DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,15.3750,15.5469,14.5312,14.7344,45072,0
20010103,14.9844,15.1562,14.2500,14.2969,78792,0
20010104,14.3125,14.5938,13.1875,13.2969,250876,0
20010105,13.5469,13.9219,13.3906,13.4844,88768,0
20010108,13.4375,13.8594,13.3438,13.4375,443800,0
20010109,13.5938,13.8125,13.3594,13.5781,55568,0
20010110,13.5781,14.2969,13.5781,14.1250,75624,0
20010111,13.8750,14.0781,13.5938,13.8438,87464,0
20010112,13.7656,13.8906,13.4375,13.5469,64112,0
20010116,13.5469,13.8594,13.3125,13.4219,80480,0
20010117,13.4688,13.5938,13.0000,13.1719,114656,0
20010118,13.1719,13.2812,12.8750,13.0625,99672,0
20010119,13.0625,13.1875,12.6250,12.8906,131176,0
20010122,12.8906,12.8906,12.8906,12.8906,0,0
20010123,13.6406,14.6875,13.6406,14.6250,101908,0
20010124,14.4688,14.9844,14.2969,14.9219,49668,0
20010125,14.9219,15.1719,14.8281,15.1250,87752,0
20010126,15.0000,15.2500,14.8438,14.9531,48780,0
20010129,14.9062,15.2734,14.7500,15.0938,3978800,0
20010130,14.8984,15.0156,14.2500,14.3125,32169600,0
20010131,14.1875,14.1875,13.7300,14.1025,21498800,0
20010201,14.2000,14.4750,13.9775,14.1850,31820400,0
20010202,14.9750,15.5175,14.9625,15.2675,40464000,0
20010205,15.2475,15.6350,15.1650,15.6025,9418800,0
20010206,15.7125,15.7450,15.2250,15.2250,8991600,0
20010207,15.4750,16.0900,15.4650,15.4675,9883200,0
20010208,15.4875,15.5000,15.1400,15.2250,8905200,0
20010209,14.8500,14.9625,14.5625,14.6375,9210800,0
20010212,14.8375,15.1225,14.5075,14.7800,10741600,0
20010213,15.1625,15.1650,14.6325,14.6475,5992400,0
20010214,14.9750,15.0175,14.2250,14.2500,6573600,0
20010215,14.5050,14.5050,14.0600,14.0625,10697600,0
20010216,14.0650,14.4500,14.0650,14.2275,7890800,0
20010220,14.5750,14.6000,13.8125,14.1500,22308400,0
20010221,14.3750,14.4000,13.9775,14.1200,7558400,0
20010222,14.2250,14.2375,13.5025,13.7650,204314000,0
20010223,13.7750,13.7750,13.2425,13.5825,7807600,0
20010226,13.8200,14.2500,13.6800,14.0500,7313600,0
20010227,14.3250,14.6500,14.1775,14.3525,7823600,0
20010228,14.5000,14.8725,14.4875,14.8075,7023200,0
20010301,15.0000,15.1025,14.3825,14.7525,47983200,0
20010302,14.8375,15.2475,14.7250,15.1975,5614800,0
20010305,15.1975,15.1975,14.7000,15.0000,83802800,0
20010306,15.0500,15.1625,14.8250,15.1275,6886000,0
20010307,15.1250,15.2500,15.0375,15.1250,6227200,0
20010308,15.1125,15.4950,15.0975,15.3750,5144000,0
20010309,15.4625,15.4875,15.1875,15.2475,5481600,0
20010312,15.0500,15.1500,14.7750,14.9150,4997200,0
20010313,14.9350,14.9950,14.5275,14.7250,9634800,0
20010314,14.6250,14.8750,14.4650,14.5250,18080000,0
20010315,14.5050,14.7000,14.4125,14.4775,34971600,0
20010316,14.4625,14.4650,13.9125,13.9550,10294800,0
20010319,14.0375,14.3025,13.8125,14.1875,7862400,0
20010320,14.1750,14.5275,14.0875,14.1875,5508400,0
20010321,13.9375,14.0775,13.5500,13.5750,12215200,0
20010322,13.6250,13.6750,12.6375,13.1750,17928000,0
20010323,13.3700,13.8050,13.2425,13.6250,8590000,0
20010326,13.6875,14.3375,13.6875,14.2250,4157200,0
20010327,14.0875,14.1875,14.0375,14.0850,9268400,0
20010328,14.0625,14.3700,13.9700,14.0250,10934400,0
20010329,14.1750,14.4975,14.1750,14.4475,6218400,0
20010330,14.6250,14.9250,14.5400,14.8150,11455200,0
20010402,14.7800,15.0000,14.5550,14.6250,7747200,0
20010403,14.7500,14.9500,14.5000,14.5575,9075600,0
20010404,14.5750,15.1200,14.4750,14.9600,8809200,0
20010405,15.2225,15.2500,14.9625,15.0000,14997600,0
20010406,15.0000,15.0500,14.5575,14.7350,56951200,0
20010409,14.8750,14.9875,14.7875,14.9450,6377200,0
20010410,14.3750,14.9375,14.2000,14.7875,38285200,0
20010411,14.6275,14.8000,14.3250,14.4550,47464400,0
20010412,14.4550,14.8250,14.4400,14.6075,5698000,0
20010416,14.7975,14.9850,14.3975,14.5575,6614000,0
20010417,14.5250,15.0175,14.4950,14.7600,7840800,0
20010418,14.7600,15.1700,14.7475,15.1700,12219600,0
20010419,15.1800,15.2475,15.0025,15.1000,6797600,0
20010420,15.0500,15.1375,14.9425,15.0525,6116000,0
20010423,15.1375,15.5000,14.9000,14.9350,7620800,0
20010424,15.0075,15.2325,15.0000,15.1900,4868400,0
20010425,15.1900,15.8500,15.0625,15.7500,28002800,0
20010426,15.8950,16.3125,15.7600,16.2175,10576400,0
20010427,16.6250,16.8125,16.1525,16.3050,15616400,0
20010430,16.3750,16.6000,16.1875,16.3700,7272000,0
20010501,16.1375,16.5750,16.1375,16.5400,6954400,0
20010502,16.2525,16.2525,15.8000,15.8000,19875600,0
20010503,15.8025,16.2525,15.3700,15.4000,18543200,0
20010504,15.2250,15.3550,14.9500,15.2875,14034800,0
20010507,15.2500,15.2825,15.0625,15.1750,6124800,0
20010508,15.1500,15.1525,14.6350,14.7775,10851200,0
20010509,14.7125,15.0875,14.6400,14.7850,14194800,0
20010510,14.8000,14.8625,14.3125,14.3550,16757200,0
20010511,14.6500,14.7425,14.3350,14.6125,6278800,0
20010514,14.7625,14.9250,14.6250,14.7875,14496000,0
20010515,14.7875,15.0500,14.7000,14.8200,6249600,0
20010516,14.6000,15.3125,14.6000,15.1925,5676800,0
20010517,14.8250,14.8275,14.3750,14.5925,20435200,0
20010518,14.4000,14.5625,14.0125,14.1800,14290400,0
20010521,13.9900,14.2625,13.7525,13.8700,14773200,0
20010522,13.8750,13.9125,13.3750,13.5750,22844400,0
20010523,13.1250,13.4000,13.1250,13.2575,27724400,0
20010524,13.2750,13.8700,13.2250,13.8250,33326400,0
20010525,13.5250,13.8000,13.5250,13.6000,10269200,0
20010529,13.7875,13.7950,13.2750,13.4500,9288800,0
20010530,13.5125,13.9725,13.4625,13.8050,13031200,0
20010531,14.1250,14.4750,13.9625,14.3750,14914800,0
20010601,14.3125,14.3125,13.9725,14.1750,15674000,0
20010604,14.1750,14.3100,13.9925,14.1875,6000400,0
20010605,14.1875,14.3675,14.0550,14.2825,7795200,0
20010606,14.3125,14.7200,14.2050,14.6000,9768800,0
20010607,14.6000,14.7500,14.2625,14.4425,8925200,0
20010608,14.4300,14.6500,14.3575,14.5575,4685200,0
20010611,14.5500,14.5500,14.0625,14.1775,7164800,0
20010612,14.1775,14.3000,13.8750,14.2000,35667600,0
20010613,14.3250,14.4925,14.2100,14.4000,13009600,0
20010614,14.5000,14.6750,14.3750,14.5450,8516000,0
20010615,14.3375,14.4125,14.1975,14.2850,8456400,0
20010618,14.3000,14.6500,14.2600,14.5900,12524000,0
20010619,14.8400,14.8400,14.3800,14.5075,10303600,0
20010620,14.5325,14.9000,14.4000,14.7000,5299600,0
20010621,14.8250,15.2875,14.8200,15.1400,6463200,0
20010622,14.9250,15.3925,14.9000,15.2925,6910800,0
20010625,15.4250,15.6225,15.4000,15.5725,7161600,0
20010626,15.3525,15.5400,15.3525,15.4425,71055600,0
20010627,15.4000,15.8725,15.4000,15.7325,6721600,0
20010628,15.6550,15.7950,15.5275,15.6375,47442800,0
20010629,15.6375,15.7350,15.3350,15.4375,41381600,0
20010702,15.4950,15.7300,15.3300,15.6150,6296400,0
20010703,15.6150,15.7250,15.5125,15.5700,5186000,0
20010705,15.2500,15.5375,15.2500,15.4775,8037600,0
20010706,15.4800,15.5225,15.3750,15.4800,7333600,0
20010709,15.6500,15.9500,15.5550,15.8825,18544000,0
20010710,15.7250,15.8750,15.6275,15.7250,70928400,0
20010711,15.7475,15.9925,15.7050,15.8700,3950000,0
20010712,15.7750,16.2925,15.6350,16.2675,6952400,0
20010713,16.2500,16.4975,16.2200,16.4450,22236800,0
20010716,16.4350,16.4350,15.9500,16.2100,10724800,0
20010717,16.2700,16.5000,16.1500,16.4950,6939600,0
20010718,16.5000,16.7325,16.4000,16.5900,4597200,0
20010719,16.7250,16.8525,16.5550,16.6575,40052000,0
20010720,16.5825,16.7725,16.2850,16.4525,4736000,0
20010723,16.6250,16.8125,16.3600,16.4375,26403600,0
20010724,16.3750,16.4950,16.0875,16.2525,18699200,0
20010725,16.0000,16.2375,15.8275,16.1150,5372000,0
20010726,16.1150,16.4000,16.0625,16.2525,2708400,0
20010727,16.3750,16.5625,15.9325,16.2475,127033200,0
20010730,16.5750,16.9400,16.5150,16.6375,16545600,0
20010731,16.7175,16.9775,16.5950,16.8850,4809200,0
20010801,16.8750,16.8750,16.1625,16.2500,60158400,0
20010802,16.4500,16.5250,15.7650,15.9875,60424400,0
20010803,16.1875,16.1875,15.7525,16.0725,7518400,0
20010806,16.0000,16.0600,15.8325,15.8800,2379600,0
20010807,15.9750,16.1225,15.9000,16.0850,3144400,0
20010808,16.0950,16.2225,15.8625,15.9175,3042800,0
20010809,15.8375,16.0750,15.6925,15.9250,3867600,0
20010810,15.8875,16.1775,15.8750,16.0950,2162400,0
20010813,16.2175,16.4275,16.1525,16.3175,3058800,0
20010814,16.3425,16.4600,16.2175,16.3750,1952800,0
20010815,16.3250,16.4850,16.3200,16.3500,3238400,0
20010816,16.3500,16.6500,16.3000,16.6000,3679200,0
20010817,16.4525,16.6775,16.2775,16.4050,11395600,0
20010820,16.4050,16.6200,16.3000,16.5225,13677200,0
20010821,16.5850,16.8100,16.5675,16.6850,10406000,0
20010822,16.6025,16.8975,16.6025,16.8450,6982400,0
20010823,16.9000,17.1850,16.8800,17.1850,7533200,0
20010824,17.3125,17.3225,17.0025,17.0275,30845600,0
20010827,17.0275,17.3225,17.0275,17.1250,7646000,0
20010828,17.2325,17.3675,17.0750,17.2225,31547600,0
20010829,17.3625,17.3875,17.2100,17.3125,33695200,0
20010830,17.3675,17.5000,17.1075,17.1825,14999200,0
20010831,17.1825,17.2000,16.8325,17.0150,6915200,0
20010904,17.0025,17.1000,16.9475,16.9975,7306400,0
20010905,16.9750,17.2500,16.9750,17.0750,37536000,0
20010906,17.0750,17.0750,16.7125,16.7150,53380400,0
20010907,16.4800,16.5750,16.1750,16.3375,25805600,0
20010910,16.4000,16.6600,16.3350,16.6000,6250000,0
20010911,16.6000,16.6000,16.6000,16.6000,0,0
20010917,16.4550,16.4825,16.0100,16.1275,7268000,0
20010918,16.1375,16.1375,15.6000,15.6250,11010000,0
20010919,15.8375,15.9375,15.2250,15.4075,11755600,0
20010920,15.4725,15.6225,15.3250,15.3525,11616000,0
20010921,14.9000,15.1250,14.7000,14.9875,9934400,0
20010924,15.4950,15.4975,15.2275,15.4000,10474400,0
20010925,15.5000,15.9000,15.4775,15.7475,12914400,0
20010926,15.9000,16.4375,15.6750,16.4000,10406400,0
20010927,16.6225,16.8425,16.4500,16.4975,14142400,0
20010928,16.5500,16.7375,16.3275,16.6250,13388000,0
20011001,16.6350,16.8975,16.5750,16.7250,9913600,0
20011002,16.7250,16.8150,16.4975,16.8150,5727600,0
20011003,16.8775,17.0900,16.6900,16.8150,10438000,0
20011004,16.8500,17.1500,16.7000,17.0250,8966800,0
20011005,17.0875,17.3075,16.9125,17.1550,4858800,0
20011008,17.0125,17.1425,16.8525,17.0250,12500400,0
20011009,17.0275,17.0950,16.8150,17.0200,5144800,0
20011010,17.0200,17.3100,16.9875,17.2300,5748800,0
20011011,17.2925,17.4350,16.8325,16.9200,10436000,0
20011012,16.8275,16.9125,16.4775,16.7725,6644000,0
20011015,16.6875,17.0875,16.5625,17.0550,12802800,0
20011016,17.2375,17.3250,17.0750,17.1500,5612400,0
20011017,17.1525,17.2375,16.7775,17.0125,8602800,0
20011018,17.1800,17.2000,16.7150,16.9525,7960800,0
20011019,16.8925,17.1175,16.8250,16.9025,31835600,0
20011022,16.9025,17.3725,16.8925,17.2125,5943200,0
20011023,17.3300,17.3300,16.9650,17.0025,5126800,0
20011024,17.0250,17.0250,16.5000,16.5000,11940800,0
20011025,16.6200,16.8750,16.4000,16.6250,13650400,0
20011026,16.5000,17.2000,16.4750,16.8475,9960400,0
20011029,16.9900,17.1250,16.7600,16.8350,4714400,0
20011030,17.0625,17.1100,16.6250,16.7075,4687600,0
20011031,16.7700,16.7875,16.3775,16.4525,6114800,0
20011101,16.6000,16.6000,16.1500,16.3050,12605200,0
20011102,16.4250,16.6600,16.3050,16.3800,38156000,0
20011105,16.4975,16.6825,16.4475,16.5275,4913200,0
20011106,16.6750,17.1750,16.4250,16.6850,9979200,0
20011107,16.9375,16.9500,16.2125,16.4750,7713600,0
20011108,16.5000,16.5000,15.9475,16.0475,12239200,0
20011109,16.1000,16.1025,15.7500,15.8825,7859200,0
20011112,15.9750,16.1700,15.6050,16.1050,5857600,0
20011113,16.1050,16.3400,16.0775,16.2375,4130800,0
20011114,16.2750,16.4025,16.0400,16.2600,6555200,0
20011115,16.2600,16.5425,16.2550,16.2875,2937600,0
20011116,16.4250,16.4700,16.3075,16.3600,3952800,0
20011119,16.5750,16.8650,16.3600,16.8500,92400000,0
20011120,16.8500,17.7125,16.8500,17.6850,17130800,0
20011121,17.6850,17.9500,17.5250,17.7175,8089600,0
20011123,17.7175,17.8475,17.6250,17.8050,1906800,0
20011126,17.5375,17.8750,17.4125,17.8625,10499600,0
20011127,17.6900,17.7875,17.6250,17.7850,6629600,0
20011128,17.7850,18.0500,17.6975,17.8750,6678000,0
20011129,17.8750,17.9500,17.6525,17.8250,3536400,0
20011130,17.8250,17.8700,17.6625,17.8625,4320400,0
20011203,17.6325,17.8875,17.6000,17.8325,4493200,0
20011204,17.8125,17.8475,17.6375,17.8225,4248800,0
20011205,17.9625,18.0950,17.6450,17.9900,6408800,0
20011206,18.0000,18.1175,17.8300,18.0475,32989200,0
20011207,18.0500,18.1250,17.9475,18.0325,6896400,0
20011210,17.9750,18.0150,17.7650,17.8800,4481200,0
20011211,18.2000,18.2000,17.8125,17.9350,3968400,0
20011212,17.6875,17.6900,16.9525,17.4250,11034400,0
20011213,17.3250,17.6150,17.2850,17.5000,5158400,0
20011214,17.4250,17.7625,17.1625,17.7375,6248800,0
20011217,17.5500,17.8625,17.5025,17.7375,6557200,0
20011218,17.7000,17.8575,17.5800,17.7500,7292400,0
20011219,17.8750,17.8975,17.2375,17.3550,14104000,0
20011220,17.5000,17.5000,17.2500,17.3150,7973600,0
20011221,17.3125,17.4100,17.0200,17.3450,11489600,0
20011224,17.3750,17.6825,17.3450,17.5650,3302000,0
20011226,17.6850,17.6975,17.5100,17.5600,3177200,0
20011227,17.5625,17.6600,17.4300,17.6275,2668400,0
20011228,17.6375,17.7500,17.6000,17.7000,388000000,0
20011231,17.7575,17.9850,17.6450,17.6925,4046000,0
20020102,17.5000,17.6725,17.2900,17.6050,4566000,0
20020103,17.4275,17.5725,17.3000,17.4075,5068400,0
20020104,17.4400,17.6075,17.3875,17.5000,6140000,0
20020107,17.5500,17.6150,17.1500,17.3875,3865600,0
20020108,17.3375,17.3625,17.1300,17.3150,4648000,0
20020109,17.3125,17.5700,17.3125,17.3900,6437600,0
20020110,17.3175,17.7125,17.3175,17.6500,5180000,0
20020111,17.6625,18.0075,17.5550,17.9375,5908400,0
20020114,17.9400,18.3100,17.9400,18.1250,7186800,0
20020115,18.1500,18.1750,17.9750,18.1625,5038400,0
20020116,18.2700,18.4775,18.1800,18.2500,7781200,0
20020117,18.2000,18.2500,18.0000,18.0850,5621200,0
20020118,18.0825,18.3600,18.0275,18.1450,5610000,0
20020122,18.0875,18.3000,18.0500,18.1375,5226400,0
20020123,18.2250,18.2500,17.9400,18.1225,5626400,0
20020124,18.2500,18.6225,18.2500,18.5825,17426800,0
20020125,18.5250,18.6975,18.3750,18.5500,31337200,0
20020128,18.5150,18.5500,18.2875,18.5000,4922000,0
20020129,18.5000,18.6150,18.2000,18.2375,11240400,0
20020130,18.2375,18.2400,17.9525,18.1250,13668000,0
20020131,18.3475,18.5900,18.1875,18.5875,7779200,0
20020201,18.5900,18.7500,18.5575,18.7425,5052800,0
20020204,18.6250,18.7475,18.4150,18.4750,3456400,0
20020205,18.4750,18.9100,18.4750,18.7500,9491200,0
20020206,18.7400,18.8800,18.5125,18.6500,4480400,0
20020207,18.6500,18.8000,18.5850,18.7750,5097200,0
20020208,18.7750,18.7975,18.4525,18.6075,4401600,0
20020211,18.6000,18.7100,18.3925,18.6000,8336800,0
20020212,18.7000,18.9375,18.6750,18.8900,6912000,0
20020213,18.8900,18.8900,18.6250,18.8000,4547600,0
20020214,18.8775,18.9300,18.5375,18.6325,6810400,0
20020215,18.6250,18.6250,18.3925,18.5775,5549600,0
20020219,18.5025,18.5975,18.4125,18.4525,2594400,0
20020220,18.3300,18.6000,18.1000,18.4700,6629200,0
20020221,18.4500,18.7550,18.4250,18.7300,7320800,0
20020222,18.8000,18.8000,18.6375,18.6825,6266400,0
20020225,18.7375,18.7750,18.5675,18.5925,5929600,0
20020226,18.5950,18.6525,18.3750,18.4250,7226400,0
20020227,18.2250,18.4400,17.9500,18.2375,11423200,0
20020228,18.3250,18.4100,17.9525,18.1225,8619200,0
20020301,18.1500,18.2100,17.7700,17.8125,8964000,0
20020304,17.7025,17.7450,16.9625,17.0325,18199200,0
20020305,17.0125,17.3675,17.0050,17.1875,10848400,0
20020306,17.3000,17.6275,17.3000,17.5075,7735600,0
20020307,17.5025,17.6650,17.3300,17.6500,8608400,0
20020308,17.8500,17.9250,17.7700,17.8675,6959600,0
20020311,17.8675,18.3050,17.8250,18.2550,7672400,0
20020312,18.2000,18.4225,18.1050,18.3350,7391200,0
20020313,18.3375,18.5675,18.2850,18.4125,5782400,0
20020314,18.3875,18.6000,18.3000,18.6000,6456800,0
20020315,18.6500,18.7200,18.5725,18.6375,8271600,0
20020318,18.6375,18.8200,18.4650,18.7325,5919600,0
20020319,18.7925,18.8450,18.5775,18.8275,5538400,0
20020320,18.9025,18.9225,18.8025,18.8250,3516800,0
20020321,18.7075,18.8950,18.7075,18.8350,4570800,0
20020322,18.8175,18.8725,18.6300,18.6700,4607200,0
20020325,18.5175,18.6700,18.5175,18.5875,4140800,0
20020326,18.5875,18.6875,18.5625,18.5950,53148000,0
20020327,18.5500,19.1600,18.5025,18.8500,6803600,0
20020328,19.0500,19.2000,18.9025,19.1050,6998800,0
20020401,19.0000,19.0375,18.7825,18.9725,2814000,0
20020402,19.1500,19.4000,19.0750,19.2550,6756800,0
20020403,19.2575,19.3250,18.9875,19.1625,5418400,0
20020404,19.1625,19.3050,19.0800,19.2100,4018800,0
20020405,19.2500,19.4500,19.2250,19.3600,5537600,0
20020408,19.2125,19.4750,19.1925,19.2700,4983600,0
20020409,19.4125,19.4125,19.2600,19.3250,5236400,0
20020410,19.3750,19.5000,19.3125,19.4900,5268000,0
20020411,19.5000,19.6650,19.4025,19.5875,7423200,0
20020412,19.5900,19.5900,19.0750,19.2000,8283600,0
20020415,19.2500,19.2500,18.9375,19.1250,7328400,0
20020416,19.3125,19.3125,19.0025,19.2125,6515200,0
20020417,19.4875,20.0450,19.3625,19.8925,15121200,0
20020418,20.1000,21.2000,20.0500,21.0650,25129200,0
20020419,21.1750,21.5050,20.9100,21.4450,12918800,0
20020422,21.4450,21.9350,21.3750,21.4975,13696800,0
20020423,21.5000,21.5725,21.2450,21.2875,11108800,0
20020424,21.2900,21.8375,21.2900,21.4975,7031600,0
20020425,21.6825,22.4125,21.6350,21.7500,13541200,0
20020426,21.7525,21.9500,21.4375,21.5100,10572000,0
20020429,21.5100,21.6225,21.2550,21.5000,9256800,0
20020430,21.6075,22.1825,21.5900,21.9525,9247200,0
20020501,22.2250,22.9350,22.2250,22.4025,12390000,0
20020502,22.4025,22.5750,22.2125,22.4825,9292000,0
20020503,22.5000,22.7250,22.2625,22.3875,6941200,0
20020506,22.2575,22.8250,22.2525,22.4375,5596800,0
20020507,22.4375,22.6875,21.8500,22.1375,8925600,0
20020508,22.1375,22.5500,21.5875,22.4775,9830000,0
20020509,22.4800,22.8375,22.1250,22.1250,84000000,0
20020510,22.1400,22.4825,22.0300,22.0500,5848400,0
20020513,22.0000,22.0500,21.6275,21.9675,6309600,0
20020514,21.9675,21.9675,21.4725,21.8500,8834400,0
20020515,21.8000,22.3875,21.8000,22.0975,7448800,0
20020516,22.3125,22.4200,22.0750,22.2500,6220000,0
20020517,22.1275,22.4700,21.9250,22.1375,6107600,0
20020520,22.1375,22.1375,22.1375,22.1375,0,0
20020521,21.7250,21.9250,21.5650,21.8000,7405600,0
20020522,21.6125,21.8225,21.5000,21.5925,4468000,0
20020523,21.8375,22.0100,21.7150,22.0000,7124000,0
20020524,21.9000,22.2875,21.8750,22.1125,5966000,0
20020528,22.0375,22.3000,21.9750,22.2200,4340800,0
20020529,22.2500,22.5550,22.2300,22.4725,6769200,0
20020530,22.5375,22.8950,22.5050,22.7950,10878800,0
20020531,22.5750,22.8150,22.3925,22.7000,5826000,0
20020603,22.5000,22.8750,22.4625,22.5925,6993600,0
20020604,22.5925,22.7500,22.2750,22.5000,8440800,0
20020605,22.5025,23.0275,22.5000,22.9425,7121600,0
20020606,22.9800,23.1200,22.6750,22.8750,9897600,0
20020607,23.0000,23.6500,22.9500,23.5975,16568800,0
20020610,23.5975,23.8650,23.5250,23.7600,7180000,0
20020611,24.2250,24.4450,24.1625,24.2875,13390400,0
20020612,24.2875,24.4725,24.1250,24.2600,8453600,0
20020613,24.1300,24.3250,23.8000,23.8625,13320800,0
20020614,23.9250,24.0750,22.7875,22.9350,16908800,0
20020617,23.3750,23.7475,23.3725,23.5000,11284000,0
20020618,23.4075,24.1375,23.4050,23.8475,7994000,0
20020619,24.1250,24.4000,24.0250,24.3250,7468800,0
20020620,24.1775,24.2725,23.9250,24.0350,9194000,0
20020621,24.0000,24.0500,23.2625,23.4000,12414000,0
20020624,23.4000,23.4025,22.0250,22.5050,12930400,0
20020625,22.5675,22.7300,22.0000,22.4375,12535200,0
20020626,22.0000,22.8000,21.9000,22.7500,12074000,0
20020627,22.7525,23.0000,22.3375,22.9875,8837600,0
20020628,22.8750,23.2775,22.4550,22.8875,14879200,0
20020701,23.2000,23.2500,22.7000,23.0875,10609600,0
20020702,23.0000,23.1875,22.2125,22.5625,15196800,0
20020703,22.5650,23.0875,21.7750,22.5500,10955200,0
20020705,22.9500,22.9725,22.6400,22.9700,4461200,0
20020708,23.3250,23.5200,23.1550,23.3400,7988000,0
20020709,23.4250,23.5550,22.9500,22.9800,9514400,0
20020710,22.8625,23.0050,21.9700,22.0625,11816800,0
20020711,22.0000,22.4600,21.4575,22.4125,16914800,0
20020712,23.3750,23.3750,22.7750,23.0300,12646800,0
20020715,23.0925,23.1125,22.0050,23.0850,13044000,0
20020716,22.6250,22.9825,22.3750,22.4375,11471200,0
20020717,22.7475,23.1250,22.5625,23.1250,12234400,0
20020718,23.4525,24.0750,21.9550,22.4250,23619600,0
20020719,22.6250,22.7750,22.0025,22.0500,17479600,0
20020722,22.0500,22.2000,20.3750,20.6100,20797200,0
20020723,20.6875,21.2500,20.3750,20.9425,15731200,0
20020724,20.5575,22.1875,20.5100,22.1875,15729600,0
20020725,21.8750,22.7500,21.0750,21.8100,14434400,0
20020726,21.6275,21.7750,21.0800,21.4325,11730800,0
20020729,21.7625,22.0475,21.2875,21.7900,11460400,0
20020730,21.6375,22.3025,20.9775,21.3375,17500400,0
20020731,21.4000,22.1000,21.0250,21.9150,13916800,0
20020801,21.8750,21.8750,21.1200,21.5575,11086000,0
20020802,21.5250,21.5275,20.9875,21.2725,7302400,0
20020805,21.1250,21.2025,20.5125,20.5350,10882000,0
20020806,20.8125,21.3200,20.7600,21.0750,10076000,0
20020807,21.5000,21.5625,20.7375,21.3675,9580800,0
20020808,21.2250,22.1750,21.2250,22.0475,8430000,0
20020809,21.9375,22.2450,21.3750,22.0750,7456400,0
20020812,21.8275,22.3875,21.7800,22.3125,6989600,0
20020813,22.1875,22.4350,21.6600,21.7025,7023600,0
20020814,21.7025,22.5000,21.6775,22.5000,7227600,0
20020815,22.8100,22.8250,21.9875,22.0350,9789200,0
20020816,22.0000,22.4325,21.8750,22.1525,6478000,0
20020819,22.2150,22.5000,22.1550,22.4375,4990800,0
20020820,22.3125,22.7500,22.2000,22.3000,9637200,0
20020821,22.5375,22.6275,22.1300,22.3175,4549200,0
20020822,22.4975,23.1750,22.4400,22.9950,10178400,0
20020823,22.9325,23.1250,22.4625,22.5600,5192400,0
20020826,22.7750,22.7750,22.4425,22.5925,4335600,0
20020827,22.5375,22.5700,21.9775,22.0625,6677600,0
20020828,21.9775,22.1500,21.5525,21.6375,4954000,0
20020829,21.5450,21.9600,21.4750,21.8275,5381200,0
20020830,21.8950,22.5025,21.8600,22.0875,4404800,0
20020903,21.9950,21.9950,21.0650,21.1300,6427600,0
20020904,21.1925,21.7000,21.0375,21.7000,8412400,0
20020905,21.5125,21.6525,21.3300,21.5625,7431200,0
20020906,21.6750,21.8650,21.5125,21.6600,8521200,0
20020909,21.6600,22.1850,21.5625,22.1100,4157200,0
20020910,22.1200,22.4100,22.0150,22.2000,23873200,0
20020911,22.2550,22.3850,22.1250,22.1950,2938800,0
20020912,22.1275,22.6150,22.0000,22.4150,5606000,0
20020913,22.4150,22.9825,22.1675,22.9500,7122000,0
20020916,22.9700,23.1200,22.7750,23.1200,6006000,0
20020917,23.2500,23.3250,22.8075,22.8725,5213600,0
20020918,22.6875,22.9725,22.6025,22.9500,9243600,0
20020919,22.7500,22.7875,22.3775,22.4000,8418400,0
20020920,22.3250,22.5425,22.3250,22.5050,9375600,0
20020923,22.5075,22.7350,22.1875,22.4475,7620800,0
20020924,22.0700,22.1300,21.5050,21.5925,9536000,0
20020925,21.9625,22.0250,21.7025,21.8350,9245200,0
20020926,22.0000,22.0050,21.5725,21.8850,13330800,0
20020927,21.8750,22.2925,21.8475,21.8500,8936800,0
20020930,21.8000,21.9500,21.6025,21.8050,10062400,0
20021001,21.8875,22.1200,21.8000,22.1175,11897600,0
20021002,21.9875,22.5000,21.9875,22.3750,41449200,0
20021003,22.6500,23.0150,22.5700,22.8950,9868000,0
20021004,22.8300,22.8900,22.3375,22.4675,8496800,0
20021007,22.4375,22.9900,22.3800,22.5625,7448000,0
20021008,22.6625,23.0000,22.4075,22.9275,8461200,0
20021009,22.7875,23.1875,22.6750,22.7450,9705200,0
20021010,23.2000,23.3975,23.0250,23.0450,12768000,0
20021011,23.1875,23.5550,23.1875,23.3725,9325600,0
20021014,23.3325,23.8750,23.3025,23.6875,11919600,0
20021015,24.1250,24.2250,23.9000,24.1175,11265600,0
20021016,24.1050,24.5775,24.0700,24.4950,12630800,0
20021017,24.9800,25.1000,24.2000,24.4250,15427600,0
20021018,24.4000,25.1250,24.3700,24.9325,11067600,0
20021021,24.9750,25.2500,24.6925,24.8300,8832400,0
20021022,24.8325,25.2500,24.6200,24.7350,9132800,0
20021023,24.7450,25.1100,24.4975,25.0925,6979600,0
20021024,25.0950,25.0950,24.5075,24.5700,8989600,0
20021025,24.9375,24.9375,23.9000,24.2725,14871600,0
20021028,24.2725,24.2725,23.5250,23.9100,11345600,0
20021029,23.8125,23.8750,23.2625,23.6700,7805600,0
20021030,23.8450,24.1225,23.6150,23.8825,5396400,0
20021031,24.0075,24.1250,22.2500,22.7375,21841600,0
20021101,22.7375,23.3700,22.4000,23.1750,13668400,0
20021104,23.5725,23.7450,23.2325,23.3150,8337600,0
20021105,23.5625,23.5625,22.6250,22.7125,8994800,0
20021106,23.0000,23.8000,22.9025,23.6750,11176800,0
20021107,23.6650,24.0250,23.5425,23.7000,7736800,0
20021108,23.7600,23.7600,21.6275,21.7200,37551200,0
20021111,22.0750,22.1725,21.3750,21.9975,16917200,0
20021112,22.0000,22.5000,21.8300,22.3300,10735600,0
20021113,22.2675,22.7500,22.2675,22.5475,8696400,0
20021114,22.7675,22.9625,22.6200,22.6750,8601200,0
20021115,22.6500,23.3625,22.6000,23.2250,7529600,0
20021118,23.2625,23.4675,23.1250,23.2425,5843200,0
20021119,23.2450,23.2625,22.6450,22.8750,7963200,0
20021120,22.2750,22.5200,22.1000,22.4375,18175600,0
20021121,22.4800,22.4975,20.7800,21.2225,37552800,0
20021122,21.3950,21.7500,21.0625,21.1550,15916400,0
20021125,20.7325,20.7325,18.7600,19.1125,56258000,0
20021126,19.1125,19.9475,19.1125,19.7750,30584800,0
20021127,20.2500,20.2750,19.9500,20.0975,14519200,0
20021129,20.0975,20.4500,20.0975,20.3625,5710000,0
20021202,20.4625,20.5500,19.1000,19.1625,19930400,0
20021203,19.1650,19.7925,19.0675,19.7325,15434400,0
20021204,19.7250,20.8750,19.6175,20.7700,21045600,0
20021205,20.7725,20.9000,20.1500,20.8250,15281600,0
20021206,20.7975,21.1575,20.7025,20.8375,9633600,0
20021207,20.8375,20.8375,20.8375,20.8375,0,0
20021208,20.8375,20.8375,20.8375,20.8375,0,0
20021209,20.8400,21.1225,20.2000,20.2325,11018800,0
20021210,20.2325,20.6800,20.2325,20.4550,8662400,0
20021211,20.6750,20.9250,20.6250,20.7675,5730400,0
20021212,20.8250,20.9600,20.7325,20.9400,6622400,0
20021213,21.0225,21.0500,20.3125,20.4800,8049200,0
20021216,20.4800,20.6750,20.3675,20.6750,10868000,0
20021217,20.5500,20.7375,20.5225,20.5900,4958800,0
20021218,20.6050,20.7350,20.3250,20.5025,5264800,0
20021219,20.6250,20.9500,20.1875,20.5000,9004400,0
20021220,20.4000,20.5975,20.0325,20.2725,11272400,0
20021223,20.3500,20.9575,20.3000,20.9300,7202800,0
20021224,20.9975,21.1625,20.9175,21.0675,2969600,0
20021226,21.1450,21.1450,20.7500,20.7975,3734800,0
20021227,20.9250,20.9275,20.5600,20.5625,3330000,0
20021230,20.5875,20.9675,20.3750,20.9000,6176400,0
20021231,20.9025,20.9850,20.6525,20.8750,4550800,0
20030102,20.8775,21.4275,20.7375,21.4275,9784000,0
20030103,21.5000,21.7725,21.4500,21.6450,8146400,0
20030106,21.6075,21.6800,21.0500,21.1000,9097200,0
20030107,21.1025,21.1025,20.7000,20.9450,8446400,0
20030108,21.0000,21.2500,20.9425,21.1250,5649600,0
20030109,21.1275,21.3250,20.8825,21.1250,6953200,0
20030110,21.0000,21.0425,20.7400,20.8625,6755600,0
20030113,20.7000,20.9575,20.5375,20.6625,7322400,0
20030114,20.6525,20.6525,20.4375,20.5625,6626400,0
20030115,20.6875,20.7600,20.3500,20.5000,9201600,0
20030116,20.5250,20.6150,20.2500,20.5650,8382000,0
20030117,20.5625,21.1900,20.5125,21.0850,8252800,0
20030121,21.0850,21.2875,20.7750,20.7900,6721600,0
20030122,20.8250,21.2100,20.6250,20.6875,10898000,0
20030123,20.8750,21.2750,20.8750,21.1975,14732000,0
20030124,21.2000,21.4875,21.1300,21.2025,13046800,0
20030127,21.1400,21.1400,20.5900,20.6325,8769600,0
20030128,20.7800,21.0850,20.7250,21.0375,8668800,0
20030129,20.9625,21.4975,20.8625,21.4975,10424800,0
20030130,21.4425,21.6250,21.3625,21.4250,8722000,0
20030131,21.3500,21.9775,21.3500,21.9750,8832000,0
20030203,21.9775,22.1875,21.3300,21.5050,13895200,0
20030204,21.5075,21.5075,20.8875,21.0750,12514000,0
20030205,21.1750,21.4325,20.9825,20.9825,7288000,0
20030206,20.9850,21.2550,20.8950,21.0050,6993600,0
20030207,21.2500,21.3175,21.0775,21.1625,6973600,0
20030210,21.2200,21.4750,21.1700,21.4000,5347600,0
20030211,21.4175,21.4850,20.8425,20.8600,10932400,0
20030212,20.9000,20.9500,19.8250,20.0600,20431600,0
20030213,19.8125,20.1850,19.6875,19.9375,12706400,0
20030214,19.9400,19.9950,19.6000,19.9950,11596400,0
20030218,20.0250,20.5900,20.0250,20.5050,6480800,0
20030219,20.5025,20.7700,20.4175,20.4750,10351600,0
20030220,20.4750,20.6250,20.1375,20.3750,8054400,0
20030221,20.3750,20.7000,20.0950,20.5500,9971600,0
20030224,20.3125,20.3125,19.9500,20.0625,9445200,0
20030225,19.9550,20.2425,19.8075,20.2000,9642400,0
20030226,20.1875,20.6375,20.1625,20.5450,7515600,0
20030227,20.6250,20.7525,20.4100,20.6600,8280400,0
20030228,20.6275,20.8625,20.6000,20.7250,5876400,0
20030303,20.8275,21.0750,20.8175,20.9575,7336000,0
20030304,20.9600,21.0525,20.6100,20.6100,7336400,0
20030305,20.6750,21.0500,20.6100,21.0500,8899600,0
20030306,20.8825,21.2325,20.8600,21.1275,9086000,0
20030307,20.9900,21.4275,20.9825,21.3500,55455200,0
20030310,21.3500,21.4075,20.9025,20.9525,6293200,0
20030311,21.0125,21.0700,20.7375,20.8775,4744400,0
20030312,20.8075,20.9575,20.5475,20.9125,8128400,0
20030313,21.0200,21.4275,20.9825,21.4275,7946800,0
20030314,21.4650,21.5275,20.8750,20.9100,9532400,0
20030317,20.9850,21.7350,20.9525,21.6725,10678400,0
20030318,21.6500,21.8975,21.5725,21.8100,7626000,0
20030319,21.7150,21.9375,21.6125,21.9375,6272400,0
20030320,21.7400,22.0200,21.5400,21.8475,6138400,0
20030321,22.1000,22.4750,22.0225,22.4750,7539200,0
20030324,22.4775,22.4775,21.9650,22.3250,7466000,0
20030325,22.3250,22.8200,22.2250,22.6650,8184800,0
20030326,22.6050,22.7100,22.3750,22.4025,6566400,0
20030327,22.4025,22.4850,22.0775,22.4325,7196800,0
20030328,22.4250,23.0350,22.3525,23.0350,9016800,0
20030331,22.8625,23.1725,22.7225,22.9175,7390000,0
20030401,22.9000,23.0375,22.3750,22.8200,108400000,0
20030402,22.9625,23.2375,22.8450,22.9175,8580800,0
20030403,23.0250,23.4075,22.7750,23.2500,8247200,0
20030404,23.0000,23.4575,22.9975,23.0825,7985200,0
20030407,23.2575,23.6200,23.0925,23.1075,9020400,0
20030408,23.1075,23.4975,22.9750,23.4250,10515600,0
20030409,22.7250,23.5450,22.7250,23.1050,7059600,0
20030410,23.1050,23.1050,22.7175,22.9100,10105200,0
20030411,22.6625,23.3200,22.6625,23.2325,6257200,0
20030414,23.2325,23.7050,23.2025,23.5350,5890400,0
20030415,23.5350,23.5775,23.0250,23.4400,12574400,0
20030416,23.5000,23.7775,22.0625,22.5125,32202000,0
20030417,22.5125,23.1000,22.4750,22.9625,13288800,0
20030421,22.9650,23.2475,22.3050,22.3800,11070000,0
20030422,22.2500,22.9100,22.2025,22.8250,10069200,0
20030423,22.8275,22.8600,22.5650,22.6875,6486000,0
20030424,22.8375,22.9250,22.3625,22.7750,12977600,0
20030425,22.7625,23.0725,22.6400,22.6750,7104000,0
20030428,22.6425,22.7500,22.4150,22.7075,7472000,0
20030429,22.7075,22.8125,22.5350,22.6275,7277200,0
20030430,22.5675,23.0750,22.4575,23.0325,10458800,0
20030501,23.0325,23.0725,22.6250,22.7325,7358000,0
20030502,22.5050,23.2250,22.3675,23.1625,11983600,0
20030505,23.2250,23.5650,23.2125,23.3350,9143200,0
20030506,23.3325,23.5625,23.2975,23.5200,5354000,0
20030507,23.5200,23.5575,23.1700,23.1900,5214800,0
20030508,23.1875,23.4100,23.0000,23.0525,5480400,0
20030509,23.1600,23.6050,23.1125,23.3725,3438000,0
20030512,23.3250,23.6200,23.2425,23.5525,4172400,0
20030513,23.4925,23.5150,23.2925,23.4050,4417200,0
20030514,23.3900,23.4750,23.2850,23.4075,4640800,0
20030515,23.3900,23.4925,23.0600,23.2975,7074400,0
20030516,23.2875,24.0375,23.2875,23.8525,19184400,0
20030519,23.7900,24.0900,23.5725,23.5750,8462400,0
20030520,23.7300,24.4525,23.6875,23.9375,17445600,0
20030521,23.9375,24.5550,23.7500,24.4750,12166400,0
20030522,24.2750,24.4800,24.1475,24.1975,8102800,0
20030523,24.0900,24.2425,23.7800,23.8700,5973600,0
20030527,23.8375,24.1850,23.8375,23.8400,7095600,0
20030528,23.9375,24.0550,23.6875,23.8650,7568800,0
20030529,23.8650,24.0750,23.6325,23.7625,6177600,0
20030530,23.7300,24.0000,23.5325,23.9850,6603600,0
20030602,24.0175,24.1150,23.5425,23.5850,9913600,0
20030603,23.5025,24.0175,23.4250,23.9975,8929600,0
20030604,24.0000,24.0500,23.7750,23.8375,6177600,0
20030605,23.8400,24.2750,23.6725,24.2525,7504800,0
20030606,24.2525,24.6250,24.2525,24.4650,7270000,0
20030609,24.4675,24.7250,24.2200,24.2875,6990000,0
20030610,24.5000,24.9625,24.5000,24.7075,7956800,0
20030611,24.7075,25.3125,24.7075,25.3125,9937200,0
20030612,25.3125,25.5625,25.1700,25.5050,6756000,0
20030613,25.1725,25.6875,25.1550,25.2250,5495200,0
20030616,25.6000,25.7875,25.4375,25.7500,5891200,0
20030617,25.9325,26.2775,25.9325,26.2225,8028000,0
20030618,26.2500,26.3350,26.0000,26.0700,6985200,0
20030619,26.0700,26.1250,24.8715,24.9650,8931000,0
20030620,25.1700,25.5250,24.8800,25.2950,12669400,0
20030623,25.1750,25.1950,24.7700,25.1650,6891200,0
20030624,25.2150,25.7400,25.1150,25.2600,5923000,0
20030625,25.0800,25.3100,24.6250,25.0050,7148600,0
20030626,25.0050,25.3800,24.7700,25.2800,3667000,0
20030627,25.5000,25.5000,25.0000,25.1100,3061000,0
20030630,25.4000,25.4600,25.0000,25.1250,4608400,0
20030701,25.1250,25.1600,24.7500,25.1550,3967600,0
20030702,25.0600,25.8000,25.0250,25.7400,4784800,0
20030703,25.7350,25.8150,25.3850,25.4550,2006200,0
20030707,25.5350,26.1050,25.5200,25.9900,4247000,0
20030708,25.9900,26.2100,25.7500,26.1000,4304200,0
20030709,26.1000,26.4950,25.8900,26.1300,4953800,0
20030710,26.0750,26.2150,25.5450,25.7800,4005400,0
20030711,25.5000,26.0000,25.4300,25.6000,5328200,0
20030714,25.6000,25.8100,24.9050,24.9250,9716600,0
20030715,25.0050,25.1150,24.7850,25.0150,7472800,0
20030716,25.0500,25.1250,24.0750,24.3050,8217200,0
20030717,24.6250,26.0800,23.6250,25.8950,17780200,0
20030718,26.0200,26.2300,25.6000,26.2200,6584200,0
20030721,26.2200,26.3600,25.1200,26.2450,5566400,0
20030722,26.3750,26.5000,26.1755,26.4150,4936000,0
20030723,26.8750,27.6250,26.3700,27.2550,11104400,0
20030724,27.2800,27.3050,26.6250,26.6250,4639200,0
20030725,26.6300,27.0950,26.3800,27.0550,5298000,0
20030728,27.4305,27.5000,26.8850,27.3350,4357000,0
20030729,27.3350,27.9750,27.3350,27.5750,6255600,0
20030730,27.8750,28.1250,27.2000,27.3750,19225200,0
20030731,26.7600,26.8100,25.9205,26.0450,12283200,0
20030801,26.0500,26.7000,25.8015,26.2500,7297400,0
20030804,26.0500,26.3700,25.5800,26.2000,5354000,0
20030805,26.2000,26.2000,25.4250,25.4250,5954000,0
20030806,25.3500,25.3550,23.7550,24.3950,19595600,0
20030807,24.5000,25.0750,24.5000,24.9850,8606600,0
20030808,24.9850,25.5400,24.7900,24.9350,5934400,0
20030811,24.9400,25.7750,24.9400,25.3900,6006000,0
20030812,25.5000,25.6400,25.1600,25.5800,4338600,0
20030813,25.7750,25.8650,25.1650,25.2200,4194400,0
20030814,25.5000,25.7600,25.1750,25.6050,3394200,0
20030815,25.6050,25.6500,25.2500,25.6050,1746800,0
20030818,25.8000,26.2050,25.6250,25.8300,3119400,0
20030819,25.7150,25.9100,25.5400,25.7350,2952200,0
20030820,25.7350,25.7400,25.0800,25.1500,5701400,0
20030821,25.1500,25.3300,24.7450,24.7900,6664000,0
20030822,24.9500,24.9750,24.4100,24.4550,5652400,0
20030825,24.4050,24.4950,24.2750,24.3500,4573600,0
20030826,24.1000,24.6400,23.9750,24.6200,7245800,0
20030827,24.5000,24.6100,24.3250,24.4750,3813000,0
20030828,24.5400,24.9000,24.3550,24.4000,4282200,0
20030829,24.2750,24.7700,24.2700,24.7150,3757400,0
20030902,24.7500,25.0450,24.5500,24.9000,4577400,0
20030903,24.9750,25.1550,24.7000,24.7750,6957600,0
20030904,24.7500,24.9500,24.6350,24.9350,5023000,0
20030905,24.9350,25.0250,24.7150,24.8000,4534000,0
20030908,24.8500,25.4750,24.8250,25.2550,4783000,0
20030909,25.2500,25.4000,25.0600,25.1550,3455200,0
20030910,25.0250,25.4350,24.9500,25.0000,2882600,0
20030911,25.0050,25.2300,24.7400,25.0100,3250600,0
20030912,24.9500,25.2100,24.7700,24.9500,6627200,0
20030915,25.1200,25.1500,24.8000,25.0200,3561800,0
20030916,25.0000,25.1050,24.9000,25.0400,3594600,0
20030917,25.0600,25.4900,24.9600,25.3400,4220800,0
20030918,25.2550,25.4450,25.1950,25.2950,6927000,0
20030919,25.3750,25.4050,24.9700,24.9800,5214400,0
20030922,24.9850,25.0000,24.6000,24.8500,5355800,0
20030923,25.0000,25.0200,24.6750,24.7800,4414000,0
20030924,24.7000,24.8000,24.5200,24.5250,4241000,0
20030925,24.5000,24.5450,23.9500,24.0000,5348400,0
20030926,24.0250,24.2650,24.0000,24.1650,5627000,0
20030929,24.2600,24.4900,24.0900,24.3900,5646400,0
20030930,24.4750,25.2600,24.4000,25.1600,7698800,0
20031001,25.1600,25.9250,24.7500,25.8800,8388400,0
20031002,25.8800,26.3400,25.6855,26.1250,6574200,0
20031003,26.4750,26.5400,26.3000,26.3000,5902600,0
20031006,26.3000,26.3500,25.5950,25.7500,4800000,0
20031007,25.5000,25.8750,25.5000,25.8250,4291000,0
20031008,25.8250,25.9500,25.5900,25.6250,3131000,0
20031009,25.9500,26.0000,25.6650,25.7900,3717000,0
20031010,25.7900,26.1450,25.7900,26.0850,2811000,0
20031013,26.3750,26.6350,26.2950,26.4750,4213000,0
20031014,26.4750,26.4750,26.0500,26.2250,3228400,0
20031015,26.1100,26.3695,25.6500,25.6650,5611800,0
20031016,26.2750,27.0000,26.2000,26.6900,8438000,0
20031017,26.9000,27.0550,26.8000,26.9950,5053200,0
20031020,27.2000,27.5050,27.0950,27.4500,6226600,0
20031021,27.4500,27.8200,26.9000,27.7750,5842600,0
20031022,27.7750,27.7750,27.3500,27.5000,3041000,0
20031023,27.3000,27.4000,26.9450,26.9900,5074000,0
20031024,26.9900,27.3150,26.6950,27.1250,4091600,0
20031027,26.2500,27.0000,25.5150,26.2000,23816200,0
20031028,26.2500,26.6735,26.0550,26.1750,11444800,0
20031029,26.1750,26.4700,26.0900,26.1350,6759400,0
20031030,26.3500,26.3600,25.3100,25.5250,9656000,0
20031031,25.7750,25.9700,25.4100,25.4400,8392000,0
20031103,25.6500,25.6900,25.1550,25.2100,8071326,0
20031104,25.2100,25.4400,24.7500,24.8400,9676362,0
20031105,24.7400,25.0650,24.6250,25.0000,6968000,0
20031106,25.0000,25.0250,24.4150,24.5500,7779600,0
20031107,24.5550,24.5550,23.7900,23.9250,13118600,0
20031110,23.8850,24.2500,23.8850,24.1200,7621400,0
20031111,24.1200,24.5300,24.0900,24.4600,5907400,0
20031112,24.0500,24.8750,24.0500,24.8200,6621400,0
20031113,24.8200,25.0050,24.7050,24.9500,5820600,0
20031114,24.9500,25.1250,24.7250,24.8400,4436200,0
20031117,24.8400,24.9900,24.4150,24.9250,4011400,0
20031118,24.9500,25.0050,24.5000,24.5500,4142000,0
20031119,24.9500,25.8950,24.7500,25.7900,12004800,0
20031120,25.7000,25.7700,25.2950,25.4000,5793000,0
20031121,25.7750,25.8750,25.2900,25.8600,7094600,0
20031124,25.9750,26.4100,25.9450,26.4000,5823400,0
20031125,26.4000,26.9750,26.0750,26.9150,6369800,0
20031126,26.9500,26.9550,26.6250,26.8850,4981400,0
20031128,26.8850,27.4500,26.7000,26.9500,2435200,0
20031201,27.0250,27.3400,26.9500,27.2850,4124800,0
20031202,27.3250,27.4950,27.1100,27.4600,5650400,0
20031203,27.5000,27.5700,27.0550,27.2500,4953600,0
20031204,27.2500,27.2750,26.7950,27.0900,4585400,0
20031205,27.0700,27.0700,26.5400,26.6800,4418600,0
20031208,26.6800,26.9350,26.5250,26.8800,3248600,0
20031209,26.9750,27.0200,26.6350,26.7000,3711400,0
20031210,26.6250,26.6500,26.2750,26.6150,3880400,0
20031211,26.7400,27.1450,26.7050,26.8750,4780000,0
20031212,27.0250,27.2550,26.8800,27.2350,3349800,0
20031215,27.5000,27.5600,27.1900,27.2400,4611200,0
20031216,27.2400,27.4550,27.1650,27.4350,4247600,0
20031217,27.4400,27.9900,27.3950,27.9600,7271600,0
20031218,27.9600,28.2700,27.9350,28.1450,5528600,0
20031219,28.1750,28.2250,27.7550,28.0250,6470600,0
20031222,28.1500,28.2900,27.9055,28.2100,4527600,0
20031223,28.1500,28.2150,27.9200,28.0100,3728600,0
20031224,28.0100,28.2200,27.8200,28.1050,1288800,0
20031226,28.1750,28.3500,28.1150,28.2500,1257000,0
20031229,28.3500,29.1250,28.2500,29.0500,5715000,0
20031230,29.0500,29.0500,28.6405,28.9050,3737800,0
20031231,29.1500,29.3350,28.9700,29.0900,5116200,0
20040102,29.5250,29.6610,29.2100,29.5200,6245600,0
20040105,28.5000,29.3750,27.7250,28.1000,16714400,0
20040106,28.1250,28.5950,28.0800,28.3900,8182800,0
20040107,28.6500,28.6650,28.2000,28.6550,5916600,0
20040108,28.6550,28.9750,28.6550,28.7150,5700400,0
20040109,28.7150,28.7250,28.2250,28.4550,4553000,0
20040112,28.5750,28.6550,28.2250,28.3500,4225200,0
20040113,28.5000,28.5300,28.0900,28.2550,5563000,0
20040114,28.4750,28.9900,28.3500,28.9900,5012800,0
20040115,28.9500,29.3200,28.5300,29.1500,6499000,0
20040116,29.3000,29.4000,28.9650,29.3300,4826200,0
20040120,29.3750,29.6000,29.1000,29.2850,4150800,0
20040121,29.3000,29.3500,29.0000,29.2200,4046600,0
20040122,29.8500,30.4050,29.7000,30.3350,9719200,0
20040123,30.3350,30.3350,29.3800,29.8350,5273200,0
20040126,29.8350,30.0000,29.4700,29.9500,3296600,0
20040127,29.9850,29.9950,29.5950,29.7300,3593000,0
20040128,29.7500,29.9750,29.6300,29.7100,4438400,0
20040129,29.9500,30.5000,29.6650,30.4550,4811600,0
20040130,30.4000,30.4850,30.1200,30.4400,3453000,0
20040202,30.4050,30.4650,29.8350,30.0100,8186600,0
20040203,30.0250,30.1100,29.7000,30.0450,4115000,0
20040204,30.0450,30.1300,29.8850,30.0350,3400200,0
20040205,29.6250,29.6950,29.0600,29.5600,5437600,0
20040206,29.4000,29.8750,29.1750,29.8100,3985600,0
20040209,29.8750,29.9600,29.5750,29.7750,3283400,0
20040210,29.7100,30.1000,29.7050,30.0000,11179400,0
20040211,30.0000,30.0000,29.1950,29.7000,10029200,0
20040212,29.8500,29.9800,29.5700,29.6000,8163000,0
20040213,29.6750,29.9950,29.5500,29.8350,6720000,0
20040217,30.0000,30.3600,29.8500,30.2500,4619800,0
20040218,30.3500,30.5100,30.1000,30.1500,6803200,0
20040219,30.4750,30.9000,30.3650,30.5250,6792400,0
20040220,30.6750,30.8600,30.1800,30.5200,5626600,0
20040223,30.6500,30.7200,30.4000,30.6050,4608600,0
20040224,30.5750,30.9900,30.5700,30.9600,5143400,0
20040225,30.9250,31.1150,30.7000,30.9400,5036600,0
20040226,30.8250,31.1450,30.2500,30.9900,6991400,0
20040227,31.0000,31.1500,30.8700,31.0000,4891800,0
20040301,31.0000,31.1800,30.7300,30.8200,5246000,0
20040302,30.8350,30.9750,30.5500,30.6400,5221800,0
20040303,30.7250,31.1700,30.7250,31.1600,7821800,0
20040304,31.2250,31.2500,30.9250,31.2500,4709600,0
20040305,30.9750,31.7400,30.9650,31.5850,6319200,0
20040308,31.5900,31.5900,31.2000,31.2250,4818400,0
20040309,30.9250,30.9500,30.6000,30.7050,5029400,0
20040310,30.8400,30.9750,30.6600,30.8100,5235000,0
20040311,30.8100,30.8800,30.3000,30.3050,4574600,0
20040312,30.5550,31.0000,30.4000,30.9100,4629800,0
20040315,30.7250,31.2250,30.7250,31.0600,3550200,0
20040316,31.2500,31.6950,31.1850,31.4550,5389600,0
20040317,31.1750,31.8500,31.1600,31.6700,3814400,0
20040318,31.6700,32.1000,31.6600,32.0400,4090800,0
20040319,31.7750,31.9200,31.6050,31.7350,5556800,0
20040322,31.7350,31.8750,31.3300,31.4750,4611000,0
20040323,31.5000,32.0700,31.0550,31.8500,4958400,0
20040324,31.8000,31.8000,30.8600,30.9950,6591600,0
20040325,31.2250,31.3750,30.7200,31.1450,4577800,0
20040326,31.1000,31.2250,30.9450,31.0350,3785800,0
20040329,31.4250,31.7100,31.3050,31.6250,4556200,0
20040330,32.0850,32.0850,31.5500,31.8200,3783800,0
20040331,31.9350,32.2500,31.7400,32.2200,3799600,0
20040401,32.1750,32.5000,32.1600,32.4850,4411800,0
20040402,32.5250,32.8700,32.3500,32.5600,4385000,0
20040405,32.8750,33.5000,32.8100,33.5000,5627000,0
20040406,33.3750,33.6150,33.2500,33.5900,4192400,0
20040407,33.5000,33.5050,33.0904,33.4300,3334200,0
20040408,33.4950,33.6050,33.0350,33.2500,2611600,0
20040412,33.4750,34.1050,33.3800,34.0400,3295200,0
20040413,34.2500,34.2500,33.5650,33.6950,5113200,0
20040414,33.7000,34.1250,32.9100,33.4500,5101000,0
20040415,32.3000,32.6000,30.8650,31.9750,22419200,0
20040416,32.0000,32.9250,31.6250,32.7050,9732400,0
20040419,32.6200,32.8650,32.5300,32.5300,7295400,0
20040420,32.4050,32.4650,31.6500,31.7500,6906000,0
20040421,31.8750,32.5200,31.8200,32.3850,6768400,0
20040422,32.2100,33.1700,32.2100,33.1050,6534800,0
20040423,33.0000,33.0850,32.8250,32.9750,2737800,0
20040426,32.9800,33.0450,31.8050,31.9500,9605800,0
20040427,32.3000,32.5900,31.8050,32.2600,24539400,0
20040428,32.2600,32.2800,31.5500,31.6750,7986400,0
20040429,31.6750,31.7350,31.1000,31.1400,6776800,0
20040430,31.1400,31.2300,30.5000,30.7400,8386200,0
20040503,30.7500,31.2550,30.3700,31.2300,7755200,0
20040504,30.9250,31.0250,30.7100,30.7500,7168200,0
20040505,30.8250,31.3100,30.7550,31.2700,6424400,0
20040506,31.0450,31.1650,30.4950,30.8500,6344200,0
20040507,30.6450,31.0500,30.2300,30.2650,6557200,0
20040510,30.2650,30.2650,29.3050,30.1700,8979600,0
20040511,30.1700,30.7000,30.1350,30.6650,7623200,0
20040512,30.5100,31.0750,30.4400,30.9400,6470400,0
20040513,30.9000,31.3350,30.8550,31.1550,5878200,0
20040514,31.1000,31.5300,30.7850,31.2600,5716400,0
20040517,31.0000,31.5200,30.7550,31.3000,5237600,0
20040518,31.3600,31.7350,31.3100,31.4800,5195400,0
20040519,31.5250,31.9800,31.3500,31.5750,7940400,0
20040520,31.5250,31.5300,30.9050,31.3200,7511400,0
20040521,31.3750,31.7750,31.2400,31.6000,7786200,0
20040524,31.6000,32.0650,31.5350,31.8600,6141800,0
20040525,31.8100,31.9450,31.5450,31.8100,5592400,0
20040526,31.8100,31.9850,31.2500,31.5050,9423800,0
20040527,31.5400,32.2200,31.4950,32.2150,11126600,0
20040528,32.1950,32.6600,32.1000,32.6250,7110800,0
20040601,32.7500,33.0000,32.3450,32.7000,7273000,0
20040602,32.8200,32.9300,32.4000,32.8400,5960600,0
20040603,32.9500,32.9750,32.5850,32.7900,7493000,0
20040604,32.8000,32.8450,32.3650,32.4750,5353400,0
20040607,32.5000,32.8950,32.4400,32.7600,3784600,0
20040608,32.2000,32.6000,32.0300,32.5300,6408600,0
20040609,32.5000,32.7350,32.3100,32.3250,4101200,0
20040610,32.4750,32.5350,31.8465,31.9300,5122600,0
20040614,31.7500,32.0650,31.5500,31.7750,4372800,0
20040615,31.8750,32.0450,31.6050,31.8600,4098400,0
20040616,31.9000,32.1250,31.7700,31.9000,3614000,0
20040617,31.9250,32.1050,31.8050,31.8750,4181000,0
20040618,31.8800,32.0900,31.8100,32.0000,4987200,0
20040621,32.0000,32.0000,31.0200,31.1150,9462000,0
20040622,31.1150,31.2200,30.5800,30.7000,7446800,0
20040623,30.7150,30.8500,30.3750,30.7300,6658600,0
20040624,30.7350,30.9500,30.4350,30.6500,6023400,0
20040625,30.8000,31.1500,30.7250,30.8650,5514400,0
20040628,30.9100,31.0750,30.1500,30.3750,6545400,0
20040629,30.5000,30.9450,30.5000,30.7050,4138800,0
20040630,30.8500,31.1450,30.7150,31.1250,4508600,0
20040701,30.6500,31.0550,30.5000,30.9000,5974000,0
20040702,30.6650,30.7100,30.3300,30.4750,3731600,0
20040706,30.3500,30.3850,29.6700,30.0400,7073200,0
20040707,30.0750,30.7350,30.0250,30.6350,4910200,0
20040708,30.6200,30.8050,30.1300,30.1650,4547000,0
20040709,30.2000,30.5000,29.8750,30.1250,6052600,0
20040712,30.2500,30.4300,29.9050,30.2700,4824400,0
20040713,30.6250,31.1600,30.6050,30.9950,6332800,0
20040714,31.1500,31.4350,30.8700,30.9500,6230600,0
20040715,30.9550,32.8900,30.9550,32.8550,15104600,0
20040716,33.0000,33.0328,32.6300,32.8200,9925000,0
20040719,32.7500,32.8850,32.1700,32.6650,6634400,0
20040720,32.8000,32.9700,32.4350,32.9700,5855800,0
20040721,33.0500,33.0500,32.1550,32.1550,5587200,0
20040722,31.8900,32.1850,31.4000,31.9700,6502400,0
20040723,31.8450,31.8500,31.1000,31.4500,7342600,0
20040726,31.3100,31.9550,31.3100,31.8450,7167400,0
20040727,31.8500,31.8550,30.0350,30.7500,16582800,0
20040728,31.0000,31.1000,30.3100,30.9000,7769600,0
20040729,31.3700,32.5850,31.2500,32.0050,31409600,0
20040730,31.7200,31.9350,31.0750,31.4500,12278400,0
20040802,31.0550,31.6100,31.0250,31.5250,6589800,0
20040803,31.5000,31.5950,31.1250,31.1550,6736000,0
20040804,31.2250,31.4850,30.9400,31.1750,5282600,0
20040805,31.2000,31.4750,30.9800,30.9800,4997600,0
20040806,30.4500,30.8900,30.3550,30.6750,6629000,0
20040809,30.7500,30.8500,30.6050,30.6850,4370000,0
20040810,30.9500,31.5350,30.9500,31.5350,6317600,0
20040811,31.2250,32.1850,31.1900,32.1000,6553000,0
20040812,31.9000,32.2200,31.7750,32.1350,5930200,0
20040813,32.1650,32.5000,32.1650,32.4500,6019600,0
20040816,32.3600,32.6650,32.1500,32.6100,3798400,0
20040817,32.4900,32.6100,32.2250,32.5000,5296000,0
20040818,32.4200,32.7200,32.3270,32.5350,3572400,0
20040819,32.5000,32.5300,32.0550,32.4500,3655800,0
20040820,32.4500,32.8300,32.4450,32.7850,2773200,0
20040823,32.6850,32.9250,32.3400,32.4800,3346200,0
20040824,32.5000,32.8350,32.3750,32.4900,3101200,0
20040825,32.4900,32.6300,32.2900,32.5850,3121400,0
20040826,32.5850,32.7700,32.4500,32.6500,2476000,0
20040827,32.6500,32.9300,32.6250,32.8200,2054200,0
20040830,32.7000,32.9250,32.5500,32.5800,2512400,0
20040831,32.7250,33.0800,32.6250,33.0650,4269000,0
20040901,32.9900,33.4350,32.9650,33.3350,3915800,0
20040902,33.2100,33.7500,32.9250,33.6750,3614600,0
20040903,33.5000,33.8350,33.4700,33.5200,3515800,0
20040907,33.5200,34.1200,33.5200,34.0900,5463200,0
20040908,34.2100,34.5250,34.1700,34.3000,6229200,0
20040909,34.3000,34.4450,34.2100,34.2950,4606800,0
20040910,34.1950,34.4950,34.0450,34.4350,2880200,0
20040913,34.5000,34.8250,34.4150,34.5050,4444600,0
20040914,34.6950,34.9750,34.3550,34.9700,5230200,0
20040915,34.7250,35.2700,34.6700,35.1400,7342400,0
20040916,35.1400,35.1500,34.8050,34.8900,3947200,0
20040917,34.5400,34.9800,34.4000,34.9100,5176400,0
20040920,33.5850,35.0000,33.5850,34.8750,2920600,0
20040921,35.0750,35.5100,34.8550,35.2550,4668200,0
20040922,35.2600,35.3700,34.9250,35.1500,4616600,0
20040923,35.3400,35.3400,34.7500,35.0450,4094400,0
20040924,34.9950,35.8900,34.9650,35.6650,4496600,0
20040927,35.6650,36.3250,35.4400,36.2900,6647000,0
20040928,36.2950,37.3750,36.1800,36.8350,8995000,0
20040929,36.8350,36.8350,35.9750,36.1100,11144000,0
20040930,36.4200,37.1000,36.2750,36.8700,8119600,0
20041001,37.0500,37.3750,36.6050,36.8800,7094800,0
20041004,36.8800,37.2300,36.6100,36.6100,5804800,0
20041005,36.6150,37.2750,36.5400,36.9050,5190400,0
20041006,36.9100,37.3350,36.9050,37.3000,3495600,0
20041007,37.3000,37.5950,37.1400,37.4450,6549400,0
20041008,37.4500,37.4950,36.3150,36.7000,8485200,0
20041011,36.7750,37.0000,36.5250,36.6250,3205800,0
20041012,36.6300,36.6300,36.1050,36.2900,6306400,0
20041013,36.4600,36.4650,35.8000,36.0050,7235600,0
20041014,37.1000,37.4400,36.3250,36.3300,12703200,0
20041015,36.3250,36.8650,35.4450,36.6750,12027400,0
20041018,36.5250,36.8350,36.4150,36.6750,6348000,0
20041019,36.2950,36.2950,32.3050,33.2500,43438200,0
20041020,33.2750,35.7150,32.9050,34.9300,21951400,0
20041021,34.8050,35.1250,33.5100,34.1250,15089400,0
20041022,34.1050,35.1250,34.1050,34.9300,10189800,0
20041025,34.6750,35.0000,34.2350,34.6000,6794200,0
20041026,35.0850,35.6150,35.0850,35.5050,10955200,0
20041027,35.7400,36.6100,35.5000,36.4000,7766800,0
20041028,36.4750,36.5850,35.7400,36.3250,8391800,0
20041029,36.2250,36.3750,35.9500,36.2000,6354400,0
20041101,36.1000,36.2600,35.7900,36.1100,7569600,0
20041102,36.2500,36.7650,35.9500,35.9650,8684600,0
20041103,37.3750,38.3800,37.3750,37.7650,11959600,0
20041104,37.7500,38.9500,37.6250,38.8750,11276600,0
20041105,39.0250,39.8350,39.0150,39.7400,7751400,0
20041108,39.5500,39.9300,39.4900,39.7300,4736400,0
20041109,40.1250,40.3550,39.6150,39.6550,9697200,0
20041110,39.7250,40.7400,39.6150,40.4800,7204200,0
20041111,40.4800,41.1000,40.2250,40.8500,6534400,0
20041112,40.8500,40.8500,39.8000,40.7500,9760200,0
20041115,40.6750,40.9100,40.4100,40.8300,6983400,0
20041116,40.7700,40.8700,40.1100,40.3850,4560400,0
20041117,41.4900,41.4900,40.3100,40.6450,3889200,0
20041118,40.9250,41.4000,40.7750,41.2650,4481400,0
20041119,41.4750,41.5750,40.3950,40.8600,4422400,0
20041122,40.5500,41.1100,40.3500,40.9900,4220000,0
20041123,40.8750,41.3500,40.5900,41.2550,4670800,0
20041124,41.2550,41.4000,40.9750,41.1300,2930000,0
20041126,41.2000,42.1050,41.2000,41.9400,1899800,0
20041129,42.0400,42.1750,41.4150,41.4900,5391800,0
20041130,41.4900,41.6300,41.1000,41.4250,10319200,0
20041201,41.0000,41.4800,40.7600,41.0700,10310000,0
20041202,41.0250,41.1350,40.7700,40.9250,5566400,0
20041203,40.9400,41.4450,40.9150,41.1550,5222800,0
20041206,40.5250,40.7350,39.9300,40.6150,7044000,0
20041207,40.4250,40.5500,39.6300,39.8500,9272200,0
20041208,39.9900,41.3000,39.9650,41.2700,6558800,0
20041209,41.1750,42.4100,40.9100,42.3750,7546600,0
20041210,42.2250,42.4750,41.8050,42.3850,5186000,0
20041213,42.4850,43.5350,42.3350,42.8650,12233200,0
20041214,43.4500,43.4700,42.9300,42.9300,398400,0
20041215,43.4500,43.4700,42.7450,43.1150,5004200,0
20041216,43.3000,43.3500,42.7050,43.0250,6913400,0
20041217,42.6650,43.3000,42.5250,42.6800,7898800,0
20041220,42.9000,43.2400,42.2650,42.3750,5266200,0
20041221,42.7000,42.9500,42.3900,42.6100,4817800,0
20041222,42.9500,42.9500,42.5250,42.7400,4780400,0
20041223,42.7150,42.9000,42.5000,42.5000,2610400,0
20041227,42.8000,43.1500,42.6450,42.8350,2982800,0
20041228,42.9850,43.5650,42.7700,43.4900,3190400,0
20041229,43.2750,43.8300,43.1800,43.6750,3312200,0
20041230,43.7000,44.1000,43.6250,43.9250,3060400,0
20041231,43.9250,44.3800,43.8500,44.0150,3161600,0
20050103,43.6000,43.8700,43.2400,43.3100,6259000,0
20050104,43.3000,43.5850,42.6250,42.8650,5582000,0
20050105,42.8750,43.5450,42.7900,43.0150,4599800,0
20050106,43.1000,44.0500,43.1000,43.9650,4837600,0
20050107,43.9500,44.3600,43.3000,43.6150,6658400,0
20050110,43.6000,44.2500,43.5750,43.8000,5375200,0
20050111,43.7750,43.9700,43.5550,43.7550,4256000,0
20050112,44.0000,44.2500,43.7900,44.0450,4235400,0
20050113,44.2600,44.8650,44.0800,44.2000,6366800,0
20050114,44.2000,44.8450,44.1600,44.7800,4235600,0
20050118,44.4500,44.6300,44.0500,44.4000,5889600,0
20050119,44.4000,44.4750,43.8000,44.1400,4286000,0
20050120,44.9250,44.9700,42.7350,43.3150,13232200,0
20050121,43.3200,44.5900,43.3200,44.4250,9123200,0
20050124,44.9000,44.9250,44.0050,44.1250,6587800,0
20050125,44.1250,44.7300,43.7900,43.8750,4913600,0
20050126,44.0250,44.3150,43.7720,43.9000,4652600,0
20050127,43.4000,44.3500,43.4000,44.2300,5150800,0
20050128,44.1250,44.2250,43.7300,44.0750,3807600,0
20050131,44.2000,44.5850,44.1700,44.4500,4461200,0
20050201,44.4750,45.5000,44.4050,45.3400,6632000,0
20050202,45.1500,45.3000,44.7450,45.0000,5594000,0
20050203,45.0000,45.4850,44.8300,45.2800,4504400,0
20050204,45.0250,45.9000,45.0250,45.8850,4585000,0
20050207,45.4400,45.4400,44.3750,44.4650,9093200,0
20050208,44.8750,44.9000,44.2100,44.4350,6125800,0
20050209,44.4250,44.8200,43.4500,43.5900,5797600,0
20050210,44.1250,44.2600,43.6500,44.0150,5493400,0
20050211,44.0500,44.4400,43.7350,43.8750,5457600,0
20050214,43.8800,44.7400,43.7550,44.4750,4231200,0
20050215,44.6500,45.1300,44.6150,45.1000,5515800,0
20050216,44.8900,45.0650,44.5800,44.9350,3695600,0
20050217,44.8100,44.9300,44.3700,44.5100,4055600,0
20050218,44.5500,44.6250,44.3750,44.5250,4237800,0
20050222,44.0150,44.2000,43.3250,43.4500,7406000,0
20050223,43.4500,44.4200,43.4500,44.1750,4139200,0
20050224,44.1750,44.6500,43.8100,44.6500,4709200,0
20050225,44.8000,45.7450,44.7250,45.6950,5175200,0
20050228,45.4600,45.9450,45.2000,45.5800,4782200,0
20050301,45.3450,45.6250,45.1200,45.4100,3700200,0
20050302,45.1050,46.3300,45.0850,45.7250,4769800,0
20050303,45.7750,45.9600,45.4250,45.8200,4119400,0
20050304,46.1000,46.8250,45.9600,46.6450,3647600,0
20050307,46.5200,46.7850,45.5250,45.6000,5010000,0
20050308,45.5950,45.7350,45.1300,45.1750,5869600,0
20050309,45.0750,45.3850,44.6000,45.1250,4079800,0
20050310,45.2250,45.9250,45.2250,45.7100,4433000,0
20050311,46.0000,46.1650,45.0600,45.1400,4051400,0
20050314,45.1400,45.7000,44.9400,45.2350,2048000,0
20050315,45.5000,45.6150,44.9850,45.0400,2908000,0
20050316,44.9900,45.1000,44.7000,45.0400,2292000,0
20050317,45.3250,45.9300,44.8250,45.5500,2907200,0
20050318,45.6750,45.8800,45.1750,45.6250,5948800,0
20050321,45.9750,45.9900,45.3600,45.8150,3883200,0
20050322,45.9400,46.7000,45.9400,46.0250,4243400,0
20050323,45.7500,46.4000,45.5700,46.1900,4280400,0
20050324,46.1900,46.7300,46.0850,46.4250,3270200,0
20050328,46.6500,46.8750,46.2700,46.5600,4242000,0
20050329,46.7750,46.8050,46.4050,46.5500,4423400,0
20050330,46.8150,47.8750,46.4500,47.8550,4665200,0
20050331,47.7800,48.3250,47.6500,47.6900,5670400,0
20050401,47.8750,48.1250,47.2750,47.9150,7006000,0
20050404,47.7700,48.3700,47.6400,48.2500,6011800,0
20050405,48.2500,48.9650,48.2100,48.9650,5553000,0
20050406,48.9650,49.4550,48.8500,49.0200,4354400,0
20050407,49.2400,49.8550,49.0000,49.5400,4050600,0
20050408,49.8000,49.8250,48.9900,49.2000,4616800,0
20050411,49.1900,49.3950,48.5550,48.6050,6150200,0
20050412,48.6100,48.7200,47.6750,48.6000,7791000,0
20050413,48.7200,48.9450,47.0500,47.9800,6138000,0
20050414,46.6050,48.0750,46.2500,46.9550,11196000,0
20050415,47.2250,47.4650,46.6050,46.6350,4764000,0
20050418,46.3000,46.3750,44.7750,45.5850,9157000,0
20050419,45.5500,46.6100,45.5500,46.6000,7907400,0
20050420,46.9250,46.9250,45.9000,46.0750,6994600,0
20050421,46.4000,46.6000,45.6700,46.2150,5235600,0
20050422,46.0350,46.0400,45.3350,45.6300,4796000,0
20050425,45.5150,45.5200,44.8400,45.3750,7697800,0
20050426,45.2000,45.6950,45.0000,45.0300,4569200,0
20050427,45.0500,46.4450,44.3050,46.3450,7156800,0
20050428,46.3750,46.4150,45.6750,46.2450,5530600,0
20050429,46.3600,47.3200,46.2500,47.2550,5879200,0
20050502,47.0300,47.6500,47.0300,47.3400,4692400,0
20050503,47.5500,48.4800,47.2600,48.3550,8094000,0
20050504,48.6250,49.2600,48.6000,48.6500,6838800,0
20050505,48.9600,49.0750,48.5050,48.6000,4517800,0
20050506,48.9500,49.4550,48.9100,49.2050,5120200,0
20050509,49.2500,49.5750,48.7500,49.2950,4298600,0
20050510,49.0850,49.4600,48.8150,48.9300,4799800,0
20050511,48.8750,49.1400,48.2850,49.0000,4193800,0
20050512,49.2250,49.4850,49.0000,49.0200,4595200,0
20050513,49.0000,49.0050,46.9100,47.6850,7212200,0
20050516,48.0000,48.4650,47.8800,48.4250,3162600,0
20050517,48.1000,48.7150,47.8600,48.6850,3700400,0
20050518,48.9500,49.0000,47.6500,47.9000,12077600,0
20050519,48.0000,48.3500,47.8600,48.3000,6463400,0
20050520,48.2000,48.3950,48.1750,48.2500,5965000,0
20050523,48.3500,48.8500,48.2150,48.7050,3981000,0
20050524,48.8750,48.9000,48.5100,48.6550,4071200,0
20050525,48.7500,48.8750,48.1850,48.3400,3071000,0
20050526,48.5000,48.7300,48.4000,48.5700,2489200,0
20050527,48.6300,49.0000,48.4200,48.8800,3509600,0
20050531,49.1500,49.4000,48.5000,48.5800,3102400,0
20050601,48.7000,49.5500,48.5100,49.2300,3406200,0
20050602,49.4800,50.5800,49.3500,50.3800,5256600,0
20050603,50.7300,51.3300,50.4900,50.6000,3948600,0
20050606,50.9500,50.9900,50.5500,50.9900,2733600,0
20050607,52.0000,52.1700,51.7000,51.7100,5561100,0
20050608,52.0000,52.0800,50.7000,51.1800,4364900,0
20050609,51.0300,52.0400,50.8100,51.7500,3675300,0
20050610,51.7500,51.7500,50.5100,50.7900,2889300,0
20050613,50.9300,51.3800,50.9100,51.1900,2273600,0
20050614,51.4000,52.1600,51.4000,51.6600,3751700,0
20050615,52.0800,52.0800,51.0500,51.5700,3115300,0
20050616,51.6000,51.8800,51.1600,51.5400,2913700,0
20050617,52.0000,52.0000,51.6100,51.8500,4593300,0
20050620,51.8000,51.8800,51.2700,51.5900,3124900,0
20050621,51.6500,51.9100,51.1200,51.8700,3089100,0
20050622,51.9200,52.0600,51.3700,51.3700,3334000,0
20050623,51.5000,52.0500,51.5000,51.7000,3549300,0
20050624,51.6500,52.0500,51.2900,51.3000,4454400,0
20050627,51.2800,51.6000,51.2000,51.3200,2366200,0
20050628,51.6500,52.8000,51.6000,52.6900,3442200,0
20050629,52.8100,53.6300,52.7900,53.1400,4141800,0
20050630,53.1400,53.6200,52.0100,52.1400,4176400,0
20050701,53.0000,53.0000,52.1900,52.8100,3117300,0
20050705,53.0500,53.6700,52.8700,53.2300,3367300,0
20050706,53.4500,54.3000,52.3000,53.5000,8280000,0
20050707,53.5100,54.5000,53.2500,53.4900,7612400,0
20050708,53.7600,53.7600,53.0500,53.0500,5177500,0
20050711,53.0600,53.3500,52.4300,52.4300,5057000,0
20050712,52.5000,52.9000,51.7100,51.7800,4938400,0
20050713,51.8000,51.9000,50.9000,51.4000,5355600,0
20050714,51.7000,52.0000,50.2500,50.2500,8520000,0
20050715,50.5500,51.4900,50.3600,50.8200,6130000,0
20050718,51.0400,51.2000,50.8100,50.8100,3647800,0
20050719,51.0600,51.0900,49.9900,50.5800,4710900,0
20050720,50.3500,50.5200,49.4900,49.7500,4998700,0
20050721,48.8000,49.7000,47.8000,49.1600,9943900,0
20050722,49.7500,51.0400,49.5200,50.8000,6948700,0
20050725,51.0000,51.3000,50.6103,50.8000,6113700,0
20050726,51.1100,52.3900,51.1100,52.0000,8589700,0
20050727,52.1500,52.5000,51.1100,51.4200,6977100,0
20050728,51.8900,53.2400,51.7609,52.9200,7996800,0
20050729,52.9200,52.9400,52.2100,52.3000,6108400,0
20050801,52.3400,52.9900,52.0300,52.6200,5474900,0
20050802,52.6200,53.0500,52.5200,53.0300,5143600,0
20050803,53.0900,53.2500,52.9000,53.1600,4557500,0
20050804,53.1700,53.3000,52.8200,52.9600,4970900,0
20050805,52.9800,52.9800,51.7500,52.0600,6606400,0
20050808,52.2900,52.2900,51.0500,51.1800,4805900,0
20050809,51.2300,51.8200,51.0200,51.7800,5291700,0
20050810,52.0200,52.4000,51.6100,51.6100,3871700,0
20050811,51.7900,52.5900,51.7680,52.3700,3649900,0
20050812,53.0000,53.3800,51.7300,52.0900,2604900,0
20050815,52.2300,52.2500,51.6200,51.9800,2663200,0
20050816,52.0000,52.2300,51.1000,51.1000,3539400,0
20050817,51.3600,51.6500,51.0700,51.2600,3494400,0
20050818,51.4000,51.7100,51.2500,51.3000,2489300,0
20050819,51.3000,51.7000,51.1800,51.1800,3139900,0
20050822,51.5600,51.7000,51.2000,51.3600,2956400,0
20050823,51.2600,51.6000,51.0500,51.0600,3124600,0
20050824,51.3400,51.4400,50.4600,50.6300,3557000,0
20050825,50.7900,50.8200,50.3000,50.6400,3349200,0
20050826,50.6900,50.9000,50.2300,50.4500,3848300,0
20050829,50.2500,50.8600,50.0900,50.7000,407800,0
20050830,50.8000,50.8800,50.3800,50.4800,4216700,0
20050831,50.7500,51.5200,50.4000,51.5000,4501900,0
20050901,51.5000,52.3500,50.5844,52.0500,5597600,0
20050902,52.3000,52.8000,52.1900,52.5300,3507200,0
20050906,52.6500,53.2400,52.6000,53.1900,4053900,0
20050907,53.3000,53.5000,53.1100,53.4500,3664100,0
20050908,53.7900,54.0300,53.1500,53.8300,5456300,0
20050909,53.9000,54.8700,53.9000,54.5100,5095200,0
20050912,54.7600,54.7800,54.1000,54.2700,4842400,0
20050913,53.8700,54.1600,53.0000,53.0300,5867000,0
20050914,53.0500,53.2800,52.8200,52.9400,4081600,0
20050915,53.0300,53.8200,53.0300,53.4000,4587700,0
20050916,53.5200,54.0600,53.1900,54.0500,6548600,0
20050919,54.0600,54.1000,53.1500,53.5000,2731200,0
20050920,53.8000,53.8900,52.4100,52.6200,4785500,0
20050921,53.0600,53.3500,52.3200,52.5900,5283100,0
20050922,52.6000,53.8600,52.5900,53.6300,5339900,0
20050923,53.8800,55.4800,53.6400,55.0000,12425400,0
20050926,55.4900,55.8100,55.1000,55.4000,5999600,0
20050927,55.3000,55.9000,55.2600,55.2600,5005600,0
20050928,55.9000,55.9000,54.8600,55.3400,5543000,0
20050929,54.6600,55.9900,54.6600,55.7200,4683300,0
20050930,55.7200,56.6600,55.6700,56.2000,6658800,0
20051003,56.2100,56.9200,56.1500,56.7800,5065100,0
20051004,57.0500,58.0000,56.8800,57.0600,6447900,0
20051005,57.0500,57.6400,56.2000,56.4500,5653000,0
20051006,56.4000,57.0000,55.9500,56.4100,4699900,0
20051007,56.2300,56.5800,56.1400,56.3700,3217500,0
20051010,56.3700,56.7700,55.8800,55.8800,3216400,0
20051011,55.9000,56.1999,55.1200,55.1800,4149500,0
20051012,55.1100,55.6000,54.6900,55.0300,4997600,0
20051013,54.6000,54.8400,54.0200,54.2000,6320100,0
20051014,54.2000,54.2000,54.2000,54.2000,0,0
20051017,56.5000,56.5340,55.9300,56.4400,4411300,0
20051018,56.0000,56.8000,56.0000,56.5100,4658100,0
20051019,56.5400,58.2700,56.5300,58.2000,5653600,0
20051020,58.3900,58.4000,57.0800,57.1100,5229300,0
20051021,57.4000,57.8200,56.5100,57.1400,6069100,0
20051024,57.7000,57.8100,57.0401,57.1900,4278000,0
20051025,57.0200,57.0700,55.1600,55.9400,7085200,0
20051026,56.0500,56.5100,53.8400,53.9800,9083800,0
20051027,55.0500,55.5600,54.4200,54.6100,5088400,0
20051028,55.5900,56.7300,55.2500,56.7300,8334600,0
20051031,56.9300,58.1800,56.6110,57.8900,6665000,0
20051101,58.1200,59.4300,58.0000,59.0000,10336300,0
20051102,58.2500,59.8900,58.2500,59.5700,8163500,0
20051103,59.9000,59.9000,57.6400,57.6700,13835900,0
20051104,58.0500,58.4500,57.7500,58.0200,8214100,0
20051107,58.5000,58.7000,58.0100,58.5000,3733500,0
20051108,58.0500,58.2800,57.7800,58.0700,3639900,0
20051109,58.0700,58.3800,57.1000,57.3600,5128100,0
20051110,57.9500,59.3800,57.7496,59.2900,7370000,0
20051111,59.4000,59.7758,59.1000,59.6500,3442800,0
20051114,59.7500,59.7600,59.1300,59.1400,3740100,0
20051115,59.5200,59.8700,59.4200,59.7500,4436700,0
20051116,59.9800,60.5900,59.9000,60.3800,5216000,0
20051117,60.7500,60.9900,60.0500,60.9800,4555800,0
20051118,61.0500,61.6500,60.6500,60.9600,4937100,0
20051121,61.0000,61.2000,60.5500,60.8000,5542000,0
20051122,60.6200,60.8399,60.4000,60.6700,3744800,0
20051123,60.6700,60.7700,60.3500,60.5300,3035500,0
20051125,60.6500,60.7100,60.1600,60.1600,1713200,0
20051128,60.0600,60.1600,58.4000,58.4000,5489000,0
20051129,58.5000,60.3900,58.5000,60.0700,6894500,0
20051130,60.4800,60.6500,59.8000,59.8600,5491600,0
20051201,60.4200,61.5100,60.3600,61.4700,5504000,0
20051202,61.4700,62.1400,61.4700,61.9700,3443800,0
20051205,61.7800,62.4200,61.3600,62.3400,4634700,0
20051206,62.8900,64.1800,61.7500,63.2400,5650200,0
20051207,62.9600,63.0000,62.0500,62.6100,5074000,0
20051208,62.6100,63.0300,62.1700,62.9600,3976400,0
20051209,63.1500,63.9500,62.1500,63.6700,2974700,0
20051212,63.6800,63.7900,62.0100,63.2000,4086300,0
20051213,63.1700,63.6600,62.6100,63.4300,5316300,0
20051214,63.4800,63.7400,62.9400,63.0000,3095200,0
20051215,63.1600,63.4500,62.5400,63.3300,4109900,0
20051216,63.7000,63.9900,63.0300,63.1400,4788000,0
20051219,62.7500,63.1500,61.0300,61.8500,12231700,0
20051220,61.8500,63.8100,61.8000,63.0600,7769500,0
20051221,63.8800,64.5000,63.4200,63.7900,13802700,0
20051222,63.8300,64.1200,63.2700,63.7500,8952700,0
20051223,63.9500,64.1000,63.3001,63.6500,3908300,0
20051227,64.6000,64.6100,63.2100,63.6000,4856800,0
20051228,63.5000,63.8500,63.2500,63.4500,3890700,0
20051229,63.4300,63.4500,62.7500,62.9000,3556700,0
20051230,62.5200,62.7500,62.1300,62.1400,3388200,0
20060103,62.6000,62.6000,60.6000,61.7300,8070600,0
20060104,61.8900,62.2000,61.6000,61.8800,5587100,0
20060105,62.2300,62.8800,61.4900,61.6900,5626000,0
20060106,62.7500,62.9300,62.0300,62.9000,5577800,0
20060109,62.9000,62.9000,61.2600,61.4000,8831000,0
20060110,61.4500,62.7700,61.4400,62.6100,6238100,0
20060111,62.6000,62.7000,61.6200,61.8500,5519600,0
20060112,61.9000,62.9100,61.7400,62.5300,5374100,0
20060113,61.3400,61.3400,59.7100,60.9400,11005800,0
20060117,60.2000,61.0000,59.9800,61.0000,6333200,0
20060118,61.0000,61.7600,60.5800,61.0600,7104900,0
20060119,61.3100,62.1000,59.2900,61.4700,13390900,0
20060120,61.4000,61.4000,59.3900,59.4800,10092000,0
20060123,59.5100,59.8300,57.7200,57.9900,9611600,0
20060124,58.0500,58.6999,58.0500,58.3100,8251000,0
20060125,58.7300,58.8800,57.4500,57.9800,6530200,0
20060126,57.9900,58.5200,57.1200,57.8900,9954400,0
20060127,58.2400,58.7800,58.0100,58.5400,6419500,0
20060130,58.4000,58.7000,57.6500,57.7700,6739700,0
20060131,58.1700,59.9500,58.0100,59.4200,10655300,0
20060201,59.3000,59.7500,59.0500,59.5000,7522900,0
20060202,59.7300,59.7400,58.7500,59.3600,6235200,0
20060203,59.3600,59.8900,59.0900,59.6200,5392600,0
20060206,59.3400,59.6000,58.2500,58.5400,4891700,0
20060207,58.5000,59.0820,57.7000,57.7300,5175800,0
20060208,57.5200,58.0800,55.2500,57.5900,7320600,0
20060209,58.5000,59.1900,58.0400,58.0800,5747900,0
20060210,58.1500,58.7800,57.4000,58.6000,4224000,0
20060213,58.5000,58.7800,58.1700,58.5900,3357500,0
20060214,58.5000,59.4700,58.5000,59.4500,4771900,0
20060215,59.4000,59.7500,58.7200,59.0000,4335400,0
20060216,59.2400,59.2650,58.1300,58.5000,5087600,0
20060217,58.2500,58.4000,57.8300,58.0000,7065300,0
20060221,58.8000,59.0399,57.9400,58.1700,4689100,0
20060222,58.3400,59.8000,58.3400,59.5400,5297100,0
20060223,59.8800,59.8800,59.3700,59.4500,4772500,0
20060224,59.1000,59.4600,58.5100,58.8900,5348000,0
20060227,59.0000,59.1600,58.8200,58.9400,3247000,0
20060228,58.9300,59.0200,57.8700,58.2300,5301200,0
20060301,58.0500,58.4600,57.8400,58.4300,5303500,0
20060302,58.0000,58.2199,57.2200,57.5800,5964400,0
20060303,57.3500,57.6700,56.4900,56.6000,6531200,0
20060306,56.3000,56.7800,56.2400,56.7000,5801500,0
20060307,56.2200,57.3200,56.1000,56.4200,6308900,0
20060308,56.4300,57.3500,56.3200,57.2000,6063300,0
20060309,57.5000,57.8600,56.2800,56.3400,5283300,0
20060310,56.3900,56.7900,56.1500,56.1700,6984200,0
20060313,56.1700,56.1700,56.1700,56.1700,0,0
20060314,55.4500,56.9400,55.4500,56.8900,7643900,0
20060315,56.9000,57.5200,56.5500,57.3400,6608100,0
20060316,57.2900,57.3400,56.4600,56.5700,6071400,0
20060317,56.9000,56.9100,56.1500,56.6900,6645800,0
20060320,56.5800,56.9090,56.1500,56.5300,4382800,0
20060321,56.7400,56.9100,55.5600,56.2100,5928200,0
20060322,55.0000,56.9100,55.0000,56.6400,4434600,0
20060323,56.2500,56.5500,55.8500,56.3700,5577700,0
20060324,56.1800,56.7800,55.4500,55.7800,4957300,0
20060327,55.4550,55.7500,54.8300,54.9300,11124900,0
20060328,54.5600,54.8400,53.2000,54.3200,12204700,0
20060329,55.6300,56.5500,55.3000,55.9800,9508000,0
20060330,55.7500,56.9700,55.7200,56.2600,8091500,0
20060331,56.2600,56.6500,55.5000,55.8600,9772100,0
20060403,56.6000,56.6000,55.3400,55.4700,7603600,0
20060404,55.4000,55.7000,55.0000,55.3000,6942200,0
20060405,55.1700,55.7300,55.0500,55.3000,5679500,0
20060406,55.3500,55.3700,53.7200,54.5100,12067200,0
20060407,54.6500,55.2300,53.6500,53.6900,8075300,0
20060410,53.6000,53.6300,51.4300,52.4300,19082200,0
20060411,52.6500,52.8100,50.8800,51.5500,14552700,0
20060412,51.5500,53.5700,51.5500,53.4600,12100500,0
20060413,53.4600,53.8000,53.0600,53.5000,7685500,0
20060417,52.9100,53.0300,51.4500,51.6700,10399800,0
20060418,52.6000,52.9300,49.5100,49.6700,41239400,0
20060419,49.1000,50.0000,47.4400,49.1800,41951200,0
20060420,49.3500,50.7800,49.0500,50.1200,19329200,0
20060421,50.5100,50.7500,49.4800,49.5700,8944200,0
20060424,49.4800,50.4300,49.1000,50.1600,11713700,0
20060425,50.2000,50.5500,49.1900,49.3600,8586100,0
20060426,49.5900,50.0000,48.8000,48.9700,12378400,0
20060427,48.4900,48.4900,46.5600,47.7500,29902900,0
20060428,48.0000,49.9000,47.9200,49.7400,15282300,0
20060501,49.3000,50.2200,49.3000,49.8000,10991600,0
20060502,49.3000,50.0000,48.4500,48.5800,11589600,0
20060503,48.3100,48.3200,46.3200,46.6100,23876900,0
20060504,46.6000,47.1500,46.0800,46.5300,11609300,0
20060505,46.6900,46.8800,45.9190,46.3900,13243800,0
20060508,46.1500,46.6500,44.8800,45.0800,19360600,0
20060509,44.6800,44.8000,43.3100,43.8000,30917000,0
20060510,44.7900,46.4300,44.3100,46.1700,29522100,0
20060511,45.1000,45.3400,43.9300,44.3700,30198100,0
20060512,43.9300,46.1700,43.6000,45.8400,17056600,0
20060515,45.8500,46.9900,45.6000,46.7000,11641600,0
20060516,47.0700,47.9000,46.8900,47.0100,10948400,0
20060517,46.7800,47.6790,46.2000,46.8900,8632100,0
20060518,46.1000,46.2000,44.6600,45.3000,17696000,0
20060519,45.3000,45.4000,44.2000,44.4200,15507800,0
20060522,44.4300,44.5700,43.3800,43.5200,12017500,0
20060523,44.0000,44.1400,42.7500,42.8200,12142900,0
20060524,42.7700,42.7700,41.4400,42.0900,20168500,0
20060525,42.1000,42.6800,42.1000,42.4200,12935100,0
20060526,42.5000,43.4099,42.4500,43.1200,8613700,0
20060530,42.8100,43.8100,42.8000,43.3300,8673000,0
20060531,43.7500,44.1500,43.4600,43.9600,9255000,0
20060601,44.1400,45.9000,44.0800,45.7200,11754300,0
20060602,46.2800,47.3700,46.2800,46.9800,12669700,0
20060605,46.7000,47.1100,46.0400,46.2200,7065100,0
20060606,46.3000,46.7200,45.6000,46.1800,6847000,0
20060607,46.4900,46.8800,46.1900,46.2800,5291000,0
20060608,46.7200,46.9500,45.7900,46.2500,6128300,0
20060609,46.0000,46.3000,45.6200,45.7700,5693900,0
20060612,46.0000,46.1500,45.0500,45.1600,4527000,0
20060613,44.8200,45.6500,44.7500,45.4300,6359800,0
20060614,44.7600,45.2700,44.5500,44.9800,5954800,0
20060615,45.0000,45.1500,44.2000,44.7500,7777500,0
20060616,44.9000,44.9900,44.2000,44.2900,7265300,0
20060619,44.4900,44.5000,43.3100,43.5000,6743900,0
20060620,43.8500,44.1700,43.5000,43.7100,5288500,0
20060621,43.5000,44.6000,43.5000,44.0700,5706700,0
20060622,44.2000,45.2000,44.2000,44.4300,6135900,0
20060623,44.1400,45.6800,44.1000,45.2300,6156800,0
20060626,45.1100,45.7000,44.6500,44.9400,4391200,0
20060627,44.7200,44.9700,44.1700,44.2200,4393100,0
20060628,44.4900,44.6000,42.9000,44.4300,7270500,0
20060629,44.4300,45.8200,44.4300,45.0100,5402100,0
20060630,45.0200,45.3000,44.2800,44.7800,7551500,0
20060703,44.8500,45.0700,44.4000,45.0100,2175800,0
20060705,45.0000,45.2400,44.2900,45.1100,5041900,0
20060706,44.8300,45.6300,44.5300,44.8300,5323200,0
20060707,45.0200,45.5900,45.0100,45.3900,4568800,0
20060710,45.4500,46.9500,45.4500,46.8200,6973100,0
20060711,46.9400,48.9500,46.9000,48.0900,15099500,0
20060712,48.3900,48.9400,47.7800,48.0600,6576300,0
20060713,48.0700,48.7400,47.8100,48.0100,5419500,0
20060714,47.8600,47.9100,46.9700,47.5500,5044400,0
20060717,47.3200,48.4000,47.2700,47.6500,4743500,0
20060718,47.6400,48.8100,47.3800,48.4000,9171400,0
20060719,49.9100,51.1400,49.6500,50.9300,17652300,0
20060720,51.1500,51.9400,49.4700,50.2100,10539200,0
20060721,50.4000,50.4000,49.3500,50.0000,7790900,0
20060724,50.1000,50.8800,49.9300,50.8000,7216700,0
20060725,50.8100,51.6700,50.4800,51.4900,5764700,0
20060726,51.2500,51.4199,50.2800,50.5300,5497400,0
20060727,48.7000,49.5500,47.4000,49.4600,15388600,0
20060728,49.5800,50.5400,47.4700,47.8500,10645700,0
20060731,48.3000,48.6500,47.2700,47.8300,6092800,0
20060801,47.5000,48.0000,47.4600,47.8200,4002800,0
20060802,49.0000,49.6000,48.4400,48.5700,7319900,0
20060803,48.6400,48.7700,47.6300,47.7700,5075000,0
20060804,48.2900,49.1000,47.9100,48.5600,5253900,0
20060807,48.1400,48.9400,48.1400,48.4900,2982000,0
20060808,48.8300,49.7100,48.7800,49.4200,4885300,0
20060809,49.8700,49.9700,48.9000,48.9800,3534800,0
20060810,47.4100,47.8500,46.5000,47.4000,10787700,0
20060811,47.0800,47.7400,46.9800,47.5700,3743600,0
20060814,47.9900,48.1400,47.5100,47.6600,4225700,0
20060815,48.2900,48.2900,47.7500,48.1300,3074000,0
20060816,48.2900,48.5000,47.8400,48.1400,4098200,0
20060817,48.1400,49.3800,48.1200,49.0400,5228300,0
20060818,48.9500,49.5400,48.5200,49.5000,5029900,0
20060821,49.0200,49.9300,49.0200,49.5600,3092200,0
20060822,49.5000,50.1800,49.4500,49.6400,3905500,0
20060823,49.6500,49.9500,49.4500,49.6400,2216300,0
20060824,49.6900,51.3000,49.6400,51.1600,5342400,0
20060825,50.7500,51.0700,50.1500,50.8800,2908200,0
20060828,50.5400,51.7500,50.4700,51.3300,4092400,0
20060829,50.7500,51.5900,50.6000,51.0300,3936200,0
20060830,51.2800,52.0800,50.9800,51.8000,4515800,0
20060831,51.7500,52.0300,51.2500,51.9500,4325200,0
20060901,51.9500,52.0200,51.3300,51.8000,4312600,0
20060905,51.9000,51.9800,50.6500,50.7000,4540100,0
20060906,50.5100,51.1000,49.7100,50.4200,4551300,0
20060907,50.5000,50.8200,49.9700,50.2100,2247500,0
20060908,50.6000,51.1300,50.3400,50.9000,3330700,0
20060911,50.2300,51.7500,50.2100,51.6000,3799000,0
20060912,51.6400,52.6700,51.6400,52.5300,5188600,0
20060913,52.2700,52.7800,51.9300,52.0500,3870300,0
20060914,52.0500,52.2000,51.5000,51.8100,3341900,0
20060915,52.0400,52.3800,51.9000,52.2100,5922100,0
20060918,52.1500,52.8400,51.9300,52.0900,5669200,0
20060919,51.8000,52.1500,51.1200,51.8700,4244500,0
20060920,51.7400,51.9900,51.4600,51.5300,2802900,0
20060921,51.3800,51.9000,50.0200,50.2900,4932000,0
20060922,50.3000,50.3000,48.9000,48.9700,7753300,0
20060925,49.4200,49.5300,48.3000,48.8200,5900300,0
20060926,49.4600,49.4600,48.5500,48.6200,5622000,0
20060927,48.6200,49.3200,47.9100,49.0800,6510100,0
20060928,49.2000,49.5100,49.0000,49.4600,3615500,0
20060929,49.3000,49.7500,48.9100,49.2000,5875600,0
20061002,49.1100,49.5800,48.5200,49.4300,4924000,0
20061003,49.4300,49.7800,48.9500,49.5800,4814500,0
20061004,49.3400,49.7000,49.0200,49.5600,5260800,0
20061005,49.2200,50.7300,49.1000,50.6700,5943700,0
20061006,50.6000,52.6100,50.5600,51.5000,9803400,0
20061009,51.4900,51.5000,50.6200,50.7200,3768300,0
20061010,50.9500,50.9800,49.5600,49.6500,5325500,0
20061011,49.6200,50.3700,49.3000,50.1000,4649000,0
20061012,50.0000,50.0000,49.0800,49.6200,5007900,0
20061013,49.2500,49.4000,48.5200,48.7500,7707300,0
20061016,47.1500,50.3600,47.1500,47.5400,32187700,0
20061017,47.2700,47.6600,46.6100,46.7300,15105900,0
20061018,47.0100,48.0300,46.6500,47.9200,8304100,0
20061019,49.2000,51.0300,48.7900,50.6500,21296900,0
20061020,50.8500,51.4500,50.5800,50.7000,12075800,0
20061023,50.7700,51.1800,50.3300,50.6400,6835900,0
20061024,50.5000,50.7900,49.8300,49.8400,7962100,0
20061025,49.8500,49.9000,48.4400,48.6300,13031100,0
20061026,49.3000,49.6500,48.9000,49.3700,7952000,0
20061027,49.2500,49.9100,48.9300,49.4100,5413500,0
20061030,49.6400,49.7900,48.7400,49.0300,5325700,0
20061031,49.1000,49.2900,48.5500,48.7800,6353500,0
20061101,49.3400,49.5400,47.8600,48.3000,5525900,0
20061102,48.1000,49.2000,48.0900,48.6200,5651900,0
20061103,48.7500,48.7500,47.4700,47.8300,6677400,0
20061106,47.8400,48.7200,47.8300,48.4100,6218500,0
20061107,48.7600,50.0000,48.3500,49.5700,9393900,0
20061108,48.4400,48.6800,47.3700,48.0000,15684200,0
20061109,48.0000,48.0000,45.1200,45.2700,21447600,0
20061110,45.4500,46.5000,45.2800,46.1100,10615900,0
20061113,46.2400,46.8600,45.8000,46.7500,9117900,0
20061114,47.0200,47.5200,46.8600,47.4400,8889300,0
20061115,47.3900,48.0800,47.3500,47.9600,7700400,0
20061116,48.2000,48.2900,47.5000,47.6200,5271500,0
20061117,47.6000,47.6800,46.8800,47.2500,5714800,0
20061120,47.7200,47.8700,46.7300,46.8100,6018100,0
20061121,47.0000,47.0000,46.1900,46.3300,6132100,0
20061122,46.2300,46.6800,46.2200,46.5600,4855300,0
20061124,46.4000,47.0000,46.1900,46.7100,1842400,0
20061127,46.7000,46.8900,46.1800,46.1800,5617000,0
20061128,46.2500,48.0000,46.2500,47.3400,9759800,0
20061129,47.4600,47.6100,46.9400,47.5600,8223000,0
20061130,47.9500,49.4800,47.9000,49.0800,11435600,0
20061201,49.4400,49.8400,48.4850,48.8300,7665900,0
20061204,48.8500,49.5300,48.6200,48.9100,7846800,0
20061205,49.1000,49.1700,48.6820,48.8800,4601200,0
20061206,49.0300,49.1400,48.7200,49.0100,9800000,0
20061207,49.0800,50.2500,49.0000,49.4900,10123100,0
20061208,49.3700,49.9500,49.2800,49.9100,6141000,0
20061211,49.9000,50.3065,49.3500,50.0900,4475300,0
20061212,49.9100,50.3700,49.7600,50.0400,7151800,0
20061213,50.4300,50.5600,49.6400,49.7100,6556600,0
20061214,50.0000,50.2100,49.5900,49.7000,7523100,0
20061215,49.6700,50.1500,49.1400,50.0900,7425900,0
20061218,50.2000,50.5300,49.9800,50.4000,5465300,0
20061219,50.5000,52.5300,50.4940,52.3300,13079400,0
20061220,52.5000,53.7000,52.3400,53.5600,10264900,0
20061221,53.8900,54.4600,53.6300,53.9300,8802100,0
20061222,53.7600,53.9100,52.9100,53.4500,4569100,0
20061226,53.6800,53.8300,52.9900,53.2300,2317300,0
20061227,52.3400,53.6000,52.0500,53.3800,4915200,0
20061228,52.8700,53.7500,52.8700,53.6600,3626500,0
20061229,53.4000,54.0400,53.4000,53.7300,4410400,0
20070103,54.3200,54.3400,52.3200,52.5700,8361300,0
20070104,52.5000,53.0000,52.0500,52.9100,5154600,0
20070105,52.8000,53.0500,51.9300,52.5500,6215700,0
20070108,52.4500,53.4900,52.2200,53.3200,4344100,0
20070109,53.3500,53.3500,52.4300,52.6800,5484000,0
20070110,52.8200,53.2500,52.2000,52.8300,5075600,0
20070111,53.1100,54.5000,52.9500,54.4500,5491000,0
20070112,54.4000,55.3400,54.2500,55.1000,8346500,0
20070116,55.1000,55.9500,54.7200,55.7500,8214400,0
20070117,55.9500,56.2900,55.5200,55.6500,6743200,0
20070118,54.6000,54.6000,53.3600,53.8000,13150100,0
20070119,53.8000,53.8000,53.0800,53.2000,8131200,0
20070122,53.2000,53.2500,52.0500,52.1900,8795700,0
20070123,52.2000,52.4500,51.4000,51.4700,7639700,0
20070124,51.3700,52.3100,50.7600,51.8000,8157800,0
20070125,51.8000,52.4000,51.8000,52.1000,4976800,0
20070126,52.0600,52.1400,51.2800,51.5400,4097600,0
20070129,51.3500,52.0100,51.3500,51.7300,5029000,0
20070130,52.0200,52.5300,51.8100,52.2100,5881200,0
20070131,52.5000,52.5000,51.4400,52.2600,4266600,0
20070201,52.2700,53.2200,51.7800,52.8000,4694500,0
20070202,52.8500,53.4500,52.7500,52.9100,4959500,0
20070205,51.9500,52.8300,51.8600,52.3300,6473200,0
20070206,51.8000,51.8900,50.5100,50.9900,10969500,0
20070207,51.3900,51.3900,50.9900,51.2500,5172000,0
20070208,51.2800,51.6600,51.1700,51.2400,4105700,0
20070209,51.2800,51.5200,50.7500,50.8800,4438700,0
20070212,51.4500,51.9900,51.3800,51.6200,5510217,0
20070213,51.9400,52.2000,51.4600,51.6100,6084716,0
20070214,51.7100,51.9340,51.3100,51.6400,5125299,0
20070215,52.1000,54.1500,51.9800,53.6100,8389600,0
20070216,53.5100,54.2800,53.4300,53.9500,6276600,0
20070220,54.5500,54.9500,53.6100,53.8200,6237000,0
20070221,53.8300,54.1300,53.2100,53.5300,4792000,0
20070222,53.8200,54.0000,53.4500,53.7200,3895000,0
20070223,54.0800,54.2900,52.8800,53.0300,4588600,0
20070226,53.1700,53.3500,52.6700,53.2100,4700607,0
20070227,53.2200,53.6800,50.9400,51.7100,8679200,0
20070228,52.0200,52.7200,51.7500,52.2000,2687600,0
20070301,52.0600,53.2000,51.2400,52.7400,8698546,0
20070302,53.9900,55.0800,53.0000,54.1800,13175700,0
20070305,53.9000,54.8500,52.9300,52.9600,9364200,0
20070306,54.4100,54.5000,53.5400,53.9800,13281400,0
20070307,53.8100,54.0000,53.1100,53.8000,6584500,0
20070308,54.1700,54.2500,53.1100,53.3300,6038300,0
20070309,53.5000,53.8000,52.8400,53.0000,4786100,0
20070312,53.4000,53.6100,52.6700,53.2700,6895600,0
20070313,53.2700,54.0200,52.9700,53.0000,10299800,0
20070314,52.9000,53.9500,52.7300,53.3700,8599100,0
20070315,53.3700,54.2300,53.1800,54.0500,6508200,0
20070316,54.3100,54.6300,52.8900,53.1300,12428500,0
20070319,53.5400,54.5200,53.3300,54.3000,7729900,0
20070320,54.3000,54.9100,53.8800,54.1000,9084056,0
20070321,54.0500,55.1400,53.3000,55.0300,13092618,0
20070322,55.3400,56.2300,54.6500,55.6900,13125757,0
20070323,55.4600,56.7400,55.2700,56.5100,8674100,0
20070326,56.4700,57.1000,56.2000,56.8800,9688964,0
20070327,56.0000,56.6100,54.9000,55.8500,15167800,0
20070328,55.9800,56.7400,54.5900,54.8100,12456100,0
20070329,53.7400,53.7400,52.3500,52.8400,26422271,0
20070330,52.8400,53.2300,52.5200,52.9700,8706200,0
20070402,53.4000,53.9500,53.1300,53.7300,8847400,0
20070403,54.0800,54.8500,54.0000,54.6100,9027714,0
20070404,54.6100,55.4000,54.4000,55.0600,8705200,0
20070405,54.8200,55.9000,54.7200,55.3300,9043761,0
20070409,55.1500,55.3800,54.8100,54.8800,8099000,0
20070410,54.8500,55.0900,53.9100,54.2400,8314766,0
20070411,53.8700,54.2100,52.9000,53.1400,10259650,0
20070412,52.9100,53.3600,52.7600,53.1200,5215950,0
20070413,53.3500,53.3500,52.2000,52.9500,6946905,0
20070416,52.9600,53.8500,52.7500,53.8500,6471199,0
20070417,54.8000,55.1500,54.0900,54.6200,12462175,0
20070418,54.2200,54.9500,53.8700,54.2100,7377196,0
20070419,51.5000,52.4900,51.2500,52.0500,19940897,0
20070420,52.4900,53.8500,52.1100,53.2000,13710896,0
20070423,53.2000,54.0300,53.0000,53.9500,7865395,0
20070424,53.9000,54.3700,53.3500,54.2300,9402272,0
20070425,53.2500,53.9000,52.3400,52.9400,14426236,0
20070426,53.1000,53.6200,52.1800,52.7100,14477455,0
20070427,52.7200,53.2500,52.7200,53.1500,6330869,0
20070430,53.5600,53.5600,52.7400,53.0600,7393900,0
20070501,52.9200,53.0000,52.4400,52.7500,9132167,0
20070502,53.1000,53.9500,52.7200,53.7900,7428866,0
20070503,53.9500,54.0000,52.9900,53.1900,7627048,0
20070504,53.1500,53.8400,53.0000,53.5700,5999900,0
20070507,53.5900,53.9200,53.1600,53.2500,8083480,0
20070508,53.0000,53.2500,52.7800,53.1100,8615463,0
20070509,52.8300,53.5000,52.7400,53.0900,6941468,0
20070510,52.7600,53.5800,52.0000,53.0200,4780787,0
20070511,53.0300,53.8000,52.8600,53.5900,7441100,0
20070514,53.4600,53.4900,52.7800,52.8300,5883881,0
20070515,53.0200,53.1400,52.5200,52.6800,6632000,0
20070516,52.8500,53.8200,52.5900,53.8000,6847600,0
20070517,53.5700,54.0000,53.2360,53.6500,5022100,0
20070518,53.7300,53.8000,53.1400,53.4700,5922540,0
20070521,53.4400,54.2500,53.1200,53.5800,6847850,0
20070522,53.5800,54.3500,53.3500,53.8900,6655638,0
20070523,53.8900,54.2500,53.6100,53.9300,6720909,0
20070524,53.7900,54.4300,53.6700,54.2100,8538920,0
20070525,54.6000,54.6100,54.0300,54.4100,4909709,0
20070529,54.4000,54.7900,54.4000,54.5700,5129620,0
20070530,54.3900,54.9000,54.2300,54.5700,4266834,0
20070531,54.7500,55.3200,54.5100,54.7700,7305745,0
20070601,54.9400,55.4700,54.8200,55.2100,6150663,0
20070604,54.9000,55.4500,54.9000,55.2000,4580372,0
20070605,54.9500,55.1300,54.3300,54.7000,5688312,0
20070606,54.3100,54.6300,53.8200,53.9700,4658080,0
20070607,53.0700,54.2400,53.0700,53.3600,6274200,0
20070608,53.5400,53.8400,53.0100,53.6700,5842046,0
20070611,53.7000,53.7000,53.0500,53.1900,4417100,0
20070612,53.3000,53.3000,52.7700,52.9900,6611000,0
20070613,53.2600,53.2600,52.3500,53.1100,7288500,0
20070614,53.2000,53.2000,52.8000,52.9500,4176115,0
20070615,53.1200,53.2500,52.7800,52.9000,7574900,0
20070618,52.8100,53.1900,52.6600,52.8700,4339621,0
20070619,52.6900,52.9300,52.6000,52.7400,5666400,0
20070620,52.7900,52.7900,51.3900,51.5000,12731491,0
20070621,51.6000,51.7800,51.1300,51.7700,7153685,0
20070622,51.6800,51.9000,51.0300,51.3000,7963166,0
20070625,51.5500,51.7800,51.2100,51.5000,6007145,0
20070626,51.7900,52.0500,51.3600,51.7900,5170538,0
20070627,51.1400,51.7600,51.0500,51.7500,4839727,0
20070628,51.5300,52.3500,51.4500,52.1000,6556298,0
20070629,52.5000,53.0000,50.7000,51.1400,10128020,0
20070702,51.5900,52.2200,51.4800,52.2200,6848400,0
20070703,52.2200,52.4400,51.7500,52.1400,2751900,0
20070705,52.1400,52.5500,51.7000,52.4500,6865970,0
20070706,52.5300,53.1800,52.1100,52.9900,4423246,0
20070709,53.0000,53.0700,51.9500,51.9500,4059953,0
20070710,51.7500,52.4800,51.4700,51.5500,7001538,0
20070711,51.4300,51.9000,51.1500,51.4100,12962800,0
20070712,51.3800,53.1000,51.1300,53.0900,12038400,0
20070713,53.0000,53.0800,52.3700,52.9800,4476206,0
20070716,53.9000,53.9000,52.8700,52.9500,6168215,0
20070717,52.6600,53.4200,52.5900,53.0000,5691133,0
20070718,54.0100,54.1000,53.1400,53.5800,8996700,0
20070719,51.9500,52.3000,51.3000,51.8900,17659310,0
20070720,51.6700,51.9000,50.7800,51.3200,9549100,0
20070723,51.5000,51.6600,51.0600,51.1700,6812200,0
20070724,51.1700,51.5600,50.9600,51.0000,8679500,0
20070725,50.9900,51.4200,50.7000,51.2100,8547700,0
20070726,50.5100,51.1200,49.8000,50.2100,8760367,0
20070727,49.9100,50.3900,49.1000,49.1300,10559500,0
20070730,49.4000,50.2500,48.7500,48.9400,7892100,0
20070731,49.1600,49.2300,48.1300,48.4300,10434800,0
20070801,48.2400,48.8700,47.3600,47.9900,11590817,0
20070802,47.5000,48.8000,47.5000,48.3600,10438188,0
20070803,49.2500,49.2500,47.4000,47.5000,10970100,0
20070806,47.7500,48.5500,47.5100,48.5000,9647900,0
20070807,48.3600,49.0700,45.8200,47.9900,9495000,0
20070808,48.3000,48.3000,46.9500,47.5700,10244700,0
20070809,47.7900,47.9600,46.0300,46.3300,14537200,0
20070810,46.4000,48.0700,46.0500,47.4800,11879490,0
20070813,47.8500,49.9900,47.8000,49.0400,12147000,0
20070814,49.2900,49.3800,48.1700,48.4800,6202000,0
20070815,48.8500,50.1000,48.7500,49.1200,10229995,0
20070816,48.6000,49.1300,47.9700,48.8600,9655400,0
20070817,49.4400,49.8700,48.9000,49.8000,9515800,0
20070820,50.1200,50.4700,49.2200,49.5500,7082900,0
20070821,49.5500,49.9200,49.2700,49.5600,5806728,0
20070822,49.0000,49.2200,48.1000,48.6500,10319200,0
20070823,48.9000,49.0000,48.3400,48.6200,5916500,0
20070824,48.4000,49.7900,48.1700,49.6100,6220500,0
20070827,49.4200,49.9400,49.1900,49.1900,4221280,0
20070828,49.3600,49.6400,48.6100,48.6300,5267400,0
20070829,48.8100,49.0000,48.2700,48.6900,6245200,0
20070830,48.6900,49.4900,48.3300,49.0500,6553300,0
20070831,49.3000,50.3000,49.0100,50.0100,9211400,0
20070904,50.1100,50.7500,49.9900,50.1900,7922495,0
20070905,49.8600,50.0000,49.1400,49.2900,6184200,0
20070906,49.0300,49.7200,49.0300,49.6000,4168900,0
20070907,49.1500,49.5000,48.9800,49.1900,4200100,0
20070910,49.3400,49.4800,48.9700,49.1200,6126100,0
20070911,49.4200,49.7300,48.7800,49.5700,5778100,0
20070912,49.5300,49.7400,49.3500,49.4700,6619900,0
20070913,49.6500,49.8600,49.3900,49.5500,5046800,0
20070914,49.2800,50.1600,49.1840,49.9100,7101800,0
20070917,49.7300,50.1100,49.5700,49.9500,6284300,0
20070918,50.1100,50.4800,49.5300,50.1000,9325000,0
20070919,50.2500,50.4400,49.6000,49.8400,7489400,0
20070920,49.8000,50.0100,49.5500,49.8100,5387725,0
20070921,50.1700,50.1700,49.7800,49.9100,9616400,0
20070924,50.0000,50.1000,49.4300,49.5600,12594500,0
20070925,49.5300,49.9100,49.4300,49.4800,7868700,0
20070926,49.5200,49.5400,49.1300,49.3100,8035400,0
20070927,49.4500,49.4800,49.2400,49.2600,7162100,0
20070928,49.0200,49.0200,48.0000,48.4300,12939826,0
20071001,48.8700,48.9800,47.9100,48.1400,7450800,0
20071002,48.2000,48.4100,47.4200,47.8900,8577600,0
20071003,47.8000,47.8000,46.5900,47.0500,13404300,0
20071004,47.4200,47.6400,47.1500,47.3800,8024000,0
20071005,47.4400,48.0200,47.3800,47.7000,7696600,0
20071008,47.7000,47.9600,47.6800,47.8100,3853800,0
20071009,47.7900,48.5000,47.7600,48.4900,7991400,0
20071010,48.4800,49.6800,48.4400,49.3300,13164900,0
20071011,49.5400,49.6000,49.2000,49.3400,10103300,0
20071012,49.2400,49.9800,49.1500,49.6900,9159246,0
20071015,49.7500,49.7500,48.7500,48.9300,8021300,0
20071016,48.9100,49.1100,48.3600,48.5000,6462100,0
20071017,48.4900,49.4100,48.2500,48.6000,5703600,0
20071018,49.0000,49.0000,47.9200,48.1000,20664700,0
20071019,47.7400,47.9700,47.3700,47.4500,11601200,0
20071022,47.2400,48.1800,47.0900,48.1300,7585700,0
20071023,48.1800,49.1400,48.1500,48.8400,6566000,0
20071024,49.2500,49.4200,47.9000,48.4700,7371800,0
20071025,48.4700,48.9600,48.1800,48.5300,6569800,0
20071026,48.6200,48.7800,47.0000,47.9900,6127600,0
20071029,48.2300,48.4900,47.8000,47.9500,4789758,0
20071030,47.7700,48.2000,47.4000,47.9000,5111600,0
20071031,48.5500,49.6200,48.4000,49.1500,9457500,0
20071101,48.7500,49.4200,48.5000,48.5000,901700,0
20071102,48.2900,49.0400,48.1200,48.9400,7492801,0
20071105,48.5000,49.4600,48.5000,49.1200,6618395,0
20071106,49.1500,49.6500,48.9000,49.5900,4751905,0
20071107,49.7500,50.5400,49.5100,49.8500,10515701,0
20071108,50.0900,50.3500,49.5400,50.2900,7339146,0
20071109,50.2000,52.2200,49.8900,51.6700,16514605,0
20071112,51.4800,53.0000,51.4800,52.6400,13544015,0
20071113,52.8000,53.3000,52.4300,53.3000,11340297,0
20071114,53.5200,53.6700,52.6600,53.0400,7846975,0
20071115,52.7200,53.8000,52.7200,53.0200,7617652,0
20071116,53.2700,53.7300,52.8900,53.4200,8204792,0
20071119,53.2500,53.6900,53.0200,53.4900,8233147,0
20071120,53.4700,54.4500,53.3500,54.0700,8674123,0
20071121,53.7100,54.4000,53.1100,53.4100,7021459,0
20071123,53.6600,54.1500,53.6500,54.0700,2963682,0
20071126,54.0700,54.8200,53.3200,53.3800,6498880,0
20071127,53.5500,54.4200,53.2100,54.2900,7889576,0
20071128,54.5900,54.8000,53.6600,54.7200,8769204,0
20071129,54.6500,54.9700,54.5800,54.7600,6164543,0
20071130,54.9500,55.0000,54.0600,55.0000,6047137,0
20071203,54.3000,54.9300,54.0300,54.6300,7170647,0
20071204,54.2700,54.9900,53.9000,54.3300,9493122,0
20071205,54.9400,54.9400,54.2300,54.6800,10883570,0
20071206,54.5600,56.0000,54.1500,55.9800,6724082,0
20071207,55.9700,56.9900,55.2700,56.6500,8187618,0
20071210,56.6500,57.9500,56.4800,57.8700,11172048,0
20071211,57.8400,58.1500,56.9300,57.0700,11885744,0
20071212,57.2600,58.3400,57.2600,57.4700,13495148,0
20071213,57.1000,57.6900,56.5800,57.0300,8607249,0
20071214,56.2700,57.4400,55.1100,56.7300,6930934,0
20071217,56.3700,57.2000,56.3700,56.5900,5754523,0
20071218,56.8900,57.4700,56.3400,57.2000,6548515,0
20071219,57.1000,57.6600,56.2500,57.3600,4457495,0
20071220,57.6600,58.3200,57.1000,58.1100,6728769,0
20071221,58.1500,59.3400,58.0301,58.9900,11136302,0
20071224,58.7600,59.4600,58.7600,58.8800,1934389,0
20071226,58.8800,59.1800,58.7500,58.9500,3192208,0
20071227,58.2000,59.4400,58.2000,58.3600,4673902,0
20071228,58.1600,59.0000,58.0800,58.2800,3744936,0
20071231,58.0000,58.5700,57.8700,58.2000,3394803,0
20080102,57.1900,57.8600,56.4600,56.6700,7698642,0
20080103,56.7500,57.2900,56.5200,56.9300,4863987,0
20080104,56.5600,56.9300,55.9400,56.0000,7250577,0
20080107,55.5400,57.1100,55.5400,56.8800,6093154,0
20080108,57.0000,57.4600,55.9800,56.1300,989200,0
20080109,56.0900,57.4800,55.7500,56.1900,9381745,0
20080110,55.9100,56.2800,55.0700,56.0900,6413602,0
20080111,55.6900,56.5900,55.4700,55.9100,6135358,0
20080114,56.2500,56.5000,55.0800,55.4200,6193946,0
20080115,55.0100,55.4000,54.5300,54.9500,6703897,0
20080116,54.6000,56.2700,54.6000,55.2800,8403534,0
20080117,55.5400,55.5400,53.7900,54.3700,4752850,0
20080118,54.6400,54.8800,53.1100,54.4000,9705133,0
20080122,52.2400,52.9800,50.3200,51.2200,16447424,0
20080123,49.1800,50.4300,49.1200,50.2800,1021000,0
20080124,50.3700,50.5300,49.2800,49.8200,11488358,0
20080125,49.8800,50.2000,49.5000,50.0000,12519569,0
20080128,49.9000,52.0000,49.5900,52.0000,13303903,0
20080129,52.2200,52.2200,50.1200,50.7800,9874672,0
20080130,50.4800,51.2700,50.1300,50.2200,869100,0
20080131,49.9300,51.1200,49.3226,50.8400,8363275,0
20080201,50.8500,51.0300,49.6500,50.1000,7346784,0
20080204,49.9100,50.1800,49.7900,49.9000,4484747,0
20080205,50.0600,50.2300,49.4000,49.4000,6981225,0
20080206,49.6400,49.8100,49.2800,49.3800,6429893,0
20080207,49.1000,49.6100,48.6600,49.0300,6909606,0
20080208,48.8600,48.8600,47.5900,48.2000,5966149,0
20080211,48.2000,48.3700,47.3900,48.2200,6717755,0
20080212,48.4800,48.6500,47.8900,48.2700,7282253,0
20080213,47.6000,47.6500,44.0000,46.9700,29372046,0
20080214,46.8900,47.1000,46.2000,46.6100,7993481,0
20080215,46.3400,47.7400,46.3400,47.7400,8616948,0
20080219,48.3500,48.4700,47.8000,48.1300,787000,0
20080220,47.8100,48.1800,47.5000,48.1000,5012076,0
20080221,48.1700,48.1700,47.7000,47.8000,4833474,0
20080222,47.9900,48.1100,46.7500,47.3600,5900727,0
20080225,47.3000,48.1500,47.3000,47.9800,6476155,0
20080226,47.8400,48.9600,47.5000,48.9300,7154661,0
20080227,48.8000,49.5800,48.8000,49.1700,7392303,0
20080228,48.9100,49.0900,47.9500,48.0100,5640126,0
20080229,47.5800,47.7000,46.3200,46.4800,10785082,0
20080303,46.2300,46.5100,45.5500,46.3500,8229227,0
20080304,46.0100,47.1500,46.0100,46.7600,8082511,0
20080305,47.2800,47.3700,46.5200,47.2200,5994111,0
20080306,47.0800,47.0800,45.7500,45.8100,6787915,0
20080307,45.6000,45.7000,45.1400,45.2100,7436782,0
20080310,45.1600,45.7300,44.9700,45.0700,6178337,0
20080311,40.6500,41.2700,37.3200,38.2400,37643904,0
20080312,35.7500,38.6200,34.6700,36.6800,35350986,0
20080313,37.7000,39.6500,37.1100,38.2800,30377502,0
20080314,38.6400,39.7200,36.6299,37.1900,13008391,0
20080317,35.8600,36.7200,33.7300,33.8400,21054277,0
20080318,34.3000,35.0600,33.5700,35.0600,19637851,0
20080319,34.5200,36.5700,34.5200,35.5500,14693623,0
20080320,35.7300,35.7300,34.8400,35.3200,12731467,0
20080324,35.3300,36.0000,35.3100,35.7100,7288380,0
20080325,35.4100,35.4800,34.8100,35.2800,9606459,0
20080326,35.2500,35.2500,33.9400,34.1000,15312319,0
20080327,34.2500,34.4100,33.8100,34.0000,11709687,0
20080328,34.2400,34.6000,33.9000,34.4000,8048467,0
20080331,34.4000,34.8500,33.8300,34.3600,14104150,0
20080401,34.8500,36.2500,34.6000,36.2500,8888016,0
20080402,35.8000,36.8100,35.8000,35.9600,9386935,0
20080403,35.3800,36.8900,35.3800,36.1500,11752413,0
20080404,36.1500,36.6800,36.0200,36.5000,5706389,0
20080407,36.7400,37.0700,36.4900,36.6700,7077786,0
20080408,36.6800,38.3300,36.5100,38.0800,12245674,0
20080409,38.2800,38.2800,37.1500,37.2800,7126561,0
20080410,36.9900,37.8500,36.5200,36.6000,6794677,0
20080411,36.5000,37.0000,35.7300,35.8700,7061593,0
20080414,35.8500,36.3000,35.5300,36.2900,4541504,0
20080415,36.1300,38.1000,36.0800,37.2400,9010054,0
20080416,37.2700,37.2700,35.7600,35.8000,11659554,0
20080417,35.7200,36.7100,35.7200,36.7000,7013571,0
20080418,36.8400,37.4400,36.0500,37.2500,9058752,0
20080421,37.0400,38.1000,37.0400,37.8100,8091642,0
20080422,33.3962,35.0500,33.3962,34.1500,28720365,0
20080423,34.0600,35.1700,33.7700,34.7300,17846648,0
20080424,34.5000,35.2900,33.4100,33.5900,10118755,0
20080425,33.8100,34.2900,33.5700,33.9900,10066838,0
20080428,34.0000,34.1500,33.4600,33.6400,9751950,0
20080429,33.4700,33.4800,32.9400,33.4000,10582237,0
20080430,33.6000,33.6000,32.5000,32.6300,14294768,0
20080501,32.7200,33.1800,32.3200,32.9000,26253132,0
20080502,33.0100,34.3600,33.0100,33.4700,12917903,0
20080505,33.5600,34.0300,33.0600,33.0700,11348861,0
20080506,33.0700,33.2700,32.5600,32.8000,11935678,0
20080507,32.7400,33.2300,32.5600,32.6600,8573513,0
20080508,32.7500,33.5700,32.4910,33.0000,7207009,0
20080509,33.0900,33.2100,32.6200,32.9400,5168426,0
20080512,33.1800,33.1800,32.5600,32.7800,5081171,0
20080513,32.8100,33.0900,32.5000,32.5500,6171914,0
20080514,32.5400,32.8000,32.0200,32.0200,10210850,0
20080515,32.1000,32.2300,31.4900,31.7000,16036161,0
20080516,32.1100,32.5900,31.8600,32.3200,17738193,0
20080519,32.5800,33.6050,32.4500,33.4400,13272334,0
20080520,33.6500,34.1900,33.4600,34.0500,19432075,0
20080521,34.0000,34.5300,33.8200,34.1600,12848939,0
20080522,34.5000,35.7700,34.0000,35.3000,16315546,0
20080523,35.5000,35.5400,34.3200,34.7500,12066267,0
20080527,34.6900,35.2300,34.6200,35.0200,10347956,0
20080528,35.0400,35.2350,34.2100,34.2300,15387442,0
20080529,34.1000,34.7700,34.0100,34.5000,11342692,0
20080530,34.5800,34.7300,34.0600,34.2100,7643399,0
20080602,34.2200,34.4200,33.6600,33.9900,10344773,0
20080603,34.0400,34.3000,33.5000,33.9500,9692509,0
20080604,33.9200,34.1100,33.6700,33.8200,11208463,0
20080605,33.8700,34.1600,33.5700,33.9400,10629723,0
20080606,33.7200,33.8900,32.9900,33.0300,12431032,0
20080609,33.0400,33.2500,32.7500,32.9300,9009800,0
20080610,33.0100,33.0100,32.4800,32.6000,9300151,0
20080611,32.4900,32.5900,31.7600,31.9500,11565786,0
20080612,32.0400,32.1100,30.9800,31.0100,15830109,0
20080613,30.3000,30.8850,30.0000,30.7400,18258365,0
20080616,30.6500,30.7400,29.9200,30.2000,11135261,0
20080617,30.2800,30.5100,29.9600,30.0000,7366764,0
20080618,29.9700,30.4000,29.8900,30.2200,18327408,0
20080619,27.1000,28.7100,26.9300,27.8900,51416207,0
20080620,27.8400,27.9500,27.0000,27.1200,17675871,0
20080623,27.2300,27.2400,26.2200,26.3900,15517485,0
20080624,26.1500,26.7500,25.9200,26.4300,13895714,0
20080625,26.4800,27.2400,26.4800,26.7900,8488119,0
20080626,26.4800,27.3000,25.8900,25.9700,12443457,0
20080627,26.3000,26.7000,25.9900,26.0100,20100793,0
20080630,26.0500,26.5800,25.5000,26.2500,15309945,0
20080701,26.1200,26.2000,25.2900,25.6300,11956477,0
20080702,27.0200,27.3000,25.0400,25.1200,27401965,0
20080703,24.5000,24.9900,22.7200,22.9600,22790029,0
20080707,22.7100,23.6700,22.6800,23.3100,17254038,0
20080708,22.7800,24.0900,22.5100,23.2800,23355167,0
20080709,23.3500,23.5600,22.7500,22.9300,16844117,0
20080710,22.9000,23.1700,22.1800,22.5800,12975621,0
20080711,21.7600,22.5500,21.5400,22.1600,14181288,0
20080714,22.1900,22.5000,22.0300,22.1800,10634872,0
20080715,21.9100,22.4200,21.2000,22.3300,16153117,0
20080716,22.4000,22.6600,21.9700,22.5300,19159171,0
20080717,22.6000,23.6700,22.4900,23.5800,16010084,0
20080718,23.7200,24.2900,23.2400,23.9000,15625189,0
20080721,24.1300,24.3400,23.7600,23.8300,13714512,0
20080722,24.4000,26.4000,24.1500,26.2100,26170974,0
20080723,27.9200,28.1300,27.2800,27.7600,26577933,0
20080724,27.7400,27.9400,26.8100,27.0200,11180763,0
20080725,27.0200,27.6000,26.9000,27.4500,11244195,0
20080728,27.4700,27.9500,26.7800,26.7800,8836917,0
20080729,26.8500,27.6600,26.6200,27.5300,7623667,0
20080730,27.6500,27.9300,26.6900,27.2800,10489918,0
20080731,27.1200,28.9700,27.1200,28.0800,17289999,0
20080801,27.9900,28.3100,27.4400,28.1300,10702090,0
20080804,28.7000,29.5000,27.5000,28.9600,11467496,0
20080805,28.9600,30.4800,28.9600,30.4500,13067573,0
20080806,30.4100,30.4100,29.3600,29.8600,9773128,0
20080807,29.7900,29.9500,29.0100,29.1600,7074110,0
20080808,29.2700,31.1900,29.2700,31.0000,10644195,0
20080811,31.0700,31.8700,30.2400,31.2500,7417376,0
20080812,31.3900,31.9400,31.1800,31.4800,7479265,0
20080813,31.4900,31.8300,30.8700,31.6100,7219320,0
20080814,31.7100,32.3600,31.1000,31.8900,7736927,0
20080815,31.9400,33.1000,31.1300,33.0100,9848164,0
20080818,33.2500,33.4900,31.9000,32.1300,8541579,0
20080819,31.9700,32.1300,29.9800,30.9700,12564743,0
20080820,30.9500,30.9550,29.8900,30.2400,7075206,0
20080821,30.1000,30.7300,29.8500,30.3000,5937807,0
20080822,30.4600,30.7200,30.1100,30.6100,6666683,0
20080825,30.5300,30.6500,29.1600,29.3100,6565353,0
20080826,29.3000,30.3600,29.0100,29.4600,6094988,0
20080827,29.4500,29.8600,28.8200,29.4300,5643427,0
20080828,29.5500,30.2200,29.4300,30.0600,5952315,0
20080829,30.0400,30.7500,29.8600,30.4500,7137231,0
20080902,30.4900,31.3850,29.0000,29.2800,12849719,0
20080903,29.1800,29.8000,28.9800,29.6800,5111393,0
20080904,29.5600,29.6200,27.7200,28.0600,13517404,0
20080905,27.9000,28.0100,27.2300,27.7100,10914315,0
20080908,28.6600,29.2500,28.2200,29.1600,8881603,0
20080909,29.0700,30.0250,28.4800,28.4800,12618444,0
20080910,28.5100,29.5800,28.4200,29.3100,8168326,0
20080911,28.5200,30.0000,28.5200,29.9600,10032864,0
20080912,30.0000,30.0000,28.9100,29.6100,7194779,0
20080915,28.7800,29.2100,27.9000,28.0100,10762662,0
20080916,27.7300,27.8000,25.8400,26.7800,17597829,0
20080917,26.5000,27.5000,25.5000,25.5100,12287849,0
20080918,25.8500,26.7200,24.9000,26.5700,12795502,0
20080919,29.9400,30.0000,26.3400,26.7900,13050366,0
20080922,27.0000,27.0900,26.1400,26.5200,6717467,0
20080923,26.2700,27.5000,25.2400,26.0000,6471969,0
20080924,26.0100,26.2700,24.9800,25.1000,4907991,0
20080925,25.1900,25.9600,25.1000,25.5000,5511663,0
20080926,25.0000,26.2000,25.0000,25.8100,4545729,0
20080929,25.2600,26.0000,21.0000,21.0000,8695656,0
20080930,23.6800,26.0000,23.6700,25.3900,10651381,0
20081001,25.9700,25.9700,24.7600,25.0800,7038852,0
20081002,25.0900,25.4600,24.7000,24.7600,10096113,0
20081003,25.0600,25.2900,23.9900,24.1100,7719381,0
20081006,23.7700,23.9900,21.6500,22.2600,12613288,0
20081007,22.5000,22.7500,20.5200,20.5200,11135061,0
20081008,20.2600,21.0200,19.2000,19.2000,12464158,0
20081009,20.1300,20.1700,17.5400,17.8000,18043393,0
20081010,16.6300,19.0000,14.5100,17.3500,22748772,0
20081013,18.0600,23.5200,17.8300,23.3800,17691898,0
20081014,24.3100,25.2500,22.6600,22.9900,14809660,0
20081015,22.5800,23.0400,21.5700,21.6700,11158995,0
20081016,23.6200,24.0000,20.7000,22.6300,20106242,0
20081017,22.9900,24.7225,22.5600,24.3900,17641731,0
20081020,24.6200,25.6100,24.2000,25.5100,9741379,0
20081021,25.1400,25.9900,25.0000,25.2500,13449791,0
20081022,23.7000,24.8200,22.7000,24.0600,15369419,0
20081023,24.2600,24.7900,22.1700,23.9300,10879853,0
20081024,22.1800,23.4500,21.2600,22.9100,10412255,0
20081027,22.3100,22.9300,20.2000,20.4300,11762072,0
20081028,21.2700,22.4800,20.0000,22.4500,11760133,0
20081029,22.3100,22.6800,21.0000,21.3200,14461372,0
20081030,22.6900,22.6900,21.1200,22.3900,9410905,0
20081031,22.0700,24.1900,21.3000,23.7300,14807400,0
20081103,23.6800,23.9900,23.2500,23.4900,5451340,0
20081104,24.3000,24.4900,22.5500,22.8200,10569660,0
20081105,22.5800,23.6400,22.4800,22.7700,11476004,0
20081106,22.6000,23.1700,21.9700,22.1600,11371718,0
20081107,22.4100,22.9200,21.8300,22.4300,7309678,0
20081110,22.5200,22.7300,21.0900,21.4400,7234344,0
20081111,21.0800,21.0800,19.5900,20.1600,9592148,0
20081112,20.0000,20.0000,18.8300,18.8700,8305655,0
20081113,18.9800,20.8700,17.8600,20.8400,13802552,0
20081114,20.2700,21.5800,20.0100,20.0200,9847894,0
20081117,19.7300,20.0300,18.8900,18.8900,8952026,0
20081118,18.5800,19.5500,18.1100,19.0300,12303933,0
20081119,18.9100,19.5200,17.7000,17.7300,9255901,0
20081120,17.6000,18.6500,15.9300,16.3000,13078211,0
20081121,16.7200,17.2000,15.1900,17.1500,17653825,0
20081124,17.5700,19.4000,17.2800,19.0700,13471615,0
20081125,19.5900,20.9900,19.4500,20.7300,13391240,0
20081126,19.9300,21.1600,19.7200,20.9800,9609760,0
20081128,20.8100,21.3800,20.7500,21.0100,3549751,0
20081201,21.6700,22.4400,20.0400,20.1200,11531812,0
20081202,20.5000,21.2200,19.2500,20.3200,8941445,0
20081203,19.8400,20.5300,19.0500,20.3800,8016670,0
20081204,20.0400,20.8700,19.5300,19.9000,7406482,0
20081205,19.5200,21.5700,19.2300,21.4100,8246786,0
20081208,21.9800,22.0900,20.8800,21.4500,7721725,0
20081209,21.2300,22.1790,20.1900,20.7800,8246313,0
20081210,21.0000,21.8100,20.8900,21.5700,7030530,0
20081211,21.3100,23.9600,21.2100,23.4900,13822095,0
20081212,22.8200,23.8400,22.5500,23.5400,8309395,0
20081215,23.6500,24.4800,23.4600,23.7800,10733200,0
20081216,23.0600,24.8900,22.5000,24.3500,11878554,0
20081217,23.9600,24.8400,23.6700,23.9000,8235830,0
20081218,24.1600,25.0800,23.6900,24.9100,10149148,0
20081219,25.0200,26.9200,24.9200,26.4900,17397975,0
20081222,26.4700,26.8200,25.0000,25.7400,8160626,0
20081223,25.9300,26.6000,25.7200,25.9800,5920383,0
20081224,26.1600,26.4800,25.4800,25.9600,1965630,0
20081226,26.0800,26.4800,25.9900,26.3000,2108145,0
20081229,26.4100,26.4100,25.0800,25.5700,5507840,0
20081230,25.8200,27.1100,25.7600,27.0400,5886734,0
20081231,27.0600,27.3100,26.2000,26.6000,5584527,0
20090102,26.7000,27.7200,26.5400,27.5900,4885815,0
20090105,27.4000,27.6700,26.5600,27.1400,8518883,0
20090106,27.1100,27.3700,25.8100,26.5000,7423856,0
20090107,26.7100,27.0800,26.0400,26.3000,8236598,0
20090108,26.1000,26.9100,25.7500,26.7100,6106889,0
20090109,26.7500,27.0000,25.8000,26.4500,5931324,0
20090112,26.5800,26.7900,25.2900,25.6200,6242529,0
20090113,24.9200,26.2900,24.8500,25.3600,10393846,0
20090114,24.7000,24.9600,23.7720,24.0800,7846603,0
20090115,24.0600,25.1400,23.8600,24.8900,10735045,0
20090116,25.3900,25.6200,24.7600,25.5000,9587841,0
20090120,25.4100,26.0100,24.0320,24.1600,8196886,0
20090121,24.2100,25.1200,23.8600,25.0500,8206397,0
20090122,25.4400,27.4400,25.2500,27.1900,19846564,0
20090123,27.1700,28.5700,25.9300,28.0400,14194799,0
20090126,28.1600,28.7150,27.8000,28.1500,11989560,0
20090127,28.2700,29.5000,28.0850,29.0800,14528103,0
20090128,29.6100,30.2500,29.2500,29.9900,16850964,0
20090129,29.6800,29.7000,28.5100,28.6900,8842839,0
20090130,28.7600,28.9000,27.6600,28.3300,9325031,0
20090202,28.0000,29.5000,27.8000,29.1500,9315291,0
20090203,29.6100,30.2500,28.6900,29.7400,12366110,0
20090204,29.8000,29.9400,28.7500,28.9800,13014184,0
20090205,28.6600,29.0800,28.5200,28.8000,13264484,0
20090206,28.7700,29.4300,28.5000,28.9400,15279627,0
20090209,29.6200,29.7000,28.9100,29.5200,12664788,0
20090210,29.2700,29.6600,27.8400,27.9700,12562162,0
20090211,27.8000,28.6900,27.6500,28.5500,14523692,0
20090212,27.8000,29.5400,27.5000,29.4800,16371825,0
20090213,29.4200,29.4400,28.6500,28.9600,9258133,0
20090217,28.1900,28.8300,27.2400,28.4200,13398948,0
20090218,28.4400,28.4400,27.8000,28.3300,10999314,0
20090219,28.5800,29.3900,28.2800,28.6500,10142317,0
20090220,28.1300,28.5600,27.5400,27.9800,14396168,0
20090223,26.6000,26.9000,23.3500,23.8200,29258772,0
20090224,23.7700,24.6900,23.6000,24.2100,13996099,0
20090225,24.1000,24.1000,22.5600,23.0300,14347144,0
20090226,23.3400,23.3400,19.5100,20.0700,34615483,0
20090227,20.1900,20.6000,19.4200,19.6500,19848504,0
20090302,19.1900,19.2500,17.0000,17.4800,30819049,0
20090303,17.7400,18.7600,16.8400,17.8000,33609853,0
20090304,18.1100,18.5100,17.6200,17.9600,30539721,0
20090305,17.5200,17.8400,16.1800,16.3500,23364680,0
20090306,16.5700,18.0700,16.3200,17.9000,24729589,0
20090309,17.6700,18.2900,17.1400,17.7900,13752659,0
20090310,17.6400,19.3800,17.6400,19.3100,18763257,0
20090311,19.4200,20.3100,18.7700,19.1200,15788749,0
20090312,19.0300,20.6000,18.8600,20.4100,15471438,0
20090313,20.5100,21.6800,20.3900,21.3600,11715940,0
20090316,21.6300,21.7500,20.6200,20.6800,8086074,0
20090317,21.1100,21.8400,20.3500,21.5400,12679220,0
20090318,21.3200,22.8900,21.2800,21.9500,11402747,0
20090319,22.2900,22.4000,21.0900,21.3000,8968498,0
20090320,21.7100,21.8600,20.2500,20.6300,13299727,0
20090323,21.2000,22.0700,20.5400,22.0500,10351097,0
20090324,21.6800,22.0000,21.1100,21.1200,8353693,0
20090325,21.2900,21.6700,20.6100,21.1800,14040491,0
20090326,21.1700,21.8000,20.8700,21.6200,12733042,0
20090327,21.3000,21.5500,20.9000,21.0800,6794502,0
20090330,20.4500,20.8700,20.1600,20.5400,8537060,0
20090331,20.8500,21.6200,20.6000,20.9300,9877705,0
20090401,20.6100,21.1000,19.8500,20.6800,12819384,0
20090402,21.1700,21.7600,20.8300,21.0700,14884582,0
20090403,21.0500,21.5000,20.1400,20.5400,9655024,0
20090406,20.3300,22.0500,20.2500,21.9300,12856561,0
20090407,21.4000,23.7600,20.7000,23.4500,21520704,0
20090408,24.1200,24.3900,22.5500,22.8600,15949799,0
20090409,23.5600,23.9100,23.0000,23.8600,8783606,0
20090413,24.1200,24.5800,23.5000,24.3700,10677965,0
20090414,24.1800,24.8700,23.6800,24.5000,11141167,0
20090415,24.3400,25.8500,24.0800,25.1100,15740592,0
20090416,25.3200,26.1000,23.6700,24.3600,12370472,0
20090417,24.3200,24.4000,23.1000,24.1400,13915502,0
20090420,23.5200,24.8700,23.5200,24.2100,9951180,0
20090421,25.3800,25.7100,22.7200,22.8000,23881051,0
20090422,22.8600,23.6300,22.5000,22.8100,17248098,0
20090423,23.1000,23.5500,21.9500,23.1600,15036715,0
20090424,23.4300,23.6100,22.5600,23.0600,14607486,0
20090427,23.2000,23.5600,22.7300,23.0100,11906721,0
20090428,23.0000,24.5400,22.6900,23.8900,14061190,0
20090429,24.0500,24.2500,23.2700,23.8700,11349049,0
20090430,24.4000,24.4610,23.3700,23.5200,10731966,0
20090501,23.5600,23.5800,22.7400,22.9700,10355658,0
20090504,22.9800,23.7600,22.8000,23.7200,9593454,0
20090505,23.6200,25.6800,23.6200,25.5600,13812292,0
20090506,25.7400,26.0000,25.2500,25.9300,9675457,0
20090507,25.8000,28.5200,25.8000,28.3900,17481893,0
20090508,28.7400,29.6900,28.5400,28.8700,17012332,0
20090511,28.2600,28.5300,27.4000,27.5900,9914677,0
20090512,27.0600,27.8000,26.3700,27.3200,9918828,0
20090513,27.0700,28.3000,26.5000,27.6600,9800650,0
20090514,27.6700,28.2100,27.0200,27.8000,6013067,0
20090515,27.7400,28.7400,27.1700,27.5100,8907838,0
20090518,27.6900,27.8300,26.6000,27.8100,10816434,0
20090519,27.7100,28.2050,27.2500,27.4600,6927510,0
20090520,27.6800,28.3800,27.1300,27.7800,9396236,0
20090521,27.3600,28.4700,26.6400,26.9200,9292294,0
20090522,26.9500,27.3400,26.1300,26.3000,6591446,0
20090526,26.2100,27.4100,25.8600,27.1900,10316402,0
20090527,26.9500,27.8500,26.9100,27.4900,7596029,0
20090528,27.4600,28.3700,27.0700,27.1900,9964031,0
20090529,27.2700,27.3800,26.0000,26.6000,11723596,0
20090601,26.9000,27.6600,26.6600,27.5000,8329936,0
20090602,27.7200,28.4300,27.1200,28.1000,9445484,0
20090603,27.2900,27.8400,26.6000,27.5000,11787643,0
20090604,27.7300,27.9300,27.0200,27.2700,6605824,0
20090605,27.6300,27.7500,26.3100,27.1000,8517669,0
20090608,26.9900,27.0000,25.6550,26.0500,10476679,0
20090609,26.3800,26.4700,25.3600,25.9800,12184897,0
20090610,26.0200,26.2800,25.4200,25.7300,9867465,0
20090611,23.7500,24.3300,23.2300,24.0500,31040265,0
20090612,23.8000,24.4300,23.4800,24.2100,15141376,0
20090615,24.0100,24.1600,23.4300,23.5100,13557646,0
20090616,23.6500,24.8900,23.2700,24.0200,14164158,0
20090617,24.0300,24.6500,23.8300,24.0200,12150250,0
20090618,24.0800,25.6800,23.9700,25.4500,16954915,0
20090619,25.9300,26.4800,25.0200,25.4300,21833520,0
20090622,25.0900,25.1800,24.4700,24.5600,9727577,0
20090623,24.4900,25.3700,24.1900,24.5400,9052058,0
20090624,24.6000,25.3400,24.3600,24.8100,9147491,0
20090625,24.6400,25.9100,24.5500,24.9900,14774329,0
20090626,24.9300,25.2400,24.5500,24.7700,15565389,0
20090629,24.8000,25.2400,24.4900,25.1200,7976341,0
20090630,25.0100,25.4500,24.6300,24.9800,10177323,0
20090701,25.0900,25.4800,24.6500,25.1600,6875245,0
20090702,24.9300,25.1100,23.8900,23.9100,10399334,0
20090706,23.9100,24.2800,23.6900,24.0900,7908068,0
20090707,24.0500,26.3100,24.0000,25.1700,19892344,0
20090708,25.2600,25.3600,23.9100,24.6700,11864871,0
20090709,24.8800,25.6000,24.2200,24.9400,8967720,0
20090710,24.9000,25.4000,24.3940,24.6700,5621486,0
20090713,24.7200,25.1200,24.2700,25.0100,5807850,0
20090714,25.5700,25.7300,24.6100,24.7700,9708503,0
20090715,25.0600,25.0900,24.1500,24.9100,12532507,0
20090716,24.8000,25.5500,24.3200,25.2500,11892405,0
20090717,25.2600,25.5000,24.7900,25.0900,9050094,0
20090720,25.2500,25.2500,24.3600,24.8400,8006856,0
20090721,25.4800,25.8700,24.9500,25.5900,12851001,0
20090722,25.6100,26.6000,25.3700,26.0000,11308175,0
20090723,26.2500,27.3400,26.0400,27.0500,9956208,0
20090724,27.2300,27.5300,26.0000,27.3200,7960984,0
20090727,27.0900,28.2000,27.0600,27.6200,7031767,0
20090728,27.7800,29.7100,27.4600,29.0800,17733576,0
20090729,28.5300,29.6000,28.2000,28.4100,17007730,0
20090730,28.8400,29.0100,27.7500,28.1000,13690760,0
20090731,28.0800,28.3600,27.7400,28.0600,8317462,0
20090803,28.3400,28.4000,27.0700,27.3600,12186891,0
20090804,27.1900,27.4800,26.5000,26.9300,8509521,0
20090805,26.8800,26.8900,26.0410,26.1800,7892469,0
20090806,26.2700,26.4500,25.4200,25.9800,11043583,0
20090807,26.0800,26.6500,25.9900,26.5100,8506941,0
20090810,26.4700,27.1400,26.1800,27.0700,7704976,0
20090811,27.0600,27.9600,26.8000,27.8200,11763336,0
20090812,27.7600,28.1200,27.5000,27.7900,6901976,0
20090813,27.6400,28.4200,27.1900,28.3700,7858601,0
20090814,28.0800,28.4900,27.6100,28.0600,6718359,0
20090817,27.7200,29.6700,27.7200,28.4800,14909469,0
20090818,28.3800,28.4800,27.8000,28.1800,8270634,0
20090819,27.7500,28.2900,27.6100,28.1800,7561825,0
20090820,28.0600,28.9400,28.0200,28.3900,8741213,0
20090821,28.7200,29.0500,28.2700,28.9200,8182842,0
20090824,29.0900,29.7200,28.5500,29.6900,11907999,0
20090825,29.7700,30.0000,29.1800,29.9200,10207820,0
20090826,29.8300,29.8400,28.8100,28.9300,10144014,0
20090827,28.8200,29.2100,28.5200,28.9400,7784154,0
20090828,29.1000,29.1300,27.9800,28.1800,9074485,0
20090831,27.9700,28.7900,27.7000,28.0000,7603861,0
20090901,27.9400,28.4700,27.2700,27.3300,10170988,0
20090902,27.3700,29.1300,27.3600,28.6600,14380373,0
20090903,28.9400,29.1000,28.0300,28.8700,10479593,0
20090904,28.8000,29.2500,28.5500,28.8800,5837460,0
20090908,28.9900,29.0000,27.5900,27.8400,13755559,0
20090909,28.0200,28.4400,27.7000,28.4000,10974996,0
20090910,28.1500,29.1800,28.0500,29.1100,9136409,0
20090911,29.1200,29.4100,28.7700,29.0700,5430542,0
20090914,28.8500,29.1700,28.4300,28.7600,7356174,0
20090915,28.8200,28.8300,27.6600,27.7000,13570974,0
20090916,27.9500,29.3400,27.8100,29.2900,14119024,0
20090917,29.4500,29.8800,29.1300,29.3400,11461260,0
20090918,28.8900,29.2600,28.4100,28.5800,15699556,0
20090921,28.4500,28.9400,28.2200,28.5900,8258327,0
20090922,28.7200,28.7800,27.5100,27.5800,12949948,0
20090923,27.8500,27.8500,26.6300,26.6800,15226940,0
20090924,26.7300,27.0400,25.9800,26.0300,13995875,0
20090925,26.0100,26.1800,25.1300,25.3400,16839057,0
20090928,25.4400,26.0900,25.3600,25.8000,8795546,0
20090929,25.9200,26.4400,24.9400,25.6800,23216259,0
20090930,25.1500,25.6000,24.5200,25.0400,22936440,0
20091001,24.8900,25.6400,24.7000,24.7900,17211116,0
20091002,24.6800,24.9100,23.9500,24.2800,11219597,0
20091005,24.3800,24.5000,23.9500,24.0400,12438219,0
20091006,24.4600,24.5900,23.8200,24.3800,11192333,0
20091007,24.4200,25.3400,24.4000,25.0500,12081637,0
20091008,24.2900,24.4300,23.5000,24.1600,24531669,0
20091009,24.4500,25.0500,24.4100,24.6700,16555413,0
20091012,24.8100,25.5200,24.8100,25.2300,13953856,0
20091013,25.1700,25.1700,23.9600,24.2900,19010542,0
20091014,24.6200,24.9300,24.3500,24.8700,9801931,0
20091015,24.7700,24.9100,24.3800,24.5500,11123540,0
20091016,24.7100,24.9636,24.3300,24.4500,12366933,0
20091019,24.5700,24.9900,24.4100,24.9200,10273786,0
20091020,25.6800,26.5200,25.5000,25.9600,21393044,0
20091021,25.9700,26.0700,25.0300,25.1200,11960907,0
20091022,25.0500,26.0000,25.0200,25.7100,13757185,0
20091023,26.1000,26.2200,25.6000,25.8500,8293338,0
20091026,25.9300,26.1900,25.2900,25.3100,14347751,0
20091027,25.3000,26.8000,25.1900,26.5000,20485711,0
20091028,26.2900,26.5100,25.8100,25.8800,11506087,0
20091029,26.0600,26.5900,26.0000,26.4700,13044117,0
20091030,26.3200,26.7900,25.9000,25.9500,11745684,0
20091102,26.0200,26.6100,25.6400,26.4200,8189541,0
20091103,26.5800,27.0000,26.2600,26.9100,11443622,0
20091104,27.6200,28.9600,27.6200,27.8700,22424718,0
20091105,27.9500,28.3800,27.6700,28.2100,11994660,0
20091106,28.1000,28.7400,27.8000,28.6700,11892011,0
20091109,28.3100,29.2400,28.2000,29.1300,11751832,0
20091110,29.0000,29.1800,28.6200,28.9700,8063263,0
20091111,28.9900,29.4300,28.6600,29.3700,8794179,0
20091112,29.4300,29.4300,28.6900,28.7600,8428550,0
20091113,28.8800,29.3500,28.8500,29.0800,6276721,0
20091116,29.2300,29.5000,28.9500,29.1500,8281410,0
20091117,28.9600,29.1800,28.7900,28.9700,6103304,0
20091118,28.9700,29.1100,28.6500,28.8700,7327504,0
20091119,28.6600,28.7200,27.8700,28.6300,6990988,0
20091120,28.3000,28.7700,28.3000,28.5600,9009124,0
20091123,28.9400,29.5800,28.9300,29.0800,9624876,0
20091124,29.3300,29.6900,28.8500,29.5600,7241093,0
20091125,29.5800,29.7400,29.3700,29.5400,8061921,0
20091127,28.9900,29.6400,28.7000,29.4400,5455932,0
20091130,29.4400,29.4900,28.5000,28.6700,12637951,0
20091201,29.0000,29.1900,28.6300,28.7000,9706018,0
20091202,28.7200,28.7950,28.1600,28.2900,11500428,0
20091203,28.2700,28.4600,27.3000,27.3300,15325671,0
20091204,27.6500,28.0500,27.3000,27.4600,11814630,0
20091207,27.5350,28.4700,27.5200,28.3000,11280965,0
20091208,28.1600,28.9200,28.0700,28.4600,15897591,0
20091209,28.8800,29.6000,28.1300,28.5000,19107599,0
20091210,28.7200,30.7200,28.5400,30.3100,27527211,0
20091211,30.4300,31.0400,30.4000,30.4800,19072710,0
20091214,30.8800,31.2400,30.7600,30.9500,20358853,0
20091215,30.9000,31.3800,30.8800,31.3200,28991143,0
20091216,31.5000,32.3200,31.4100,32.2000,34897727,0
20091217,32.0900,32.3300,31.3100,31.8200,14803375,0
20091218,31.8800,31.9950,31.0800,31.5400,15696248,0
20091221,31.9700,33.2500,31.9200,32.1700,24416173,0
20091222,32.3900,32.5100,32.1800,32.3200,10358870,0
20091223,32.2300,32.6500,31.5200,31.6200,9500028,0
20091224,31.8900,31.9000,31.2500,31.6800,4963305,0
20091228,31.5300,31.8350,31.0800,31.3900,7969095,0
20091229,31.0900,31.4600,30.7200,30.8500,9199977,0
20091230,30.8500,31.0100,30.6000,31.0100,5806489,0
20091231,30.9500,31.1500,30.4500,30.4800,5354172,0
20100104,31.3800,31.6000,30.9700,31.5300,12200889,0
20100105,31.7300,31.9700,31.2800,31.4800,11180637,0
20100106,31.6000,32.0600,31.4100,31.7900,9761055,0
20100107,31.5900,33.0500,31.5900,33.0100,11789733,0
20100108,32.8600,32.9200,32.3400,32.7000,7228608,0
20100111,32.7100,33.1300,32.7000,32.9200,7206888,0
20100112,32.7000,32.9100,31.5400,32.0500,13121493,0
20100113,31.9900,32.5500,31.6800,32.5400,8797146,0
20100114,32.6800,33.3300,32.3300,33.3200,8818228,0
20100115,33.5400,33.9900,33.1000,33.7500,19384561,0
20100119,34.5600,35.9000,34.5000,35.1300,26477874,0
20100120,35.9400,36.0700,34.2900,34.5500,26857456,0
20100121,35.4300,35.6900,33.0000,33.1000,29192839,0
20100122,33.8200,34.1100,33.1000,33.1600,21029880,0
20100125,33.5600,33.7200,32.9600,33.0000,10925956,0
20100126,32.5100,32.9100,32.4400,32.4400,11057362,0
20100127,32.3400,33.5300,32.1100,33.2400,14387078,0
20100128,33.3300,34.0900,33.0400,33.4300,16746126,0
20100129,33.4200,33.8000,32.9600,33.0000,11931428,0
20100201,33.0300,33.4100,32.2200,33.1300,13710156,0
20100202,33.1400,34.1200,32.9300,34.0500,12114753,0
20100203,34.0500,34.0500,32.8200,33.3200,8410394,0
20100204,33.2400,33.2400,32.3900,32.4600,10648428,0
20100205,32.4200,32.6300,31.8400,32.5400,12665999,0
20100208,32.2300,32.9500,32.2300,32.4100,9558175,0
20100209,32.7200,33.0600,32.0000,33.0000,11236471,0
20100210,33.0000,33.1700,32.3000,32.7100,10755123,0
20100211,32.7100,33.2000,32.4400,33.1200,7857511,0
20100212,32.7800,32.8500,32.0300,32.1800,11688627,0
20100216,32.3300,32.6000,31.3900,31.6300,13934182,0
20100217,31.6800,33.2100,31.6800,32.5500,11690894,0
20100218,32.2300,32.9900,32.1200,32.6900,10327057,0
20100219,32.4200,32.7700,31.8300,31.9400,11509146,0
20100222,32.1100,33.1200,31.8800,33.0800,16338794,0
20100223,32.8700,33.1700,32.3550,32.8100,10746496,0
20100224,32.8800,33.6600,32.3600,33.6200,10983442,0
20100225,33.3200,33.9800,32.8425,33.4500,14779431,0
20100226,33.5200,34.3000,33.3600,33.8600,9684668,0
20100301,34.0000,34.7200,33.5250,34.0400,10970710,0
20100302,34.1100,34.3700,33.6100,33.9500,7081656,0
20100303,34.0500,34.3500,33.7700,34.1000,8089726,0
20100304,34.0500,34.1000,32.4200,32.9500,17386580,0
20100305,33.0300,33.7929,32.9600,33.7400,8133603,0
20100308,33.7400,33.8400,33.0300,33.1000,7734821,0
20100309,33.1800,33.4500,33.0700,33.0800,8771091,0
20100310,33.0200,33.5500,32.9350,33.2400,7418967,0
20100311,33.0900,33.5600,32.9400,33.5000,14678164,0
20100312,33.6800,33.7400,32.7800,32.9100,9450317,0
20100315,32.7800,32.7800,31.9300,32.5300,13520036,0
20100316,32.1500,33.1100,32.0900,33.0500,12932788,0
20100317,33.1600,33.1600,32.2600,32.7500,10614383,0
20100318,32.4600,33.6900,31.9800,33.5900,15407223,0
20100319,33.7200,34.7000,33.7200,34.3900,21827590,0
20100322,34.4700,35.1600,33.2100,33.3000,20220741,0
20100323,33.3600,33.4600,32.9600,33.1600,11409764,0
20100324,33.1400,33.3400,32.7200,32.7200,10834416,0
20100325,32.7600,33.2600,32.6000,33.1200,14786111,0
20100326,33.1000,33.2700,32.6000,32.6300,8750960,0
20100329,32.6600,33.0200,32.5200,32.8400,7967139,0
20100330,32.7900,33.2900,32.6000,33.0600,7253089,0
20100331,32.9000,33.1100,32.5000,32.6700,6961693,0
20100401,32.8000,32.9900,32.5200,32.9900,6713391,0
20100405,33.1200,33.2200,32.7700,33.1400,6728449,0
20100406,33.2700,34.0000,33.2500,33.4100,9430860,0
20100407,33.5300,33.5300,32.7400,32.9300,8395831,0
20100408,32.8400,32.9600,32.2000,32.6200,11174542,0
20100409,32.6600,32.7100,31.6100,32.2600,12831402,0
20100412,32.1800,32.3800,32.0100,32.2600,8763283,0
20100413,32.4400,32.6800,31.8300,32.1600,11119055,0
20100414,32.1100,32.1200,30.9400,31.0500,16500142,0
20100415,31.0700,31.3000,30.0800,30.6300,25272387,0
20100416,30.5400,31.1100,30.3400,30.7300,15356112,0
20100419,30.5600,31.6700,30.5600,31.2300,13524844,0
20100420,32.2200,32.2300,30.2600,30.9800,26564756,0
20100421,31.1400,31.4500,30.0900,30.2600,13735756,0
20100422,30.2500,30.5200,29.8800,30.4600,14149043,0
20100423,30.3100,30.9700,30.2800,30.9500,14798989,0
20100426,31.1200,31.1500,29.7000,29.8500,16604541,0
20100427,29.8400,30.3600,29.6200,29.8000,16204339,0
20100428,29.9300,30.6200,29.7100,30.4400,13270842,0
20100429,30.8100,31.7400,30.7900,31.3000,13609439,0
20100430,31.3400,31.3400,30.2200,30.3100,15545818,0
20100503,30.5000,30.5800,29.8900,30.2600,9553418,0
20100504,30.0100,30.0500,29.2800,29.4900,11745379,0
20100505,29.2400,30.1000,29.1400,30.0000,11360735,0
20100506,30.1500,30.2700,27.9700,29.2400,10439437,0
20100507,29.0500,29.2750,28.2500,29.0200,14197706,0
20100510,28.9800,30.0600,28.9200,29.8800,9060026,0
20100511,29.8100,30.0800,29.5500,29.8500,9614453,0
20100512,29.8500,30.3800,29.7900,30.3200,11345382,0
20100513,30.2000,30.4300,29.9300,30.1800,7148320,0
20100514,29.9700,30.4800,29.5600,30.3900,12201126,0
20100517,30.4700,30.7300,29.8700,30.4400,8668901,0
20100518,30.5300,30.7400,30.0750,30.1800,8908506,0
20100519,30.1100,30.2500,29.7500,29.9900,10095908,0
20100520,29.5200,29.6500,28.9500,28.9600,10195468,0
20100521,28.5400,29.0700,28.1600,28.7000,11502727,0
20100524,28.5900,29.1800,28.1700,28.8300,7996674,0
20100525,28.3300,28.8900,28.1100,28.8700,8547806,0
20100526,29.0500,29.5500,28.7650,28.7900,9613063,0
20100527,29.3100,29.3200,28.8500,29.3200,6502005,0
20100528,29.2900,29.4100,28.8500,29.0700,11697785,0
20100601,29.1800,29.6100,28.8900,28.9800,8178415,0
20100602,29.1200,29.9400,28.8700,29.9100,7967781,0
20100603,29.9200,30.4900,29.6600,30.4600,8064766,0
20100604,30.0900,31.6100,29.8900,30.3400,16676238,0
20100607,30.4700,31.0700,29.3200,30.4600,16847337,0
20100608,30.4300,31.1100,30.2600,30.8900,18435496,0
20100609,30.8900,31.1600,30.4500,30.5300,10126397,0
20100610,30.9200,31.1200,30.2200,30.7000,11766508,0
20100611,30.5000,30.8300,30.1300,30.6700,9072656,0
20100614,30.7200,30.9400,30.5500,30.5900,8390074,0
20100615,30.9000,31.2050,30.7600,31.1900,9569156,0
20100616,30.8400,31.6300,30.8400,31.3900,10151909,0
20100617,31.5400,31.5400,31.1700,31.5000,9370781,0
20100618,31.5000,31.6200,31.2000,31.3300,10244034,0
20100621,31.6100,31.8000,31.0500,31.1500,7110408,0
20100622,31.1100,31.3400,30.5800,30.6400,6578112,0
20100623,30.7700,30.9200,30.1200,30.2100,8358327,0
20100624,30.0800,30.1500,29.6300,29.7600,8952527,0
20100625,29.7500,30.1100,29.5800,29.8800,14216029,0
20100628,29.8700,30.3300,29.1200,29.1900,9883786,0
20100629,28.8800,29.0300,28.4600,28.6300,14391081,0
20100630,28.5100,28.7600,28.3100,28.4000,11078637,0
20100701,28.3100,28.3100,27.1300,27.8500,15600848,0
20100702,27.8900,28.4500,27.7900,28.3000,9312848,0
20100706,28.4900,29.0600,28.2900,28.8900,13394918,0
20100707,28.9800,29.2500,28.8000,29.2000,8978451,0
20100708,29.3200,29.8900,29.2500,29.6800,8996396,0
20100709,29.7500,30.1300,29.5200,29.9700,6971085,0
20100712,29.9100,30.0713,29.6100,30.0400,8901867,0
20100713,30.2400,30.2700,29.8000,30.1400,6905032,0
20100714,30.0000,30.3900,29.7800,30.3200,4711093,0
20100715,30.3200,30.9300,30.1200,30.8800,9214410,0
20100716,30.7300,31.1200,30.1500,30.3400,9411266,0
20100719,30.4800,30.9600,30.2900,30.8200,8575418,0
20100720,31.3500,31.4900,30.2400,30.8300,13493810,0
20100721,30.8500,31.1300,30.5800,30.7000,8884369,0
20100722,31.0900,31.2000,30.6500,31.0000,9202564,0
20100723,31.0000,31.2500,30.7400,30.9200,5746905,0
20100726,30.8400,31.4900,30.8400,31.4700,5479000,0
20100727,31.5300,31.7200,30.6300,30.7800,11857683,0
20100728,30.7900,30.9200,30.1500,30.3300,7983162,0
20100729,30.4900,30.8800,30.0402,30.4400,5540207,0
20100730,30.2000,30.6800,29.9400,30.4500,4893104,0
20100802,30.8900,31.5600,30.8300,31.4400,7441760,0
20100803,31.3900,32.5800,31.2700,32.4200,9956082,0
20100804,32.4300,33.2400,32.4000,32.9100,9379601,0
20100805,32.7600,33.4900,32.6800,33.4200,7829560,0
20100806,33.0800,33.5500,32.9600,33.4500,7479318,0
20100809,33.5000,33.7900,33.3600,33.4900,6059351,0
20100810,33.3000,33.6200,32.9600,33.3300,7957590,0
20100811,32.8500,33.1500,31.7400,31.9900,17251810,0
20100812,31.7100,32.2400,31.5700,32.1300,8997995,0
20100813,32.0100,32.1900,31.6500,32.0300,6868575,0
20100816,31.8500,31.9900,31.3663,31.9000,5231875,0
20100817,32.2300,32.5800,31.9800,32.3500,5545644,0
20100818,32.2800,32.9600,32.1200,32.5400,6444886,0
20100819,32.3700,32.4650,31.7600,31.7900,7067661,0
20100820,31.7500,31.8300,31.3900,31.6100,5330180,0
20100823,31.6300,32.1700,31.4700,31.5000,5077238,0
20100824,31.2000,31.4200,30.8600,31.0400,7510493,0
20100825,30.9300,32.2500,30.8200,31.9600,10923979,0
20100826,32.0400,32.3900,31.8500,31.8500,9948234,0
20100827,31.9600,32.4200,31.4800,32.3700,7051361,0
20100830,32.3300,32.4800,31.8800,31.9100,7173149,0
20100831,31.8100,32.2100,31.4200,31.7200,8650705,0
20100901,32.0100,32.6300,31.8400,32.5900,8623562,0
20100902,32.8300,32.9300,32.2900,32.8600,5429960,0
20100903,32.9500,33.9100,32.9100,33.9100,7761317,0
20100907,33.7600,34.0900,33.6200,33.7800,6832059,0
20100908,33.7800,33.9600,33.3300,33.8500,8552298,0
20100909,34.1000,34.2500,33.9200,34.0200,7507044,0
20100910,33.9900,34.6400,33.8000,34.4900,8940658,0
20100913,34.7900,35.2750,34.6700,34.7200,7101392,0
20100914,34.0100,35.0000,33.9800,34.6100,8716164,0
20100915,34.5000,34.6000,33.9650,34.2700,11169566,0
20100916,34.2300,34.3900,33.9200,34.2400,6154464,0
20100917,34.4600,34.6100,34.1300,34.1300,7286881,0
20100920,34.3700,35.0300,34.3500,34.9300,5639702,0
20100921,34.8900,35.5000,34.8300,35.2600,6427979,0
20100922,35.1200,35.7000,34.9100,35.6800,7184233,0
20100923,35.4000,35.8000,35.1900,35.4400,6711746,0
20100924,35.9400,35.9400,35.6000,35.7300,8558016,0
20100927,35.8300,35.8300,35.2500,35.3500,7505298,0
20100928,35.4500,35.6100,34.9100,35.0400,8410230,0
20100929,34.9100,35.2050,34.7100,35.2000,7872501,0
20100930,35.4900,35.5600,35.0800,35.1100,7847607,0
20101001,35.0700,35.4700,34.7600,35.4300,6503080,0
20101004,35.3000,35.3000,34.3500,34.5400,5884447,0
20101005,34.7700,35.1300,34.5500,35.0700,6887401,0
20101006,35.0400,35.2200,33.9400,33.9500,13816550,0
20101007,34.3900,34.5900,34.1100,34.3400,6878832,0
20101008,34.4500,34.5500,34.1900,34.3500,6022271,0
20101011,34.0900,34.9000,34.0700,34.6300,6747512,0
20101012,34.5200,35.0600,34.4400,35.0200,6766258,0
20101013,35.0900,35.6200,35.0200,35.3200,8050023,0
20101014,35.2600,36.2600,35.2300,35.7800,10277136,0
20101015,36.0100,36.2300,35.7700,35.9800,7825153,0
20101018,36.0900,36.3700,35.8400,36.2500,8035590,0
20101019,35.6300,35.9200,34.9200,35.3000,13178176,0
20101020,35.4600,36.7500,35.4510,36.7300,10386482,0
20101021,36.8500,36.8500,36.1200,36.4900,6840114,0
20101022,36.7000,37.2600,36.4200,37.2600,6622952,0
20101025,37.5200,37.9500,37.4600,37.5600,7456076,0
20101026,37.5100,37.6900,37.1500,37.5700,8050518,0
20101027,37.2500,37.3600,35.7000,35.9300,12701739,0
20101028,36.2800,36.4000,35.9500,36.2500,6280228,0
20101029,36.4000,36.9300,35.8100,36.0500,6696843,0
20101101,36.2700,36.6400,35.7000,36.1100,7671791,0
20101102,36.4000,37.0900,36.3600,37.0000,9987941,0
20101103,36.6500,37.4500,36.0700,36.6600,10730396,0
20101104,37.0000,37.0500,36.3800,36.8000,6839667,0
20101105,36.7300,37.1900,36.4775,36.8600,7476871,0
20101108,36.6300,37.1800,36.6100,37.1200,4370462,0
20101109,37.2400,37.2800,36.8100,36.9800,6029668,0
20101110,36.7100,37.1700,35.9700,37.1600,8385003,0
20101111,36.9700,37.5000,36.7400,37.4700,5396350,0
20101112,37.2100,37.3300,36.2300,36.6700,7373862,0
20101115,36.3200,36.3800,35.4400,35.4700,9126959,0
20101116,35.2800,35.3800,34.8100,35.0100,10849998,0
20101117,35.0900,35.3400,34.5800,35.3300,9577978,0
20101118,34.5900,35.9500,34.5000,35.6300,9207876,0
20101119,35.5400,36.4900,35.3400,36.0000,14341539,0
20101122,37.3100,37.4200,35.5700,36.4600,14972422,0
20101123,36.1500,36.3350,35.7800,36.0500,6579434,0
20101124,36.6100,36.7500,36.0200,36.1800,6306041,0
20101126,35.7600,36.2700,35.7400,35.8800,2972163,0
20101129,35.5400,36.6700,35.0500,36.5900,10898915,0
20101130,36.3200,36.9800,36.0400,36.5200,12041811,0
20101201,37.1400,37.9000,37.1400,37.6700,11013477,0
20101202,37.6800,38.0600,37.6419,38.0500,8600155,0
20101203,37.7100,37.9800,37.3800,37.8200,5383126,0
20101206,37.6700,37.8800,37.2400,37.2900,5179839,0
20101207,37.4700,37.6200,36.7300,36.7700,8523857,0
20101208,36.9100,37.0100,36.6800,36.8400,5753639,0
20101209,37.2100,37.2100,36.4300,36.6500,8309682,0
20101210,36.7900,36.8500,36.4300,36.6700,7979268,0
20101213,36.7600,37.8600,36.6200,36.9000,11123944,0
20101214,36.5900,37.0750,36.3400,36.5000,8351708,0
20101215,36.2700,36.3400,35.1100,35.4500,13520141,0
20101216,35.4500,35.7600,34.9400,35.6100,10177758,0
20101217,35.6000,35.6100,34.9700,35.0500,18279896,0
20101220,35.2900,35.3299,34.9800,35.1800,6407873,0
20101221,35.1200,35.8100,35.0500,35.3300,6873812,0
20101222,35.4100,35.8700,35.2800,35.8400,5114991,0
20101223,35.8200,36.0950,35.6300,35.7700,3809186,0
20101227,35.5000,35.7100,35.4500,35.5400,2810582,0
20101228,35.5100,35.7650,35.3750,35.7200,3082878,0
20101229,35.8400,36.0300,35.6700,35.9100,3593666,0
20101230,35.9100,36.0300,35.7150,35.9400,2865463,0
20101231,36.0400,36.2100,35.7900,36.1100,2827973,0
20110103,36.3800,37.1800,36.3700,37.1300,8212383,0
20110104,37.0300,37.5000,36.8300,37.4700,6724251,0
20110105,37.5000,37.8100,37.2900,37.5900,7528239,0
20110106,37.9600,38.4000,37.7400,38.3700,7157390,0
20110107,38.3800,38.5400,38.0500,38.4500,6437654,0
20110110,38.5399,38.6500,38.0100,38.4500,5725287,0
20110111,38.5300,39.1025,38.3400,39.0800,5569606,0
20110112,39.2300,39.3300,38.8100,38.8600,5872324,0
20110113,39.2700,39.6000,38.9300,39.6000,8618163,0
20110114,39.4800,40.8950,39.4100,40.7700,10561701,0
20110118,40.7900,40.9900,40.4700,40.8800,6738852,0
20110119,40.8700,41.0200,40.1100,40.5600,9424923,0
20110120,40.0000,40.5000,39.3700,40.3100,11293020,0
20110121,40.5800,40.5900,40.1300,40.4100,7384161,0
20110124,40.4100,40.5000,39.7000,39.8100,7604095,0
20110125,39.6900,41.0000,39.6500,40.6200,10000850,0
20110126,40.5900,41.1300,40.1104,40.2500,8937901,0
20110127,40.9400,42.4200,40.4400,42.2900,13558481,0
20110128,42.3100,42.4400,40.8600,40.9300,7767385,0
20110131,41.0200,41.3200,40.7100,41.0500,7320483,0
20110201,41.3600,42.1800,41.2900,42.0700,9074631,0
20110202,41.7400,42.2600,41.6700,41.9500,4285720,0
20110203,41.7800,44.0900,40.8950,43.0400,14832587,0
20110204,43.1500,43.9000,42.0400,42.4900,8338493,0
20110207,42.1400,42.2600,41.5700,41.8100,7114183,0
20110208,41.5200,42.5500,41.3900,41.9700,5618448,0
20110209,41.9700,42.4600,41.8300,42.0700,5232496,0
20110210,42.2800,42.5800,42.0200,42.4300,5457120,0
20110211,42.1600,42.8400,42.0400,42.3800,5051012,0
20110214,42.2400,42.5100,41.6200,42.4600,3752430,0
20110215,42.1100,42.4600,41.8900,42.0300,4392658,0
20110216,42.2000,42.5600,41.9900,42.5000,4993651,0
20110217,42.3400,42.7500,42.1500,42.5900,4823339,0
20110218,42.6900,43.3000,42.5600,42.8400,6034836,0
20110222,43.8600,44.3300,42.7300,42.9600,10739194,0
20110223,42.5800,43.6900,42.5600,42.9100,7100260,0
20110224,42.8300,43.3500,42.3800,42.7500,6314071,0
20110225,42.8500,43.0200,42.4100,42.5200,5500170,0
20110228,42.6700,42.9400,42.3500,42.5800,6645528,0
20110301,42.5600,42.9600,42.3800,42.4500,5547492,0
20110302,42.5500,43.7900,42.4500,43.5600,7234153,0
20110303,44.2700,44.8900,43.7400,44.7900,8740141,0
20110304,44.6400,44.8600,43.8700,44.4500,5622979,0
20110307,44.4700,44.7700,43.3100,43.5600,6085452,0
20110308,43.6000,44.1000,43.1200,43.8300,4697496,0
20110309,43.9100,44.5100,43.5300,44.4900,4555189,0
20110310,44.2900,44.2900,43.6000,43.7900,5130712,0
20110311,43.8800,44.0600,43.2600,43.5900,4774485,0
20110314,43.3000,43.4300,42.8500,43.1600,4517893,0
20110315,42.3400,43.0800,42.1600,42.7900,4400643,0
20110316,42.6800,42.6900,41.4600,41.8600,7143361,0
20110317,42.4000,42.7300,41.9100,42.2700,5853332,0
20110318,42.3700,42.8500,42.3000,42.6000,7375239,0
20110321,42.8300,43.4300,42.6600,43.1900,4590964,0
20110322,43.2600,43.7100,42.6600,42.7400,4509745,0
20110323,42.6400,42.8700,42.3900,42.7500,3348386,0
20110324,43.2400,43.9400,43.0100,43.8000,3917918,0
20110325,43.6300,44.0200,43.6000,43.7500,4191707,0
20110328,43.9100,44.0500,43.5100,43.8700,3531519,0
20110329,43.7500,44.4800,43.7500,44.4800,4204898,0
20110330,44.7200,45.5783,44.5800,45.4000,6538722,0
20110331,45.6400,45.7497,45.1100,45.2000,5376068,0
20110401,45.5000,45.7400,45.3000,45.6100,4515231,0
20110404,45.9400,46.0900,45.5200,45.6000,3500419,0
20110405,44.8600,45.2700,44.7800,45.0900,4951800,0
20110406,45.1900,45.2600,44.8300,44.9600,5160350,0
20110407,44.7700,48.5828,44.4200,44.4300,7706208,0
20110408,44.6200,45.2400,44.1400,44.3800,4722929,0
20110411,44.3300,44.4900,43.8400,44.3200,6046333,0
20110412,44.1900,44.9000,44.0300,44.8100,3959174,0
20110413,44.8800,45.1700,44.0800,44.3300,4768299,0
20110414,44.2000,44.9800,43.8700,44.8200,4716408,0
20110415,45.0000,45.0800,44.5700,44.9800,5783338,0
20110418,44.5300,44.6100,43.3500,43.5500,6725879,0
20110419,43.6000,43.9700,43.3000,43.9600,5732311,0
20110420,44.7800,44.7800,44.1800,44.2400,5175388,0
20110421,48.0900,48.9000,47.5600,47.8100,18372314,0
20110425,47.1400,48.1400,47.0800,47.7100,6652062,0
20110426,48.1200,48.7500,46.9300,47.3500,10519141,0
20110427,47.5200,48.3000,46.8800,48.2100,10514135,0
20110428,48.1900,49.1000,48.0600,49.1000,7916828,0
20110429,48.9500,49.3950,48.6700,49.2300,9547311,0
20110502,49.4000,50.2000,49.2300,49.8800,9859812,0
20110503,49.6800,50.0100,49.4100,49.6800,5883384,0
20110504,49.5500,49.7650,48.9600,49.5600,7555401,0
20110505,49.4400,50.1500,49.0200,49.5800,7398212,0
20110506,50.0600,50.2500,49.6500,50.1200,6301518,0
20110509,49.7500,50.9100,49.7500,50.4700,5665738,0
20110510,50.7200,50.9800,50.1900,50.5100,5640259,0
20110511,50.5000,50.6000,49.5200,50.0200,6198326,0
20110512,50.0100,50.3600,49.0700,50.0800,5314358,0
20110513,50.9100,51.4600,49.7600,49.9500,11099858,0
20110516,49.5600,50.7300,49.3800,50.1700,6020510,0
20110517,49.8600,50.7000,49.7000,49.9900,7230530,0
20110518,49.8600,50.6900,49.7500,50.6100,7146118,0
20110519,50.7500,50.7800,50.1800,50.5500,6104174,0
20110520,50.4700,50.7500,49.7300,49.7400,10829962,0
20110523,49.4400,49.4700,48.6500,49.1600,6743641,0
20110524,49.1600,49.1800,47.8000,47.9600,9573245,0
20110525,47.7000,48.3200,47.5803,47.8700,9446341,0
20110526,47.6700,47.8900,46.9700,47.7000,11922470,0
20110527,47.9000,48.3100,47.5880,48.3000,6039574,0
20110531,48.6600,48.9500,48.3500,48.9500,6410122,0
20110601,48.7000,48.9900,48.2500,48.3500,6613593,0
20110602,48.6000,49.4900,48.2800,49.3900,8258664,0
20110603,48.6000,49.3150,48.4600,48.8500,7949214,0
20110606,48.6900,48.8100,48.0100,48.1500,5187163,0
20110607,48.5500,48.8400,47.9700,47.9700,4537291,0
20110608,47.9800,48.5000,47.5700,48.2000,6563764,0
20110609,48.5500,50.6100,48.3600,50.6000,11529941,0
20110610,50.3400,50.3600,49.1600,49.4100,8545329,0
20110613,49.6200,49.9600,49.0700,49.1100,6361920,0
20110614,49.4000,50.0000,49.2300,49.6000,6987098,0
20110615,49.2200,49.9500,48.9300,49.3500,8991256,0
20110616,49.2700,49.8500,48.7000,49.6600,9101158,0
20110617,50.1000,50.3900,49.7200,49.9600,9677551,0
20110620,49.7900,51.6500,49.6500,51.2700,8986910,0
20110621,51.6100,52.2500,51.2700,52.2200,9779080,0
20110622,51.9800,52.6400,51.7200,51.7800,7000593,0
20110623,51.0100,51.3000,50.0400,51.1500,9979960,0
20110624,51.2500,51.3900,50.2199,50.4600,7398585,0
20110627,50.3200,51.2500,50.1200,51.0300,4545018,0
20110628,51.3400,51.9800,51.0200,51.7700,5957117,0
20110629,51.8100,51.8800,51.0650,51.5400,5630044,0
20110630,51.7500,52.0400,51.4200,51.5800,6393994,0
20110701,51.8400,53.2700,51.5600,53.1300,8153482,0
20110705,53.0800,53.1100,52.2700,52.8500,4822258,0
20110706,52.8500,53.2200,52.5500,53.1300,5318441,0
20110707,53.2800,53.5000,51.9700,52.6300,7559042,0
20110708,52.0000,52.3200,51.5400,52.0800,6926633,0
20110711,51.3800,51.5400,50.7400,50.9400,6037498,0
20110712,50.7400,52.0300,50.7300,51.4100,6631623,0
20110713,51.5500,52.6300,51.5500,51.7300,4869237,0
20110714,51.8100,52.5600,51.7900,52.2700,7167533,0
20110715,52.4700,52.5900,51.6800,51.9700,7024459,0
20110718,51.6000,52.1950,51.0500,51.9500,7257376,0
20110719,51.3700,51.7600,49.9500,51.4500,13946570,0
20110720,51.7600,51.8800,50.9700,51.5100,7748998,0
20110721,51.9200,52.9000,51.6900,52.1500,7825251,0
20110722,52.5200,52.8700,52.1300,52.7500,5720209,0
20110725,52.4800,52.8300,51.5000,51.6300,6532828,0
20110726,51.8900,52.1800,51.1600,51.2600,5669909,0
20110727,50.5700,50.9400,49.7100,49.8900,10581895,0
20110728,49.8400,50.8900,49.7900,49.9200,7703592,0
20110729,49.1000,50.0900,48.1100,49.6300,10761825,0
20110801,50.2800,50.3600,45.6900,48.0200,23228850,0
20110802,47.6900,48.4400,46.7600,46.9800,10060348,0
20110803,46.9900,47.2900,45.9700,47.1800,8304485,0
20110804,46.5900,46.7100,45.0200,45.0700,10154457,0
20110805,45.5800,46.2198,44.2500,45.5600,14313157,0
20110808,43.3000,44.4200,41.7400,41.9300,16741550,0
20110809,42.3300,44.8000,41.8100,44.7300,19959731,0
20110810,44.0700,44.2700,41.6700,41.8500,12690234,0
20110811,41.5500,44.4200,41.2700,43.9300,13915767,0
20110812,43.7900,45.3375,43.7900,44.8100,9500503,0
20110815,45.1900,46.0250,44.9800,45.9400,8314603,0
20110816,45.7800,45.8900,44.6500,45.5000,10044464,0
20110817,45.6800,46.2100,45.1300,45.5300,4924321,0
20110818,44.3800,44.6600,43.3900,43.8900,9901290,0
20110819,43.1400,44.2400,42.9800,43.3200,8883075,0
20110822,44.1700,44.3000,43.2900,43.6100,7164063,0
20110823,43.8000,44.9800,43.1200,44.8700,9080242,0
20110824,44.6300,46.0000,44.3900,45.9100,6286092,0
20110825,46.2700,46.4000,44.8300,45.0900,5886841,0
20110826,44.3500,46.0800,43.5100,45.7200,6009841,0
20110829,46.2400,46.8300,45.9700,46.7600,4044386,0
20110830,46.5400,47.6100,46.2000,47.2800,6002563,0
20110831,47.7400,48.4900,47.0120,47.5200,6516313,0
20110901,47.5800,48.3800,47.1200,47.1800,6493759,0
20110902,45.7900,46.7599,45.6900,45.7300,5102763,0
20110906,44.6200,45.8100,44.0900,45.7100,6797685,0
20110907,46.4700,47.4500,46.1900,47.2100,6823682,0
20110908,46.7500,48.0000,46.6500,47.2000,7435111,0
20110909,46.6000,46.9400,45.2800,45.5200,9075920,0
20110912,44.4900,46.3300,44.4400,46.2600,8216079,0
20110913,46.3800,48.2200,46.3200,47.9900,11931619,0
20110914,48.3100,49.4150,47.0000,48.6800,10108302,0
20110915,49.1100,50.7400,48.6000,50.5400,11326103,0
20110916,51.0700,51.1800,49.3400,50.7600,11790855,0
20110919,49.6600,50.1800,49.3900,49.9500,8956417,0
20110920,50.0400,51.2400,49.3400,49.8300,8439925,0
20110921,49.9200,50.4082,47.9800,48.0100,7002777,0
20110922,46.7500,47.6700,46.3300,47.0900,10065187,0
20110923,46.8000,47.8800,46.4800,47.6000,7129905,0
20110926,48.1300,48.8400,47.5800,48.8100,7147311,0
20110927,49.6100,50.3900,48.8600,49.4500,8030583,0
20110928,49.2700,49.5200,47.5600,47.6400,7338864,0
20110929,48.3500,48.7400,45.7900,46.5800,9154466,0
20110930,46.0800,47.2300,45.6100,46.1200,10485348,0
20111003,45.7700,46.2200,42.8700,42.9200,12717099,0
20111004,42.1100,42.8400,41.3200,42.7800,13772131,0
20111005,43.5400,44.6800,42.8400,44.4500,8455775,0
20111006,44.6200,45.1500,43.9800,44.9400,5804824,0
20111007,45.0000,45.4500,44.4500,44.8900,5962872,0
20111010,45.5200,46.5200,45.5100,46.5200,4752099,0
20111011,46.3800,46.8200,45.8900,46.6400,4639558,0
20111012,47.2100,47.6550,46.3700,46.3800,7267345,0
20111013,46.0200,46.6200,45.6700,46.5300,5034573,0
20111014,47.2200,47.3500,46.5300,47.2200,6074012,0
20111017,46.8700,47.6100,46.4600,46.6000,5945680,0
20111018,44.2400,45.9050,42.8600,45.3400,23926861,0
20111019,45.4000,47.4200,45.2100,46.4500,12250577,0
20111020,46.6800,46.9900,45.9400,46.8800,7985267,0
20111021,47.4300,48.5000,47.3100,47.9200,9218720,0
20111024,48.2100,49.2400,48.0000,49.0300,7146191,0
20111025,47.6700,49.3000,47.6700,48.7600,7477071,0
20111026,49.4300,49.4800,48.1300,48.7600,10387572,0
20111027,49.9200,50.0000,48.8100,49.1800,10026478,0
20111028,49.1700,49.3500,48.1900,48.8500,6377295,0
20111031,48.3800,48.9500,47.9600,47.9900,6164984,0
20111101,46.8100,47.1000,45.9500,46.2200,11128751,0
20111102,47.0000,47.0000,46.0700,46.3600,7858058,0
20111103,46.8000,46.8800,45.8000,46.1800,6721400,0
20111104,46.0700,46.1000,45.0800,45.5800,8010319,0
20111107,45.4500,45.7400,44.8000,45.1700,7918999,0
20111108,45.2900,46.2700,45.0750,46.1500,7086398,0
20111109,45.2200,46.1000,45.1300,45.5400,6423199,0
20111110,46.0600,46.3000,45.4400,46.1300,5479631,0
20111111,46.6200,47.5100,46.4900,47.1300,5104450,0
20111114,46.9300,47.3100,46.6600,46.9400,4734130,0
20111115,46.8000,46.9700,46.1500,46.5500,4911563,0
20111116,45.9900,46.2900,44.8400,44.9100,8053779,0
20111117,44.9900,45.2700,44.0500,44.5200,8147841,0
20111118,44.6100,44.7400,44.1400,44.5500,5972267,0
20111121,43.7400,44.7500,43.7400,44.4400,6656234,0
20111122,44.3300,44.9900,43.9800,44.4200,4758849,0
20111123,43.9600,44.1000,43.4200,43.5600,5515718,0
20111125,43.5500,44.2300,43.4700,43.6700,2985008,0
20111128,44.4600,45.4900,44.3900,45.0300,8826318,0
20111129,45.3100,46.1900,45.0900,45.8800,6458844,0
20111130,47.3600,48.8800,46.9900,48.7700,11702409,0
20111201,48.5900,49.0600,48.4000,48.5200,7021438,0
20111202,48.4900,49.0000,48.0300,48.2300,7639042,0
20111205,48.8400,49.5000,47.9104,48.2700,8135395,0
20111206,48.3600,48.6750,48.0800,48.2900,8307091,0
20111207,47.9900,49.7000,47.8200,49.3400,10200456,0
20111208,49.2300,49.5470,47.9800,48.1600,8641802,0
20111209,48.2100,49.0800,48.1200,48.9100,5713434,0
20111212,48.7100,49.0000,47.9424,48.2000,4947646,0
20111213,48.4400,49.3000,47.7000,47.9300,5269155,0
20111214,47.8600,48.3000,47.6300,47.7600,7513468,0
20111215,47.8800,48.8000,47.8800,48.5200,9354188,0
20111216,49.0200,49.5000,48.7100,49.0000,10214104,0
20111219,48.9200,49.5600,48.8400,48.9700,5877392,0
20111220,49.4200,49.9400,49.3600,49.8200,6053213,0
20111221,49.8300,50.0000,49.5500,49.9900,6694975,0
20111222,49.8900,50.9300,49.8500,50.7300,4627009,0
20111223,50.9500,51.5000,50.6900,51.3500,3897922,0
20111227,51.3500,51.7100,51.0900,51.3500,2999274,0
20111228,51.3500,51.5000,50.6600,50.7100,2959503,0
20111229,50.9300,51.5700,50.8900,51.1800,3773961,0
20111230,51.0600,51.1800,50.6800,50.6800,2205374,0
20120103,51.2400,51.7000,51.1100,51.4900,6020911,0
20120104,51.2600,52.2500,51.2500,52.2400,5406302,0
20120105,51.8900,52.7300,51.8000,52.5900,6330034,0
20120106,52.7500,53.4200,52.4800,52.7800,5321689,0
20120109,52.6300,52.9700,52.4650,52.7200,5079215,0
20120110,52.9600,53.0400,52.3700,52.6200,7063286,0
20120111,52.4900,53.1200,52.0600,53.0100,4281555,0
20120112,53.2200,53.2400,52.5300,52.8700,4550250,0
20120113,52.6900,52.7900,51.9300,52.7000,4996463,0
20120117,53.0500,53.6400,52.8700,53.5700,6495642,0
20120118,53.3500,54.1834,52.9300,53.9400,8390363,0
20120119,52.3100,53.0200,51.4200,52.3200,18656686,0
20120120,52.3400,52.5100,51.6100,52.2700,8873743,0
20120123,52.2000,53.0500,51.9600,52.4300,7535871,0
20120124,52.2700,52.5200,51.2300,51.3300,10398351,0
20120125,50.6300,51.6500,49.8200,51.5700,13121801,0
20120126,51.6100,51.7200,49.9000,50.3500,13576202,0
20120127,50.3400,51.2400,50.3200,51.0200,7027294,0
20120130,50.8200,51.1700,50.0700,51.0700,4852519,0
20120131,51.4000,52.8800,51.3800,51.7900,8843837,0
20120201,52.1600,53.6100,52.1175,53.2600,7480690,0
20120202,53.2500,53.2500,52.0100,52.5400,5319166,0
20120203,52.7400,52.7700,50.7500,51.3100,9676831,0
20120206,50.9800,51.3950,50.6800,51.2900,8577093,0
20120207,51.0900,52.1300,50.9100,52.0300,5244391,0
20120208,52.0000,52.3700,51.6500,52.1400,6023817,0
20120209,52.2100,53.5300,52.2000,53.0600,9613480,0
20120210,52.5700,53.5000,52.3100,53.3200,6574639,0
20120213,53.5000,54.2400,53.3800,53.8500,5703658,0
20120214,53.9000,54.4900,53.5700,54.4600,5981928,0
20120215,54.5300,54.8400,54.2200,54.6200,7009205,0
20120216,54.6200,54.8900,54.2636,54.7900,6908597,0
20120217,54.8100,54.8500,54.5400,54.6800,6389123,0
20120221,54.9900,55.5250,54.8800,55.3200,7502146,0
20120222,55.0600,55.6400,54.6800,55.1800,6760082,0
20120223,55.1500,55.3600,54.6601,54.9400,7195731,0
20120224,55.1100,55.7450,55.0000,55.6500,5004519,0
20120227,55.3400,56.1600,55.2700,55.7300,5355858,0
20120228,55.6300,55.9500,55.2500,55.8400,4538261,0
20120229,55.9900,56.1000,55.5650,55.7500,5590562,0
20120301,55.7500,56.1000,55.5900,55.9900,4258269,0
20120302,55.9600,56.0500,55.3700,55.8400,4408834,0
20120305,55.6400,56.0750,55.0400,55.0400,4739828,0
20120306,54.7100,55.4100,54.1200,54.4600,4445603,0
20120307,54.3600,54.7300,54.2400,54.3900,4474827,0
20120308,54.8700,56.0338,54.8100,55.6100,4883552,0
20120309,55.7500,56.1100,55.5000,55.7800,4743169,0
20120312,55.8000,55.8800,54.9500,55.0200,4566991,0
20120313,55.1200,55.3800,54.6950,55.3300,6497338,0
20120314,55.1600,55.8700,55.0400,55.7800,6683971,0
20120315,55.9000,56.2500,55.5400,55.7100,4598679,0
20120316,55.5800,55.8200,55.4000,55.5900,8522596,0
20120319,56.3100,56.3400,55.8000,56.1300,5348238,0
20120320,55.9300,56.0300,54.7300,54.7800,5378589,0
20120321,54.9900,54.9900,53.9600,53.9700,6252498,0
20120322,53.6200,54.2100,53.4000,53.8800,7550884,0
20120323,53.8700,53.9900,53.5200,53.6600,6471178,0
20120326,53.8900,55.1000,53.8600,55.1000,5098443,0
20120327,55.2500,55.5700,54.1800,55.4300,7455891,0
20120328,55.3900,55.9600,54.8800,55.4400,5435236,0
20120329,55.0000,58.3200,54.9800,58.1100,17258411,0
20120330,57.9700,59.4300,57.7400,58.9400,10802989,0
20120402,58.9400,59.2700,58.1140,59.1200,9105836,0
20120403,59.0200,59.6050,58.7200,59.4000,7949404,0
20120404,59.1600,59.2800,58.6700,59.0600,4791215,0
20120405,58.8200,59.1900,58.6000,59.0100,4826711,0
20120409,58.5200,58.8700,58.0100,58.1400,4755549,0
20120410,57.9600,58.3300,57.2200,57.5600,5841672,0
20120411,58.0800,58.5400,57.8500,58.0200,6505647,0
20120412,58.0300,58.6200,57.7200,58.4600,4306319,0
20120413,58.3900,58.5500,57.7400,58.0500,5657803,0
20120416,58.3500,58.3500,57.3600,57.3600,6627912,0
20120417,57.6100,58.4000,57.3000,58.0900,5896276,0
20120418,57.7000,57.7000,57.1100,57.3200,6551372,0
20120419,57.2800,59.3500,56.9900,58.7100,10754431,0
20120420,59.1600,59.7100,58.9300,59.5100,8378773,0
20120423,59.0400,59.3300,58.9000,59.1900,4471647,0
20120424,59.0200,59.2000,58.4700,58.7200,5030530,0
20120425,58.7900,59.5000,58.6700,58.8700,6091295,0
20120426,56.9400,58.6700,56.4700,58.3700,9385865,0
20120427,58.6100,58.7400,57.5900,57.9100,7509543,0
20120430,56.9500,57.4800,55.4800,56.1500,9874437,0
20120501,56.2700,57.3900,56.1500,57.1300,4887577,0
20120502,56.7700,57.4200,56.5700,56.6600,5176378,0
20120503,56.5200,56.5200,55.3900,55.7200,7302627,0
20120504,55.6500,55.7310,54.6600,54.7200,5787453,0
20120507,54.3500,55.4300,54.2600,55.2500,4079165,0
20120508,55.2400,55.9750,54.9100,55.8200,4712817,0
20120509,55.3700,55.9600,54.8500,55.2200,6636070,0
20120510,55.5600,55.8550,55.0300,55.2900,4030888,0
20120511,55.2000,55.6400,55.0200,55.2000,3937729,0
20120514,54.8200,55.5700,54.5700,55.1600,4634246,0
20120515,55.0200,55.7000,54.7600,54.9400,5514484,0
20120516,55.0400,55.2900,54.8400,54.9000,4036134,0
20120517,55.0700,55.4600,54.7300,54.8800,5465204,0
20120518,54.8900,55.3400,53.7800,53.9900,6420390,0
20120521,54.0900,55.6000,54.0800,55.5500,4825896,0
20120522,55.7600,56.6300,55.5000,55.7200,5832164,0
20120523,55.4500,55.8800,54.7000,55.3600,4671726,0
20120524,55.0300,56.7440,55.0100,56.2200,7192362,0
20120525,56.1700,56.5600,55.8700,56.1200,4306426,0
20120529,56.0800,56.2500,55.5000,56.1500,5007060,0
20120530,56.0000,56.4700,55.7800,56.1700,4398057,0
20120531,56.2100,56.3300,55.4600,55.7700,6344840,0
20120601,55.2200,55.8950,54.9400,55.0400,5704063,0
20120604,54.7700,55.3500,54.6900,54.9100,5508004,0
20120605,54.8400,56.2000,54.7240,56.0400,6112195,0
20120606,56.6100,57.7000,56.5000,57.7000,6776658,0
20120607,57.8000,58.3900,57.4000,57.4500,7249049,0
20120608,56.8400,58.3900,56.8400,58.0000,6406963,0
20120611,58.2200,58.3800,57.4000,57.4600,6236349,0
20120612,57.4700,58.1250,57.0000,57.8400,6023821,0
20120613,57.7200,58.5300,57.5700,58.0100,6373587,0
20120614,58.1700,59.3800,57.8900,59.2500,6649767,0
20120615,59.6900,59.8500,58.5100,58.9000,9024364,0
20120618,58.7900,59.4700,58.1800,59.4200,9717995,0
20120619,59.5800,60.7500,59.3700,60.2600,8602370,0
20120620,59.9500,60.2300,59.3000,59.6000,4344967,0
20120621,59.8300,60.0400,58.2700,58.3400,5320447,0
20120622,58.5000,59.5300,58.4100,59.0700,7499404,0
20120625,58.5900,59.1000,57.6467,57.6900,6886101,0
20120626,57.6600,59.1600,57.2310,58.8000,7458716,0
20120627,59.5000,60.6000,58.8200,59.2900,7090320,0
20120628,58.8700,60.5000,55.3400,59.6000,25319863,0
20120629,60.3400,60.6000,57.8700,58.5000,11126429,0
20120702,58.8900,59.3100,55.9600,56.2600,12997990,0
20120703,56.3900,56.7300,54.7450,54.8800,8460148,0
20120705,54.8800,56.1600,54.8600,55.8100,6936603,0
20120706,55.2900,55.9400,55.1500,55.8200,4458578,0
20120709,56.2900,56.6600,55.5300,56.0900,4241413,0
20120710,56.2700,56.4400,55.2400,55.7000,5662631,0
20120711,55.7700,56.2900,55.7000,56.0400,5316244,0
20120712,55.8800,55.9000,54.4400,54.5700,6079151,0
20120713,54.6100,55.5500,54.5700,55.2000,5052968,0
20120716,55.1800,55.2800,54.7200,55.1600,3170021,0
20120717,55.2100,56.2000,54.8918,55.9000,6179923,0
20120718,55.5400,56.4800,54.8700,56.3500,5090235,0
20120719,57.3900,57.5999,53.6300,54.9900,16697699,0
20120720,54.8700,55.8300,54.8600,55.4100,8367364,0
20120723,54.3700,55.0600,53.9700,54.5100,6036970,0
20120724,54.6400,55.1000,54.3100,54.9000,7561085,0
20120725,51.5000,52.9600,51.0100,52.4800,19603853,0
20120726,53.1200,53.3500,50.8900,52.0100,10510579,0
20120727,51.8100,53.5100,51.6940,53.3400,8569513,0
20120730,53.3200,53.7100,52.8900,53.2600,4405713,0
20120731,52.7400,53.1900,51.0800,51.0900,9881048,0
20120801,51.2100,51.9200,50.7500,51.2100,7617681,0
20120802,50.7500,51.7600,50.3200,51.1000,7320490,0
20120803,51.3800,52.2500,50.6200,51.6100,6407960,0
20120806,51.8600,52.0800,50.9700,51.0000,4982580,0
20120807,51.3800,52.7800,51.2100,52.5400,6590718,0
20120808,52.3000,52.9050,51.9100,52.7300,5717902,0
20120809,52.5700,52.7900,51.6900,52.0200,4890650,0
20120810,51.8400,52.1100,51.7000,51.9000,5381821,0
20120813,51.6400,52.0000,51.4100,51.9000,4259847,0
20120814,52.1900,52.2700,51.8100,51.9700,3460167,0
20120815,51.9000,52.9100,51.8100,52.8200,4647221,0
20120816,52.8400,53.5300,52.7800,53.3900,5598864,0
20120817,53.6400,53.6400,52.8800,53.1300,4654674,0
20120820,52.9700,53.6200,52.7500,53.2000,4930411,0
20120821,53.4400,53.9000,53.2500,53.4200,5323882,0
20120822,53.4300,54.1000,53.3520,53.9700,5367036,0
20120823,53.9900,54.3500,53.7600,53.9200,4450296,0
20120824,53.8700,54.3300,53.8100,54.1600,4143156,0
20120827,54.1200,54.9950,53.8800,54.6100,4773589,0
20120828,54.4000,54.8000,54.2100,54.3300,4611647,0
20120829,54.5300,54.9700,54.3650,54.6400,4611807,0
20120830,54.4600,54.9200,54.2700,54.6900,5188140,0
20120831,54.8400,55.0300,54.2100,54.3000,5071416,0
20120904,54.4000,54.6800,54.0000,54.5600,4233881,0
20120905,54.7400,54.9300,54.1800,54.2800,4167295,0
20120906,54.5500,54.9900,54.5000,54.8900,3742561,0
20120907,54.9700,55.2572,54.7000,54.8800,3732617,0
20120910,55.0100,55.0100,53.5400,53.7400,5447921,0
20120911,53.7100,53.9261,52.6900,52.8000,6575505,0
20120912,52.6800,53.3200,52.6800,52.8200,4833972,0
20120913,52.6400,53.9700,52.5800,53.8900,6316573,0
20120914,54.7000,55.2700,53.7700,54.2500,15736760,0
20120917,54.5900,54.6400,54.0100,54.4800,5481644,0
20120918,54.3300,55.4300,54.3000,55.1300,6600343,0
20120919,55.0600,55.3200,54.7300,54.9500,6195973,0
20120920,54.6900,54.9700,54.4100,54.9400,5776618,0
20120921,55.0900,56.2200,54.9100,56.1800,26635592,0
20120924,56.0800,56.6400,55.8500,55.9800,6443772,0
20120925,56.2200,56.4999,55.8400,56.2000,6343596,0
20120926,56.3400,56.7500,55.7500,55.7800,5561956,0
20120927,56.2900,56.4400,55.7000,56.2400,4245333,0
20120928,55.9500,55.9800,55.1800,55.4100,5838087,0
20121001,55.7200,56.5600,55.5200,56.4600,4424311,0
20121002,56.4600,56.8900,56.3104,56.8000,3828676,0
20121003,56.9800,57.1500,56.6300,56.8600,4662805,0
20121004,57.1500,58.1500,57.0100,57.9700,6897286,0
20121005,58.1000,58.1500,56.8400,57.1300,6078474,0
20121008,57.5900,58.2900,57.3200,57.6000,6050704,0
20121009,57.6000,57.8350,57.1000,57.4700,5093281,0
20121010,57.4200,57.7600,56.9300,57.1100,4142006,0
20121011,57.5400,58.1800,57.3300,57.6600,5035863,0
20121012,57.7500,57.7500,56.9200,57.0700,4283814,0
20121015,57.1400,57.7900,56.9200,57.4900,4193266,0
20121016,57.1900,57.8500,56.2600,56.8800,7531785,0
20121017,57.5800,57.7000,55.6500,55.9900,6255692,0
20121018,55.8000,56.4300,55.7600,56.0100,5384478,0
20121019,56.0100,56.0900,55.3726,55.6600,5704973,0
20121022,55.5200,56.6300,55.4500,56.5400,5723576,0
20121023,56.0800,56.3200,55.3500,56.1800,5557353,0
20121024,56.4400,56.6700,55.7700,55.9200,4544997,0
20121025,55.9400,56.7200,55.8000,56.2100,4701829,0
20121026,56.1400,56.2600,55.3401,55.7800,3346671,0
20121031,56.1400,56.1600,55.5100,56.0000,4157763,0
20121101,55.8600,57.0900,55.8600,56.9500,4836865,0
20121102,57.0200,57.2400,55.9900,56.0500,4948669,0
20121105,56.2600,56.4000,54.8300,55.2800,6149504,0
20121106,55.2800,56.4900,54.6500,56.3900,4883355,0
20121107,55.3800,55.4000,53.3900,54.2600,13821400,0
20121108,54.3500,54.9800,53.4200,53.4400,8846192,0
20121109,53.3600,54.0000,52.6400,52.9000,8585779,0
20121112,53.0400,53.5100,52.0500,52.2000,5943902,0
20121113,52.0400,52.9800,52.0000,52.1900,5669823,0
20121114,52.3900,52.4300,51.0950,51.2500,5792449,0
20121115,51.2700,51.7200,51.0900,51.2500,6669138,0
20121116,51.2500,52.1900,51.1400,51.9000,6387985,0
20121119,52.2300,52.9100,51.8500,52.9100,5868893,0
20121120,52.9200,53.1800,52.6600,53.1400,4737774,0
20121121,53.2000,53.7000,52.8200,53.5300,5096984,0
20121123,53.6700,53.9300,53.5000,53.9200,1709204,0
20121126,52.9900,53.6100,52.7600,53.5300,5692836,0
20121127,53.1300,53.8300,52.5500,52.5900,7859321,0
20121128,52.2700,53.2350,52.2400,52.7500,5744206,0
20121129,53.2600,54.5900,53.0000,54.3600,10911555,0
20121130,54.1800,54.8800,54.0700,54.3900,7818970,0
20121203,54.5600,54.9500,53.8250,53.8900,3861828,0
20121204,53.9600,54.2400,53.5200,53.5400,5948894,0
20121205,53.7300,54.2300,53.6100,53.8400,4503388,0
20121206,53.9000,53.9000,53.2800,53.6500,3780290,0
20121207,53.8000,53.9000,53.3900,53.8700,4206127,0
20121210,53.8700,54.3300,53.7400,54.1900,4113499,0
20121211,54.2500,54.9800,54.0800,54.7600,4970823,0
20121212,55.0000,55.8200,54.9000,55.2500,7053932,0
20121213,55.2200,55.3900,54.3100,54.3800,4911760,0
20121214,54.1700,54.5300,53.9200,54.0500,3468686,0
20121217,54.0800,54.5500,53.9800,54.3600,6337578,0
20121218,54.6200,55.3400,54.4700,54.9500,4637944,0
20121219,55.1200,55.1200,54.4300,54.4900,5537222,0
20121220,54.4800,55.5100,54.4500,55.4600,5026169,0
20121221,55.3800,55.5200,54.4300,55.0300,9441198,0
20121224,54.8000,55.0500,54.5300,54.8500,1713852,0
20121226,54.8000,54.8500,54.1201,54.2200,3232395,0
20121227,54.1200,54.5900,53.9500,54.4400,3245612,0
20121228,54.0900,54.6400,53.8000,53.8600,3137345,0
20121231,53.6300,54.2600,53.4900,54.2400,4948994,0
20130102,54.8800,55.0000,54.0100,54.5400,5357664,0
20130103,53.4400,53.5200,51.8500,51.9900,14415179,0
20130104,52.2000,52.7300,52.0600,52.0900,10463115,0
20130107,51.8840,52.3300,51.5500,52.0900,7804582,0
20130108,52.0000,52.2450,51.3600,51.4000,8203614,0
20130109,51.5900,52.5000,51.5000,52.3700,5154290,0
20130110,52.5200,53.1900,52.3300,53.1100,6506693,0
20130111,53.4000,53.4000,52.3300,52.8200,10192172,0
20130114,52.8700,54.4200,52.6000,53.3600,7119894,0
20130115,53.2200,53.8500,53.2100,53.6200,5802879,0
20130116,53.6400,53.8000,53.3350,53.6600,6475374,0
20130117,53.7600,54.5300,53.1700,54.4000,14439509,0
20130118,54.4000,54.6300,54.2200,54.5600,7024375,0
20130122,54.6500,56.0900,54.5600,56.0200,9331218,0
20130123,56.1100,56.2500,55.4500,55.9100,6665647,0
20130124,56.0300,56.4400,55.9000,56.2200,4221619,0
20130125,56.3600,56.3800,55.7200,56.0400,5605964,0
20130128,56.4200,56.5300,55.8000,55.8100,5737249,0
20130129,55.7500,56.6900,55.6800,56.2800,7317715,0
20130130,56.2500,56.4400,55.9200,56.0800,6269550,0
20130131,55.8400,56.0450,55.2100,55.2100,6957576,0
20130201,55.7400,55.8400,55.3700,55.7700,6370185,0
20130204,55.3200,56.3700,55.3200,55.7500,4795690,0
20130205,57.0700,57.8300,56.8300,57.7700,8645483,0
20130206,57.4400,57.5400,57.1000,57.3800,5266009,0
20130207,57.3600,57.5000,56.6500,57.0500,6050963,0
20130208,57.1600,58.2550,57.1200,57.7400,4554801,0
20130211,57.5600,57.7100,57.0500,57.1200,4166702,0
20130212,57.2000,57.3800,56.9300,57.0100,4448507,0
20130213,57.0100,57.3700,56.7500,57.2300,4261103,0
20130214,57.0100,57.2150,56.7500,57.0500,5173937,0
20130215,57.0600,57.4950,57.0400,57.3200,5751137,0
20130219,54.2000,56.8800,54.0400,56.6600,14558438,0
20130220,56.5100,56.5800,55.1900,55.2100,7545789,0
20130221,55.5700,55.9400,54.8800,55.2400,6357223,0
20130222,55.4000,55.4100,54.2500,54.4700,8405327,0
20130225,54.6900,54.7500,53.2900,53.3000,6811904,0
20130226,53.5100,53.5950,52.5100,53.0500,6325376,0
20130227,52.9600,54.0100,52.9300,53.8700,5134593,0
20130228,53.8200,53.9600,53.3900,53.4500,5881484,0
20130301,53.3400,53.7950,52.8800,53.5200,6973518,0
20130304,53.3100,53.5000,53.1300,53.3200,4783613,0
20130305,53.4300,53.8400,53.1800,53.5000,4911616,0
20130306,53.5600,53.9400,53.3500,53.6100,5563059,0
20130307,53.7600,54.1800,53.6850,53.8000,4456669,0
20130308,53.9700,54.2500,53.5200,53.8100,4587054,0
20130311,53.8300,54.6400,53.7500,54.2100,4009454,0
20130312,54.1700,55.0000,54.0800,54.8300,5466383,0
20130313,54.6800,54.8800,54.3500,54.4800,4346311,0
20130314,54.5800,54.8100,54.0600,54.7300,5067591,0
20130315,54.6300,54.9000,54.4200,54.7300,7888596,0
20130318,54.3000,55.4700,54.2800,55.0000,5974187,0
20130319,55.0000,55.4000,54.9200,55.1700,5486903,0
20130320,55.4700,55.5300,54.8100,54.8800,4529672,0
20130321,54.6900,55.3500,54.6340,55.0600,4954005,0
20130322,55.1400,55.3000,54.2300,54.4600,5417919,0
20130325,54.6500,55.1150,54.4400,54.8600,5142459,0
20130326,55.1400,55.7800,55.0900,55.6500,6059677,0
20130327,55.5500,57.0300,55.4400,56.6200,8525946,0
20130328,56.6600,57.3100,56.4900,57.2100,5686096,0
20130401,57.1600,59.3600,57.0101,58.9700,9009075,0
20130402,61.6300,63.9500,61.5000,61.7400,22665570,0
20130403,62.4100,62.7500,61.6200,61.6700,10141189,0
20130404,61.7500,62.5000,61.4900,62.0300,7650487,0
20130405,61.9200,62.5600,61.6500,62.1000,6841379,0
20130408,62.0700,62.3700,61.2950,61.8900,4544810,0
20130409,62.0900,62.5700,61.9500,62.1800,4411108,0
20130410,62.3200,62.6000,62.0923,62.4100,4400519,0
20130411,62.3900,63.0000,62.3300,62.9800,4739163,0
20130412,62.8300,63.2800,62.6200,63.0300,4162014,0
20130415,62.7200,63.0000,61.5800,61.5900,4637449,0
20130416,62.1800,63.0000,61.7700,62.8100,4976365,0
20130417,62.3900,63.1500,61.9600,62.0300,8430056,0
20130418,59.3900,60.7500,58.0300,59.6900,14014887,0
20130419,59.9400,60.7499,59.4700,60.0400,6524667,0
20130422,59.9900,60.1000,58.6400,59.2200,6026902,0
20130423,59.4700,59.6600,58.1200,58.5400,6285243,0
20130424,58.9000,59.2500,58.7200,58.7900,5882946,0
20130425,59.1300,59.4100,58.6100,59.3400,5669569,0
20130426,59.2600,60.1499,59.1300,59.4800,5803012,0
20130429,59.9500,60.4900,59.8100,60.0100,4865669,0
20130430,60.1400,60.3800,59.2100,59.9300,5701813,0
20130501,59.9600,60.4400,59.3000,59.7200,4897720,0
20130502,59.7100,60.3800,59.3900,59.4800,6072808,0
20130503,59.7900,60.0300,58.8700,58.9200,5151225,0
20130506,59.3800,60.7300,59.3200,60.2000,5609564,0
20130507,60.0800,61.1300,59.9300,60.5000,4830638,0
20130508,60.3200,62.7700,60.3100,62.5100,10035597,0
20130509,62.2500,62.5600,61.4599,62.0100,6416636,0
20130510,62.0400,62.9900,61.8100,62.9100,5015656,0
20130513,62.6700,62.8000,62.2600,62.3900,3490372,0
20130514,62.3000,62.4800,61.5500,61.7300,5391974,0
20130515,61.5200,62.2800,61.1650,61.6100,6808388,0
20130516,61.3000,62.3500,61.2000,62.1400,6905157,0
20130517,62.2500,63.3100,62.2200,62.8400,5840730,0
20130520,62.7300,62.9200,62.4201,62.5600,2688144,0
20130521,62.5700,63.0300,62.4500,62.8700,3248961,0
20130522,62.0000,63.2700,61.5301,62.2800,6317440,0
20130523,62.0900,62.8200,61.8200,62.3600,4479061,0
20130524,62.0200,62.5200,61.4900,62.0600,4697868,0
20130528,62.4900,63.5800,62.4000,63.3400,5340031,0
20130529,63.3200,63.5500,62.8100,63.3500,5005778,0
20130530,63.4300,64.9000,63.0200,64.6600,5674292,0
20130531,64.4500,64.8450,62.6000,62.6300,5888995,0
20130603,62.8900,63.0000,62.0900,62.8000,3757157,0
20130604,62.6000,62.9900,61.9200,62.3600,5083267,0
20130605,63.0100,63.1100,61.6500,61.7500,5376486,0
20130606,61.7500,61.9200,60.9500,61.9200,4711462,0
20130607,62.2700,62.9300,61.7000,62.5700,5218723,0
20130610,62.5800,63.9000,62.5700,63.6800,5256504,0
20130611,63.1500,64.5600,62.7000,63.9300,6063305,0
20130612,64.2400,64.5100,63.6200,63.8300,3891093,0
20130613,63.7000,64.2100,63.1500,64.1500,4379530,0
20130614,64.1300,64.4500,63.5900,63.8000,3122575,0
20130617,64.2900,65.2400,64.1000,64.3700,4974919,0
20130618,64.9000,65.7100,64.4600,65.6800,5183233,0
20130619,65.7000,66.1600,65.2300,65.2600,6370653,0
20130620,64.8000,64.8200,63.6500,63.8000,5750788,0
20130621,64.1900,64.8300,63.4300,63.9000,7807058,0
20130624,63.4900,65.0400,63.4600,64.6500,5725028,0
20130625,65.0300,65.5400,63.6600,63.7300,4963504,0
20130626,64.0300,65.0600,64.0200,64.7800,4854856,0
20130627,65.0600,66.1900,64.9600,66.0900,4487937,0
20130628,65.6200,66.1300,65.0400,65.4800,6870317,0
20130701,65.8900,66.3600,65.5200,65.6300,3737190,0
20130702,65.4300,65.6600,65.0500,65.2700,4485410,0
20130703,64.9600,65.8440,64.6500,65.5400,2277651,0
20130705,65.9600,66.1900,65.2700,66.1700,2356427,0
20130708,66.9500,67.5800,66.3600,67.5600,6196785,0
20130709,68.0200,68.4490,67.2900,67.9700,4275660,0
20130710,68.0000,68.7500,67.6100,67.6900,4375311,0
20130711,68.2700,68.5500,67.6500,68.3600,6590148,0
20130712,68.5700,68.7400,67.6900,68.0000,4647369,0
20130715,68.1300,68.1900,67.4600,67.6200,3813566,0
20130716,67.2400,67.3500,66.5600,66.9100,5459552,0
20130717,67.0100,67.4400,65.9200,66.2300,8904728,0
20130718,69.3500,70.8500,68.9100,70.5500,14085522,0
20130719,70.6100,72.0900,70.1601,71.4500,7505182,0
20130722,71.5600,72.5400,71.4000,72.1700,5039435,0
20130723,72.2100,72.7400,71.8201,72.6900,3934764,0
20130724,72.8100,73.1500,72.1800,72.5300,6023237,0
20130725,72.0800,72.6200,71.7000,72.6200,3840562,0
20130726,72.1300,72.5900,71.5650,72.2100,3825941,0
20130729,72.1100,72.8600,71.9600,72.7900,3835619,0
20130730,72.8800,73.2200,71.9800,72.2700,5375404,0
20130731,72.4700,73.6600,72.4700,72.8500,5964715,0
20130801,73.2300,73.5200,72.9000,73.1600,3254017,0
20130802,73.0300,73.0300,71.9300,72.2600,3622451,0
20130805,72.3600,73.5750,72.3000,73.3400,2871091,0
20130806,73.1800,73.3700,72.5300,73.2400,3089540,0
20130807,73.1800,73.4000,72.6200,72.9200,2812036,0
20130808,73.1500,73.6700,72.8600,73.1800,2171566,0
20130809,73.2000,73.5900,72.2700,72.9300,2556899,0
20130812,72.4100,72.5900,72.0100,72.3900,3043365,0
20130813,72.4300,73.3900,72.3100,73.3500,2627394,0
20130814,73.1900,73.3000,72.3100,72.4900,3078963,0
20130815,71.9900,72.6200,71.3700,71.4000,3403334,0
20130816,71.1500,71.9800,71.0000,71.4300,3323573,0
20130819,71.5300,72.2046,71.4600,71.7100,2797055,0
20130820,71.8500,72.8400,71.6100,72.4600,3112234,0
20130821,72.1800,72.3400,71.4700,71.8500,3314236,0
20130822,72.0400,72.7400,71.8300,71.9700,2959424,0
20130823,72.0100,72.7200,71.9100,72.5400,3218469,0
20130826,72.6400,72.9200,72.2800,72.3800,2801553,0
20130827,71.9500,72.1400,71.3200,71.5200,3626382,0
20130828,71.4000,72.1600,71.3500,71.5400,3297865,0
20130829,71.3400,72.8300,71.1500,72.4400,5243530,0
20130830,72.4600,72.8100,71.4900,71.7400,4186242,0
20130903,71.8100,72.7699,71.7900,72.5600,3801494,0
20130904,72.4600,73.3500,72.2000,73.3500,3335246,0
20130905,73.3400,74.2300,73.1400,74.0400,2861586,0
20130906,74.2400,74.7900,72.5500,74.0600,3584069,0
20130909,74.1100,74.5500,73.7800,74.2500,2632130,0
20130910,74.6000,74.6400,73.8400,74.6300,3925413,0
20130911,74.5800,75.1900,74.3300,75.1800,3819211,0
20130912,75.3200,75.5000,74.7000,74.7400,2823858,0
20130913,74.9200,75.2490,74.1200,74.4800,3420970,0
20130916,75.0900,75.8800,74.9700,75.1200,4228744,0
20130917,75.1100,75.3500,73.9300,74.3100,5138242,0
20130918,74.1500,74.1900,72.4400,73.0400,7727042,0
20130919,73.0900,73.1200,70.6200,70.8400,8323451,0
20130920,70.5500,71.7500,70.4000,70.5700,9094807,0
20130923,70.8000,71.9400,70.6200,71.8200,4482611,0
20130924,72.1800,72.9400,71.6300,72.3200,4855111,0
20130925,72.3000,72.6600,71.8600,71.9800,4813944,0
20130926,72.0000,72.8100,71.9200,72.1600,2413165,0
20130927,71.7000,72.1100,71.5000,71.9900,3549209,0
20130930,71.2900,71.6700,71.0100,71.6100,4183642,0
20131001,71.7400,72.9400,71.6500,72.5800,4326154,0
20131002,72.2400,72.6300,72.0700,72.5700,2705731,0
20131003,72.5000,72.9800,72.2600,72.5200,5038426,0
20131004,72.5000,73.1350,72.2300,73.0000,4297567,0
20131007,72.5900,72.7000,72.1600,72.1700,4786970,0
20131008,72.0000,72.4150,71.4300,71.4800,6049817,0
20131009,71.7100,71.8800,71.1750,71.3800,4464275,0
20131010,72.1300,73.9800,71.8400,73.9800,4894764,0
20131011,73.9300,74.2700,73.4950,74.2700,2935812,0
20131014,73.8600,74.8100,73.5200,74.7200,2562379,0
20131015,74.5100,74.9250,73.7600,73.8700,2922868,0
20131016,74.5000,75.4900,74.3800,75.1900,4368632,0
20131017,71.7700,72.8800,71.0500,71.3700,21810501,0
20131018,71.2600,71.3500,67.5400,68.7600,21081409,0
20131021,68.6500,68.7700,67.0900,68.2000,11496942,0
20131022,68.2200,69.6340,68.2200,68.8600,7648559,0
20131023,68.5100,68.6050,67.6500,68.0100,8227678,0
20131024,68.0100,68.3900,67.1800,67.6100,6352512,0
20131025,67.5100,68.1800,67.2800,67.6200,6894021,0
20131028,67.5500,67.7999,66.7200,66.9400,6989268,0
20131029,66.8800,68.1450,66.8500,68.0800,5860047,0
20131030,68.1200,68.6700,67.7700,68.0100,4360521,0
20131031,68.4000,68.7100,67.8600,68.2600,4216661,0
20131101,68.2700,68.7000,67.9500,68.6300,4459213,0
20131104,68.7800,69.2600,68.3550,68.9500,3698929,0
20131105,68.5000,68.9400,68.2700,68.7200,3335122,0
20131106,68.8700,71.0210,68.8000,70.2900,5486273,0
20131107,70.9000,70.9800,69.6600,69.7600,4498324,0
20131108,69.7000,70.5300,69.6400,70.5000,3741901,0
20131111,70.7300,70.9500,70.2900,70.5000,3082593,0
20131112,70.4700,70.9000,69.8700,69.9500,3604788,0
20131113,69.9500,71.1300,69.8100,71.0100,3880757,0
20131114,71.3400,71.6000,70.9400,71.4400,3581223,0
20131115,71.1300,71.9600,71.0900,71.8700,3872799,0
20131118,71.9700,72.1000,71.5000,71.6800,3264201,0
20131119,71.7600,71.9101,71.2600,71.6100,4260942,0
20131120,71.8800,72.8600,71.6600,71.9800,5031313,0
20131121,72.3900,73.6800,72.3700,72.9100,4368036,0
20131122,72.9100,73.7500,72.8000,73.7400,3186025,0
20131125,74.0000,74.6600,73.7900,74.0700,3773872,0
20131126,74.2100,74.9900,74.0500,74.5200,4635376,0
20131127,74.6700,74.9300,74.0800,74.3600,3640581,0
20131129,74.5900,74.9300,74.2300,74.4800,2025591,0
20131202,73.6400,74.4500,73.6400,74.1600,4276029,0
20131203,74.1400,74.1400,72.9200,73.7300,5162395,0
20131204,73.0200,74.4100,72.5400,73.6500,5557013,0
20131205,73.3200,73.6800,72.5400,72.7500,4105156,0
20131206,73.2300,73.7200,72.8400,73.5000,3886028,0
20131209,73.5000,74.3100,73.4300,73.7200,3989387,0
20131210,73.7000,74.4100,73.6800,74.0500,3741085,0
20131211,74.0800,74.1000,71.9000,72.1400,7304255,0
20131212,72.1900,72.5700,70.9100,71.0100,5815289,0
20131213,71.2000,71.8600,70.4600,70.4800,4741706,0
20131216,70.7300,71.3800,70.5300,71.0200,4369520,0
20131217,71.2200,71.2200,70.2000,70.7300,4281899,0
20131218,71.0300,72.4650,70.7000,72.3800,4975696,0
20131219,72.1700,72.5250,71.6700,72.3900,4359199,0
20131220,72.6300,73.7300,72.6200,73.3500,7511469,0
20131223,73.8400,74.5900,73.7100,74.3500,3271003,0
20131224,74.2000,74.4200,73.9200,74.1300,1253543,0
20131226,74.4400,74.9700,74.2800,74.8500,2121027,0
20131227,75.0000,75.3200,74.5800,74.6900,2860286,0
20131230,74.8500,75.0400,74.3100,74.7800,1983755,0
20131231,75.0000,75.5400,74.6320,75.3000,2279959,0
20140102,74.9100,75.2900,74.5100,74.5700,3066950,0
20140103,74.8000,75.7600,74.6000,75.1000,3206426,0
20140106,75.4200,75.4200,74.1200,74.2400,3425634,0
20140107,74.9400,77.3299,74.9400,76.5100,6545505,0
20140108,76.3300,76.4600,75.4800,75.6200,6173225,0
20140109,75.6500,76.2400,75.6500,76.0800,6291462,0
20140110,76.2000,76.3000,74.5500,74.7000,6640391,0
20140113,74.6700,75.0000,73.6750,73.9200,5248809,0
20140114,74.0500,74.3400,73.6900,74.0200,5783945,0
20140115,73.9900,74.8600,73.9900,74.8400,7044079,0
20140116,74.1300,74.8400,72.1500,72.7600,8893571,0
20140117,73.1200,73.1200,72.3020,72.5200,5555269,0
20140121,72.7200,73.6200,72.4100,73.1600,6379381,0
20140122,73.8250,73.9300,73.2400,73.4000,4920174,0
20140123,72.7000,73.6900,72.4900,73.2000,5050598,0
20140124,72.8300,72.9200,71.3800,71.6000,5643803,0
20140127,71.3100,72.2000,71.1400,71.6500,4233604,0
20140128,71.6500,72.3600,71.4700,71.7100,2933050,0
20140129,71.3900,72.9600,70.8400,71.2600,6005149,0
20140130,71.7000,73.0400,71.5300,72.8000,4254018,0
20140131,71.8700,72.3500,71.4500,72.2800,4291488,0
20140203,72.1400,72.2100,70.6400,70.7600,4532683,0
20140204,70.8000,71.0000,69.8000,70.5100,4646147,0
20140205,69.9400,71.2000,69.8350,70.8200,4394316,0
20140206,70.7700,71.0600,70.0900,70.8700,4765611,0
20140207,70.5000,71.6500,70.1100,71.3600,6954929,0
20140210,70.9100,71.0700,69.5700,69.7400,7778767,0
20140211,69.7600,70.8700,69.5800,70.6200,5547440,0
20140212,70.9100,71.3000,69.9800,70.2400,4120630,0
20140213,70.1300,71.4800,69.9300,71.2100,3787957,0
20140214,71.1600,73.8400,71.0000,73.5200,6868841,0
20140218,73.5200,74.6200,73.4500,73.8300,5538437,0
20140219,73.5500,74.3100,73.4200,73.5500,3926547,0
20140220,73.6000,74.1100,73.2300,73.4800,4134029,0
20140221,73.4300,74.1000,73.3400,73.8100,4561973,0
20140224,74.1400,76.7700,74.0000,76.0100,9569735,0
20140225,75.9800,76.1400,75.1300,75.3200,3762240,0
20140226,75.3300,76.1250,74.7800,76.0600,5433154,0
20140227,75.7800,76.4100,75.6000,76.0200,4227261,0
20140228,76.0400,77.7100,75.8000,77.2700,6176557,0
20140303,76.7000,77.4600,76.5300,77.1000,3673405,0
20140304,77.7400,78.5700,77.5400,78.1300,5171180,0
20140305,78.2600,78.5000,77.5800,77.9900,3934324,0
20140306,78.1500,78.3400,77.5500,77.6400,4200499,0
20140307,78.0100,78.0700,77.0400,77.4000,3434762,0
20140310,77.2800,77.9000,77.1100,77.8800,2986435,0
20140311,77.9100,78.4500,77.5200,77.7800,3471320,0
20140312,77.2800,77.7000,77.2300,77.6000,2875361,0
20140313,77.7600,78.1000,76.9600,77.0100,3178656,0
20140314,77.0200,77.0200,75.6500,75.7000,5128657,0
20140317,76.1400,77.0200,76.0900,76.7600,3517946,0
20140318,76.9700,78.0500,76.7700,78.0000,3670775,0
20140319,78.0700,80.3000,77.9400,79.9600,9060088,0
20140320,79.5800,81.5900,79.4300,81.5300,7786538,0
20140321,82.1900,83.3200,81.3000,81.3400,11828107,0
20140324,81.6500,81.7200,80.8600,81.2800,5306212,0
20140325,81.5900,82.1500,80.9800,81.1000,4590186,0
20140326,81.4800,82.3000,81.0700,81.5400,6909988,0
20140327,81.5800,81.9000,80.7800,81.0200,5453852,0
20140328,81.4000,82.3499,81.2600,81.6200,4787407,0
20140331,82.0800,82.2700,81.4100,81.9900,3513665,0
20140401,82.3500,83.0500,81.5800,81.8400,4339860,0
20140402,81.5400,81.7400,81.2700,81.6100,3832145,0
20140403,81.6500,82.3500,81.6000,82.2500,4215604,0
20140404,82.6900,82.9300,81.3688,81.5300,4788119,0
20140407,81.5000,81.9800,80.7500,81.0800,5290330,0
20140408,81.0700,81.5500,80.1100,80.6600,4048983,0
20140409,80.8000,81.5600,80.5000,81.3900,3308856,0
20140410,81.4200,81.9900,79.7800,79.9900,4850066,0
20140411,79.7700,79.9700,78.8200,78.9500,3418743,0
20140414,79.4400,79.6800,78.3804,79.1800,4013706,0
20140415,79.3600,79.7200,78.0600,79.5100,4719051,0
20140416,79.4900,79.5400,77.4701,78.1900,8098381,0
20140417,75.4400,76.6500,73.6100,75.7800,13427199,0
20140421,75.7000,76.4800,74.7900,74.9500,6912457,0
20140422,75.1900,76.1900,74.9500,75.7600,6199367,0
20140423,75.8100,76.0700,75.1100,75.3300,4645725,0
20140424,76.1500,77.0800,75.9100,76.5900,4604993,0
20140425,76.5700,77.2900,75.2300,75.6600,5416238,0
20140428,76.3500,76.5800,75.4200,75.7400,5346755,0
20140429,75.9500,76.2100,74.8850,75.2000,4813169,0
20140430,75.2500,76.1900,74.9200,75.0400,6435883,0
20140501,75.0500,75.4000,74.2600,74.9500,4597953,0
20140502,74.6800,75.3300,74.5100,75.0300,3794748,0
20140505,74.8300,75.3100,74.3000,75.2300,4476125,0
20140506,75.1300,75.6000,74.8900,75.2600,4728216,0
20140507,75.5900,77.9500,75.0800,77.9100,6383483,0
20140508,77.8200,78.0600,76.7400,76.8900,4943133,0
20140509,76.8200,77.3000,76.6200,76.9500,3465602,0
20140512,77.2000,78.0200,77.1000,77.7400,3110874,0
20140513,77.8600,78.2200,77.5300,78.0400,3059008,0
20140514,78.0500,78.0500,76.9400,77.1700,2635300,0
20140515,77.1600,77.3200,76.2300,76.4800,3075204,0
20140516,76.3500,76.6700,76.0100,76.6500,2974554,0
20140519,76.4200,77.2300,76.3600,77.2000,2149084,0
20140520,77.1900,77.4000,76.3600,76.6600,2806514,0
20140521,76.7100,77.8800,76.6300,77.7200,2401209,0
20140522,77.7100,78.6300,77.6300,78.3400,3147002,0
20140523,78.6500,79.0000,78.3622,78.7700,2251500,0
20140527,79.2300,79.3300,78.6600,79.1100,2645515,0
20140528,78.9700,79.2100,78.3000,78.5800,2250873,0
20140529,78.6000,79.4250,78.0800,79.3700,3526776,0
20140530,79.2400,79.7400,78.8800,79.6300,5139572,0
20140602,79.7700,79.9300,79.3200,79.4700,1986392,0
20140603,79.3100,80.1800,79.2800,79.8800,2841136,0
20140604,79.7300,80.5700,79.4800,80.5100,3552853,0
20140605,80.4800,80.7500,79.6800,79.8000,3453679,0
20140606,79.9900,80.3200,79.5700,79.9300,3286592,0
20140609,80.0500,80.2500,79.2600,79.7600,2801673,0
20140610,79.6000,79.9950,79.4700,79.8100,2459185,0
20140611,79.7600,80.3400,79.4200,80.1700,2733575,0
20140612,79.7800,80.0000,79.0950,79.4400,2559953,0
20140613,79.3400,79.3700,78.6000,79.1800,2265154,0
20140616,79.1800,79.2100,77.8100,78.0000,4547770,0
20140617,77.9000,78.2500,77.5300,78.1700,3430890,0
20140618,78.1700,79.3700,77.7800,79.2100,4823037,0
20140619,79.3500,80.7900,79.2600,80.5100,4544281,0
20140620,80.8300,81.4850,80.4600,81.4100,7366539,0
20140623,81.3900,81.6500,80.9800,81.4900,3066875,0
20140624,81.4300,82.3850,81.4200,81.7400,4685483,0
20140625,81.3500,82.3800,80.8100,82.3400,3634609,0
20140626,82.4800,82.4800,81.6600,82.2900,2916113,0
20140627,81.6900,82.1100,81.3100,82.0000,4755622,0
20140630,82.2800,82.5400,81.5950,81.7500,3916130,0
20140701,81.7400,82.3500,81.6500,81.8900,5482404,0
20140702,81.8000,82.5200,81.0700,82.4900,3693498,0
20140703,82.5900,83.4400,82.3200,83.3500,2183356,0
20140707,82.9900,83.1000,81.7900,82.2200,2558521,0
20140708,82.0200,82.0700,81.3800,81.9300,2972233,0
20140709,81.9800,82.7500,81.8900,82.7400,3079544,0
20140710,81.2800,82.5100,81.0500,82.0800,3829357,0
20140711,81.9200,83.1300,81.7260,82.8700,2758370,0
20140714,83.3300,84.6900,83.2100,84.2700,3800692,0
20140715,84.0400,84.7400,83.7323,83.9000,4375967,0
20140716,84.0700,84.1300,83.2150,83.7600,3955246,0
20140717,84.2500,87.2400,83.4300,85.1100,7118352,0
20140718,85.4700,85.7800,84.4300,85.5200,3892050,0
20140721,85.2200,85.2900,84.0300,85.0600,4025054,0
20140722,85.5200,86.7600,85.4700,86.0500,4366881,0
20140723,86.3100,86.5450,85.7700,85.9400,2596329,0
20140724,85.4500,86.3300,85.2900,85.6800,4022427,0
20140725,84.1200,85.0100,84.0000,84.6800,3362632,0
20140728,85.0300,85.9000,84.6000,85.7500,2206871,0
20140729,84.9600,85.5600,83.9900,84.2700,4897834,0
20140730,84.7600,84.8700,81.7200,82.9500,7171944,0
20140731,81.7700,82.1800,80.5450,81.0500,5345605,0
20140801,81.1400,82.0700,80.5600,81.4900,4625057,0
20140804,81.5900,82.5300,81.1550,82.2700,3197713,0
20140805,81.8300,82.5300,80.5700,80.9900,4599538,0
20140806,80.9500,82.1199,80.7400,81.5000,3311312,0
20140807,81.0000,81.0900,79.1600,79.2600,5471126,0
20140808,79.4100,80.1900,78.7400,80.1200,3713398,0
20140811,80.3900,80.6500,79.7600,79.8700,3460399,0
20140812,79.6100,80.3900,79.5300,80.2200,3206150,0
20140813,80.6200,81.6700,80.3850,81.5100,3049868,0
20140814,81.7100,82.0700,80.1599,81.8200,2241095,0
20140815,82.2100,82.2800,80.8100,81.4700,2442721,0
20140818,81.7700,82.4800,81.3500,82.3400,2795757,0
20140819,82.4900,83.7600,82.0500,83.4700,3549430,0
20140820,82.9400,83.7500,82.3600,83.4300,2579624,0
20140821,83.6100,84.1000,83.5900,83.7700,2648527,0
20140822,83.6000,84.0000,83.4600,83.7800,2089466,0
20140825,84.3900,84.7500,83.9500,84.2400,1988101,0
20140826,84.4500,85.3400,84.1500,85.1200,2269197,0
20140827,85.1800,86.9700,84.9600,86.3800,5804220,0
20140828,86.0000,87.0000,85.5200,86.3400,2753827,0
20140829,86.7500,87.2300,86.3500,86.6800,3297485,0
20140902,87.1200,87.2200,85.7600,86.3900,3726067,0
20140903,86.7800,87.3500,86.4200,86.7900,2824458,0
20140904,86.7600,88.4500,86.7100,87.0600,3650146,0
20140905,86.9500,87.8000,86.7400,87.7500,3873450,0
20140908,87.7000,88.0000,87.4200,87.9100,2298199,0
20140909,88.0000,88.8500,87.4900,88.5600,4413984,0
20140910,88.4400,88.5000,86.6900,87.2500,3355823,0
20140911,86.7600,87.1200,86.2000,87.0800,3035393,0
20140912,87.2400,87.2400,85.8600,86.1800,2582410,0
20140915,86.3000,86.8200,85.8300,86.0300,2441860,0
20140916,86.0000,87.3700,85.8500,87.1600,2973828,0
20140917,86.9500,87.5597,86.4740,86.9900,3302717,0
20140918,87.4200,87.9700,87.1900,87.6300,2583988,0
20140919,88.5100,88.7200,87.6401,87.8000,6486285,0
20140922,87.8000,88.4400,87.4800,87.7700,2335394,0
20140923,87.3200,87.6900,86.3800,86.5900,2640243,0
20140924,86.6200,88.4600,86.6000,88.2100,2661475,0
20140925,87.7900,88.0000,86.0300,86.1800,3657085,0
20140926,86.2500,86.9700,85.9100,86.6000,2260493,0
20140929,85.5800,86.9500,85.5800,86.5100,3114772,0
20140930,86.6800,87.0800,86.1150,86.2500,2843214,0
20141001,86.0000,86.2600,84.6100,84.8800,4140232,0
20141002,84.8500,85.2700,83.7300,84.9000,3046995,0
20141003,85.3700,86.2800,85.0700,86.0200,3108080,0
20141006,86.6500,86.9450,84.9500,85.0900,2596071,0
20141007,84.9000,85.1300,83.9300,84.1900,3416980,0
20141008,84.2900,86.8400,83.9900,86.6200,4791144,0
20141009,86.3500,86.5500,84.6300,84.9400,4432816,0
20141010,85.0900,86.8200,85.0500,85.3900,4036846,0
