33.6900,33.2500,33.3000,4291624,0
20100625,33.3800,33.4200,33.1000,33.2800,5234442,0
20100628,33.4200,33.9600,33.2900,33.8100,4107363,0
20100629,33.5600,33.7500,33.2700,33.6400,5505448,0
20100630,33.6700,33.7200,33.1800,33.2800,4567165,0
20100701,33.3300,33.4300,33.0000,33.3700,5057387,0
20100702,33.4900,33.6500,33.3000,33.3800,4491635,0
20100706,33.5800,33.6000,33.2500,33.5000,8049753,0
20100707,33.5300,34.5700,33.4300,34.5300,6020117,0
20100708,34.4900,34.5600,34.2400,34.5200,4397996,0
20100709,34.5500,34.7500,34.3800,34.7100,3172675,0
20100712,34.5700,34.8000,34.4700,34.7800,3336243,0
20100713,34.8500,34.9800,34.7200,34.8900,3396649,0
20100714,34.8200,34.9500,34.6200,34.9100,2857662,0
20100715,34.9300,35.0900,34.8000,35.0200,7237240,0
20100716,34.8500,35.1300,34.7600,34.7800,4913988,0
20100719,34.9600,35.5000,34.8600,35.4200,4410052,0
20100720,35.1700,35.8400,35.1100,35.8400,6614941,0
20100721,35.7800,35.7800,35.2200,35.3700,4537917,0
20100722,35.5700,35.8400,35.3700,35.6500,4046062,0
20100723,35.5800,35.9000,35.4900,35.8900,3292316,0
20100726,35.6900,36.1000,35.6900,36.0800,3216545,0
20100727,36.2800,36.7800,36.0900,36.7300,4952070,0
20100728,36.6500,36.6500,36.2550,36.5900,5459256,0
20100729,35.4200,35.7700,35.0500,35.4900,8190912,0
20100730,35.3400,35.4600,35.1100,35.3300,5692130,0
20100802,35.4900,35.8600,35.4600,35.8400,4687946,0
20100803,35.7000,35.9500,35.5300,35.6100,3966623,0
20100804,35.6800,35.9100,35.5000,35.7700,4309336,0
20100805,35.6500,35.9500,35.5300,35.9200,3139676,0
20100806,35.7200,35.9800,35.5600,35.8800,3836956,0
20100809,35.9700,36.1900,35.9200,36.1500,3903961,0
20100810,35.9700,36.6200,35.9400,36.3600,5753527,0
20100811,36.0200,36.2200,35.8500,35.8600,4802303,0
20100812,35.7700,35.9000,35.5200,35.7800,3659677,0
20100813,35.6100,36.1400,35.6000,35.8400,3407992,0
20100816,35.6800,35.9200,35.6000,35.8700,2898430,0
20100817,36.0000,36.2400,35.8790,36.0600,3433181,0
20100818,36.0500,36.0700,35.7200,35.9500,3915037,0
20100819,35.8500,35.8800,35.2801,35.4900,3904502,0
20100820,35.1900,35.8600,35.1900,35.7800,4357781,0
20100823,35.8400,36.2600,35.8200,35.8800,4687914,0
20100824,35.7500,36.5700,35.7000,36.4200,5787497,0
20100825,36.2900,36.4160,35.9700,36.2800,4638277,0
20100826,36.3200,36.4099,36.0000,36.1400,2997033,0
20100827,36.2900,37.0000,36.2600,36.9700,6071370,0
20100830,36.8100,36.8200,36.5200,36.5200,3300828,0
20100831,36.5000,36.7300,36.2700,36.6900,4293948,0
20100901,36.8400,36.9400,36.6200,36.9000,8933594,0
20100902,36.8800,36.9000,36.5400,36.8400,3076691,0
20100903,36.8600,37.0000,36.6300,36.9900,3280853,0
20100907,36.9700,37.2300,36.9000,36.9000,3407398,0
20100908,36.9600,37.1600,36.8600,36.9600,2786551,0
20100909,37.1300,37.2700,36.9600,37.1300,2686998,0
20100910,37.0100,37.1300,36.8500,37.1100,2314476,0
20100913,37.2500,37.3400,37.0600,37.2500,2921083,0
20100914,37.1300,37.4300,37.0700,37.2200,2587254,0
20100915,37.2600,37.3300,37.0600,37.1600,3210388,0
20100916,37.1500,37.1700,36.8500,37.0100,3083541,0
20100917,37.1600,37.1900,36.8900,37.0600,4401271,0
20100920,37.0900,37.5000,37.0300,37.4700,3195560,0
20100921,37.4100,37.4200,37.0400,37.1900,4077860,0
20100922,37.2200,37.5900,37.1301,37.4700,3790739,0
20100923,37.3800,37.3972,36.9200,37.0000,3602795,0
20100924,37.2300,37.6000,37.1700,37.4900,3268013,0
20100927,37.4900,37.7300,37.3800,37.5200,2685691,0
20100928,37.6500,37.6500,37.3181,37.5200,3725126,0
20100929,37.4800,37.4800,37.2500,37.4200,3042771,0
20100930,37.4500,37.5700,37.1800,37.2400,4318466,0
20101001,37.3200,37.3900,37.1000,37.1400,4786745,0
20101004,37.1500,37.4200,37.1400,37.4100,3925319,0
20101005,37.6100,37.7900,37.4700,37.7900,3066908,0
20101006,37.8900,37.8900,37.5500,37.7400,2720890,0
20101007,37.7300,37.8700,37.6800,37.7900,2645863,0
20101008,37.7800,37.8700,37.5200,37.7100,2601659,0
20101011,37.5532,37.7800,37.4700,37.5400,2491385,0
20101012,37.5500,37.6100,37.3000,37.4900,2961836,0
20101013,37.6100,37.6300,37.4000,37.5100,3426262,0
20101014,37.3900,37.7000,37.3900,37.5500,3256272,0
20101015,37.6600,37.7900,37.5100,37.6800,3372022,0
20101018,37.7200,37.9900,37.6500,37.9500,3586034,0
20101019,37.7400,37.9900,37.7300,37.8700,3871997,0
20101020,37.9100,38.2400,37.8400,38.0100,3968394,0
20101021,38.1400,38.2800,37.9600,38.1300,7217664,0
20101022,38.1800,38.4800,38.1400,38.3200,9210672,0
20101025,38.4400,38.6200,38.1500,38.1800,7729226,0
20101026,38.1900,38.4000,38.0300,38.2800,3336320,0
20101027,38.1200,38.3100,37.7700,38.3000,5815631,0
20101028,37.9700,37.9700,37.5800,37.8100,3849468,0
20101029,37.6700,37.9000,37.5900,37.8700,4005863,0
20101101,37.9300,38.0450,37.4200,37.5800,3369314,0
20101102,37.7614,38.0400,37.6550,37.9800,3039937,0
20101103,38.0900,38.0900,37.6700,37.9100,3043914,0
20101104,38.1200,38.4700,37.9500,38.4500,4297803,0
20101105,38.3700,38.4800,38.2400,38.4700,2714354,0
20101108,38.2300,38.3700,37.9900,38.3200,2770648,0
20101109,38.3000,38.3900,38.1500,38.2500,3011945,0
20101110,38.2000,38.2000,37.8800,37.9700,3734403,0
20101111,37.8000,38.2900,37.8000,38.2600,3667265,0
20101112,38.2200,38.2200,37.8100,38.0900,3032660,0
20101115,38.1300,38.4400,38.1300,38.3300,2805435,0
20101116,38.1100,38.3400,38.0100,38.1300,5351310,0
20101117,38.2200,38.2400,37.7600,37.9100,3241660,0
20101118,38.1200,38.1700,37.7600,38.0300,3294839,0
20101119,38.0300,38.1300,37.7500,38.0700,2785030,0
20101122,38.1200,38.3300,37.9000,38.2300,3142340,0
20101123,38.0300,38.1000,37.7500,37.9600,2975825,0
20101124,38.0800,38.0900,37.8500,38.0100,1969730,0
20101126,37.8900,38.0300,37.7000,37.8300,1643551,0
20101129,37.6700,37.7600,37.3500,37.5500,3376699,0
20101130,37.3300,37.8200,37.3200,37.7200,3807281,0
20101201,38.0300,38.3500,37.9200,38.2300,3585484,0
20101202,38.2900,38.2900,37.9800,38.0800,3670148,0
20101203,37.9800,38.2300,37.8000,38.1200,4153996,0
20101206,38.0300,38.2000,38.0000,38.0800,2678871,0
20101207,38.3100,38.3500,37.8500,37.8900,2832664,0
20101208,37.9700,38.0100,37.4300,37.5800,4492378,0
20101209,37.6000,37.9900,37.5100,37.9300,3032345,0
20101210,37.9600,38.0801,37.7400,37.8200,2516633,0
20101213,37.8100,38.0000,37.8000,37.9000,2866533,0
20101214,37.8500,37.9800,37.7700,37.8600,3904196,0
20101215,37.8200,37.9000,37.6500,37.7000,3250861,0
20101216,37.8200,37.8800,37.6300,37.7900,4159176,0
20101217,37.7100,38.0000,37.6300,37.9000,6606356,0
20101220,37.9800,38.3500,37.9500,38.2800,4343366,0
20101221,38.3800,38.4000,38.1800,38.3400,2346482,0
20101222,38.2800,38.4300,38.1900,38.2400,2479903,0
20101223,38.2700,38.3400,38.1500,38.2600,1687108,0
20101227,38.1700,38.4200,38.1600,38.2800,1278395,0
20101228,38.2700,38.4200,38.1700,38.4200,1368473,0
20101229,38.4900,38.4900,38.2200,38.4200,1628946,0
20101230,38.3300,38.4300,38.2100,38.3000,1663122,0
20101231,38.3100,38.3900,38.1700,38.2300,1871416,0
20110103,38.3700,38.5000,38.1800,38.4200,3440454,0
20110104,38.3000,38.5400,38.1200,38.5000,4073880,0
20110105,38.3800,38.4400,37.9700,38.1000,4373806,0
20110106,38.1200,38.2000,37.7200,37.8900,11959475,0
20110107,38.0300,38.1000,37.7600,38.0800,10130090,0
20110110,37.8400,37.9200,37.6000,37.7600,10871161,0
20110111,37.8000,37.9500,37.6300,37.8400,3175146,0
20110112,37.9300,38.1800,37.8600,38.0800,2240412,0
20110113,38.0600,38.3200,37.9600,38.2800,3167713,0
20110114,38.2500,38.5000,38.1200,38.5000,2980467,0
20110118,38.3800,38.4710,38.3100,38.4000,3633976,0
20110119,38.4200,38.6600,38.3900,38.4500,5444201,0
20110120,38.5700,38.7900,38.3300,38.4000,5048403,0
20110121,38.5100,38.5200,38.2100,38.2500,5319087,0
20110124,38.3300,38.4500,38.2900,38.4000,4622827,0
20110125,38.4100,38.6800,38.3400,38.4600,5156667,0
20110126,38.4600,38.5400,38.1000,38.1600,6082098,0
20110127,38.1800,38.2700,37.9600,38.1600,5523504,0
20110128,38.1000,38.3400,37.7100,37.7700,4486867,0
20110131,37.8800,38.0000,37.5500,37.6200,3709704,0
20110201,37.8500,37.9400,37.5200,37.9400,3798203,0
20110202,37.8200,37.9000,37.5300,37.6200,3908694,0
20110203,37.3000,37.6600,37.1500,37.5900,3952495,0
20110204,37.5600,37.5800,37.0500,37.3400,3015180,0
20110207,37.3300,37.5000,37.2200,37.4700,2890227,0
20110208,37.4700,37.4800,37.2550,37.3600,3787192,0
20110209,37.3400,37.6900,37.2500,37.5900,3710415,0
20110210,37.5500,37.6000,37.2700,37.3700,3385295,0
20110211,37.5600,38.1900,37.5100,38.0300,6223569,0
20110214,38.1300,38.1300,37.5900,37.9700,3664919,0
20110215,37.8200,38.1800,37.7800,38.1400,3404928,0
20110216,38.1600,38.1700,37.6100,37.8800,3586082,0
20110217,37.9600,38.1500,37.8000,37.8200,4194502,0
20110218,37.8700,38.0900,37.6700,37.8700,4068727,0
20110222,37.6300,37.9900,37.6300,37.8900,3600728,0
20110223,37.8500,37.9500,37.7200,37.8000,3726390,0
20110224,37.7100,37.9200,37.6700,37.7500,3289682,0
20110225,37.9200,38.0600,37.7000,38.0600,2693345,0
20110228,38.1900,38.1900,37.8400,38.1100,4593138,0
20110301,37.9500,38.1600,37.6900,37.7100,3493301,0
20110302,37.7200,37.8900,37.6100,37.8300,2637995,0
20110303,37.9900,38.2200,37.9200,38.2100,2639282,0
20110304,38.1100,38.2500,37.7300,37.9700,3063770,0
20110307,38.1000,38.2900,38.0100,38.0700,3820925,0
20110308,38.2300,38.4900,38.2100,38.3900,3558238,0
20110309,38.3700,38.5800,38.1758,38.5100,3214370,0
20110310,38.2800,38.6200,38.1700,38.4100,5220923,0
20110311,38.4300,38.6200,38.1700,38.2800,3169498,0
20110314,37.9000,37.9000,37.5300,37.6500,5601905,0
20110315,37.3800,37.4500,36.9600,37.0100,10847316,0
20110316,36.9400,37.2100,36.5100,36.8000,7153303,0
20110317,37.0900,37.0900,36.5800,36.8700,5158884,0
20110318,37.2400,37.5000,36.9000,37.0000,5962769,0
20110321,37.1600,37.4600,37.1600,37.4200,2837773,0
20110322,37.4100,37.5600,37.3300,37.3900,3339343,0
20110323,37.3400,37.4900,37.2100,37.4900,2085664,0
20110324,37.5700,37.7000,37.3500,37.5400,2051809,0
20110325,37.6100,37.7200,37.5300,37.5800,1999478,0
20110328,37.6100,37.7500,37.4400,37.5500,2611079,0
20110329,37.5400,37.7100,37.3600,37.7000,2551056,0
20110330,37.7700,38.1850,37.7700,38.1200,2873135,0
20110331,38.0200,38.1950,37.9250,38.1100,2806920,0
20110401,38.1500,38.3100,38.0150,38.3100,3349385,0
20110404,38.3400,38.3700,38.2200,38.3100,2556146,0
20110405,38.2800,38.4600,38.2500,38.2600,2937983,0
20110406,38.3200,38.7000,38.3000,38.6700,3131190,0
20110407,38.5900,38.7500,38.4100,38.7100,3422723,0
20110408,38.7500,38.7500,38.2700,38.4000,3086083,0
20110411,38.2700,38.3700,37.6100,37.7800,5540335,0
20110412,37.7100,37.7800,37.4800,37.4800,4008380,0
20110413,37.5800,37.8500,37.5175,37.5800,3001687,0
20110414,37.5000,37.9300,37.4300,37.8400,3748321,0
20110415,38.0200,38.5000,37.8700,38.3300,4761660,0
20110418,38.1400,38.3600,37.9300,38.2800,3993446,0
20110419,38.2600,38.3000,38.1300,38.1900,2776960,0
20110420,38.4800,38.6000,38.3200,38.4900,3283649,0
20110421,38.5800,38.5800,38.3323,38.5600,1993244,0
20110425,38.5400,38.6000,38.4000,38.5300,1963747,0
20110426,38.6300,38.7500,38.5300,38.6200,4538204,0
20110427,38.7200,38.9900,38.6100,38.9100,5123386,0
20110428,38.5100,38.8700,38.4500,38.8500,4320293,0
20110429,38.6700,39.0500,38.6600,39.0400,3582918,0
20110502,39.1700,39.1900,39.0000,39.0500,3261916,0
20110503,38.9200,39.3100,38.8500,39.2900,8818949,0
20110504,39.2900,39.7500,39.2300,39.5200,6109580,0
20110505,39.4500,39.4900,39.1200,39.2900,4883442,0
20110506,39.5000,39.6000,39.2700,39.5000,3748526,0
20110509,39.4600,39.7500,39.3300,39.7200,3606872,0
20110510,39.7200,39.9400,39.5600,39.9100,3914220,0
20110511,39.7700,40.0800,39.6600,39.9900,5281908,0
20110512,39.9600,40.4600,39.8800,40.4200,4894037,0
20110513,40.4300,40.5600,40.1900,40.4900,3675904,0
20110516,40.3700,40.6800,40.1900,40.2600,3644091,0
20110517,40.2100,40.7000,40.1500,40.6000,4730722,0
20110518,40.5400,40.6000,40.2400,40.4900,3508506,0
20110519,40.5600,40.8700,40.4700,40.8200,4337306,0
20110520,40.7700,40.8200,40.4200,40.4700,4084784,0
20110523,40.0800,40.4600,40.0800,40.1200,3186057,0
20110524,40.1800,40.2200,39.9000,40.1100,2247709,0
20110525,39.9500,40.0900,39.7000,39.9400,2784202,0
20110526,39.8500,39.9600,39.6700,39.8900,2814885,0
20110527,39.9100,40.0800,39.7300,39.8000,2256866,0
20110531,39.9200,40.0900,39.6950,40.0800,4133598,0
20110601,40.0300,40.1100,39.6600,39.6800,3422900,0
20110602,39.7300,39.7600,39.3300,39.6700,3085779,0
20110603,39.3500,39.6100,39.2200,39.3700,3097539,0
20110606,39.6200,39.6200,39.1800,39.3400,2628330,0
20110607,39.4900,39.6700,39.3400,39.3400,3108729,0
20110608,39.4200,39.6700,39.2500,39.5800,4122508,0
20110609,39.5900,39.6500,39.3200,39.5300,2935898,0
20110610,39.3900,39.5700,39.3000,39.3300,2952816,0
20110613,39.4300,39.8100,39.3100,39.6500,2915748,0
20110614,39.8600,39.8800,39.5600,39.6600,3075522,0
20110615,39.5000,39.8300,39.2500,39.3300,3509460,0
20110616,39.3300,39.7900,39.3300,39.6600,3192164,0
20110617,39.8900,40.1000,39.7400,39.8100,4653006,0
20110620,39.7900,40.0000,39.5690,40.0000,2758678,0
20110621,40.0500,40.0500,39.6500,39.8600,6669126,0
20110622,39.8200,39.8200,39.5500,39.5600,2938971,0
20110623,39.3900,39.4200,39.0500,39.3400,4628707,0
20110624,39.5400,39.7900,39.4300,39.4300,4267237,0
20110627,39.4700,39.9200,39.4700,39.7900,3187083,0
20110628,39.9400,40.2450,39.8100,40.2100,4254076,0
20110629,40.2100,40.3000,40.0900,40.2400,3862832,0
20110630,40.3400,40.4100,40.0500,40.3800,3483425,0
20110701,40.4100,40.7600,40.3020,40.7200,3143651,0
20110705,40.6300,40.7900,40.4600,40.5900,3566301,0
20110706,40.5900,40.7800,40.3300,40.6400,3026693,0
20110707,40.8000,40.8400,40.2600,40.4800,4328803,0
20110708,40.2600,40.4050,40.1700,40.3100,3125762,0
20110711,40.0600,40.3100,39.9000,40.1400,4157388,0
20110712,40.0100,40.5100,40.0000,40.3200,3886867,0
20110713,40.5300,40.5699,40.2600,40.3200,3312977,0
20110714,40.2600,40.4200,40.0800,40.1000,3258664,0
20110715,40.1500,40.3000,40.0300,40.2200,3403509,0
20110718,40.1100,40.1700,39.9200,39.9900,3414314,0
20110719,40.1500,40.3700,39.8300,40.2600,2910292,0
20110720,40.2500,40.4500,40.1500,40.3200,3350599,0
20110721,40.4900,40.8700,40.4500,40.8000,4291619,0
20110722,40.8100,40.8500,40.5200,40.5800,3025683,0
20110725,40.1400,40.4800,40.0800,40.3100,3564198,0
20110726,40.2900,40.3900,40.1150,40.2600,3703453,0
20110727,40.3000,40.8100,40.0200,40.2000,8205162,0
20110728,39.9900,39.9900,39.7200,39.7600,5039715,0
20110729,39.6400,39.7300,39.4300,39.5400,5372179,0
20110801,39.7900,39.9200,39.4500,39.6600,4169392,0
20110802,39.5400,39.7900,39.4550,39.4700,5447379,0
20110803,39.5000,39.6800,39.3200,39.5700,5836184,0
20110804,39.3900,39.9800,39.2600,39.2800,10701736,0
20110805,39.3400,39.9600,39.2000,39.8700,14082087,0
20110808,39.2800,40.0500,38.1500,38.3300,18851709,0
20110809,38.6600,38.6600,35.7300,38.3100,21404304,0
20110810,37.9200,38.7900,37.5800,38.0300,12315318,0
20110811,38.3100,39.6900,38.1400,39.4100,11556282,0
20110812,39.6500,39.7300,38.9900,39.2100,8210896,0
20110815,39.4500,40.4300,39.3200,40.4100,7197312,0
20110816,40.0000,40.3400,39.7600,40.2500,5240490,0
20110817,40.4000,40.8500,40.2600,40.6100,6675550,0
20110818,40.1200,40.5200,39.7900,40.2100,9534664,0
20110819,39.9600,40.3300,39.8600,39.9700,6292748,0
20110822,40.4100,40.4100,39.8600,40.0200,6813423,0
20110823,40.1300,40.6300,39.8700,40.6200,7892133,0
20110824,40.5900,41.3000,40.5700,41.2300,7927328,0
20110825,41.2000,41.2000,40.5800,40.8900,5842860,0
20110826,40.7700,40.9200,40.0600,40.8300,6244167,0
20110829,41.0600,41.3000,40.7300,41.1000,5769549,0
20110830,41.0200,41.3000,40.9800,41.1800,5723412,0
20110831,41.3000,41.4100,41.1500,41.3600,6982404,0
20110901,41.3600,41.4000,41.0650,41.1200,4544824,0
20110902,40.7900,41.2500,40.7500,41.1600,6502195,0
20110906,40.5900,41.2500,40.3100,41.2400,9347613,0
20110907,41.3600,41.4100,41.0900,41.3200,5512564,0
20110908,41.2000,41.5700,41.0800,41.3600,4729055,0
20110909,41.1300,41.1300,40.5200,40.7400,6031633,0
20110912,40.5100,41.3800,40.4600,41.3700,6035861,0
20110913,41.2900,41.5700,40.9800,41.5500,4672359,0
20110914,41.5500,41.9775,41.4500,41.7400,6010217,0
20110915,41.9000,42.1000,41.7400,42.0700,4793232,0
20110916,42.2600,42.6500,42.1100,42.5900,8175896,0
20110919,42.1900,42.5500,42.0600,42.3600,4830849,0
20110920,42.5400,43.0900,42.2200,42.8100,7602454,0
20110921,42.7300,43.0000,42.3200,42.5200,6135081,0
20110922,42.0500,42.3200,41.5200,42.1100,8724289,0
20110923,42.0600,42.5400,41.9400,42.4200,6232348,0
20110926,42.6500,42.7400,42.1900,42.4200,5779780,0
20110927,42.7600,42.8600,42.1912,42.3000,7459613,0
20110928,42.3800,42.8000,42.1900,42.2700,5584137,0
20110929,42.6500,42.8700,42.4000,42.8700,6580640,0
20110930,42.6800,42.9900,42.3700,42.3700,6114358,0
20111003,42.4900,42.8473,42.0000,42.0100,5737986,0
20111004,41.8400,41.9990,41.0000,41.8100,7943906,0
20111005,41.8700,41.8900,41.0300,41.3300,7031683,0
20111006,41.4200,42.0600,41.3900,42.0500,5269467,0
20111007,42.0200,42.5550,42.0200,42.3700,5368475,0
20111010,42.6900,42.9600,42.5000,42.9500,3752527,0
20111011,42.9200,42.9300,42.4800,42.6800,3477208,0
20111012,42.8200,42.9000,42.5400,42.7100,3619693,0
20111013,42.6000,42.6800,42.2900,42.4900,3192318,0
20111014,42.7000,42.8450,42.5250,42.6700,4174578,0
20111017,42.6600,42.9750,42.5300,42.9100,3708310,0
20111018,42.8300,43.1000,42.5800,42.8900,4751662,0
20111019,42.9800,43.4800,42.9000,42.9800,4541416,0
20111020,43.0600,43.4000,43.0200,43.2700,19771904,0
20111021,43.4800,43.9400,43.4400,43.9400,19220039,0
20111024,43.9500,43.9500,43.2500,43.3800,21583211,0
20111025,43.3300,43.4800,43.0700,43.1200,4918017,0
20111026,43.2700,43.3900,42.7800,43.1200,5484126,0
20111027,43.5900,43.8200,43.3400,43.6400,5620617,0
20111028,43.6400,43.7000,43.0100,43.3100,4702520,0
20111031,43.1600,43.4500,43.1550,43.2000,4013211,0
20111101,42.9100,43.2500,42.6000,42.6700,6352431,0
20111102,43.1000,43.5000,43.0700,43.2300,4565482,0
20111103,42.8900,43.3900,42.8100,43.3200,4808547,0
20111104,43.1200,43.2800,42.8700,43.2000,4049412,0
20111107,43.2100,43.6800,43.1000,43.6500,3511354,0
20111108,43.6900,43.9700,43.4700,43.9600,4915437,0
20111109,43.5500,43.7200,43.1600,43.1900,4611509,0
20111110,43.5000,43.6600,43.2400,43.6000,4271142,0
20111111,43.8200,43.9400,43.7500,43.9400,2855834,0
20111114,43.9000,43.9300,43.4700,43.5500,2813347,0
20111115,43.5000,43.5600,43.2900,43.4500,2786703,0
20111116,43.2600,43.5100,43.1000,43.1300,3176871,0
20111117,43.1000,43.3200,42.8000,43.0400,4429513,0
20111118,43.1600,43.3862,43.1000,43.2000,3744978,0
20111121,43.0900,43.1700,42.6800,43.0100,4201952,0
20111122,43.0200,43.1000,42.5300,42.6200,3387968,0
20111123,42.5000,42.5500,42.1100,42.2000,3637738,0
20111125,42.2500,42.5900,42.2100,42.4700,1709317,0
20111128,42.9300,43.0400,42.5100,42.7200,3373112,0
20111129,42.9600,43.4100,42.8600,43.2600,3114830,0
20111130,43.6200,43.9300,43.4600,43.9100,6607467,0
20111201,43.9300,44.2800,43.7400,44.0600,4438563,0
20111202,44.2200,44.2200,43.7600,43.7600,3775279,0
20111205,44.0700,44.3900,44.0400,44.2800,4111345,0
20111206,44.4100,44.9230,44.1315,44.7200,4751704,0
20111207,44.6900,44.7000,44.3100,44.3800,4034877,0
20111208,44.3900,44.4000,43.9200,44.0000,3421796,0
20111209,44.0800,44.6600,44.0800,44.5600,4080709,0
20111212,44.2100,44.5000,43.9100,44.2100,4740350,0
20111213,44.0800,44.5500,44.0800,44.3200,3962827,0
20111214,44.3700,44.4600,44.0600,44.1400,3111373,0
20111215,44.3500,44.7700,44.2300,44.7200,4246205,0
20111216,44.7900,44.9000,44.4200,44.5500,6812185,0
20111219,44.7100,44.8000,44.3000,44.5600,3412314,0
20111220,44.8200,45.4500,44.7000,45.4200,5569367,0
20111221,45.4900,45.9300,45.4400,45.8600,5226385,0
20111222,45.8100,45.8900,45.5900,45.7500,3475799,0
20111223,45.8800,46.1200,45.8362,45.9000,3054636,0
20111227,45.9600,46.5500,45.9000,46.5400,2913527,0
20111228,46.5900,46.6900,46.3000,46.3500,2688311,0
20111229,46.4300,46.6500,46.3500,46.5900,1925144,0
20111230,46.6500,46.6800,46.2800,46.2900,2150313,0
20120103,45.8700,46.0604,44.8100,45.0300,7005968,0
20120104,45.0600,45.4800,44.9300,45.0000,3702229,0
20120105,44.9700,45.1000,44.5000,44.9400,4461071,0
20120106,45.0000,45.0000,44.4100,44.4800,4722209,0
20120109,44.7100,45.0000,44.6200,44.9500,3053991,0
20120110,45.0900,45.0900,44.7900,44.7900,4818210,0
20120111,44.7800,45.1000,44.7800,45.0600,3108344,0
20120112,45.1000,45.1600,44.9000,45.1100,3332001,0
20120113,44.8000,45.3100,44.7900,45.2700,3942947,0
20120117,45.3700,45.6400,45.0300,45.1900,4216570,0
20120118,45.2600,45.4800,44.8100,45.4500,3607667,0
20120119,45.4300,45.4500,44.8450,44.9800,4009331,0
20120120,45.0700,45.3000,44.9700,45.3000,3378625,0
20120123,45.2900,45.4100,45.2000,45.3700,4317862,0
20120124,45.1100,45.1700,44.7700,44.9000,4889674,0
20120125,44.9500,45.2500,44.3300,45.1200,8062747,0
20120126,45.1500,45.3500,44.8100,45.3200,17165162,0
20120127,45.2700,45.3100,44.9200,45.0200,16127815,0
20120130,44.9400,45.1150,44.6900,45.0400,17102706,0
20120131,45.1600,45.5600,45.0500,45.5600,5050292,0
20120201,45.5700,45.6806,45.3400,45.3750,4048552,0
20120202,44.8600,44.9300,44.2200,44.2800,6605278,0
20120203,44.3700,44.5600,44.0407,44.3000,4643011,0
20120206,44.2600,44.4890,44.1600,44.2000,4168689,0
20120207,44.1400,44.6650,44.0600,44.4900,4510958,0
20120208,44.5900,44.7000,44.4500,44.6100,3767767,0
20120209,44.6400,44.7050,44.4000,44.6800,3276872,0
20120210,44.5200,44.7700,44.3600,44.6100,3954824,0
20120213,44.7700,44.7800,44.3900,44.4200,2405166,0
20120214,44.3100,44.5900,44.1750,44.5400,2864904,0
20120215,44.4200,44.5300,44.0300,44.2000,3179333,0
20120216,44.1700,44.4700,44.1401,44.4200,3413471,0
20120217,44.5700,44.6200,44.3400,44.3800,4264063,0
20120221,44.3700,44.4000,43.9100,44.0600,3507303,0
20120222,44.0900,44.2500,43.8500,44.1800,2877514,0
20120223,44.1700,44.3000,43.8800,44.2400,2978089,0
20120224,44.2100,44.6600,44.1200,44.5400,3487342,0
20120227,44.3700,44.6600,44.2800,44.4300,2921790,0
20120228,44.5300,44.7300,44.2800,44.3400,2809660,0
20120229,44.3400,44.4800,44.1000,44.1900,4515802,0
20120301,44.1800,44.5344,44.0800,44.3700,2970092,0
20120302,44.3500,44.4885,44.1200,44.2700,2294720,0
20120305,44.1300,44.3000,43.9500,44.2000,4262846,0
20120306,44.1300,44.7600,44.0200,44.6500,6172280,0
20120307,44.7000,44.7000,44.3800,44.6300,3253272,0
20120308,44.7600,44.9000,44.6500,44.7700,3174683,0
20120309,44.7700,45.1600,44.5600,45.1100,3761518,0
20120312,45.0600,45.5000,45.0600,45.3900,3246740,0
20120313,45.4500,45.4900,45.1300,45.4100,2688207,0
20120314,45.4700,45.4700,44.6600,44.8500,3885578,0
20120315,44.8000,45.0300,44.5000,44.8700,3556990,0
20120316,44.8300,44.8600,44.1300,44.3400,7136185,0
20120319,44.3400,44.4199,44.0000,44.0300,4221013,0
20120320,43.9800,44.0300,43.7100,44.0200,4518604,0
20120321,44.0400,44.1900,43.8900,43.9600,2891035,0
20120322,43.8500,44.1600,43.7500,44.0700,4685098,0
20120323,44.0800,44.2700,44.0100,44.1200,2941057,0
20120326,44.2400,44.6300,44.2100,44.5100,2934905,0
20120327,44.5300,45.0000,44.5300,44.7600,3990519,0
20120328,44.7000,44.8700,44.4300,44.6300,2920167,0
20120329,44.4300,44.9000,44.3100,44.8400,3425851,0
20120330,44.8600,44.9300,44.6350,44.9300,4257095,0
20120402,44.9200,45.1400,44.7330,45.0600,3369993,0
20120403,45.0000,45.2600,44.9600,45.2400,4455860,0
20120404,45.0200,45.2500,44.9800,45.1600,3337889,0
20120405,45.0700,45.0800,44.7700,44.9700,2570817,0
20120409,44.7300,44.9000,44.6500,44.7200,2990265,0
20120410,44.6100,44.6300,44.2200,44.3600,3990310,0
20120411,44.5500,44.6100,44.2900,44.5000,3279854,0
20120412,44.6600,44.7600,44.4200,44.7600,3063765,0
20120413,44.7400,45.1700,44.6800,44.7400,4083963,0
20120416,44.7900,45.2500,44.7500,45.1800,3360528,0
20120417,45.2800,45.4200,44.9100,45.3700,2501131,0
20120418,45.3100,45.7200,45.2100,45.5500,2925240,0
20120419,45.5700,45.8000,45.3400,45.5000,2939514,0
20120420,45.5600,45.9000,45.4000,45.8300,4223799,0
20120423,45.6300,45.7500,45.4715,45.5800,2500050,0
20120424,45.6500,45.9200,45.6100,45.8700,2944838,0
20120425,45.6500,45.8600,45.4000,45.4800,5492220,0
20120426,45.5300,45.9100,45.3900,45.8900,13071751,0
20120427,45.9300,45.9900,45.7550,45.9900,13520993,0
20120430,45.9100,46.0000,45.8000,45.9400,14827478,0
20120501,46.0200,46.2500,45.8200,46.1400,3687752,0
20120502,46.0900,46.1400,45.8500,45.9000,4283458,0
20120503,45.2700,45.5200,45.1200,45.1900,4821400,0
20120504,44.9600,45.5849,44.9500,45.3600,6385903,0
20120507,45.2700,45.5000,45.2100,45.4400,4083232,0
20120508,45.3400,45.7600,45.2700,45.7000,5152323,0
20120509,45.3600,45.5800,45.3200,45.3700,3756797,0
20120510,45.4600,45.7700,45.4100,45.6500,3436548,0
20120511,45.5500,45.8800,45.4800,45.5400,3658865,0
20120514,45.4400,45.6400,45.2900,45.4500,3406717,0
20120515,45.7000,45.7600,45.2800,45.4000,3501190,0
20120516,45.5700,45.5700,45.2000,45.3800,3142385,0
20120517,45.3300,45.4400,45.2000,45.2000,3649896,0
20120518,45.4200,45.7000,45.2900,45.4800,6169895,0
20120521,45.5800,45.6000,45.2300,45.5100,3559090,0
20120522,45.5000,45.7100,45.4100,45.5500,3517978,0
20120523,45.4600,45.7500,45.2300,45.3700,3131659,0
20120524,45.4000,45.8100,45.3250,45.6000,2589721,0
20120525,45.6000,45.8300,45.5800,45.6900,2122975,0
20120529,45.8000,45.8800,45.6300,45.8700,1856546,0
20120530,45.7500,46.3000,45.7101,45.8500,4590556,0
20120531,45.9100,46.2200,45.7400,45.9100,3915449,0
20120601,45.6200,46.2000,45.6200,45.9500,3952851,0
20120604,45.9400,46.1400,45.7700,46.0600,2558058,0
20120605,46.0300,46.3000,45.9207,46.1200,3565987,0
20120606,46.3000,47.0300,46.1500,47.0300,5663269,0
20120607,47.1900,47.4100,47.0300,47.3000,5091347,0
20120608,47.2800,47.4000,47.0150,47.3800,3897826,0
20120611,47.3800,47.7500,47.2100,47.3300,2819458,0
20120612,47.3700,47.3900,46.8350,47.3100,3176247,0
20120613,47.2300,47.5900,46.9700,47.4500,2430679,0
20120614,47.5000,47.8000,47.3550,47.6200,3322269,0
20120615,47.7800,48.1900,47.6650,48.0000,5035656,0
20120618,47.9800,48.4500,47.9800,48.2900,3352090,0
20120619,48.4000,48.4100,47.6600,47.7000,4722606,0
20120620,47.1700,47.4900,46.5700,46.7600,7635872,0
20120621,46.7700,47.1350,46.4100,46.4600,4481121,0
20120622,46.5700,46.6700,46.4250,46.5500,3746515,0
20120625,46.3600,46.4550,46.1300,46.2500,3807858,0
20120626,46.3800,46.5300,46.1900,46.3400,3172795,0
20120627,46.4200,46.8700,46.4200,46.6000,2511352,0
20120628,46.4600,46.6700,46.1000,46.6600,2994334,0
20120629,46.7600,46.8900,46.1500,46.3000,6760606,0
20120702,46.4500,46.8500,46.3500,46.7100,3783765,0
20120703,46.6400,46.7400,46.3200,46.4900,2076311,0
20120705,46.4800,46.5900,46.2500,46.4500,3155560,0
20120706,46.2700,46.6000,46.2500,46.5400,2369899,0
20120709,46.4300,46.8600,46.4000,46.8300,3614313,0
20120710,46.7900,46.9800,46.7700,46.9400,3118128,0
20120711,46.9000,47.2200,46.8200,47.1900,2996848,0
20120712,47.1600,47.3750,46.9750,47.2000,2709808,0
20120713,47.2400,47.6700,47.2300,47.6100,2248891,0
20120716,47.5600,47.6750,47.4200,47.5800,2272380,0
20120717,47.6000,47.9200,47.5100,47.7000,2898281,0
20120718,47.6100,47.8150,47.4600,47.8100,2656185,0
20120719,47.7800,47.8300,47.3400,47.7000,13952814,0
20120720,47.5900,47.8800,47.5000,47.7700,14794434,0
20120723,47.7600,47.8900,47.4600,47.6300,15659045,0
20120724,47.5900,47.7300,46.8400,47.1100,4960946,0
20120725,47.1500,47.4500,47.0000,47.4000,3383613,0
20120726,47.5300,48.1900,47.5300,48.0800,3782880,0
20120727,48.2500,48.5900,48.2000,48.4200,3600737,0
20120730,48.3500,48.4900,48.1100,48.3300,3165345,0
20120731,48.4300,48.4500,48.1500,48.1500,3759321,0
20120801,48.3000,48.5700,47.8800,47.8900,5320309,0
20120802,47.4000,47.5300,46.7900,47.0900,4470436,0
20120803,47.4100,47.4600,47.0400,47.3500,4635304,0
20120806,47.4800,47.6300,47.3700,47.3900,2451731,0
20120807,47.5700,47.6000,47.1200,47.1400,3871878,0
20120808,47.2100,47.2500,46.7500,46.9300,2918817,0
20120809,46.9000,47.0000,46.7500,46.8100,2251244,0
20120810,46.7700,46.9500,46.5550,46.9200,2226344,0
20120813,46.8200,46.8900,46.6200,46.7800,1917695,0
20120814,46.7700,46.9500,46.4000,46.6000,2802362,0
20120815,46.6300,46.7200,46.3500,46.3900,2455392,0
20120816,46.5300,46.5300,46.0600,46.0700,3326276,0
20120817,46.2200,46.2200,45.9000,46.0800,4442772,0
20120820,46.0000,46.0500,45.8100,45.9700,2858423,0
20120821,45.9300,45.9800,45.5200,45.8200,4846157,0
20120822,45.6300,46.1800,45.6300,46.0900,5237325,0
20120823,45.9100,45.9600,45.5200,45.5800,3781025,0
20120824,45.5300,45.9250,45.5000,45.8800,2547814,0
20120827,45.9100,46.1600,45.8540,46.0300,2695979,0
20120828,45.9900,46.0300,45.6900,45.7700,2391784,0
20120829,45.7800,45.7900,45.4000,45.5200,3031318,0
20120830,45.5100,45.5600,45.3200,45.3800,2235347,0
20120831,45.4400,45.5500,45.1000,45.3300,3989241,0
20120904,45.3000,45.6000,45.2100,45.4700,2779006,0
20120905,45.5900,45.6200,45.3400,45.3700,2712923,0
20120906,45.6600,46.0700,45.5500,46.0700,4217222,0
20120907,46.1000,46.1500,45.8300,45.9100,2810731,0
20120910,46.0000,46.0100,45.6800,45.6900,2141194,0
20120911,45.6800,45.7100,45.4100,45.4200,2990773,0
20120912,45.4300,45.6200,45.1300,45.3200,2820241,0
20120913,45.3000,45.9400,45.2850,45.9200,4283997,0
20120914,45.8700,45.8700,44.7000,45.0500,8402146,0
20120917,45.0600,45.2200,44.6400,44.9300,8779031,0
20120918,44.9900,45.0300,44.7700,44.9600,3843700,0
20120919,44.9600,45.2300,44.8500,45.1700,4506990,0
20120920,45.1200,45.3500,45.0500,45.2400,3376933,0
20120921,45.3400,45.3800,45.1200,45.2600,5752132,0
20120924,45.3900,45.8900,45.3100,45.8200,2873803,0
20120925,45.9000,46.0800,45.7000,45.7400,2888126,0
20120926,45.7400,46.4000,45.7400,46.1100,3146850,0
20120927,46.1600,46.1800,45.8000,45.9200,2455881,0
20120928,45.8200,46.1800,45.6700,46.0900,3748028,0
20121001,46.0800,46.1900,45.5900,45.6700,3495139,0
20121002,45.6400,45.8212,45.4100,45.5700,2604835,0
20121003,45.7200,45.9300,45.5700,45.8500,2442201,0
20121004,45.9000,46.1000,45.8100,45.9700,2608967,0
20121005,46.2000,46.2500,45.8700,45.9700,3715126,0
20121008,45.9100,46.1700,45.7200,46.0700,2053292,0
20121009,46.0400,46.1400,45.7600,45.9500,2928427,0
20121010,46.0000,46.1100,45.8050,45.9600,2561672,0
20121011,46.1500,46.1500,45.7000,45.7200,3089898,0
20121012,45.8500,46.0700,45.5400,45.6100,1869075,0
20121015,45.6000,45.6700,45.3100,45.6500,2209207,0
20121016,45.7800,46.0200,45.5800,45.8900,2997953,0
20121017,46.0700,46.6800,45.9200,46.5400,3986596,0
20121018,46.5600,46.8600,46.4300,46.8000,2862526,0
20121019,46.7500,47.0900,46.5400,46.6400,3928161,0
20121022,46.5100,46.7500,46.4000,46.5500,3509261,0
20121023,46.3100,46.5500,46.0900,46.2000,2862975,0
20121024,46.2200,46.4900,45.9800,46.0400,3210568,0
20121025,46.2700,46.4600,45.9500,46.2300,10406948,0
20121026,46.2700,46.4400,46.0000,46.3300,10141549,0
20121031,46.5200,46.9300,46.3500,46.8400,4461477,0
20121101,46.7000,46.7000,45.9900,46.0200,5161709,0
20121102,46.2700,46.4000,45.7600,45.7700,8239712,0
20121105,45.5200,45.5200,44.5100,44.6200,5790193,0
20121106,44.6200,44.7900,44.0100,44.1400,6184989,0
20121107,44.0000,44.0800,42.7000,42.8000,7284323,0
20121108,43.1900,43.8500,43.0200,43.2600,7306660,0
20121109,43.1000,43.3400,42.8200,43.0300,4430926,0
20121112,43.0200,43.0700,42.4800,42.5800,2918326,0
20121113,42.4500,43.0350,42.4100,42.9500,5489810,0
20121114,42.9900,43.0200,42.5700,42.8800,5160561,0
20121115,42.8700,43.2700,42.2800,42.5400,6476019,0
20121116,42.5200,42.7600,42.2500,42.6900,6760587,0
20121119,42.8700,42.9000,42.4100,42.7700,5212710,0
20121120,42.6600,42.7200,42.0400,42.4300,7857201,0
20121121,42.4500,42.6600,41.7800,42.2800,5465197,0
20121123,42.2700,42.3700,41.7500,42.0300,2863501,0
20121126,41.8800,42.7400,41.8500,42.6300,5117283,0
20121127,42.6100,42.9000,42.5400,42.7900,4185357,0
20121128,42.7000,42.8300,42.3300,42.7600,4595906,0
20121129,42.7600,43.3100,42.4900,43.2900,5465107,0
20121130,43.2000,43.5600,43.0100,43.5500,6130617,0
20121203,43.5700,43.6000,42.9900,43.1700,3674330,0
20121204,43.1800,43.2500,42.8400,42.9000,3099251,0
20121205,42.9300,43.7300,42.8100,43.4600,4884258,0
20121206,43.9500,44.0000,43.5400,43.7300,5398398,0
20121207,43.7400,43.9500,43.4319,43.7300,3858603,0
20121210,43.7300,43.8600,43.5200,43.6800,3400898,0
20121211,43.6800,43.8400,43.4600,43.6000,3966684,0
20121212,43.5800,43.7800,43.3000,43.3800,4996870,0
20121213,43.3300,43.3800,43.0100,43.1500,3571323,0
20121214,43.0200,43.1393,42.7400,42.9500,6417210,0
20121217,42.9300,43.7700,42.9300,43.7400,4636396,0
20121218,43.7400,44.1400,43.6600,43.8800,9080626,0
20121219,43.9800,43.9800,43.3200,43.3200,5622468,0
20121220,43.4600,43.5600,43.1000,43.5100,4362374,0
20121221,43.4300,43.4800,42.9700,43.3200,6889620,0
20121224,43.4900,43.4900,42.9090,43.1100,1576064,0
20121226,43.1700,43.4200,42.7500,42.8200,3110155,0
20121227,42.7400,42.8800,42.2500,42.6800,4080242,0
20121228,42.4400,42.9700,42.2400,42.3300,3800384,0
20121231,42.2200,42.8500,42.0400,42.8100,4580148,0
20130102,43.3400,43.7800,43.1900,43.7800,4568356,0
20130103,43.7600,43.9000,43.6600,43.7700,3847899,0
20130104,43.8200,44.2100,43.0459,44.1600,4448131,0
20130107,44.0000,44.0900,43.2750,43.3900,6904391,0
20130108,43.3400,43.4900,43.0300,43.2700,3109921,0
20130109,43.2900,43.3100,42.9445,43.0600,4476981,0
20130110,43.1400,43.2500,43.0100,43.2200,5917657,0
20130111,43.2800,43.3700,43.0700,43.1600,4185799,0
20130114,43.1800,43.3000,43.0200,43.0500,4425260,0
20130115,43.0300,43.0700,42.8300,42.9900,4309173,0
20130116,42.8900,43.0590,42.8200,42.9100,5123328,0
20130117,43.0500,43.0500,42.8200,43.0000,5380167,0
20130118,43.1500,43.4900,43.0900,43.4900,4893394,0
20130122,43.4500,43.8700,43.4300,43.8500,4570505,0
20130123,43.8000,43.8800,43.6300,43.8700,3780684,0
20130124,43.9500,44.3000,43.9500,44.2100,3750885,0
20130125,44.3000,44.8400,44.1900,44.4500,14997629,0
20130128,44.2300,44.5400,44.1300,44.3500,14596454,0
20130129,44.3600,44.7400,44.3300,44.6200,15103516,0
20130130,44.9500,45.0000,44.1400,44.5300,7488915,0
20130131,44.0000,44.2300,43.8000,44.2300,4666145,0
20130201,44.2900,44.4100,43.9400,44.0100,3794650,0
20130204,43.8800,43.9100,43.7500,43.8100,3734575,0
20130205,43.9800,44.0899,43.6200,43.6300,3796301,0
20130206,43.5400,43.8600,43.3700,43.8300,8528802,0
20130207,43.8700,44.0800,43.7200,43.8300,2830156,0
20130208,43.8900,43.8900,43.6300,43.8500,2355131,0
20130211,43.8500,44.2400,43.7900,44.0600,2311614,0
20130212,44.0700,44.1700,43.9100,44.1600,1956351,0
20130213,44.1200,44.2900,44.0600,44.1700,2331939,0
20130214,44.1100,44.2200,43.8000,43.9100,3142488,0
20130215,44.0400,44.1100,43.9200,44.1100,3706808,0
20130219,44.2000,44.6300,44.1500,44.4800,3239552,0
20130220,44.4400,44.7700,44.4000,44.5500,3276499,0
20130221,44.5300,44.7200,44.4000,44.4300,2969305,0
20130222,44.5900,44.8700,44.5100,44.7400,2928478,0
20130225,44.8400,45.2400,44.5300,44.5400,4841530,0
20130226,44.6800,45.0700,44.5500,44.7100,3786994,0
20130227,44.7100,45.1900,44.6300,45.0700,3650614,0
20130228,45.1400,45.2500,44.8700,45.0100,4843982,0
20130301,44.8800,45.0000,44.6800,44.8300,4588965,0
20130304,44.6900,45.0500,44.5500,45.0300,3411928,0
20130305,45.0600,45.4400,44.9600,45.3600,3233529,0
20130306,45.5400,45.6400,45.2700,45.4800,3519505,0
20130307,45.4700,45.6650,45.3400,45.3900,4161400,0
20130308,45.4000,45.4300,44.9400,45.3200,3904983,0
20130311,45.2200,45.3100,45.1300,45.3100,2395605,0
20130312,45.3100,45.3200,45.0300,45.2000,2281641,0
20130313,45.2200,45.3100,45.0800,45.2900,1880251,0
20130314,45.2600,45.4100,45.1300,45.3700,2840981,0
20130315,45.1900,45.5500,44.9100,45.5200,5058063,0
20130318,45.3700,45.5200,45.2100,45.3100,3055192,0
20130319,45.4200,45.5400,45.2130,45.4700,2161822,0
20130320,45.6000,45.8200,45.4200,45.7900,2571259,0
20130321,45.7400,45.8100,45.4300,45.4300,2608453,0
20130322,45.4000,45.7300,45.3000,45.6600,2733891,0
20130325,45.7500,45.9300,45.5200,45.6300,3511977,0
20130326,45.7300,46.1800,45.6900,46.1400,3253533,0
20130327,45.9800,46.4400,45.8900,46.3600,3685764,0
20130328,46.4000,46.9500,46.3450,46.9200,4091549,0
20130401,46.8400,46.8400,46.5700,46.7400,2144238,0
20130402,46.7900,46.9100,46.6800,46.8200,3424154,0
20130403,46.8200,46.9000,46.5800,46.6900,3523573,0
20130404,46.7500,47.3000,46.7200,47.2300,4709369,0
20130405,47.0900,47.2300,46.8100,47.1900,3842180,0
20130408,47.0600,47.4900,46.8400,47.4900,2651188,0
20130409,47.5000,47.5700,47.1500,47.3100,3379145,0
20130410,47.4300,47.6400,47.3100,47.4500,3314654,0
20130411,47.5100,47.7000,47.3900,47.6200,2285116,0
20130412,47.5400,47.8950,47.4399,47.8800,2939916,0
20130415,47.7200,48.1000,47.3600,47.3600,4355150,0
20130416,47.5800,48.1900,47.1800,48.1300,4278451,0
20130417,48.0100,48.2000,47.7201,47.9600,4124520,0
20130418,48.0000,48.2000,47.6600,47.8700,3433450,0
20130419,47.9900,48.5100,47.9000,48.5100,3775656,0
20130422,48.4700,48.6000,48.2200,48.4700,2744232,0
20130423,48.5200,48.7400,48.3500,48.6500,3196857,0
20130424,47.9500,48.2450,47.1900,48.0300,7003237,0
20130425,48.0100,48.2000,47.7000,48.0900,11107939,0
20130426,48.1000,48.3500,47.8800,47.9500,10787141,0
20130429,48.0900,48.2500,47.9200,48.1400,11413347,0
20130430,48.1000,48.2500,47.9600,48.2300,3973163,0
20130501,48.2900,48.3000,47.7700,47.8400,3544875,0
20130502,47.5500,47.6400,47.0100,47.2300,4503127,0
20130503,47.4100,47.5400,47.1900,47.2600,3140754,0
20130506,47.2600,47.3500,46.7600,46.7600,2753361,0
20130507,47.0100,47.2700,46.8200,47.2700,3475462,0
20130508,47.2700,47.2900,46.9000,46.9300,2120715,0
20130509,46.9000,47.0500,46.0500,46.2200,3663186,0
20130510,46.2400,46.3100,45.8100,46.1000,3712391,0
20130513,45.9600,46.0600,45.6300,45.8400,3162089,0
20130514,45.7500,46.3600,45.7500,46.2600,3784269,0
20130515,46.2500,47.0500,46.1200,46.6600,3211698,0
20130516,46.5900,46.6900,46.2600,46.3000,2698578,0
20130517,46.4400,46.6000,46.1100,46.6000,3381484,0
20130520,46.5200,46.6700,46.2500,46.4000,3183235,0
20130521,46.3300,46.5800,46.1200,46.4400,3135413,0
20130522,46.4200,46.8700,45.5600,45.7600,4752013,0
20130523,45.5800,45.7400,45.0000,45.5200,5067220,0
20130524,45.4000,45.4600,45.0200,45.2000,3514696,0
20130528,45.3900,45.5400,44.7500,44.8900,4164875,0
20130529,44.6700,44.6700,43.7100,44.2600,6558753,0
20130530,44.4200,44.9450,44.1200,44.1300,4549463,0
20130531,44.0100,44.7350,43.9000,43.9000,5923100,0
20130603,43.9900,44.4299,43.2500,44.0900,6856450,0
20130604,44.0100,44.2000,43.6800,43.9500,4208115,0
20130605,43.8600,43.9300,43.5600,43.6900,4567228,0
20130606,43.8500,44.5400,43.7000,44.4300,6556675,0
20130607,44.5600,44.8601,44.1800,44.4400,6141199,0
20130610,44.4700,44.6200,44.1800,44.4000,3525826,0
20130611,44.2000,44.6100,44.0668,44.2600,3773627,0
20130612,44.4600,44.5900,43.8000,43.9200,3768696,0
20130613,43.9100,44.6600,43.7800,44.6500,4084235,0
20130614,44.5900,44.7600,44.3800,44.4900,4415184,0
20130617,44.7500,45.0600,44.3800,44.5200,3551800,0
20130618,44.6300,44.8900,44.4500,44.7500,3507211,0
20130619,44.7400,44.7500,43.5600,43.5700,4640420,0
20130620,43.4200,43.5250,42.3200,42.4800,6968900,0
20130621,43.1500,43.5900,42.3300,43.1000,9914711,0
20130624,42.8400,43.3300,42.4700,42.9400,4379517,0
20130625,43.1300,43.8200,42.9100,43.5600,5037056,0
20130626,43.8000,44.1700,43.6801,44.0300,3434904,0
20130627,44.1500,44.4900,43.9400,44.0000,2885033,0
20130628,43.7800,44.2300,43.5200,44.1300,4862018,0
20130701,44.2400,44.4400,43.6500,43.8100,4846060,0
20130702,43.6100,43.8950,43.4700,43.6100,4468510,0
20130703,43.4500,43.5200,43.2700,43.4000,2320083,0
20130705,43.5100,43.5700,42.9300,43.1400,5048590,0
20130708,43.3900,43.9000,43.2200,43.8500,3633735,0
20130709,43.9700,44.1600,43.7700,44.1200,3055226,0
20130710,44.0700,44.2800,43.8510,44.2300,2773161,0
20130711,44.8400,44.9900,44.5145,44.9600,3517538,0
20130712,44.9500,45.0300,44.6300,44.9900,3660801,0
20130715,44.9800,45.7100,44.8600,45.5500,3738874,0
20130716,45.5900,45.6600,45.1600,45.2500,3691020,0
20130717,45.5000,45.5200,45.0100,45.2600,3795643,0
20130718,45.4300,45.7500,45.2800,45.6200,2965833,0
20130719,45.6200,45.7100,45.3700,45.5600,2643041,0
20130722,45.5100,45.6500,45.4100,45.5100,2918592,0
20130723,45.5600,45.6900,45.4100,45.6200,2004555,0
20130724,45.5900,45.5900,44.8300,45.0400,2469450,0
20130725,44.9300,45.1800,44.8500,45.1400,12347110,0
20130726,44.9300,45.3700,44.8040,45.3400,13119636,0
20130729,45.2200,45.5600,45.1500,45.4000,11789571,0
20130730,45.5800,45.7500,45.2400,45.4200,3727389,0
20130731,45.0500,45.3300,44.2000,44.8400,9603130,0
20130801,44.4600,44.4800,43.9900,44.3500,5072463,0
20130802,44.3200,44.3800,44.0100,44.3400,3324954,0
20130805,44.2200,44.2200,43.9251,44.0700,2774727,0
20130806,44.0600,44.0700,43.7100,43.7700,3029582,0
20130807,43.6200,44.1700,43.5400,44.1400,3463524,0
20130808,44.2200,44.2500,43.8200,44.0400,3454254,0
20130809,43.9500,44.1000,43.8050,43.8700,2660940,0
20130812,43.7600,43.7750,43.4250,43.5600,3216872,0
20130813,43.6000,43.8000,43.4100,43.7800,5084032,0
20130814,43.6600,43.7300,43.3500,43.6100,4278185,0
20130815,43.2900,43.5000,42.8246,42.9000,4609072,0
20130816,42.7800,42.9400,42.1400,42.3900,4419982,0
20130819,42.2800,42.5450,41.9800,42.0500,3460501,0
20130820,41.9800,42.6800,41.9200,42.2500,3472775,0
20130821,42.1500,42.1900,41.5500,41.6700,3755575,0
20130822,41.6800,42.1150,41.6700,41.9300,3359707,0
20130823,42.0000,42.4100,41.8500,42.2300,2693573,0
20130826,42.2600,42.2999,41.8500,41.9000,2477119,0
20130827,41.7000,41.9800,41.5700,41.6800,4565180,0
20130828,41.7000,41.8600,41.4000,41.6400,3604724,0
20130829,41.5600,41.6200,41.3400,41.4400,3663589,0
20130830,41.5000,41.6700,41.3100,41.6200,5550065,0
20130903,41.8100,41.9400,40.9600,41.0900,5024487,0
20130904,41.0700,41.0900,40.6500,40.8900,4358464,0
20130905,40.8300,41.0000,40.6300,40.7500,3600335,0
20130906,40.9800,41.5000,40.9800,41.1200,5333892,0
20130909,41.1600,41.3100,41.0000,41.2300,3115606,0
20130910,41.3200,41.4300,41.1550,41.4100,2787424,0
20130911,41.4100,41.4300,40.7950,41.0200,4870236,0
20130912,41.0600,41.3100,40.7000,40.7600,7722150,0
20130913,40.8300,41.1200,40.8300,40.9600,3331193,0
20130916,41.3500,41.6000,40.8600,40.9400,5032120,0
20130917,40.9000,41.2499,40.9000,41.1500,3134253,0
20130918,41.1700,42.9600,41.0000,42.6300,7772217,0
20130919,42.6600,42.8350,42.0500,42.3000,4726266,0
20130920,42.3000,42.3800,41.7100,41.7800,5668859,0
20130923,41.5300,42.4300,41.5150,42.1700,4262713,0
20130924,42.1900,42.3100,41.9345,42.0800,3285323,0
20130925,41.9900,42.2100,41.7200,41.7200,3563776,0
20130926,41.7700,41.9100,41.3200,41.5300,3335683,0
20130927,41.4100,41.6200,41.1101,41.2300,2795468,0
20130930,41.0000,41.3400,40.9700,41.1800,4026285,0
20131001,41.3000,41.3899,41.0500,41.2800,3059007,0
20131002,41.1900,41.3500,40.9500,41.3300,3785333,0
20131003,41.1200,41.1200,40.5500,40.5600,8917593,0
20131004,40.6100,40.7500,40.4100,40.6600,3197377,0
20131007,40.5200,40.7200,40.3600,40.4900,3070843,0
20131008,40.4900,41.3000,40.4900,41.0100,5341286,0
20131009,41.1200,41.8900,41.0401,41.2700,5991953,0
20131010,41.4600,41.5900,40.6900,41.5700,4469783,0
20131011,41.5300,41.7300,41.3700,41.6900,3143849,0
20131014,41.5200,41.5300,40.8250,41.3500,4493606,0
20131015,41.3200,41.3700,40.7700,40.8500,5917883,0
20131016,40.9350,41.2800,40.8500,41.2800,4034416,0
20131017,41.2200,41.9900,40.9700,41.9100,3820434,0
20131018,42.0900,42.2000,41.7700,41.9400,3732768,0
20131021,41.8700,41.9100,41.4800,41.7600,3809180,0
20131022,41.9000,42.5572,41.7500,42.2800,6340930,0
20131023,42.2300,42.9400,42.2000,42.2900,4988025,0
20131024,42.4200,42.4600,41.9000,42.0100,16949683,0
20131025,41.9700,42.5000,41.8500,42.4600,13309619,0
20131028,42.4200,42.6400,42.2500,42.4400,18820985,0
20131029,42.5700,42.6000,42.1600,42.3900,4590838,0
20131030,42.2000,42.4800,41.8200,41.9000,6789992,0
20131031,41.3800,41.4000,40.6100,40.9100,7690392,0
20131101,41.0400,41.2200,40.8200,41.0200,4358065,0
20131104,41.3100,41.4900,41.0100,41.4900,5523766,0
20131105,41.4500,41.9100,41.0900,41.1000,6317064,0
20131106,41.2700,41.7700,41.2000,41.7700,4889647,0
20131107,41.8200,42.0400,41.4700,41.5200,4689084,0
20131108,41.3600,41.3700,40.5750,41.2100,10856526,0
20131111,41.2200,41.5600,41.0250,41.5000,4285389,0
20131112,41.4200,41.5500,41.1400,41.3900,5275923,0
20131113,41.2200,41.7600,41.0100,41.7400,5750461,0
20131114,41.8300,42.4300,41.8100,42.3600,7081896,0
20131115,42.3200,42.4300,41.8600,42.4200,6590811,0
20131118,42.4200,42.4500,42.1700,42.3300,6557177,0
20131119,42.3500,42.4700,42.0400,42.0700,5259758,0
20131120,42.1700,42.1800,41.3290,41.4000,6644891,0
20131121,41.4700,41.6800,41.1200,41.3700,5025325,0
20131122,41.3500,41.5100,41.2100,41.2300,3615214,0
20131125,41.2500,41.3200,41.0000,41.0000,5015557,0
20131126,41.0500,41.0800,40.7100,40.7300,5395587,0
20131127,40.7800,40.8300,40.4500,40.6800,4270260,0
20131129,40.6400,40.9600,40.5100,40.6300,3135225,0
20131202,40.7200,40.8500,40.1200,40.7400,6553359,0
20131203,40.7500,41.0950,40.5500,40.8800,5660403,0
20131204,40.8400,41.1100,40.4500,41.0900,4719316,0
20131205,40.9700,41.1700,40.7400,40.9400,5459483,0
20131206,41.3100,41.7100,41.1000,41.4300,4506549,0
20131209,41.3200,41.3200,40.8100,41.0400,6119015,0
20131210,41.0100,41.0200,40.4200,40.4600,8025277,0
20131211,40.4200,40.5700,40.1800,40.2800,8224911,0
20131212,40.2000,40.4750,40.0300,40.2000,6265787,0
20131213,40.2900,40.3700,40.0300,40.1200,3481844,0
20131216,40.2400,40.6200,40.2300,40.4300,3872360,0
20131217,40.3800,40.5400,40.1580,40.3100,4263220,0
20131218,40.3700,41.2100,40.1600,41.0100,7686199,0
20131219,41.0000,41.0000,40.4100,40.7900,5585114,0
20131220,40.8700,41.2500,40.7900,41.0600,7506853,0
20131223,41.1300,41.2500,40.8500,40.8800,4112332,0
20131224,40.7900,41.1200,40.6300,40.9600,1392940,0
20131226,40.9600,41.0601,40.6700,40.7500,2957590,0
20131227,40.7100,40.9500,40.6077,40.8600,3355471,0
20131230,40.8100,41.1300,40.7700,41.0000,4644154,0
20131231,41.0400,41.2000,40.8800,41.1100,4239876,0
20140102,41.1300,41.1300,40.5900,40.6900,5514769,0
20140103,40.6700,40.7600,40.2700,40.4700,4198351,0
20140106,40.5500,40.6850,40.2800,40.4000,4526962,0
20140107,40.4800,40.7750,40.4150,40.7600,4705549,0
20140108,40.7200,40.7800,40.3000,40.4000,4268057,0
20140109,40.5000,40.6400,40.2900,40.6200,3898740,0
20140110,40.7900,41.6900,40.6500,41.3900,6176015,0
20140113,41.3600,41.4800,41.1800,41.2700,4845264,0
20140114,41.3200,41.4300,41.0700,41.1000,5058223,0
20140115,41.1200,41.2200,40.9550,41.0800,3805591,0
20140116,41.0800,41.2500,40.9300,41.2400,3272748,0
20140117,41.2600,41.3700,41.0900,41.1600,3314056,0
20140121,41.3500,41.6799,41.3290,41.6500,3514552,0
20140122,41.6200,41.8000,41.5400,41.6000,2767132,0
20140123,41.4600,41.5600,41.2700,41.4300,4225676,0
20140124,41.3400,41.8200,41.1700,41.2200,6612562,0
20140127,41.2500,41.4800,41.1000,41.2500,6050930,0
20140128,41.3000,41.4100,41.0500,41.2500,5491261,0
20140129,41.4800,41.8700,40.5000,40.8900,11963872,0
20140130,40.3600,40.9200,40.3000,40.8900,5007545,0
20140131,40.7700,41.3800,40.5500,41.2400,7340619,0
20140203,41.2800,41.9600,41.1100,41.2500,8762435,0
20140204,41.3800,41.3800,40.7900,41.0000,5192413,0
20140205,40.9000,41.0500,40.7600,40.8200,3811627,0
20140206,40.8300,41.0600,40.7000,40.9100,3104037,0
20140207,41.0500,41.3000,40.9500,41.1000,4338555,0
20140210,41.0000,41.4301,40.8900,41.2800,2840913,0
20140211,41.2800,41.7700,41.2700,41.6900,3454489,0
20140212,41.6500,41.7500,41.4501,41.6100,2473479,0
20140213,41.5300,42.3100,41.5000,42.2300,4589301,0
20140214,42.1300,42.5500,42.0500,42.5200,3389173,0
20140218,42.4900,42.7200,42.4400,42.5400,3397530,0
20140219,42.4300,42.7000,42.1000,42.1700,2898791,0
20140220,42.2400,42.5800,42.0630,42.4000,2924259,0
20140221,42.4300,42.7400,42.3000,42.3500,3286582,0
20140224,42.3800,42.7000,42.1000,42.1200,3582145,0
20140225,42.1300,42.5000,42.0300,42.1700,3228245,0
20140226,42.2900,42.3100,41.9900,42.0000,2756274,0
20140227,41.9800,42.1265,41.6700,42.0100,3688743,0
20140228,42.0400,42.4100,41.9170,42.3500,4809891,0
20140303,42.2200,42.5000,42.0300,42.0500,3504789,0
20140304,42.3200,42.4400,42.1700,42.3300,4069526,0
20140305,42.3400,42.5050,42.1600,42.2200,3430435,0
20140306,42.4100,42.4800,41.8550,42.0400,3666769,0
20140307,41.9100,42.1330,41.5900,42.1000,3858452,0
20140310,42.0900,42.3300,41.9100,42.1600,3896545,0
20140311,42.2400,42.2800,41.9000,42.0500,2748850,0
20140312,42.0000,42.6390,41.9900,42.6300,3779405,0
20140313,42.7000,43.2900,42.6300,43.1600,5031578,0
20140314,43.1200,43.6450,43.0100,43.4900,5978853,0
20140317,43.5500,43.7000,43.3500,43.5200,3866053,0
20140318,43.5800,43.6450,43.3500,43.4500,2893043,0
20140319,43.4400,43.5500,42.5350,42.7900,5773737,0
20140320,42.6600,42.7900,42.1900,42.7900,4829336,0
20140321,42.9000,43.2800,42.8100,42.9200,7029645,0
20140324,42.9600,43.2400,42.9500,43.1800,2943085,0
20140325,43.2500,43.5000,42.9800,43.4300,3121542,0
20140326,43.4700,43.5500,43.1500,43.1500,4589128,0
20140327,43.0500,43.4400,42.9450,43.4000,6178624,0
20140328,43.4000,43.4500,43.1650,43.3700,3255808,0
20140331,43.5500,44.0000,43.5000,43.9400,4632628,0
20140401,43.8800,43.9100,43.4700,43.5000,3817474,0
20140402,43.5200,43.5700,43.1801,43.2900,4237006,0
20140403,43.3800,43.5210,43.1999,43.3100,3693750,0
20140404,43.4900,44.0900,43.4000,43.7000,5012948,0
20140407,43.6600,44.3400,43.5600,44.2100,6345981,0
20140408,44.1700,44.7300,43.8300,44.7100,5820345,0
20140409,44.6600,44.6600,43.9200,44.3700,4493274,0
20140410,44.3900,44.7500,44.1900,44.3000,3987692,0
20140411,44.3000,44.7400,44.2700,44.5700,4596028,0
20140414,44.6900,44.8200,44.4600,44.6500,3606776,0
20140415,44.7200,45.5550,44.7200,45.2500,7221688,0
20140416,45.3600,45.8300,45.2850,45.8200,4996175,0
20140417,45.3700,45.7000,45.0200,45.1200,4943712,0
20140421,45.1600,45.4300,44.8400,45.1600,3821874,0
20140422,45.2500,45.4000,45.0300,45.3400,4150922,0
20140423,45.4400,45.6100,45.1600,45.2200,3461113,0
20140424,45.1500,45.7000,44.9700,45.6800,4305340,0
20140425,45.6900,46.3200,45.6900,46.2600,5437773,0
20140428,46.2700,46.6950,46.2400,46.6800,8447685,0
20140429,46.6200,46.8100,46.2600,46.3600,6164165,0
20140430,46.5000,46.7900,45.6500,45.8300,8746630,0
20140501,45.1000,45.4500,44.8700,45.2200,5998029,0
20140502,45.0100,45.1500,44.0500,44.1800,7540532,0
20140505,44.1600,44.5100,44.0600,44.4900,4846447,0
20140506,44.4300,44.5800,44.2900,44.3500,2900436,0
20140507,44.4100,45.0000,44.4000,44.8600,5183998,0
20140508,44.8900,44.9200,44.1500,44.2000,5380375,0
20140509,44.1500,44.4700,43.6500,43.6700,6577687,0
20140512,43.7700,43.8200,43.2000,43.2600,4941439,0
20140513,43.4200,43.6700,43.0800,43.3100,4464041,0
20140514,43.3600,44.0000,43.3200,43.7300,4691951,0
20140515,43.6500,44.0400,43.4300,43.4400,4268242,0
20140516,43.3500,43.6600,43.2700,43.5100,4053347,0
20140519,43.4600,43.5000,42.8100,42.8200,4717913,0
20140520,42.8900,43.1500,42.5500,42.7700,3484722,0
20140521,42.8800,42.9300,42.6400,42.8400,2637985,0
20140522,42.9600,43.2800,42.9200,43.1900,3298602,0
20140523,43.1800,43.3600,43.0300,43.0800,2706066,0
20140527,43.2400,43.3400,42.9900,43.1600,4120839,0
20140528,43.2300,43.4800,43.2000,43.4500,3266971,0
20140529,43.4500,43.5500,43.1900,43.5400,2995354,0
20140530,43.4000,43.8000,43.3300,43.7800,3931205,0
20140602,43.7100,43.8500,43.5200,43.6700,2622065,0
20140603,43.7000,43.8500,43.4900,43.6700,2926567,0
20140604,43.6500,43.7900,43.5000,43.7300,3395486,0
20140605,43.6400,44.2800,43.6200,44.1200,3500319,0
20140606,44.2400,44.4600,43.8100,43.8900,3725915,0
20140609,43.7600,43.8800,43.4100,43.6400,4138156,0
20140610,43.4700,43.7900,43.4500,43.6100,4161200,0
20140611,43.5800,43.6100,43.0900,43.0900,3944082,0
20140612,43.1200,43.6100,42.7800,43.4800,4648721,0
20140613,43.4500,43.7050,43.2400,43.5300,2983819,0
20140616,43.5200,44.2200,43.4500,43.7000,5251043,0
20140617,43.5500,43.7200,43.3300,43.4300,5127882,0
20140618,43.5000,44.5500,43.4200,44.5300,6044032,0
20140619,44.5600,44.9700,44.5120,44.7200,7358764,0
20140620,44.8400,44.8500,44.2400,44.2500,8205244,0
20140623,44.1300,44.4000,44.0300,44.2200,5372507,0
20140624,44.6800,44.6900,44.1300,44.1900,6902148,0
20140625,44.2200,44.7500,44.2150,44.6700,4393504,0
20140626,44.6900,44.8200,44.4700,44.8100,3337462,0
20140627,44.6500,45.2100,44.5800,45.0600,3863124,0
20140630,45.1800,45.5800,45.0900,45.3800,4447334,0
20140701,45.3700,45.3700,44.9600,45.0800,3594549,0
20140702,45.0400,45.0400,44.1200,44.2600,6467378,0
20140703,44.0700,44.0700,43.6700,44.0100,4023111,0
20140707,43.9200,44.3000,43.9200,44.2100,4135478,0
20140708,44.2500,44.7900,44.2500,44.5400,4718189,0
20140709,44.6800,44.6800,44.1800,44.4600,3720295,0
20140710,44.4800,44.9100,44.3900,44.6400,5182088,0
20140711,44.6300,44.9000,44.3800,44.5300,4019052,0
20140714,44.5200,44.6600,44.1500,44.1800,3831165,0
20140715,44.1800,44.5000,44.1500,44.4700,3744694,0
20140716,44.6000,44.7800,44.3100,44.7700,3802060,0
20140717,44.6000,44.8450,44.5100,44.5500,4331830,0
20140718,44.7100,44.9500,44.4000,44.8900,3263586,0
20140721,44.8900,45.0500,44.6800,44.9100,2977039,0
20140722,45.0300,45.1200,44.8600,44.9100,2808534,0
20140723,45.0900,45.0900,44.7850,44.8100,3475959,0
20140724,44.9100,44.9100,44.5400,44.7800,3955433,0
20140725,44.8700,44.9900,44.6000,44.7400,7059008,0
20140728,44.6200,45.4300,44.6200,45.3600,5570260,0
20140729,45.4700,45.4700,44.6700,44.8600,5499634,0
20140730,45.0000,45.0000,44.0100,44.3800,6949650,0
20140731,43.8900,43.8900,43.2200,43.2900,5677258,0
20140801,43.3400,43.8300,43.2500,43.3200,4193916,0
20140804,43.3800,43.4100,42.3500,43.1000,6639388,0
20140805,42.9400,43.2000,42.4500,42.6000,4339676,0
20140806,42.4300,42.4300,41.8700,42.1700,10041518,0
20140807,42.3500,42.8700,42.2600,42.6200,4409822,0
20140808,42.7100,43.5400,42.7000,43.5300,4982431,0
20140811,43.5300,43.6000,43.0400,43.0600,4739771,0
20140812,43.0500,43.3800,43.0000,43.2200,3515040,0
20140813,42.8500,43.2800,42.6700,43.0700,5265914,0
20140814,43.1500,43.4700,43.1100,43.4300,3162275,0
20140815,43.4300,43.8200,43.2800,43.4200,4392514,0
20140818,43.5300,43.7200,43.2800,43.3800,2979836,0
20140819,43.5500,43.8100,43.3500,43.8000,2720596,0
20140820,43.5700,43.8400,43.5500,43.8100,2639651,0
20140821,43.8900,44.1400,43.7950,43.8900,3109550,0
20140822,43.8200,44.0350,43.5000,43.6800,2823918,0
20140825,43.8000,44.0200,43.7200,43.9000,2091730,0
20140826,43.9900,44.0800,43.5000,43.5400,2243153,0
20140827,43.5400,43.8400,43.5400,43.8300,2384423,0
20140828,43.6900,44.2700,43.6900,44.2300,2951254,0
20140829,44.1800,44.4000,44.0600,44.4000,2615068,0
20140902,44.3200,44.4400,43.6100,43.8000,3755256,0
20140903,43.9400,44.2600,43.9400,44.1800,2807362,0
20140904,44.0700,44.2200,43.7800,44.1600,3249833,0
20140905,44.3200,44.7900,44.2600,44.7900,6022231,0
20140908,44.7100,44.8184,44.3500,44.5600,3189074,0
20140909,44.4200,44.5000,43.9000,43.9700,6827045,0
20140910,43.9000,43.9900,43.6000,43.7600,2939711,0
20140911,43.8100,44.0999,43.6200,44.0600,2844612,0
20140912,43.8500,43.8900,43.2500,43.3600,4237541,0
20140915,43.4200,43.6800,43.2200,43.3700,3919927,0
20140916,43.4000,44.0850,43.4000,43.9300,4118849,0
20140917,43.7500,44.0700,43.3300,43.5700,4115252,0
20140918,43.5300,43.7300,43.0400,43.2800,4775652,0
20140919,43.3600,43.7700,43.3500,43.6900,5639131,0
20140922,43.6200,43.8400,43.4050,43.4700,5335613,0
20140923,43.4700,43.6000,43.3156,43.4000,3316371,0
20140924,43.4300,43.5900,43.2700,43.4500,3663488,0
20140925,43.4000,43.6700,43.3300,43.3300,4323403,0
20140926,43.3200,43.5999,43.0700,43.4500,3378272,0
20140929,43.3300,43.6700,43.1000,43.6300,3374094,0
20140930,43.6700,44.0100,43.4800,43.6500,4050544,0
20141001,43.8000,44.2800,43.7100,44.0900,5901474,0
20141002,43.9800,44.4400,43.9800,44.1300,6439650,0
20141003,44.2000,44.2500,43.5500,44.1400,5366911,0
20141006,44.3000,44.3700,43.9200,44.0700,3494782,0
20141007,43.9800,44.5800,43.9400,44.1400,4618117,0
20141008,44.1700,45.1000,44.1600,45.0400,5802824,0
20141009,45.0000,45.4100,44.7850,44.8300,10330005,0
20141010,45.0400,45.4000,44.9500,45.1100,6564795,0
