DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,46.1250,46.1250,45.2500,45.5625,10253,0
20010103,45.5625,46.6250,43.5000,43.6250,14239,0
20010104,43.0000,43.0625,40.5000,41.5625,18952,0
20010105,41.5000,42.4375,40.7500,40.8125,14865,0
20010108,40.8125,41.5625,40.3750,41.5000,545088,0
20010109,41.5000,42.2500,41.1875,42.2500,8559,0
20010110,42.1250,42.7500,41.3750,41.6250,13253,0
20010111,41.7500,41.7500,39.3125,39.8125,15499,0
20010112,39.7500,40.5000,39.3125,40.5000,42386,0
20010116,40.6250,40.7500,39.4375,40.6875,21823,0
20010117,40.6875,41.4375,40.1250,40.6875,0,0
20010118,40.4375,41.3125,40.4375,41.1875,12319,0
20010119,40.8750,42.0625,40.1250,41.2500,35116,0
20010122,41.2500,41.2500,41.2500,41.2500,0,0
20010123,41.5000,42.7500,41.5000,42.1250,4506,0
20010124,42.2500,43.4375,42.2500,43.1250,8138,0
20010125,44.1250,44.1875,43.5000,43.5625,7780,0
20010126,43.6250,44.0625,42.2500,43.3750,19890,0
20010129,45.0625,46.3438,44.0000,45.5625,529100,0
20010130,45.9375,46.0938,44.0000,45.9063,691000,0
20010131,43.9300,43.9300,43.0000,43.2500,4880900,0
20010201,43.2500,43.4400,42.7100,43.0200,943600,0
20010202,43.0300,43.8000,43.0300,43.3000,0,0
20010205,43.5000,44.1900,43.5000,44.0000,589500,0
20010206,44.0000,44.6000,44.0000,44.5100,2426000,0
20010207,44.7500,45.0700,44.2100,44.3700,782600,0
20010208,44.5500,45.2800,44.4100,45.2000,3642800,0
20010209,45.6000,46.3100,45.3500,46.1200,1059500,0
20010212,46.2500,46.4700,45.0000,45.5200,775700,0
20010213,45.5200,46.2000,44.7500,45.4900,566000,0
20010214,45.4900,46.7800,44.9000,45.3100,0,0
20010215,45.0600,45.4400,44.8500,45.3600,537500,0
20010216,45.8000,46.5000,45.8000,46.3000,904500,0
20010220,46.0000,47.1500,46.0000,46.9700,1416500,0
20010221,46.9700,47.9500,46.8500,46.9500,610900,0
20010222,47.2500,47.8500,47.0500,47.4900,828300,0
20010223,47.6000,47.9000,46.1500,47.2000,586400,0
20010226,47.2200,48.1000,46.8500,47.2800,2507800,0
20010227,47.0000,47.7000,47.0000,47.4800,435300,0
20010228,48.0000,48.0600,47.0500,47.5300,1398100,0
20010301,47.6000,47.9900,47.3300,47.5500,2369600,0
20010302,47.5500,47.9500,46.6200,47.1700,1346900,0
20010305,47.1700,47.3500,46.8800,47.0700,619900,0
20010306,47.7500,47.7500,46.7600,47.1800,767800,0
20010307,46.7100,47.4900,46.6100,47.1300,10566400,0
20010308,46.1000,47.1400,46.1000,46.7900,1149800,0
20010309,46.7900,46.8400,46.0900,46.6400,1105600,0
20010312,46.5500,47.1300,46.4300,46.4600,904700,0
20010313,46.2500,46.2900,45.7000,45.7200,469900,0
20010314,45.3000,45.3300,44.4000,44.5900,531000,0
20010315,44.6400,45.2500,44.6000,45.1200,490100,0
20010316,45.0100,45.4000,44.4100,44.7000,936900,0
20010319,44.7000,44.8000,43.9500,44.1700,1420500,0
20010320,44.5000,45.2300,44.0800,44.6500,987300,0
20010321,44.1500,44.9400,43.8000,43.9100,1536900,0
20010322,43.9100,44.1000,41.4500,42.0000,1143300,0
20010323,42.3000,43.0100,42.1100,42.7500,2010800,0
20010326,43.7000,44.4000,43.5000,44.1500,282600,0
20010327,44.2500,45.1900,44.2500,44.8200,5540900,0
20010328,44.8200,45.4000,44.3000,45.1400,842300,0
20010329,45.1400,45.7500,44.1500,45.7400,7541500,0
20010330,46.0000,47.0300,46.0000,46.8100,1032800,0
20010402,47.3800,47.7400,47.0100,47.6100,726400,0
20010403,47.3600,48.4000,46.9000,48.0200,30033400,0
20010404,47.6000,48.2000,47.3000,47.6100,1969200,0
20010405,47.5200,47.5900,46.9000,47.5400,1486700,0
20010406,47.7500,47.9400,46.0000,47.3400,1459000,0
20010409,47.4500,49.0000,47.4500,48.6100,1175300,0
20010410,48.6200,49.5000,48.4600,48.5900,1224700,0
20010411,48.1000,48.6500,47.8500,48.2100,711800,0
20010412,48.0000,48.5000,47.4900,47.9900,856400,0
20010416,48.2000,48.7100,47.8700,48.6500,755000,0
20010417,48.6000,49.7500,48.4000,49.5600,572100,0
20010418,49.9500,49.9900,49.1200,49.9600,1807000,0
20010419,49.6000,49.9600,48.9000,49.0100,1336600,0
20010420,49.0100,49.6500,48.1200,48.9400,551900,0
20010423,49.4000,49.9000,48.8500,49.7500,649900,0
20010424,49.9000,50.2300,48.5000,49.4500,1062600,0
20010425,49.4400,49.6000,48.9000,49.3000,2496400,0
20010426,49.4500,50.3900,49.3000,49.4300,359700,0
20010427,49.6500,50.0000,48.8500,50.0000,601600,0
20010430,49.9500,49.9900,49.1000,49.3400,726100,0
20010501,49.3000,49.6500,49.2500,49.4300,543800,0
20010502,49.0000,49.1000,47.9800,48.0000,957800,0
20010503,48.0000,48.2000,47.1100,47.4500,832600,0
20010504,47.2600,48.5500,47.2600,48.5300,5684200,0
20010507,48.1000,48.6400,48.1000,48.4000,41503600,0
20010508,48.1000,48.1000,47.2600,47.3400,1426900,0
20010509,47.3400,47.4400,47.0600,47.3800,706900,0
20010510,48.0000,48.0000,47.1500,47.6500,6449900,0
20010511,47.8100,48.3800,47.8100,48.1800,575500,0
20010514,48.5000,48.8500,48.3900,48.6200,21301300,0
20010515,48.7500,48.7500,48.0100,48.2100,443900,0
20010516,48.6000,49.4100,47.7900,49.4100,734700,0
20010517,49.3000,49.3500,48.7800,49.1900,943200,0
20010518,49.2000,49.7500,49.0400,49.7500,862300,0
20010521,49.9900,50.3500,49.4300,50.3100,792600,0
20010522,50.4600,50.7600,50.0000,50.0000,2675500,0
20010523,50.3400,51.1000,50.1000,50.9200,919000,0
20010524,50.9500,51.2000,50.6000,51.1100,785100,0
20010525,50.7000,50.9000,50.3100,50.4000,2564500,0
20010529,50.3000,50.3000,49.5100,49.8900,365600,0
20010530,49.9800,50.6200,49.6200,49.8000,810700,0
20010531,49.8000,50.3500,48.8700,50.2000,945000,0
20010601,50.3000,50.3000,49.0000,49.0000,4741200,0
20010604,49.3000,49.7000,48.8000,49.1200,648200,0
20010605,49.2500,49.4400,48.6900,49.1000,1683700,0
20010606,49.1200,49.1600,47.8100,47.9000,961100,0
20010607,48.1000,48.2900,47.4600,47.7000,995300,0
20010608,47.5000,48.5000,47.5000,48.2700,501200,0
20010611,48.4300,49.0300,48.4300,48.6400,17608700,0
20010612,48.5000,48.9000,48.0200,48.4900,3419900,0
20010613,48.5000,48.7500,47.1800,47.2100,7457000,0
20010614,47.2100,47.2100,45.7800,45.8700,19294500,0
20010615,46.2500,47.3800,46.2500,46.8500,1450300,0
20010618,47.5000,47.8100,46.8600,46.9000,280500,0
20010619,47.1000,47.4000,46.8900,47.3800,307600,0
20010620,47.4000,48.0400,46.3000,47.0100,743500,0
20010621,47.0200,47.0900,45.2000,45.5100,1158600,0
20010622,45.6500,46.2500,45.3100,46.0000,639900,0
20010625,46.1200,46.5000,45.5000,45.6100,3382800,0
20010626,45.4000,46.2100,45.1000,45.9900,6488300,0
20010627,45.9500,46.5900,45.9000,46.3100,1521800,0
20010628,46.7000,47.1800,46.1000,46.1800,1145100,0
20010629,46.2500,46.2600,45.8100,46.0500,14545900,0
20010702,46.1000,47.1000,46.0500,46.9200,1197900,0
20010703,46.9800,46.9800,46.2500,46.5700,430400,0
20010705,46.7500,46.9900,46.4000,46.9300,822000,0
20010706,47.1000,47.4000,46.8500,47.0200,572200,0
20010709,47.4000,47.8000,47.1000,47.7800,789700,0
20010710,48.0500,48.5500,48.0100,48.3900,692000,0
20010711,48.5000,48.6000,47.5800,47.7600,815000,0
20010712,47.6500,47.6500,46.8900,47.3700,381300,0
20010713,47.4000,47.7700,46.9600,47.3500,549900,0
20010716,47.3900,48.3400,47.2000,47.8700,766400,0
20010717,47.8700,48.0000,47.2200,47.5100,573800,0
20010718,47.4000,48.0500,47.0000,47.4200,449200,0
20010719,48.0000,48.0000,47.1500,47.5000,692900,0
20010720,47.9500,47.9500,45.9500,46.3000,703600,0
20010723,46.4500,46.4700,43.3000,43.4100,1473300,0
20010724,43.3000,43.3000,41.6000,42.1000,1354800,0
20010725,42.0900,42.9000,41.5000,42.5800,104913000,0
20010726,42.9800,43.4500,42.5700,43.2400,15863200,0
20010727,43.7500,44.2000,42.5900,43.9800,1047100,0
20010730,43.3000,44.8900,43.2500,44.7000,608800,0
20010731,44.6000,45.1600,44.2500,45.0000,1592500,0
20010801,45.0000,45.2500,44.3700,45.0400,5360300,0
20010802,45.7000,46.1200,45.1000,45.9500,443600,0
20010803,45.9600,46.3900,45.2000,46.3400,1536400,0
20010806,45.6800,46.6500,44.7000,44.9100,732400,0
20010807,44.9000,45.7500,44.7500,45.5500,3547100,0
20010808,44.9400,45.0500,44.1200,44.2500,1178700,0
20010809,44.3000,45.1000,44.0500,44.8900,454000,0
20010810,44.7000,45.3300,44.4000,45.2400,1347200,0
20010813,45.0000,45.3000,44.6200,44.6900,329100,0
20010814,44.7400,45.0500,44.3500,44.5900,475500,0
20010815,44.4000,44.7800,43.8000,44.1700,456000,0
20010816,44.0500,45.5000,43.9000,45.3000,1461300,0
20010817,45.1100,45.4000,44.7000,45.0100,2389300,0
20010820,45.0100,45.3900,45.0100,45.3700,181400,0
20010821,44.8500,45.8000,44.8500,45.0200,243100,0
20010822,45.1500,45.2800,44.7400,44.7600,981800,0
20010823,44.8600,45.5100,44.7700,45.3500,561400,0
20010824,45.3500,45.8500,45.0600,45.4400,355400,0
20010827,45.4500,45.9600,45.4500,45.8600,463900,0
20010828,46.1000,46.7700,45.9600,46.4800,6931500,0
20010829,46.5300,46.6200,46.0900,46.5200,11903100,0
20010830,46.5000,46.9000,45.8500,45.8800,647100,0
20010831,45.9000,46.2000,45.7400,45.7700,733500,0
20010904,45.8500,46.7500,45.7800,46.5000,642000,0
20010905,46.5000,46.7400,46.3300,46.5800,4995900,0
20010906,46.5000,47.1400,46.4500,46.8000,592600,0
20010907,46.8000,47.2000,46.6500,47.0200,667300,0
20010910,47.2000,47.2000,46.3500,46.6700,799600,0
20010911,46.6700,46.6700,46.6700,46.6700,0,0
20010917,48.5000,48.5000,46.0000,46.0600,840200,0
20010918,46.0500,47.6000,45.5500,47.5000,895000,0
20010919,47.8000,48.8500,46.0500,46.7500,993900,0
20010920,46.0500,47.4000,46.0500,47.0400,802600,0
20010921,46.8500,47.4500,45.2500,45.6000,1473400,0
20010924,45.6500,45.7500,44.6500,44.8500,880500,0
20010925,45.5000,45.5000,43.8500,44.2400,1063700,0
20010926,43.6000,44.1700,42.5000,44.0500,910300,0
20010927,43.9500,43.9800,43.0000,43.8500,1078300,0
20010928,43.8500,43.8500,42.8000,43.2300,1720300,0
20011001,43.1000,43.9100,42.7000,43.8400,1354900,0
20011002,43.9500,45.2100,43.8500,45.1100,849300,0
20011003,45.2500,45.8500,45.1000,45.7600,792500,0
20011004,45.9500,46.5000,45.0000,46.1300,480400,0
20011005,46.2800,46.9500,45.9500,46.7500,2666900,0
20011008,46.2500,46.3200,45.7400,45.8700,1007000,0
20011009,45.9000,45.9000,44.6600,44.8500,1190200,0
20011010,44.6000,44.6000,44.0100,44.3800,1686200,0
20011011,44.1500,44.5900,43.9000,44.0300,896900,0
20011012,43.9400,44.3000,43.5000,44.0800,872400,0
20011015,44.1500,44.2000,43.6500,43.9700,507700,0
20011016,44.0500,44.5300,44.0500,44.4500,2431200,0
20011017,44.5100,45.0000,44.3600,44.4800,480700,0
20011018,44.6000,44.6700,43.2000,43.2500,526900,0
20011019,43.4400,44.3400,43.0000,44.1900,706400,0
20011022,44.1500,44.2000,43.2000,43.8000,489400,0
20011023,43.6000,43.6000,42.6800,43.1400,1037400,0
20011024,43.1800,43.5600,42.1700,42.5900,1415200,0
20011025,42.2600,43.7000,42.2500,43.4300,947300,0
20011026,43.3800,43.3900,42.2600,42.8300,1073300,0
20011029,43.0000,43.0000,42.4100,42.8500,954000,0
20011030,42.9500,42.9500,41.8500,42.2400,1192700,0
20011031,42.3000,42.4300,41.8200,41.9500,949500,0
20011101,42.2000,42.5000,41.6000,42.4800,1211500,0
20011102,42.3000,42.3300,41.5500,42.2900,898300,0
20011105,42.5000,43.7600,42.4100,43.7600,1084700,0
20011106,44.0000,44.2300,43.3500,44.0600,3241400,0
20011107,44.0500,44.0500,43.5000,43.7500,4599700,0
20011108,43.7500,44.6900,43.6000,44.4500,874400,0
20011109,44.3000,44.8100,43.8700,44.5200,658700,0
20011112,44.4000,44.4000,43.7500,44.1500,663700,0
20011113,44.7000,44.7000,43.8800,44.4800,4526000,0
20011114,44.4500,44.4500,43.4000,43.5100,950900,0
20011115,43.7300,43.7500,42.0200,42.9500,1451700,0
20011116,43.0000,43.0800,42.7600,43.0000,1263900,0
20011119,42.8500,42.9400,41.7500,41.9600,999700,0
20011120,41.9300,42.8800,41.9300,42.7800,1032000,0
20011121,42.6300,42.6300,41.6500,42.1300,517400,0
20011123,42.0000,42.4300,41.8100,42.3900,249400,0
20011126,42.5000,42.5000,42.0200,42.2100,665500,0
20011127,42.5500,42.7300,41.8700,42.4700,896600,0
20011128,42.4700,42.4700,40.4000,40.4400,2007100,0
20011129,40.6000,40.8000,39.7100,40.5800,2717900,0
20011130,41.2500,41.8000,40.8600,41.2500,1722700,0
20011203,41.4000,41.8900,41.0200,41.5000,1313200,0
20011204,41.4000,42.1300,41.0500,42.0100,746300,0
20011205,42.6000,42.7800,42.3200,42.4300,1541600,0
20011206,42.3300,42.3300,41.6000,41.6000,802000,0
20011207,42.0000,42.9100,41.9400,42.8600,1044100,0
20011210,42.8600,42.8600,42.0500,42.1500,875800,0
20011211,42.2000,42.3200,41.4400,41.7100,1001400,0
20011212,41.7000,41.7000,40.7000,41.5500,3695200,0
20011213,41.6500,42.3600,41.4500,41.8400,1073200,0
20011214,41.2500,42.0000,41.0000,41.8200,761500,0
20011217,41.5100,41.8600,41.1000,41.5400,862800,0
20011218,41.5300,42.1600,41.1200,42.1600,1044400,0
20011219,41.1500,43.4700,40.9500,43.4200,2005700,0
20011220,43.1000,43.2200,42.0000,42.5800,2628900,0
20011221,42.5900,42.6800,41.8200,42.2700,1746000,0
20011224,42.4000,43.1100,42.3900,42.9900,423800,0
20011226,43.0000,43.4200,43.0000,43.1000,5633700,0
20011227,43.0100,43.3100,42.9500,43.2100,902700,0
20011228,43.4000,43.4700,42.8100,43.2800,18429100,0
20011231,43.3400,43.8600,43.2100,43.5300,1033900,0
20020102,43.3000,43.9700,42.5000,43.9500,769600,0
20020103,43.8500,43.9400,43.2600,43.6400,796800,0
20020104,43.6400,43.6400,42.9200,43.2700,818600,0
20020107,43.9500,43.9500,43.0700,43.9500,1025300,0
20020108,43.9500,44.1600,43.4000,43.8500,1119900,0
20020109,43.8200,44.2300,43.6500,43.8700,780900,0
20020110,43.8300,44.4000,43.6500,44.2600,907800,0
20020111,44.2600,44.3500,43.8600,43.8700,1009500,0
20020114,44.0000,44.5000,43.9300,44.4900,5480300,0
20020115,44.5800,44.6100,42.4500,44.5600,1098700,0
20020116,44.5700,44.6000,44.2100,44.3500,702900,0
20020117,44.3000,44.3000,43.0500,43.4300,1426100,0
20020118,43.2300,43.5000,42.8600,43.0000,927300,0
20020122,42.8000,42.8000,42.0400,42.1100,1421500,0
20020123,42.0000,42.0200,41.6000,41.9600,1201200,0
20020124,42.1000,42.1500,41.2900,41.4700,1021400,0
20020125,41.4700,41.5900,41.1500,41.5500,1224400,0
20020128,41.7000,41.9500,41.3500,41.8900,664200,0
20020129,42.4000,42.4000,41.0700,41.1400,1064000,0
20020130,41.2000,41.3100,40.3100,41.2300,2188500,0
20020131,41.4000,41.9000,41.0000,41.7400,866100,0
20020201,41.8000,42.1800,41.4700,41.8100,1145300,0
20020204,42.0000,42.0000,41.4600,41.5900,952500,0
20020205,41.6500,41.7800,41.2800,41.4000,2606400,0
20020206,40.9000,41.1700,40.0000,40.4200,1165800,0
20020207,40.4200,40.5800,40.0000,40.0000,1643300,0
20020208,40.2000,40.5200,39.8200,40.3200,722000,0
20020211,40.4100,41.0500,39.7000,41.0500,607700,0
20020212,40.9400,42.4500,40.7900,41.5100,1456200,0
20020213,42.0000,42.1400,41.3200,41.9800,795600,0
20020214,42.0000,42.2000,41.8000,42.0300,667800,0
20020215,41.8000,42.2000,41.7500,42.0800,1007500,0
20020219,42.0900,42.1000,41.6200,41.7600,794300,0
20020220,41.5600,41.9000,40.9800,41.5900,735200,0
20020221,41.2700,41.9300,41.2700,41.4600,904600,0
20020222,41.3000,42.0800,41.0300,41.9400,1010000,0
20020225,42.3800,42.6800,42.0000,42.6100,1344000,0
20020226,42.8700,43.1000,42.6500,42.9100,1574900,0
20020227,43.1000,43.7500,42.9200,43.4300,1013300,0
20020228,43.4500,43.8600,43.4000,43.8500,1043900,0
20020301,43.8500,44.0100,43.6700,44.0100,1001800,0
20020304,44.2500,44.9500,44.0300,44.2700,1245100,0
20020305,44.3500,44.9000,44.2200,44.7500,974300,0
20020306,44.9000,45.3000,44.5000,45.2500,817500,0
20020307,45.2400,45.4600,45.0400,45.3200,4284000,0
20020308,45.5000,45.5900,45.0700,45.3900,817200,0
20020311,45.3900,45.4000,44.8700,44.9700,1129100,0
20020312,44.7200,45.2600,44.6100,44.8000,706000,0
20020313,44.7900,45.3000,44.5500,44.9600,853200,0
20020314,44.9600,45.0800,44.6600,44.9300,1119400,0
20020315,44.9300,44.9900,44.6000,44.7700,1042300,0
20020318,44.6000,45.0800,44.1900,45.0100,768600,0
20020319,45.1500,45.5800,45.1500,45.1900,597000,0
20020320,45.2400,45.5700,44.6300,45.3000,503500,0
20020321,45.2000,46.4400,45.2000,46.3400,875100,0
20020322,46.3500,47.0800,46.1000,46.1600,824000,0
20020325,45.9100,46.3700,45.5800,45.9600,807600,0
20020326,45.8600,46.0000,45.1500,45.2700,1004900,0
20020327,45.3200,46.2500,45.1400,46.0000,763100,0
20020328,45.8000,46.6000,45.6700,46.0900,67000000,0
20020401,46.0900,46.0900,45.5400,45.6700,608900,0
20020402,45.3500,46.2000,45.3100,46.2000,764200,0
20020403,46.0000,46.2400,45.6000,46.1800,714700,0
20020404,46.1800,47.2400,46.0500,47.1500,1400500,0
20020405,47.2500,47.6300,46.7600,46.8200,916500,0
20020408,46.8200,47.2300,46.7100,47.1200,598800,0
20020409,47.4300,47.4900,46.9500,47.3800,1018700,0
20020410,47.2000,48.1400,47.1300,48.0600,825500,0
20020411,48.1600,48.8000,47.8000,47.9000,1126100,0
20020412,47.9100,47.9900,47.5100,47.8900,848500,0
20020415,47.9000,47.9000,47.2000,47.2800,965800,0
20020416,47.2500,47.7600,47.2200,47.7000,1248900,0
20020417,47.8500,47.9200,47.5800,47.8500,2453900,0
20020418,47.8800,47.9400,47.5000,47.8700,899400,0
20020419,47.9500,47.9500,47.5700,47.8700,652200,0
20020422,48.0000,48.2500,47.8200,47.9800,641200,0
20020423,47.9500,48.3500,47.8100,48.0300,1096600,0
20020424,48.1700,48.4500,47.6000,47.6800,787400,0
20020425,47.3000,47.3500,46.3000,46.3000,1388400,0
20020426,46.1000,46.1800,45.5000,45.9700,784500,0
20020429,46.1500,46.1500,45.4300,45.8300,721900,0
20020430,45.7500,46.0400,45.6400,45.8000,1124600,0
20020501,45.8400,45.8400,45.5100,45.6800,1025000,0
20020502,45.5000,45.8100,45.3400,45.7400,1334100,0
20020503,45.7000,45.9400,45.3300,45.8600,1343400,0
20020506,46.0000,46.5700,45.9000,46.3100,1041900,0
20020507,46.5000,46.8000,46.3200,46.3600,1258200,0
20020508,45.8400,46.0200,45.3500,45.9600,2032100,0
20020509,45.8500,46.2200,45.6600,45.8200,1160400,0
20020510,45.9000,46.3300,44.8800,45.0600,793900,0
20020513,45.3100,45.5300,44.4700,45.1900,1060800,0
20020514,45.0900,45.7900,44.7500,45.7100,972200,0
20020515,45.6100,45.7000,44.7900,44.8600,776600,0
20020516,44.7000,44.8100,43.5400,43.8000,3912200,0
20020517,43.7000,43.7100,41.8500,42.9500,3018300,0
20020520,42.9500,42.9500,42.9500,42.9500,0,0
20020521,44.0000,44.5900,43.8500,44.1000,678600,0
20020522,44.3500,45.2400,44.3100,45.0800,1027800,0
20020523,45.3000,45.4300,44.5000,45.1000,1148900,0
20020524,45.3900,45.4500,44.5200,44.8800,896200,0
20020528,44.7500,45.1500,44.6500,45.0000,1735600,0
20020529,44.6600,44.8000,43.7700,43.9800,1834800,0
20020530,43.9000,43.9400,43.2600,43.3500,1986800,0
20020531,42.7500,42.8500,42.1500,42.7300,2367400,0
20020603,42.8300,42.8400,41.2000,41.3000,1960900,0
20020604,41.3000,42.5000,41.3000,41.7800,21200000,0
20020605,41.7000,41.7000,40.8700,40.9000,3360100,0
20020606,40.8500,40.9200,40.3200,40.3200,9686500,0
20020607,40.3200,40.6200,39.3100,40.1900,3703300,0
20020610,40.4000,41.0600,40.2900,40.9500,1927300,0
20020611,41.3800,41.4000,40.8000,40.9200,1931800,0
20020612,41.0000,41.3700,40.9800,41.0700,1590700,0
20020613,41.2800,42.1700,40.9700,41.0500,59682300,0
20020614,41.0500,41.4200,40.3300,41.1700,8646900,0
20020617,41.3800,41.7100,40.8500,41.6200,1364300,0
20020618,41.7500,42.6600,41.7000,42.1800,1794200,0
20020619,42.1900,42.5000,41.6900,41.8300,8951700,0
20020620,41.8300,42.0200,40.4400,40.5500,3020100,0
20020621,40.3000,41.3500,40.0400,41.1500,2827000,0
20020624,41.1200,41.2500,40.5300,40.9000,1604400,0
20020625,40.9000,41.3500,40.5200,40.5200,1239400,0
20020626,40.0000,40.3800,39.7500,40.0500,1806200,0
20020627,40.0600,40.4400,39.0000,39.6000,2075100,0
20020628,39.6000,40.2500,39.5400,40.0200,1630300,0
20020701,40.0000,40.3700,39.5100,39.5900,2421600,0
20020702,39.3500,39.3600,38.2500,38.4800,2411900,0
20020703,38.4800,38.9000,37.9700,38.2300,1663100,0
20020705,38.2300,39.0000,37.7500,38.8800,590900,0
20020708,38.9500,39.1000,38.5000,38.7300,2034500,0
20020709,38.9000,38.9800,36.9500,36.9500,1844400,0
20020710,37.2000,37.3800,34.5500,35.2700,3563800,0
20020711,35.2600,37.3100,35.0000,37.0400,2601800,0
20020712,37.1200,37.1500,35.1800,35.5100,2267800,0
20020715,35.0000,36.6900,33.0200,36.5200,4095800,0
20020716,36.5200,36.7900,35.5000,35.5700,1964700,0
20020717,36.1000,36.4100,34.3500,34.4500,2668200,0
20020718,33.0000,33.0000,31.3000,31.3100,5523700,0
20020719,30.2100,30.4200,28.1500,28.3000,6862600,0
20020722,28.0000,28.1000,26.0000,26.0200,5578000,0
20020723,26.2500,26.8000,22.7400,23.5100,7089600,0
20020724,23.5000,26.5100,23.3800,26.3100,5008500,0
20020725,27.4000,29.8500,26.8100,29.5000,4322400,0
20020726,30.7500,30.7500,26.5000,29.3000,4151600,0
20020729,30.0000,30.7700,29.5200,30.6700,2811400,0
20020730,30.8300,33.6700,30.6700,33.3600,3352100,0
20020731,33.5500,34.5200,31.7500,32.9100,3457700,0
20020801,33.3600,33.6200,31.9100,32.4100,3552000,0
20020802,32.2500,32.2600,30.5500,31.0600,3330500,0
20020805,31.2500,32.0000,30.9300,31.2000,2412800,0
20020806,32.0000,32.4500,31.5700,32.2000,3311500,0
20020807,32.0500,32.1500,31.1500,31.5900,2041000,0
20020808,31.6200,32.1100,30.7000,32.0300,1829100,0
20020809,32.0000,32.7600,31.6000,32.6400,1756300,0
20020812,32.3000,33.1000,32.0200,33.0000,1390900,0
20020813,32.8900,32.9800,31.9000,32.0000,1339500,0
20020814,32.2200,32.9900,31.8300,32.9000,1261900,0
20020815,33.0000,33.4000,32.3400,32.7000,937200,0
20020816,32.5500,32.5500,31.9100,32.1400,1533100,0
20020819,32.1000,32.6300,31.9600,32.4800,1039800,0
20020820,32.6200,33.6000,32.5600,33.2800,1259600,0
20020821,33.9500,34.6800,33.4500,34.3800,1584100,0
20020822,34.5000,35.9700,34.5000,35.7600,1644100,0
20020823,35.7600,35.7700,34.7600,35.1700,1445800,0
20020826,35.2000,36.3600,35.2000,36.3600,1576800,0
20020827,36.4000,36.7800,36.2100,36.4200,2473500,0
20020828,36.3300,36.6000,35.9000,36.2800,1874200,0
20020829,36.1000,36.1000,34.6800,34.9300,1852700,0
20020830,33.9900,34.7500,33.0500,34.1000,2773100,0
20020903,33.2500,33.6300,32.1900,32.3800,2437100,0
20020904,32.4100,32.4500,31.7500,32.0200,2604400,0
20020905,31.8000,32.8900,31.5000,32.7800,1579200,0
20020906,33.1000,33.2000,32.5300,32.8300,1680400,0
20020909,32.7000,32.7100,32.1200,32.3700,1523400,0
20020910,32.3000,32.3000,30.4000,30.7500,3602600,0
20020911,30.7500,31.0000,29.7900,30.0000,3156700,0
20020912,30.0000,30.0400,29.0000,29.2600,2677500,0
20020913,28.9800,29.7200,28.6000,29.4000,1462700,0
20020916,28.7500,29.4200,28.6100,29.3900,1971600,0
20020917,29.3900,29.6900,27.7500,28.0000,3007700,0
20020918,28.0000,29.8400,27.8800,29.4600,3601100,0
20020919,29.1000,30.0000,28.9700,29.2500,2567000,0
20020920,29.2600,29.2600,27.0900,27.8800,4882000,0
20020923,27.6600,27.6600,25.9000,26.6200,3118100,0
20020924,25.7600,26.8000,25.6000,26.5900,3615100,0
20020925,26.9200,28.1300,26.6000,27.0600,3185900,0
20020926,27.6800,29.0200,27.5600,28.9100,2508500,0
20020927,28.8300,29.3400,28.4600,28.6100,2651300,0
20020930,28.3700,29.0400,27.8300,28.5100,1844100,0
20021001,28.7500,29.9800,28.0500,29.9800,2718600,0
20021002,29.8800,30.3500,28.6700,28.7400,2239700,0
20021003,29.4000,29.4000,27.9000,27.9700,2861100,0
20021004,27.9800,27.9800,24.7000,25.2700,7472500,0
20021007,24.9500,26.1000,24.5100,24.5100,6491200,0
20021008,24.3500,24.5000,21.0000,22.9100,11891500,0
20021009,22.2400,23.3000,17.0200,17.6900,22043700,0
20021010,18.5000,22.1000,15.1300,17.7000,26994400,0
20021011,21.7500,22.0000,19.5500,21.1400,12587800,0
20021014,21.1500,21.1500,18.2000,19.7800,8053000,0
20021015,20.5000,20.8000,19.2000,19.5000,5070400,0
20021016,19.5000,19.5000,17.9000,18.3800,6046600,0
20021017,18.5000,19.1900,18.1000,18.3600,3258600,0
20021018,17.9600,18.2500,17.5900,18.0200,4060700,0
20021021,18.0000,20.2300,17.9100,20.1500,4618000,0
20021022,20.1300,22.4500,20.0300,21.0100,7358600,0
20021023,21.2600,22.1600,21.0400,21.7800,3607200,0
20021024,22.0700,22.4500,21.1500,21.8700,4065800,0
20021025,21.8800,25.0000,21.8800,24.6500,6622500,0
20021028,25.7500,26.9500,25.6000,26.0800,4935600,0
20021029,26.4500,26.6900,24.4500,25.1800,3152600,0
20021030,25.4200,25.9300,25.1200,25.7900,2977500,0
20021031,25.9000,26.4400,25.4600,25.7600,2929600,0
20021101,25.6500,26.2000,25.2500,25.7500,2812200,0
20021104,26.4500,29.5000,26.1200,28.2400,14084200,0
20021105,27.9000,28.2900,27.5700,28.1900,5068900,0
20021106,28.0500,28.8500,27.7200,28.5900,2974700,0
20021107,27.9500,28.1400,26.3500,26.5200,5450600,0
20021108,26.5700,26.5700,24.8400,25.2400,3265800,0
20021111,25.2500,25.6800,24.4500,25.3800,2299900,0
20021112,25.7100,26.1000,25.0100,25.4700,2910300,0
20021113,25.3500,26.4400,25.1000,25.9900,2062500,0
20021114,27.1500,27.1500,26.4800,26.8500,2347600,0
20021115,26.9900,27.6500,26.8900,27.5900,1286300,0
20021118,27.6800,28.1400,27.1500,27.1500,1461400,0
20021119,27.1500,27.1500,26.6100,26.8300,1993400,0
20021120,26.8400,27.0600,25.8600,26.7000,2216500,0
20021121,26.7000,27.2100,26.6200,27.1000,1940600,0
20021122,27.1000,28.7000,27.0000,28.5400,1990100,0
20021125,28.4400,30.5500,28.2300,30.1800,4471000,0
20021126,30.1900,30.1900,28.0200,28.1100,2609900,0
20021127,28.6600,28.8800,28.0800,28.4900,1262700,0
20021129,28.5500,28.7600,28.1300,28.4200,641900,0
20021202,28.2200,28.8300,27.6700,28.1700,1255200,0
20021203,28.1000,28.8000,27.6500,28.3400,1123100,0
20021204,28.3400,28.8000,27.1200,27.3400,2103600,0
20021205,27.8000,28.1200,27.0700,27.1900,2314800,0
20021206,27.1500,27.1500,26.3000,26.5500,3339700,0
20021207,26.5500,26.5500,26.5500,26.5500,0,0
20021208,26.5500,26.5500,26.5500,26.5500,0,0
20021209,26.5600,27.2100,26.5000,26.7300,4789200,0
20021210,27.0500,27.0500,26.1000,26.4100,4097800,0
20021211,26.7000,27.0600,25.6200,26.2300,4687300,0
20021212,26.0000,26.0000,25.2000,25.8000,3656700,0
20021213,25.8100,25.8600,25.2500,25.7300,2594500,0
20021216,25.9800,27.1100,25.9200,26.8400,2768300,0
20021217,27.0000,27.8300,27.0000,27.3700,1835500,0
20021218,27.1200,27.7000,26.9600,27.5000,1953700,0
20021219,27.2500,27.3500,27.0000,27.2700,2153900,0
20021220,27.5000,27.9400,27.4900,27.7800,1641500,0
20021223,27.5500,27.6700,27.1500,27.2400,1175300,0
20021224,27.1000,27.4100,27.0200,27.2400,378000,0
20021226,27.5500,28.0800,27.2800,27.9600,1183100,0
20021227,27.7000,28.0800,27.3600,27.4100,1083300,0
20021230,27.2500,27.6900,27.1200,27.5300,904300,0
20021231,27.2500,27.4800,26.9000,27.3300,1362100,0
20030102,27.5800,28.1800,27.3300,28.1800,1321000,0
20030103,28.1800,28.7500,28.1100,28.7500,1406900,0
20030106,29.2800,30.5000,29.2600,30.5000,3576200,0
20030107,30.5000,30.5000,29.1600,29.9700,3613900,0
20030108,29.8400,30.6300,29.6800,29.7900,3563300,0
20030109,30.3700,30.3700,29.4200,30.0000,1932700,0
20030110,30.0100,30.0100,28.1400,28.4300,5012600,0
20030113,28.4400,28.4400,26.5500,27.0900,5786400,0
20030114,27.3200,27.3200,26.5800,26.9000,3660700,0
20030115,27.5000,27.5400,26.8300,27.3000,4090400,0
20030116,27.4000,27.5900,27.0600,27.1100,1705900,0
20030117,26.9500,27.0500,26.6100,26.8100,2317900,0
20030121,27.0200,27.1400,26.1100,26.3900,4582500,0
20030122,26.3000,28.0000,26.0500,26.5700,5738300,0
20030123,26.4500,27.3400,26.4100,26.8900,2307500,0
20030124,26.9000,26.9000,24.4900,25.6500,10404500,0
20030127,23.5100,24.9000,23.5100,23.8600,6605800,0
20030128,23.9000,24.6200,23.6700,24.3500,3957300,0
20030129,23.8000,24.3200,23.8000,24.0600,2205000,0
20030130,23.9100,24.0500,23.2600,23.3000,1671600,0
20030131,23.1200,23.8000,23.1100,23.6200,2191600,0
20030203,23.6200,24.1700,23.3900,23.6500,1791500,0
20030204,23.5000,23.5000,22.9100,23.1300,2317800,0
20030205,23.1300,23.3400,22.6300,22.6600,4142600,0
20030206,22.0800,22.4800,21.8300,22.0000,2525500,0
20030207,21.8000,21.9000,21.0100,21.2200,2372700,0
20030210,21.1400,21.4500,20.5500,20.8000,4772600,0
20030211,20.7200,20.9400,20.5000,20.6200,2903500,0
20030212,20.8000,20.8000,19.7100,19.9400,2946400,0
20030213,19.9400,20.6600,19.0100,20.4000,4761400,0
20030214,20.5000,20.7200,20.0700,20.6000,1826600,0
20030218,21.0800,21.1500,20.5600,20.9400,1293400,0
20030219,20.8500,21.1000,20.5500,20.7900,1390200,0
20030220,20.7600,20.9900,20.5800,20.7300,1263100,0
20030221,21.4300,21.8100,21.2700,21.6300,3238600,0
20030224,21.6400,21.7500,21.0000,21.1000,2163800,0
20030225,21.0400,21.3900,20.6600,21.2600,3067700,0
20030226,21.0400,21.4100,20.3300,20.3300,4673200,0
20030227,20.1500,21.5000,20.1500,20.9500,11276100,0
20030228,20.9500,21.9000,20.9500,21.7800,21137200,0
20030303,21.9500,22.1500,21.7400,21.9800,4061900,0
20030304,21.9400,21.9400,21.5200,21.6100,2321900,0
20030305,21.6200,22.0000,21.6000,21.9500,2739300,0
20030306,21.8000,22.2900,21.7400,22.2000,2537700,0
20030307,22.0500,22.1900,21.7500,21.9500,2502900,0
20030310,21.9500,21.9500,21.2000,21.3700,1954000,0
20030311,21.5000,21.7500,21.2800,21.4200,2256500,0
20030312,21.4200,21.6100,21.2000,21.4700,2944000,0
20030313,21.9500,22.1100,21.5000,21.9500,2135400,0
20030314,21.9300,22.0600,21.6100,21.8500,1423200,0
20030317,21.5400,22.1000,21.5400,22.0700,2480700,0
20030318,22.0000,22.4600,21.9600,22.4600,1810700,0
20030319,22.6700,22.8000,22.3600,22.5300,1505500,0
20030320,22.5300,22.9800,22.3900,22.8300,2157800,0
20030321,22.9000,22.9600,22.7000,22.8400,2640600,0
20030324,22.7500,22.7600,22.4600,22.6400,1697000,0
20030325,22.7300,22.9700,22.5200,22.8200,1782000,0
20030326,23.2300,23.2400,22.5000,22.8000,3045800,0
20030327,22.7200,23.0000,22.5100,22.9200,1566600,0
20030328,22.8100,23.0300,22.7200,22.9900,3542400,0
20030331,22.9800,23.1400,20.8900,22.8500,1853800,0
20030401,23.1000,23.4700,23.0000,23.3800,9991900,0
20030402,23.3800,23.3800,22.8600,23.0000,47535000,0
20030403,22.9800,23.2000,22.6000,22.9000,2266000,0
20030404,23.1500,23.3800,22.8600,23.3800,14644400,0
20030407,23.8000,24.0900,23.7000,23.7100,2169600,0
20030408,23.6800,23.9000,23.5400,23.6700,1164500,0
20030409,23.6700,23.9600,23.6600,23.8900,9719600,0
20030410,23.7900,24.0100,23.7100,24.0000,1527200,0
20030411,24.0000,24.2400,23.8900,24.0000,2259300,0
20030414,24.0000,24.4300,23.9600,24.4300,1518600,0
20030415,24.3000,24.7600,24.2800,24.7100,1761800,0
20030416,24.7500,24.9600,24.6400,24.8200,2515300,0
20030417,24.8200,25.1700,24.7400,25.1700,1604100,0
20030421,25.0000,25.1000,24.6500,25.0600,2168800,0
20030422,25.0700,25.0700,24.3700,24.9300,3503200,0
20030423,24.8400,24.9600,24.6300,24.9400,2145000,0
20030424,24.7000,25.8400,24.7000,25.6500,2865200,0
20030425,25.4800,25.6100,24.9800,25.1600,1938400,0
20030428,25.1700,25.4500,25.1300,25.2800,2016300,0
20030429,25.2800,26.3700,25.2800,26.2600,3998500,0
20030430,26.2000,26.4900,25.8600,26.3800,2453700,0
20030501,26.2500,26.2500,25.5400,25.7300,2355300,0
20030502,25.7400,25.8000,25.1900,25.3300,2626200,0
20030505,25.4100,25.8800,25.3600,25.7900,1748900,0
20030506,25.8500,25.8900,25.5900,25.7500,4087600,0
20030507,25.4000,25.8200,25.0800,25.5000,1652300,0
20030508,25.5000,25.5400,25.1000,25.2500,1129500,0
20030509,25.4000,25.6800,25.2800,25.5000,903000,0
20030512,25.3500,25.8000,25.2000,25.6900,1145400,0
20030513,25.7000,25.7800,25.4200,25.6100,785900,0
20030514,25.7300,25.8000,25.4100,25.5700,2920700,0
20030515,25.7300,26.2900,25.6700,26.2700,1621000,0
20030516,26.3000,27.0000,26.2600,26.8500,2159300,0
20030519,26.4200,26.5100,25.7400,25.7600,1881500,0
20030520,26.0000,26.2700,25.8900,26.2200,1295100,0
20030521,26.2200,26.2200,26.2200,26.2200,0,0
20030522,26.4400,27.4100,26.4200,27.3000,2104700,0
20030523,27.3700,29.3000,27.3300,28.5000,4381400,0
20030527,28.3800,29.2900,28.2900,29.2500,3145000,0
20030528,29.2500,29.2600,28.5100,28.5300,1822400,0
20030529,28.4700,28.9800,27.6200,28.0400,2029500,0
20030530,28.4900,29.2500,28.2800,29.0400,1685000,0
20030602,29.4800,30.0600,29.4100,29.7300,1836400,0
20030603,29.5200,29.7900,29.3000,29.5700,2306700,0
20030604,29.5000,29.8800,29.2600,29.6700,1403700,0
20030605,29.6700,29.9100,29.3900,29.7500,1208800,0
20030606,30.0300,30.2800,29.4800,29.5000,1551800,0
20030609,29.5000,29.7800,29.2700,29.3800,959400,0
20030610,29.4700,29.7800,29.1800,29.4200,1178200,0
20030611,29.6400,30.0500,29.2000,29.9600,1228700,0
20030612,29.9600,30.0900,29.5300,29.9900,975600,0
20030613,29.9500,30.0300,29.5000,29.6800,1025900,0
20030616,29.9000,30.7000,29.8200,30.7000,1267200,0
20030617,30.8100,30.9400,30.4300,30.6200,1479800,0
20030618,30.6200,30.7900,30.2900,30.7900,950200,0
20030619,30.8200,31.0900,30.7000,30.9600,1038600,0
20030620,31.1500,31.5100,30.8100,31.0400,2459700,0
20030623,30.9000,30.9800,30.2500,30.2500,955000,0
20030624,30.1800,30.4100,29.6400,29.8000,1090700,0
20030625,29.8000,30.4400,29.7600,29.8300,1281800,0
20030626,29.8300,30.2400,29.7000,29.8500,1054100,0
20030627,29.7500,30.2900,29.6800,29.6900,1274600,0
20030630,29.6900,30.0200,29.6500,29.8300,1816700,0
20030701,29.8300,29.8800,29.1800,29.7200,1336900,0
20030702,29.7000,29.9000,29.6500,29.8000,1128700,0
20030703,29.6400,29.6400,29.1000,29.3000,769300,0
20030707,29.4500,29.6400,29.3000,29.3000,1078100,0
20030708,29.2500,29.2500,28.8100,29.0900,1371600,0
20030709,29.0500,29.0800,28.7400,28.7400,1106400,0
20030710,28.6700,28.6700,28.1100,28.2100,1676800,0
20030711,28.2100,28.3600,28.1500,28.2700,1115300,0
20030714,28.5000,28.9600,28.3600,28.4300,1412800,0
20030715,28.4000,28.4100,27.9200,27.9600,1916300,0
20030716,27.9000,27.9500,27.1400,27.3900,1901000,0
20030717,27.3000,27.3000,26.8400,26.9500,1785200,0
20030718,27.0200,27.3900,26.8900,27.3000,1587200,0
20030721,27.2900,27.2900,26.5800,26.7200,1229900,0
20030722,26.7500,27.6000,26.7500,27.3300,1289400,0
20030723,27.4500,27.5500,27.1810,27.2600,783500,0
20030724,27.4500,27.8900,27.2800,27.2800,1263300,0
20030725,27.4800,28.0200,27.4200,27.8300,1535500,0
20030728,28.2000,28.2900,27.6700,27.6800,1334000,0
20030729,27.6800,27.9500,27.5700,27.7600,1466500,0
20030730,27.6000,27.9200,27.3800,27.7800,1783400,0
20030731,28.2500,28.5000,28.0000,28.0600,1290600,0
20030801,28.0000,28.0700,27.7100,27.9600,1172100,0
20030804,28.0200,28.1400,27.4700,28.1000,1240600,0
20030805,27.9800,28.1500,27.5100,27.6100,3993300,0
20030806,27.2600,27.6300,27.0800,27.5100,1379700,0
20030807,27.3900,27.4600,27.1000,27.4000,908700,0
20030808,27.4600,27.6800,27.3500,27.5700,602000,0
20030811,27.5200,27.7400,27.2300,27.4100,903300,0
20030812,27.4100,27.9400,27.1400,27.9300,1226500,0
20030813,27.9900,28.1000,27.5800,27.8800,878800,0
20030814,27.8600,28.2000,27.6200,28.2000,916900,0
20030815,28.1000,28.2900,27.8200,28.0700,566700,0
20030818,27.9300,28.0800,27.8200,27.9900,672700,0
20030819,27.9700,28.1400,27.8000,28.0000,1149400,0
20030820,28.0100,28.5900,28.0000,28.5600,567000,0
20030821,28.5700,28.7400,28.2500,28.4700,757400,0
20030822,28.2500,28.2600,27.6300,28.0700,2626200,0
20030825,28.0700,28.4100,27.9300,28.4000,753000,0
20030826,28.4000,28.5700,28.0100,28.4700,1168800,0
20030827,28.4000,28.4500,28.1800,28.3100,585000,0
20030828,28.5000,28.5000,28.0400,28.3600,699200,0
20030829,28.2000,28.3200,27.8400,28.3100,1337600,0
20030902,28.2500,28.7500,28.0200,28.7400,1499500,0
20030903,28.8600,29.2900,28.8200,29.2800,1249000,0
20030904,29.2900,29.4800,29.2300,29.3100,1137500,0
20030905,29.1100,29.2800,28.8400,29.0800,744400,0
20030908,29.1500,29.5000,29.0000,29.4600,949100,0
20030909,29.4600,29.4600,28.9000,28.9500,918000,0
20030910,29.1300,29.3600,28.9900,29.1400,639600,0
20030911,29.3400,29.5400,29.0500,29.0900,752500,0
20030912,29.0700,29.6100,28.9500,29.5100,806100,0
20030915,29.3200,29.3600,28.9500,29.0900,796900,0
20030916,29.0900,29.4700,28.9800,29.4600,826200,0
20030917,29.3700,29.3700,29.0000,29.0800,686000,0
20030918,29.2100,29.7000,29.1500,29.6900,1063900,0
20030919,29.6900,29.7000,29.5200,29.6700,824300,0
20030922,29.5000,29.5000,29.0500,29.3700,517800,0
20030923,29.3700,29.4500,29.1400,29.2800,743200,0
20030924,29.1200,29.1800,28.4600,28.6500,1530900,0
20030925,28.8500,29.1100,28.7700,28.9700,976600,0
20030926,28.9800,29.4900,28.5700,29.4800,1297700,0
20030929,29.4800,30.0020,29.2800,30.0000,1583000,0
20030930,29.9400,30.0000,29.2600,30.0000,1292000,0
20031001,30.0000,30.0000,29.2700,29.6000,2950500,0
20031002,29.6000,30.0000,29.4500,30.0000,1476700,0
20031003,30.0000,30.4300,29.8200,29.8700,1073200,0
20031006,29.9600,30.1400,29.7600,30.1200,646600,0
20031007,29.9000,29.9200,29.4300,29.8800,1389900,0
20031008,29.8800,29.8800,29.5400,29.8600,893200,0
20031009,29.9800,29.9800,29.4500,29.6000,1034500,0
20031010,29.7000,29.8300,29.2900,29.5600,893800,0
20031013,29.5700,29.7500,29.5000,29.6100,537000,0
20031014,29.6000,29.7700,29.4400,29.7500,657700,0
20031015,29.6800,29.8400,29.2000,29.5000,1269800,0
20031016,29.5100,29.6500,29.4300,29.5500,1074300,0
20031017,29.5700,29.5900,29.2300,29.4400,1312500,0
20031020,29.5000,29.6200,29.1500,29.3400,1237300,0
20031021,29.3400,29.7000,29.2500,29.5200,731400,0
20031022,29.4200,29.6600,29.4000,29.6200,904600,0
20031023,29.6200,29.6200,29.0500,29.1900,1371000,0
20031024,29.0500,29.3000,28.9300,29.2500,1129400,0
20031027,29.2600,29.4900,28.7000,28.7800,1390600,0
20031028,28.7800,28.8700,28.5500,28.8300,1268600,0
20031029,28.8300,28.8300,28.5500,28.7400,1212700,0
20031030,28.7400,28.7500,28.3300,28.4300,1304000,0
20031031,28.4600,28.5400,28.1800,28.1900,926700,0
20031103,28.3000,28.4700,28.2300,28.3200,1268897,0
20031104,28.2500,28.3200,28.0400,28.0800,1364497,0
20031105,28.0800,28.0900,27.7400,27.8800,4266000,0
20031106,27.5300,27.6000,27.2800,27.5200,1212500,0
20031107,27.4200,27.4900,27.0500,27.1700,1484900,0
20031110,27.1700,27.2500,26.9150,27.0000,1444900,0
20031111,27.0200,27.2200,26.9400,27.1400,1076900,0
20031112,27.1400,27.7800,27.1400,27.5000,1470400,0
20031113,27.5500,27.5700,27.2800,27.4900,950300,0
20031114,27.4000,27.5000,27.2500,27.3600,921200,0
20031117,27.3200,27.3400,26.8400,27.0000,951400,0
20031118,27.1000,27.2900,26.6900,26.7300,1336200,0
20031119,26.8500,27.4900,26.8200,27.4500,1791200,0
20031120,27.3000,27.5500,27.0100,27.0900,1080900,0
20031121,27.1600,27.2500,26.9500,27.1200,1006000,0
20031124,27.2800,27.5800,27.1900,27.4500,1359200,0
20031125,27.4500,27.6700,27.3800,27.5200,965700,0
20031126,27.7000,27.7500,27.5100,27.7500,821300,0
20031128,27.8100,27.8200,27.6100,27.6900,373700,0
20031201,27.7000,27.9500,27.5500,27.8000,1233100,0
20031202,27.8600,28.0000,27.7000,27.8000,1280400,0
20031203,27.9000,28.1000,27.8500,27.9300,1602700,0
20031204,27.9800,28.1500,27.9100,28.1300,908800,0
20031205,28.1700,28.6000,28.1400,28.4100,1197200,0
20031208,28.2500,28.2900,28.0500,28.2100,1233700,0
20031209,28.2300,28.3000,27.6900,27.7000,1666000,0
20031210,27.9300,28.1900,27.7000,27.9500,873500,0
20031211,28.0600,28.4800,28.0100,28.3500,1237800,0
20031212,28.2900,28.5000,28.2700,28.3000,1194600,0
20031215,28.6000,28.7400,28.3500,28.3600,1005900,0
20031216,28.7800,28.8700,28.5400,28.8300,1281400,0
20031217,29.0000,29.7500,28.9500,29.7000,2783600,0
20031218,29.9500,29.9900,29.4400,29.8700,1771100,0
20031219,29.9000,30.0400,29.7600,29.8800,1641400,0
20031222,29.8800,29.9700,29.7500,29.9300,1208700,0
20031223,30.0500,30.2500,29.9600,30.2100,1020600,0
20031224,30.0500,30.1400,29.8600,30.0900,667100,0
20031226,30.1800,30.2200,29.9500,30.0200,318700,0
20031229,29.9800,30.2900,29.9300,30.2600,1067000,0
20031230,30.1900,30.5900,30.1300,30.5100,1465200,0
20031231,30.5200,30.5900,30.3100,30.5100,1297300,0
20040102,30.5100,30.7800,30.4200,30.7600,1155600,0
20040105,30.7600,30.8800,30.4000,30.7900,1618900,0
20040106,30.5500,30.6400,30.2900,30.4900,1123600,0
20040107,30.6000,30.8200,30.5800,30.7600,1518000,0
20040108,30.7500,31.2500,30.6000,31.2400,2028500,0
20040109,31.0500,31.1500,30.8000,31.0200,1279100,0
20040112,31.0000,31.1300,30.8100,31.0900,1034800,0
20040113,30.9700,31.0700,30.8500,30.9900,1083000,0
20040114,31.1800,31.3900,31.0300,31.3800,846200,0
20040115,31.3700,31.3700,31.0300,31.1400,1147200,0
20040116,31.2000,31.3100,31.0500,31.2200,999400,0
20040120,31.1400,31.2200,31.0000,31.1500,1705000,0
20040121,31.1500,31.8300,31.0800,31.8100,1224100,0
20040122,31.6400,32.1400,31.4200,32.0800,967600,0
20040123,32.0600,32.1900,31.7000,31.8800,929500,0
20040126,31.9800,32.1900,31.5500,31.8800,1146300,0
20040127,31.9700,32.0500,31.7000,31.7900,801000,0
20040128,31.7900,32.5000,31.6800,32.2700,1598700,0
20040129,32.2800,32.7400,32.2000,32.7300,1261400,0
20040130,32.6800,32.7700,32.4800,32.6500,804700,0
20040202,32.4200,32.9500,32.3500,32.6200,1063900,0
20040203,33.0000,33.7400,32.7600,33.7400,2763300,0
20040204,33.4000,33.4900,33.0600,33.3300,2520500,0
20040205,33.2500,33.3700,33.0600,33.1500,1916400,0
20040206,32.9200,33.1500,32.7600,33.0100,1425800,0
20040209,32.9300,32.9900,32.6300,32.9400,912700,0
20040210,33.0000,33.4000,32.8900,33.3900,1537800,0
20040211,33.2600,33.6200,33.0800,33.4900,1174000,0
20040212,33.3400,33.5400,33.2900,33.4500,1071000,0
20040213,33.3700,33.5800,33.1000,33.4500,832300,0
20040217,33.5000,34.3000,33.4700,34.2000,1139100,0
20040218,34.2000,34.5300,34.0300,34.0800,1256400,0
20040219,34.1500,34.2700,33.7300,33.7800,1139900,0
20040220,33.7900,33.8100,33.2100,33.5400,1002000,0
20040223,33.4000,33.6700,33.3700,33.4500,644200,0
20040224,33.4800,33.6400,33.0700,33.1400,1023400,0
20040225,33.2500,33.7400,33.1500,33.6100,907300,0
20040226,33.5700,34.0700,33.4000,33.8800,1161900,0
20040227,33.8100,34.5000,33.7600,34.5000,1384800,0
20040301,34.5000,35.1000,34.4000,34.9800,1154400,0
20040302,34.8300,34.8300,34.3800,34.5600,1245900,0
20040303,34.3600,34.3600,33.6500,34.0000,1696200,0
20040304,34.0900,34.0900,33.7500,33.9900,708400,0
20040305,33.9900,34.1000,33.7000,34.0500,1289100,0
20040308,34.1000,34.2100,33.5000,33.9000,906600,0
20040309,33.9000,34.1000,33.6100,33.9100,1054400,0
20040310,34.0100,34.6100,33.8100,33.9000,1868800,0
20040311,33.9000,34.1100,33.5000,33.5200,1605600,0
20040312,33.5200,33.6300,33.2500,33.6200,1231100,0
20040315,33.6200,33.6200,33.1900,33.3300,1137000,0
20040316,33.2500,33.7300,33.1600,33.6000,1041800,0
20040317,33.7000,34.0500,33.7000,33.9000,1354900,0
20040318,33.8500,33.9200,33.5400,33.8400,1159200,0
20040319,33.7000,33.9500,33.4500,33.5000,930300,0
20040322,33.2500,33.5000,33.0300,33.2500,1026900,0
20040323,33.2100,33.2900,32.9000,33.1500,1276900,0
20040324,33.1500,33.4900,32.9800,33.2500,964900,0
20040325,33.2500,33.3800,32.9000,33.0900,948100,0
20040326,33.0000,33.1400,32.7500,32.7500,1209000,0
20040329,32.7800,32.9200,32.6000,32.8900,1120000,0
20040330,32.9100,32.9700,32.7000,32.8900,764200,0
20040331,32.8900,32.9700,32.6800,32.9200,1079400,0
20040401,33.5800,33.5800,32.8600,33.1800,916100,0
20040402,33.2800,33.2800,32.8100,33.0000,934700,0
20040405,33.0000,33.0000,32.5900,32.7800,942200,0
20040406,32.4300,32.7700,32.4200,32.7700,893100,0
20040407,32.6300,32.6900,32.2200,32.2200,1079000,0
20040408,32.2400,32.4800,32.0400,32.1000,1043500,0
20040412,32.2500,32.3000,31.1800,31.2800,1932100,0
20040413,31.2400,31.2400,30.2900,30.6700,2257500,0
20040414,30.5100,30.8200,30.3000,30.4800,2226000,0
20040415,30.6000,31.0700,30.5500,30.9000,2982900,0
20040416,31.1000,31.1000,30.8200,30.9900,1274000,0
20040419,30.9600,30.9900,30.5800,30.6500,936800,0
20040420,30.6500,30.9800,30.4300,30.4300,1035100,0
20040421,30.4100,30.6000,29.9200,30.1200,1360300,0
20040422,30.1300,31.0500,30.0600,30.9600,1497400,0
20040423,30.8500,31.1100,30.7500,30.7700,1465100,0
20040426,30.9200,31.0700,30.8000,30.8200,909500,0
20040427,30.9800,31.0000,30.5000,30.5900,1354800,0
20040428,30.6200,30.8000,30.3400,30.4000,2021900,0
20040429,30.5000,31.1700,30.3700,30.6300,3114400,0
20040430,30.7200,30.8800,30.3100,30.4400,1205100,0
20040503,30.4200,30.9300,30.1000,30.8700,1284700,0
20040504,31.0000,31.3500,30.8500,31.0400,1561500,0
20040505,31.1500,31.2400,30.8600,30.9300,1895200,0
20040506,30.5800,30.6100,29.9800,30.4800,1270900,0
20040507,30.4000,30.4300,29.3400,29.5700,1703500,0
20040510,29.0000,29.3700,28.5000,29.0100,1985800,0
20040511,29.0100,29.2500,28.8200,29.0300,1651400,0
20040512,29.0300,29.2600,28.6800,29.1900,1428100,0
20040513,29.1900,29.5200,29.0900,29.4500,1416800,0
20040514,29.2000,30.0900,29.2000,29.8800,1554200,0
20040517,29.7500,29.7600,29.2600,29.4200,1444400,0
20040518,29.7200,29.8200,29.4900,29.5600,992800,0
20040519,29.7700,29.8800,29.4800,29.5500,1041200,0
20040520,29.5000,30.0400,29.5000,29.8900,881000,0
20040521,30.0100,30.2060,29.8300,29.9000,899300,0
20040524,29.9500,30.4800,29.9500,30.4700,1062300,0
20040525,30.2500,31.0000,30.1000,30.9800,1180100,0
20040526,30.8500,31.2200,30.7100,31.0300,700700,0
20040527,31.2000,31.5800,31.0700,31.5400,1223300,0
20040528,31.6000,31.8700,31.4600,31.7700,1109800,0
20040601,31.7800,31.8700,31.3600,31.4000,907400,0
20040602,31.4000,31.6600,31.2900,31.5700,775500,0
20040603,31.5000,31.5100,31.0700,31.0900,1059500,0
20040604,31.2700,31.3900,30.9400,30.9400,748500,0
20040607,31.1500,31.7200,31.0600,31.7200,1216100,0
20040608,31.7200,31.7200,31.3000,31.4000,834600,0
20040609,31.4000,31.5600,30.8700,30.9600,1592000,0
20040610,31.0500,31.2000,30.9400,31.2000,658000,0
20040614,31.2000,31.2700,30.9500,30.9800,717600,0
20040615,31.2500,31.4400,31.0900,31.1800,1124700,0
20040616,31.2900,31.4900,31.1500,31.3400,701900,0
20040617,31.1700,31.6500,31.1400,31.5700,615300,0
20040618,31.5800,31.9000,31.4000,31.8900,843300,0
20040621,31.8500,32.4000,31.8000,31.9800,1380100,0
20040622,31.8600,32.1100,31.6700,31.7500,1494700,0
20040623,31.6700,31.8000,31.5200,31.7600,1618100,0
20040624,31.7600,32.1800,31.7300,32.0400,968100,0
20040625,32.0000,32.1600,31.8700,31.9700,861000,0
20040628,32.1500,32.8000,32.1200,32.2600,1612100,0
20040629,32.3200,32.4500,31.6700,31.8400,968600,0
20040630,31.8400,32.2100,31.5000,32.0000,1167200,0
20040701,31.8800,31.9800,31.4500,31.5900,1016600,0
20040702,31.7500,32.0500,31.6000,31.7000,863000,0
20040706,31.5500,31.7600,31.5100,31.5800,662500,0
20040707,31.5800,31.6000,31.2000,31.2000,772300,0
20040708,31.2000,31.7600,31.1400,31.6200,808200,0
20040709,31.6200,31.6200,31.1500,31.4300,1088800,0
20040712,31.3500,31.5000,31.2300,31.3900,501500,0
20040713,31.3100,31.6000,31.1800,31.4300,918000,0
20040714,31.2500,31.7900,31.1900,31.7100,1614500,0
20040715,31.6800,31.8800,31.5600,31.6500,871300,0
20040716,31.8300,32.0000,31.6500,31.9300,964800,0
20040719,31.9300,32.0800,31.7000,31.8600,696700,0
20040720,31.9600,32.1600,31.7618,32.0000,692500,0
20040721,32.1000,32.1000,31.3000,31.3000,846200,0
20040722,31.1500,31.2700,30.7400,30.9900,865300,0
20040723,30.8500,31.1000,30.4400,30.5100,1349300,0
20040726,30.6000,30.8000,30.5200,30.5600,936400,0
20040727,30.5600,30.7300,30.2700,30.4100,718100,0
20040728,30.5800,30.9100,30.5000,30.7400,973400,0
20040729,30.8000,31.5000,30.7700,31.4900,1437100,0
20040730,30.7500,31.5000,30.7500,31.1100,1759500,0
20040802,31.1300,31.5700,31.0300,31.4200,1223700,0
20040803,31.4000,31.8100,31.2300,31.6400,1170200,0
20040804,31.4700,31.9700,31.2600,31.9500,1273400,0
20040805,31.8800,32.0800,31.7000,31.9900,1952800,0
20040806,31.7000,32.2700,31.7000,32.0000,1812700,0
20040809,32.0000,32.1900,31.5300,31.6000,1216000,0
20040810,31.5700,31.7100,31.4200,31.7000,1259600,0
20040811,31.6900,32.1200,31.4000,32.1200,1420300,0
20040812,32.0000,32.1000,31.8300,31.8500,681500,0
20040813,31.9500,31.9700,31.6700,31.8600,813000,0
20040816,31.7800,32.1600,31.6700,32.1400,751600,0
20040817,32.0500,32.1600,31.8800,31.9000,952500,0
20040818,31.9000,32.2700,31.9000,32.2500,554900,0
20040819,32.1000,32.2700,31.8200,31.9100,732000,0
20040820,31.9100,32.3500,31.9000,32.3000,829200,0
20040823,32.3300,32.4000,32.0900,32.1500,487900,0
20040824,32.2000,32.2400,32.0300,32.1900,1032600,0
20040825,32.2400,32.4200,32.1500,32.3600,681900,0
20040826,32.3200,32.4000,32.2500,32.2900,546000,0
20040827,32.3700,32.4600,32.2500,32.3300,450300,0
20040830,32.2600,32.5900,32.2300,32.3700,559100,0
20040831,32.3200,32.7300,32.3200,32.7300,1245500,0
20040901,32.6700,32.9700,32.6000,32.8700,1233500,0
20040902,33.0000,33.1000,32.8200,33.0700,1049100,0
20040903,33.0700,33.0900,32.7300,32.9100,1054600,0
20040907,33.0300,33.2100,32.9500,33.0800,1538100,0
20040908,33.0500,33.1100,32.6800,32.8700,1241500,0
20040909,32.8700,33.0300,32.7100,32.8000,1165000,0
20040910,32.8500,32.9700,32.6400,32.9400,537000,0
20040913,32.9000,32.9800,32.2600,32.2600,1527400,0
20040914,32.4000,32.5300,32.3300,32.4100,863900,0
20040915,32.4100,32.6500,32.2200,32.5600,942400,0
20040916,32.6400,32.9500,32.6200,32.8000,615000,0
20040917,32.8900,33.0100,32.8000,32.8400,942800,0
20040920,32.7600,32.9200,32.6400,32.8400,605200,0
20040921,32.8300,32.9700,32.6700,32.9100,620600,0
20040922,32.7500,32.8300,32.5000,32.6600,914300,0
20040923,32.6000,32.7800,32.4100,32.4400,736600,0
20040924,32.0500,32.4700,31.9300,32.3700,1230700,0
20040927,32.2500,32.4000,32.0500,32.3500,826500,0
20040928,32.2900,32.4600,32.0900,32.3400,816100,0
20040929,32.2400,32.2900,31.6700,32.1000,978700,0
20040930,32.0000,32.0400,31.6800,31.9600,1325700,0
20041001,31.9700,32.3200,31.8500,32.2800,882700,0
20041004,32.2500,32.3100,32.0900,32.1800,693000,0
20041005,32.2000,32.5400,32.1300,32.2600,1686900,0
20041006,32.3200,32.5000,32.2700,32.4000,1125500,0
20041007,32.3300,32.5000,32.1900,32.2000,617000,0
20041008,32.3500,32.4600,32.1000,32.3800,1189700,0
20041011,32.3300,32.3700,32.1300,32.2400,571000,0
20041012,32.1500,32.3300,32.1000,32.2600,1159000,0
20041013,32.2200,32.2600,31.6200,31.8500,1189300,0
20041014,31.7000,31.8500,31.6900,31.7900,711900,0
20041015,31.8000,32.3800,31.8000,32.2300,1082800,0
20041018,32.0800,32.1800,31.8700,31.9200,1792200,0
20041019,31.9000,32.9100,31.5400,31.6100,1165400,0
20041020,31.5000,31.6200,31.2500,31.3700,1593600,0
20041021,31.7500,31.9300,31.5500,31.7000,1416700,0
20041022,31.7500,32.3200,31.7400,32.0900,1241000,0
20041025,32.2700,32.4600,32.1200,32.3200,1153700,0
20041026,32.3200,33.1100,32.1300,33.1100,1818900,0
20041027,32.9000,33.2900,32.9000,33.2800,1278400,0
20041028,33.2800,33.3000,32.7800,32.9000,2313800,0
20041029,32.8500,33.0400,32.6200,32.9300,1491400,0
20041101,33.0100,33.2500,32.9300,33.1300,1144700,0
20041102,33.1300,33.1800,32.3500,32.4000,1452500,0
20041103,33.0500,33.6600,32.9400,33.5400,1546000,0
20041104,33.5500,34.7100,33.5500,34.6700,1917100,0
20041105,34.5000,34.8200,33.9800,34.3600,1749300,0
20041108,34.4000,34.6600,34.1600,34.3300,885700,0
20041109,34.3900,34.4500,34.0500,34.1800,853300,0
20041110,34.3300,34.3300,33.9700,34.1700,711700,0
20041111,34.2000,34.4900,33.9600,34.4000,811200,0
20041112,34.4000,35.0100,34.2500,35.0100,1029700,0
20041115,34.8000,35.0000,34.5600,34.6200,905300,0
20041116,34.6300,34.9200,34.4900,34.5800,838300,0
20041117,35.2700,35.2700,34.1000,34.2000,1026400,0
20041118,34.2000,34.4600,34.1300,34.1900,1289800,0
20041119,34.1900,34.1900,33.7400,34.0000,2111700,0
20041122,33.9500,34.7600,33.8500,34.7600,1923300,0
20041123,34.7800,35.1400,34.7200,34.8300,1446300,0
20041124,35.0000,35.4300,34.9800,35.2000,1730400,0
20041126,35.2000,35.5300,35.1600,35.2100,476200,0
20041129,35.2100,35.3836,34.6300,34.6300,1536100,0
20041130,34.6500,34.7400,34.1300,34.1700,1786000,0
20041201,34.1700,34.1700,33.6200,34.0100,1690600,0
20041202,34.0000,34.1200,33.6900,33.9100,1965500,0
20041203,34.1000,34.2800,34.0400,34.0500,2041500,0
20041206,34.0100,34.2100,33.9700,34.0700,1657300,0
20041207,34.1400,34.4500,34.0000,34.2500,2229500,0
20041208,34.3500,34.4800,33.9700,34.0100,2453200,0
20041209,33.9000,34.0000,33.6000,33.8300,2234600,0
20041210,33.9300,33.9900,33.6500,33.7900,1229800,0
20041213,34.0000,34.2900,33.8300,34.2500,1052800,0
20041214,34.4000,34.5500,34.3900,34.5100,92900,0
20041215,34.4000,34.9000,34.3900,34.8300,977300,0
20041216,34.6500,34.9000,34.4700,34.9000,1268700,0
20041217,35.2500,35.2500,34.5300,34.8000,1614900,0
20041220,34.8400,35.0900,34.8000,34.8400,967600,0
20041221,34.9400,35.1900,34.8600,35.0800,1076500,0
20041222,35.0800,35.2600,35.0000,35.2300,1657800,0
20041223,35.1000,35.1600,34.7600,34.8900,1002700,0
20041227,35.0000,35.0200,34.5000,34.6000,799200,0
20041228,34.6000,34.8700,34.4900,34.7200,619300,0
20041229,34.7100,34.9200,34.6000,34.6000,1228600,0
20041230,34.6100,34.7100,34.5100,34.5800,843700,0
20041231,34.6000,34.6000,34.3400,34.3400,540000,0
20050103,34.2100,34.2900,33.9500,34.0200,1552500,0
20050104,34.0500,34.3400,33.8700,33.8900,975400,0
20050105,33.8500,33.9800,33.4100,33.4900,1091400,0
20050106,33.6000,33.6100,33.2500,33.5000,1781500,0
20050107,33.6100,34.0900,33.3020,33.3700,1406000,0
20050110,33.2900,33.6900,33.2000,33.4800,1108200,0
20050111,33.5000,33.5900,33.2900,33.4800,899700,0
20050112,33.4000,33.6900,33.2600,33.6200,1119100,0
20050113,33.5500,34.1800,33.5500,33.9200,1426600,0
20050114,33.9500,34.7000,33.9300,34.5700,1669600,0
20050118,34.5000,34.9800,34.4100,34.8100,1691000,0
20050119,34.8000,35.0400,34.7000,34.7500,994600,0
20050120,34.6500,34.8200,34.4200,34.7000,1072700,0
20050121,34.3500,34.3800,33.6800,33.7300,3667100,0
20050124,33.7500,34.1600,33.5000,33.8900,1354500,0
20050125,34.0000,34.0400,33.5100,33.5800,1521700,0
20050126,33.4000,35.1000,33.4000,34.5000,2917200,0
20050127,34.3500,35.2700,34.3300,35.2700,2720000,0
20050128,35.1500,35.3900,34.7500,35.3900,1679100,0
20050131,35.4500,35.5000,35.0600,35.2500,1849500,0
20050201,35.3300,35.6400,35.1500,35.6200,1332600,0
20050202,35.5000,35.6500,35.3000,35.6500,1781500,0
20050203,35.5200,35.6200,35.3500,35.6200,1045800,0
20050204,35.6200,35.8700,35.4300,35.6500,1461200,0
20050207,35.6000,35.6400,35.2900,35.3200,956600,0
20050208,35.0600,35.2100,34.9100,34.9800,2697600,0
20050209,34.9400,35.0500,34.7100,34.7200,945600,0
20050210,34.8500,34.8800,34.5700,34.6300,812000,0
20050211,34.6400,34.7300,34.2700,34.5500,1219300,0
20050214,34.5900,34.9000,34.5600,34.7900,1841200,0
20050215,34.7900,34.8800,34.5600,34.6500,1137000,0
20050216,34.5500,34.6000,34.3500,34.4900,900600,0
20050217,34.5000,34.7600,34.3100,34.4200,1093500,0
20050218,34.4300,34.4300,33.5500,33.7300,1880100,0
20050222,33.6300,33.6300,32.5100,32.7000,3008400,0
20050223,32.5000,33.3100,32.2500,32.5000,2219000,0
20050224,32.6500,32.9700,32.5600,32.9600,1665900,0
20050225,32.9600,33.6500,32.8800,33.4100,1994300,0
20050228,33.4500,33.6800,33.1300,33.4000,1694100,0
20050301,33.4000,33.8700,33.3200,33.7100,1887700,0
20050302,33.8000,34.1800,33.6200,33.9100,2154600,0
20050303,33.9100,34.0500,33.7100,33.9600,1318200,0
20050304,34.1000,34.4000,34.0700,34.2500,1359600,0
20050307,34.4000,34.6800,34.3000,34.5600,1140100,0
20050308,34.5000,34.7800,34.2000,34.6300,1650600,0
20050309,34.6300,34.6800,33.6300,33.6800,2017800,0
20050310,33.8200,34.2100,33.6900,34.2100,1842100,0
20050311,34.0800,34.4000,33.5500,33.5700,1766800,0
20050314,33.4700,34.3300,33.4700,34.2500,1094200,0
20050315,34.3500,34.6400,33.9000,33.9000,1026900,0
20050316,33.9500,34.1700,33.6000,33.8200,754900,0
20050317,33.8800,34.0900,33.5500,33.9100,733400,0
20050318,33.9100,34.1500,33.4200,33.5700,1793500,0
20050321,33.6000,33.8100,33.4800,33.5900,899300,0
20050322,33.6000,33.7800,32.8600,32.9300,1540500,0
20050323,32.9300,32.9500,32.4100,32.8400,2141500,0
20050324,33.0000,33.5400,33.0000,33.3900,1331900,0
20050328,33.4400,33.7900,33.3700,33.4200,981100,0
20050329,33.3100,33.3100,32.7100,32.8300,1714900,0
20050330,33.0000,33.7200,33.0000,33.5500,2156400,0
20050331,33.7700,34.1500,33.6500,34.0600,1192500,0
20050401,34.3800,34.5400,33.9100,34.1300,1692000,0
20050404,34.1900,34.1900,33.7900,33.9600,1330900,0
20050405,34.0000,34.3600,33.9200,34.3600,1328800,0
20050406,34.3500,34.4700,34.2000,34.2800,875500,0
20050407,34.2000,34.6400,34.1100,34.4600,1170000,0
20050408,34.3400,34.6600,34.2800,34.5300,1438300,0
20050411,34.4900,34.9800,34.4900,34.8900,1249900,0
20050412,34.7900,35.2500,34.4400,35.1000,1997400,0
20050413,35.0000,35.1100,34.6800,34.9200,1353600,0
20050414,34.8300,35.1000,34.6900,34.7200,1642000,0
20050415,34.6700,34.8300,34.1700,34.1900,1578800,0
20050418,34.0100,34.6300,34.0100,34.5700,1517700,0
20050419,34.5700,34.8200,34.3400,34.7600,1308900,0
20050420,34.6700,34.7500,34.3800,34.5700,1716600,0
20050421,35.0000,35.0700,34.6000,34.8800,1502000,0
20050422,34.9100,35.1200,34.7500,34.9700,1496500,0
20050425,34.9300,35.2700,34.8900,35.1300,1109100,0
20050426,35.0800,35.2300,34.7900,34.8900,1124500,0
20050427,34.8500,35.5500,34.5800,35.3100,1783500,0
20050428,35.3000,35.4800,34.9000,35.0000,1239900,0
20050429,35.0000,35.2700,34.8500,35.2200,1427800,0
20050502,35.2300,35.5400,35.1600,35.3700,1042500,0
20050503,35.3600,35.8500,35.1800,35.6100,2007300,0
20050504,35.6200,35.8200,35.1800,35.5000,1485000,0
20050505,35.4300,35.6400,35.1700,35.5200,908800,0
20050506,35.1800,35.3700,35.0200,35.2100,995400,0
20050509,35.2100,35.3300,34.5300,35.1600,1792000,0
20050510,35.0000,35.2300,34.8600,35.1700,1179200,0
20050511,35.2000,35.3300,34.9500,35.2900,963700,0
20050512,35.3400,35.3600,34.9700,35.0500,1279600,0
20050513,35.1200,35.2200,34.0900,34.5100,1568600,0
20050516,34.4800,35.0100,34.3800,34.8800,865200,0
20050517,34.8800,35.4400,34.8200,35.4300,874200,0
20050518,35.6400,35.7300,35.4100,35.4500,1417600,0
20050519,35.5500,35.7200,35.2300,35.7000,1325000,0
20050520,35.7900,35.7900,35.3700,35.5500,1234500,0
20050523,35.5900,35.6200,35.3400,35.6100,595100,0
20050524,35.4900,35.6400,35.3100,35.5500,901500,0
20050525,35.4100,35.6300,35.1800,35.4500,894100,0
20050526,35.4500,35.6600,35.1700,35.4300,1349600,0
20050527,35.4300,35.4700,35.2100,35.4100,1078200,0
20050531,35.5100,35.7700,35.4000,35.6900,1205800,0
20050601,35.7100,36.1500,35.5500,35.9300,1384800,0
20050602,35.9400,35.9400,35.6800,35.8200,915800,0
20050603,35.8500,36.0700,35.6600,35.8000,843100,0
20050606,35.8000,36.0000,35.6900,35.9200,686500,0
20050607,36.1700,36.3000,35.7600,35.8000,1364000,0
20050608,35.8300,36.1300,35.7200,35.8200,660600,0
20050609,35.8200,35.9500,35.5700,35.9400,686700,0
20050610,35.9900,36.1300,35.6600,35.7300,986400,0
20050613,35.6500,35.8900,35.5600,35.8100,1112300,0
20050614,35.9500,36.2000,35.7900,36.1900,784100,0
20050615,36.2000,36.2000,35.7500,35.8800,898400,0
20050616,35.8000,35.8500,35.3300,35.7200,1104900,0
20050617,35.8800,35.9400,35.5800,35.7700,1511400,0
20050620,35.7500,35.9000,35.4900,35.9000,1029100,0
20050621,35.8800,35.9300,35.6700,35.7800,944800,0
20050622,36.0000,36.2500,35.8400,36.1100,899300,0
20050623,36.1200,36.4900,35.9100,36.3800,816300,0
20050624,36.3700,36.4600,36.0400,36.0700,875200,0
20050627,35.3500,36.4800,35.3500,36.2500,958900,0
20050628,36.3700,36.5600,36.2000,36.5500,856600,0
20050629,36.6600,36.8700,36.3500,36.6200,734600,0
20050630,36.4800,37.0000,36.4800,36.8700,1276000,0
20050701,36.9700,37.0000,36.6000,36.8600,817400,0
20050705,36.8600,37.2900,36.4500,37.2800,860600,0
20050706,37.1800,37.3400,36.8200,36.8400,1258900,0
20050707,36.3400,37.4700,36.3400,37.3300,1597700,0
20050708,37.3000,38.3200,37.2100,38.0900,2389500,0
20050711,38.3100,38.8800,38.2000,38.8800,1851800,0
20050712,38.8800,39.1400,38.6100,38.9900,1739200,0
20050713,38.7100,39.2000,38.7100,38.8900,834600,0
20050714,38.9900,39.3200,38.4300,38.6400,914900,0
20050715,38.6500,38.7900,38.4800,38.6900,699800,0
20050718,38.6900,38.8300,38.5800,38.6600,834000,0
20050719,38.7000,38.8800,38.5700,38.8000,1164400,0
20050720,38.7000,39.0000,38.3800,39.0000,744200,0
20050721,39.0000,39.0000,37.8800,38.4100,1143900,0
20050722,38.4000,38.8400,38.2600,38.7700,741300,0
20050725,38.6700,38.9900,38.5600,38.5600,859600,0
20050726,38.7000,38.7500,38.2700,38.3100,1376300,0
20050727,38.3500,38.4700,38.1100,38.4200,1173300,0
20050728,38.3500,38.6600,38.1700,38.5100,1284300,0
20050729,39.3000,39.3000,38.6500,38.7000,3608600,0
20050801,38.6600,38.6800,37.9200,38.1400,2321200,0
20050802,38.2900,38.5500,38.1800,38.4000,3903700,0
20050803,38.4000,39.0900,38.3000,38.9000,4618600,0
20050804,38.9000,39.1700,38.6600,38.6900,2077200,0
20050805,38.6900,38.6900,37.6300,38.1700,1734100,0
20050808,38.0000,38.0000,36.9400,37.0400,2134600,0
20050809,37.2500,37.5800,37.2200,37.5800,1948900,0
20050810,37.7700,38.0500,37.3400,37.5500,1061900,0
20050811,37.4800,37.8200,37.3900,37.7200,964400,0
20050812,37.7200,37.7800,37.1900,37.5200,1003800,0
20050815,37.4500,37.6400,37.2400,37.5800,869300,0
20050816,37.6400,37.6700,37.0700,37.1300,926600,0
20050817,36.9700,36.9800,36.3700,36.7900,1091700,0
20050818,36.5500,36.8500,36.4500,36.7700,1058000,0
20050819,36.9500,37.0000,36.7700,36.8200,1193800,0
20050822,36.7900,37.1900,36.7300,36.8900,1466400,0
20050823,36.8500,37.1400,36.7800,36.9800,1031400,0
20050824,37.0100,37.4000,36.8800,36.9500,1306400,0
20050825,36.9400,37.1700,36.8200,37.1200,1082800,0
20050826,37.0000,37.2000,36.8400,36.8400,770400,0
20050829,36.7600,37.0600,36.5000,36.8900,1337200,0
20050830,36.9600,37.1700,36.6200,36.9800,1237300,0
20050831,37.0200,37.2800,36.7600,37.1800,1969700,0
20050901,37.2700,37.7500,37.0800,37.5000,3433800,0
20050902,37.7500,38.1500,37.6700,37.7200,1842400,0
20050906,38.1500,38.2900,37.9600,37.9600,2168100,0
20050907,37.9400,38.2900,37.9000,38.2000,3260700,0
20050908,38.0500,38.2200,37.8600,37.9700,1365700,0
20050909,38.0500,38.4900,38.0000,38.3000,1619200,0
20050912,38.4900,38.5000,37.9400,38.0900,1217100,0
20050913,38.1000,38.3500,38.0300,38.2000,2057300,0
20050914,38.1900,38.5000,38.1700,38.3700,2175500,0
20050915,38.5000,38.7700,38.3300,38.6500,2606600,0
20050916,38.7000,39.0000,38.4800,38.8900,3006900,0
20050919,38.9200,39.2400,38.6800,38.7700,2513200,0
20050920,38.8600,39.3400,38.7500,38.9000,4512600,0
20050921,38.9000,39.3600,38.5500,39.0000,3968500,0
20050922,39.0600,39.1300,38.6700,38.9600,2280600,0
20050923,38.9300,39.1900,38.7700,38.9800,1658500,0
20050926,38.9600,39.0800,38.8430,38.9400,1175600,0
20050927,38.8700,39.2000,38.0200,38.9000,2289000,0
20050928,39.0000,39.2400,38.7200,39.1900,1550100,0
20050929,39.1500,39.7500,39.0000,39.5800,1083400,0
20050930,39.6100,39.8400,39.3000,39.7000,1253800,0
20051003,39.7600,40.2200,39.5300,40.2100,2159700,0
20051004,40.6500,40.8000,40.1800,40.2500,3043500,0
20051005,40.1300,40.3000,39.1700,39.1800,1876500,0
20051006,39.1400,39.2900,37.7900,38.3000,2243300,0
20051007,38.5000,38.8800,38.3400,38.4300,2362700,0
20051010,38.5200,38.5300,37.8900,37.9800,1355000,0
20051011,38.1100,38.3600,38.0100,38.1000,1411500,0
20051012,37.8300,38.5000,37.3600,37.5300,1531700,0
20051013,37.2800,37.2900,36.2425,36.7800,2060900,0
20051014,36.7800,36.7800,36.7800,36.7800,0,0
20051017,36.9800,37.7400,36.8400,37.3900,1503000,0
20051018,37.3900,37.4700,36.4500,36.6800,1725500,0
20051019,36.7000,36.9500,36.1850,36.9100,2146300,0
20051020,36.9300,37.1600,35.6000,35.8500,1843800,0
20051021,35.9700,36.4200,35.8000,36.2600,1598400,0
20051024,36.2800,37.2000,36.2600,37.2000,974000,0
20051025,36.9800,37.3300,36.5600,36.9800,1135700,0
20051026,36.6500,37.2000,36.1400,36.6600,1767600,0
20051027,37.1500,37.2600,36.4500,36.6100,1730800,0
20051028,36.9500,37.9100,36.8600,37.9000,1991200,0
20051031,37.9300,38.1400,37.7900,37.9600,2076700,0
20051101,37.9600,37.9600,37.1000,37.2000,2443200,0
20051102,37.0200,37.4400,36.7100,37.3500,1724600,0
20051103,37.3800,37.4300,36.8600,36.9200,2637600,0
20051104,37.2000,37.4100,36.8700,37.0300,2156400,0
20051107,37.1400,37.3600,36.7900,37.0000,1395700,0
20051108,36.6700,37.0800,36.4500,36.8600,1950000,0
20051109,36.8900,37.1000,36.7000,36.9500,1826400,0
20051110,36.9500,36.9500,36.1200,36.5300,1824700,0
20051111,36.4800,36.6300,36.2500,36.5000,2145200,0
20051114,35.8600,36.6000,35.5700,35.8000,3095200,0
20051115,35.8200,36.1400,35.5800,35.8300,1884700,0
20051116,35.8000,36.3000,35.8000,36.2400,1526400,0
20051117,36.3500,36.5900,36.2000,36.4900,1451000,0
20051118,36.5500,36.6600,35.8300,36.5100,1288900,0
20051121,36.4200,36.6900,36.3700,36.4800,985300,0
20051122,36.3100,36.7100,36.2600,36.6000,1460100,0
20051123,36.5100,37.0500,36.4300,36.9000,1006200,0
20051125,36.9500,37.0500,36.7800,36.9200,327300,0
20051128,36.7700,37.2600,36.6500,37.1700,1273900,0
20051129,37.3500,37.6100,37.1200,37.1700,1840300,0
20051130,37.2400,37.2400,36.5000,36.5400,1646700,0
20051201,36.6600,36.9600,36.5500,36.8000,1634400,0
20051202,36.8200,36.9200,36.5400,36.7800,1413000,0
20051205,36.5300,36.7000,36.1800,36.4700,1404300,0
20051206,36.6400,36.9600,36.5100,36.6800,1603600,0
20051207,36.6000,36.8600,36.1600,36.3000,1522800,0
20051208,36.3100,37.1900,36.2700,37.1700,2210000,0
20051209,37.2700,37.4000,37.0500,37.0600,1520400,0
20051212,37.2600,37.4300,36.9800,37.0900,1256900,0
20051213,37.0400,37.4800,36.9900,37.4800,1268100,0
20051214,37.6500,37.9600,37.5700,37.8100,1249000,0
20051215,37.8300,37.9200,37.2000,37.2800,1318800,0
20051216,37.3100,37.7700,37.3100,37.4200,1322300,0
20051219,37.3100,37.5000,36.7600,37.0000,1193900,0
20051220,37.6000,37.6900,37.0300,37.1000,1478800,0
20051221,37.5500,37.5505,36.8500,36.8600,1609400,0
20051222,36.9100,37.3700,36.8500,37.3000,1070300,0
20051223,37.3500,37.4500,37.1600,37.3400,1013000,0
20051227,37.3100,37.9200,37.2000,37.7400,1747500,0
20051228,37.6900,37.8624,37.0400,37.2000,1032300,0
20051229,37.2300,37.5900,37.2100,37.3200,867300,0
20051230,37.2000,37.2900,36.8000,37.0900,1028900,0
20060103,37.2700,37.3900,36.6500,37.3600,1880300,0
20060104,37.1500,37.4000,36.8300,37.3000,2114800,0
20060105,37.2900,37.4000,37.0000,37.0900,1074500,0
20060106,37.3400,37.7800,37.0600,37.6700,1154800,0
20060109,37.5700,37.5900,36.9700,37.1100,1842100,0
20060110,37.0000,37.2500,36.9100,37.1200,1666700,0
20060111,37.0600,37.2500,36.9400,37.1900,1103100,0
20060112,37.0500,37.1700,36.8300,36.9200,1021700,0
20060113,36.9600,37.3100,36.9000,37.1800,990200,0
20060117,36.9500,37.4700,36.9500,37.3800,875100,0
20060118,37.5000,37.6700,37.2700,37.3900,1266600,0
20060119,37.3700,37.9900,37.1800,37.9100,1372600,0
20060120,37.9500,38.0600,37.3300,37.3700,1459900,0
20060123,37.3900,37.6700,37.3700,37.4300,1082500,0
20060124,37.4500,37.9900,37.4000,37.9400,1592300,0
20060125,37.9300,38.0500,37.2000,37.4000,1618900,0
20060126,38.4800,38.4800,36.9500,36.9900,1746400,0
20060127,37.0100,37.5100,37.0000,37.3500,1301900,0
20060130,37.3500,37.3900,37.0900,37.2300,1130200,0
20060131,37.3300,37.4000,37.0100,37.3200,1332700,0
20060201,37.3200,37.3500,36.8500,36.9400,921500,0
20060202,36.7500,36.7600,36.0000,36.1700,1919900,0
20060203,35.8500,36.2900,35.8000,36.1000,1511300,0
20060206,35.9500,36.3100,35.9500,36.2200,928400,0
20060207,36.5000,36.7000,35.9800,36.0100,2098800,0
20060208,35.8500,35.9500,35.5600,35.9500,1455300,0
20060209,35.9500,36.1400,35.7100,35.9200,1371500,0
20060210,35.7700,36.1900,35.7400,36.0300,1181400,0
20060213,36.0300,36.1300,35.8700,36.0800,591000,0
20060214,36.0800,36.1900,35.6000,35.7500,1178700,0
20060215,35.6300,35.9700,35.4800,35.5800,1299400,0
20060216,35.5000,36.0200,35.5000,36.0200,1099100,0
20060217,36.0200,36.4300,35.9500,36.3700,1873400,0
20060221,36.5200,36.6400,36.1100,36.1600,1363300,0
20060222,36.2400,36.4400,36.1000,36.4300,1853700,0
20060223,36.3900,36.4500,36.1100,36.2900,1142100,0
20060224,36.2300,36.5800,35.9500,36.4200,1076000,0
20060227,36.5500,36.7500,36.4400,36.4500,1595300,0
20060228,36.9000,36.9100,36.4100,36.5000,2588400,0
20060301,36.6500,36.6500,36.3900,36.5400,1469000,0
20060302,36.4800,36.5400,36.1100,36.3400,930400,0
20060303,36.2600,36.6400,36.1800,36.4600,1448700,0
20060306,36.4600,36.5000,35.6000,35.6300,1411500,0
20060307,35.6300,35.9200,35.4100,35.8500,1372800,0
20060308,35.8500,36.0400,35.3100,35.9100,2112000,0
20060309,35.9100,35.9500,35.5800,35.6700,858200,0
20060310,35.5500,35.7600,35.1700,35.3100,1882400,0
20060313,35.3100,35.3100,35.3100,35.3100,0,0
20060314,35.0200,35.6600,35.0200,35.4900,2028500,0
20060315,35.5600,35.8200,35.4800,35.7500,1729500,0
20060316,35.8900,36.0000,35.7500,35.8700,1294000,0
20060317,35.8700,35.9000,35.4800,35.5000,1661500,0
20060320,35.4600,35.6800,35.0100,35.1700,1704500,0
20060321,35.0800,35.2000,34.8400,34.9800,1780400,0
20060322,34.9200,35.1700,34.8500,35.0600,1536100,0
20060323,35.0700,35.0900,34.8700,35.0200,1176000,0
20060324,34.9000,34.9800,34.5500,34.7500,1542700,0
20060327,34.7500,34.7500,34.4000,34.4400,1486000,0
20060328,34.4350,34.4350,33.9800,34.0000,2195400,0
20060329,33.9600,34.7600,33.9600,34.6000,1525500,0
20060330,34.4100,34.5600,34.0600,34.2700,2179600,0
20060331,34.3700,34.4900,34.0000,34.0200,1613100,0
20060403,34.0200,34.4800,34.0000,34.2000,1449200,0
20060404,34.2900,34.6600,34.0100,34.3300,1657500,0
20060405,34.2700,34.6000,34.1100,34.4800,1773900,0
20060406,34.4800,34.7000,33.9800,34.0200,1885000,0
20060407,34.0200,34.0500,33.5700,33.7100,1302900,0
20060410,33.6700,34.0000,33.3200,33.4400,1379700,0
20060411,33.5300,33.6499,33.1500,33.2500,1503800,0
20060412,33.2100,33.3000,32.9500,33.0600,1859400,0
20060413,33.0400,33.0500,32.6300,32.7200,1292200,0
20060417,32.7000,32.8300,32.5600,32.6600,1243600,0
20060418,32.6600,33.2400,32.6100,33.2400,2231200,0
20060419,33.1100,33.9000,32.9200,33.2200,2289900,0
20060420,34.1100,34.1700,33.5200,33.5800,3948100,0
20060421,33.7800,33.9100,33.3900,33.5200,2081000,0
20060424,33.4900,33.6400,33.3800,33.4800,1677500,0
20060425,33.4800,33.9000,33.1100,33.3500,4180600,0
20060426,33.5000,33.5100,33.0700,33.2300,1563500,0
20060427,32.8500,33.7700,32.8300,33.3900,3401700,0
20060428,33.4100,33.5300,33.1600,33.4600,3115900,0
20060501,33.4900,33.7600,33.0600,33.1600,2873000,0
20060502,33.3800,33.5600,33.2800,33.4500,4040500,0
20060503,33.7500,33.8000,33.0700,33.1400,4292600,0
20060504,33.0900,33.4400,33.0500,33.3000,2850300,0
20060505,33.7000,33.9400,33.4900,33.9100,3052900,0
20060508,33.7800,33.8000,33.2300,33.2300,2909000,0
20060509,33.2400,33.2900,32.8800,33.0400,2371300,0
20060510,32.8800,33.1500,32.8300,32.9500,2609000,0
20060511,33.0000,33.1200,32.6000,32.6600,2255300,0
20060512,32.6600,32.8900,32.4700,32.5800,2012400,0
20060515,32.4200,32.9000,32.4200,32.8400,1890700,0
20060516,32.9400,33.0000,32.7700,32.8500,1653800,0
20060517,32.6200,32.8800,32.2700,32.3100,1847400,0
20060518,32.4300,32.6800,32.2900,32.3600,2298300,0
20060519,32.6000,33.1000,32.4000,33.0000,4758800,0
20060522,33.0100,33.4500,32.9800,33.0100,3851000,0
20060523,33.2600,33.2900,32.5800,32.6400,1784800,0
20060524,32.7600,33.1700,32.4500,33.0600,1721600,0
20060525,33.4600,33.6500,33.1200,33.6000,2328300,0
20060526,33.7200,33.8200,33.5000,33.8000,1991700,0
20060530,33.6200,33.8000,33.4800,33.6400,1600000,0
20060531,33.6300,34.4600,33.6200,34.2700,2864200,0
20060601,34.4000,34.5400,34.0500,34.5300,2231900,0
20060602,34.6300,34.9400,34.3700,34.9000,2652100,0
20060605,34.7500,34.7900,34.3400,34.3500,1945500,0
20060606,34.4800,34.5100,33.9900,34.4000,2480700,0
20060607,34.3800,34.6000,34.3000,34.4000,1350100,0
20060608,34.4000,34.8100,34.3300,34.6200,2312700,0
20060609,34.6400,34.9700,34.4900,34.9000,1950800,0
20060612,35.0200,35.1900,34.7700,35.0500,1847900,0
20060613,35.1200,35.1200,34.3200,34.3400,2651200,0
20060614,34.2000,34.2600,33.7700,34.0500,1942200,0
20060615,34.0400,34.5100,33.9400,34.4500,1936000,0
20060616,34.3500,34.4000,33.9300,34.1600,2459600,0
20060619,34.3400,34.3400,33.6300,34.0200,2055400,0
20060620,33.9500,34.2500,33.7300,34.0800,2195300,0
20060621,34.0700,34.2100,33.9300,34.0400,1386500,0
20060622,33.9400,34.0000,33.5100,33.9300,1381700,0
20060623,33.7600,34.0800,33.6300,33.9000,1585900,0
20060626,33.8500,34.1400,33.8400,33.9600,930100,0
20060627,33.8600,34.1900,33.6500,33.7200,1354800,0
20060628,33.7000,33.9800,33.6000,33.8700,1654700,0
20060629,33.9300,34.1500,33.6200,34.0300,2187900,0
20060630,34.1600,34.2600,34.0100,34.2500,1445300,0
20060703,34.2500,34.6500,34.1000,34.6000,971700,0
20060705,34.4800,34.6700,34.4100,34.5000,1374800,0
20060706,34.5200,34.5976,34.3000,34.4000,1644000,0
20060707,34.4000,34.7400,34.3500,34.6900,2221400,0
20060710,34.7200,34.9900,34.6200,34.8900,1330900,0
20060711,34.8100,35.1100,34.7600,34.9800,1288600,0
20060712,34.9800,35.0300,34.8000,34.8500,1195000,0
20060713,34.7500,35.0600,34.5700,34.7200,1657100,0
20060714,34.6500,34.7200,34.2900,34.5800,1205600,0
20060717,34.4700,34.8800,34.4300,34.8200,1868900,0
20060718,34.8200,35.0680,34.7500,35.0400,1401400,0
20060719,35.1000,35.5000,35.0400,35.3400,2309300,0
20060720,35.2600,35.4900,35.0900,35.1800,1933500,0
20060721,35.3900,35.5400,35.1100,35.3100,2058000,0
20060724,35.3100,35.6100,35.2100,35.5100,1309400,0
20060725,35.4200,35.7300,35.3800,35.6900,2146300,0
20060726,35.4900,36.1000,35.4700,36.0600,2344300,0
20060727,36.1100,36.3584,35.8000,35.8800,2199500,0
20060728,35.8800,35.8800,35.8800,35.8800,0,0
20060731,36.4800,36.4800,36.0000,36.1200,1890400,0
20060801,36.1200,36.5000,35.9000,36.4100,1592300,0
20060802,36.4500,36.8500,36.3600,36.8400,2153700,0
20060803,36.8300,37.0900,36.8000,36.9800,2742300,0
20060804,37.1400,37.3000,36.6800,37.0100,2451700,0
20060807,36.8800,37.1500,36.5000,36.5600,2427900,0
20060808,36.3300,36.7300,36.3000,36.5200,1487600,0
20060809,36.5800,36.7200,36.4500,36.4600,1100100,0
20060810,36.5400,36.5500,36.2100,36.5100,1422200,0
20060811,36.5100,36.5500,36.2000,36.3200,1001000,0
20060814,36.5100,36.5400,36.1900,36.2600,1052000,0
20060815,36.4500,36.6600,36.3700,36.6000,1283800,0
20060816,36.6000,36.6900,36.1600,36.2200,1710700,0
20060817,36.2100,36.2500,35.8400,36.1000,1305100,0
20060818,36.1500,36.5800,36.0400,36.4000,1646800,0
20060821,36.3700,36.6500,36.3000,36.4500,1389900,0
20060822,36.6500,36.6500,36.4500,36.4900,924700,0
20060823,36.4200,36.4800,35.9600,36.1100,705800,0
20060824,36.2000,36.2000,35.9600,36.1200,1216900,0
20060825,35.9900,36.1300,35.8700,35.9200,974500,0
20060828,35.9500,36.3600,35.8900,36.2600,905500,0
20060829,36.2400,36.5400,36.0200,36.4800,1423200,0
20060830,36.4300,36.7300,36.0500,36.7300,1045200,0
20060831,36.2200,36.5500,36.1400,36.4800,1249300,0
20060901,36.6500,36.8400,36.5500,36.7300,1928000,0
20060905,36.6700,36.7300,35.9600,36.1300,1428000,0
20060906,35.9500,36.0800,35.6400,35.9800,1656200,0
20060907,35.9900,36.0000,35.7700,35.8500,779800,0
20060908,35.8300,36.0000,35.7000,35.9100,1656900,0
20060911,35.9100,36.1400,35.7600,36.0600,1464200,0
20060912,35.9800,36.1200,35.7600,36.0500,3049400,0
20060913,36.0900,36.5000,35.8000,36.4400,1953300,0
20060914,36.4400,36.7200,36.0800,36.2200,1165900,0
20060915,36.3500,36.9000,36.2500,36.4900,1622900,0
20060918,36.5000,36.6700,36.1900,36.3300,1058900,0
20060919,36.4500,36.8400,36.3100,36.5800,1912900,0
20060920,36.6300,36.6900,36.4100,36.4900,1403600,0
20060921,36.4300,36.4500,36.0600,36.1900,1536700,0
20060922,36.1000,36.2900,36.0900,36.1400,1091800,0
20060925,36.3300,36.9000,36.1500,36.6300,2443900,0
20060926,36.6400,36.7300,36.4100,36.7200,1500000,0
20060927,36.5600,37.0000,36.4800,36.9400,1489400,0
20060928,36.8600,37.0200,36.6100,36.8900,1404700,0
20060929,36.8100,36.9300,36.3200,36.3700,2081700,0
20061002,36.5500,37.2100,36.4900,36.8100,1986100,0
20061003,36.8200,37.1900,36.7000,37.0600,2287900,0
20061004,36.9400,37.4900,36.9200,37.3600,1525600,0
20061005,37.2000,37.3820,36.9800,37.2600,1485900,0
20061006,37.3500,37.4500,37.1000,37.2600,1972300,0
20061009,37.1500,37.3300,37.0000,37.3000,1531800,0
20061010,38.5300,39.3900,38.4200,39.3100,9516800,0
20061011,39.3200,39.8900,39.1800,39.7700,3715000,0
20061012,39.7700,40.4500,39.6700,40.4000,3983300,0
20061013,40.2400,40.3500,39.7700,40.0000,1967700,0
20061016,39.9000,40.2400,39.7600,39.9000,3867200,0
20061017,39.9800,40.6200,39.9300,40.5800,2780900,0
20061018,40.6800,41.2000,40.6200,41.1900,2744100,0
20061019,41.1000,41.2200,40.9900,41.1300,1643200,0
20061020,41.1500,41.3400,40.9100,41.3400,2381700,0
20061023,41.2500,41.6900,41.0900,41.6600,2004000,0
20061024,41.5200,41.6500,41.3100,41.6400,3361200,0
20061025,41.5000,41.8500,41.3900,41.7800,2709500,0
20061026,41.3800,41.5500,40.9800,41.0700,2293200,0
20061027,41.0800,41.1000,40.9100,40.9800,1534800,0
20061030,41.1600,41.2200,40.9500,41.0600,999300,0
20061031,41.1500,41.5200,41.0000,41.4300,2411000,0
20061101,41.6500,41.9800,41.4400,41.9000,3678100,0
20061102,41.9000,41.9000,40.9600,41.0200,2924000,0
20061103,41.0200,41.0400,40.6800,40.9400,2057200,0
20061106,41.0000,41.6100,40.9400,41.3900,2948200,0
20061107,41.6000,41.6000,41.2800,41.3000,2130600,0
20061108,40.9200,41.5900,40.8600,41.2500,1836000,0
20061109,41.1400,41.5400,41.1000,41.3000,2159000,0
20061110,41.4300,41.5300,41.3100,41.3700,726000,0
20061113,41.3300,41.5300,41.2800,41.4300,1076900,0
20061114,41.5200,41.5700,40.9800,41.3700,1456500,0
20061115,41.3400,41.4400,41.1100,41.1300,1658800,0
20061116,41.3300,41.6400,41.2800,41.4200,1926600,0
20061117,41.3200,41.7100,41.1300,41.4100,1743300,0
20061120,41.4700,41.6100,41.3500,41.3900,1026500,0
20061121,41.2900,41.7000,41.1700,41.6500,1496700,0
20061122,41.5600,41.8300,41.4900,41.5300,588500,0
20061124,41.3900,41.7200,41.3800,41.6000,1765700,0
20061127,41.6100,41.6200,40.9500,41.1700,1247800,0
20061128,41.0900,41.6500,40.9700,41.4400,1117500,0
20061129,41.4500,41.8900,41.3700,41.8800,1376200,0
20061130,41.7300,41.9500,41.2900,41.5100,2168000,0
20061201,41.6100,42.1400,41.5400,42.0300,2407700,0
20061204,42.1200,42.3700,42.0300,42.2800,1563600,0
20061205,42.3900,42.6700,42.1600,42.6100,1562700,0
20061206,42.6100,42.6100,41.9300,42.1400,1538800,0
20061207,42.2700,42.3300,41.6100,41.6900,1189800,0
20061208,41.8300,42.0000,41.6400,41.8900,1327800,0
20061211,41.8700,42.2100,41.8700,42.2000,1292100,0
20061212,42.1100,42.5400,42.0100,42.5100,1406100,0
20061213,42.5400,42.6700,42.2900,42.4300,1125800,0
20061214,42.5600,42.7300,42.3800,42.5300,922700,0
20061215,42.5900,42.6900,42.3100,42.4400,1621900,0
20061218,42.4400,42.4900,41.8900,42.1300,1091900,0
20061219,42.0600,42.9800,41.9400,42.9000,2166000,0
20061220,42.8500,42.9400,42.7100,42.7900,1155900,0
20061221,42.9200,43.1100,42.6100,42.7200,1195800,0
20061222,42.7900,42.8400,42.5200,42.5600,478000,0
20061226,42.4100,42.9700,41.7800,42.9300,516600,0
20061227,42.9300,43.1300,42.7300,42.9200,728800,0
20061228,42.8000,42.9900,42.6400,42.6800,1049200,0
20061229,42.6000,42.7800,42.4300,42.5800,1050300,0
20070103,42.4900,43.1000,42.4500,42.8500,1673500,0
20070104,42.8100,43.0200,42.5800,42.8400,1273500,0
20070105,42.8400,42.8400,42.0000,42.0400,1335100,0
20070108,42.0000,42.1900,41.6700,42.0100,1884100,0
20070109,42.2000,42.5800,41.9900,42.4100,2597200,0
20070110,42.1600,42.5300,42.0000,42.3300,1469500,0
20070111,42.4900,42.9800,42.3400,42.7200,2019000,0
20070112,42.1500,43.4800,41.7300,41.8600,2885900,0
20070116,41.8400,42.3600,41.8400,42.1100,1607100,0
20070117,42.1000,42.1300,41.7500,42.0700,1683200,0
20070118,42.1700,42.3200,41.9000,41.9300,1088900,0
20070119,41.9300,42.1000,41.8000,41.9400,1223700,0
20070122,41.9000,42.2600,41.7900,42.2500,3389200,0
20070123,42.2800,42.8300,42.1800,42.6100,1971400,0
20070124,42.5500,43.1300,42.5000,43.1100,1383100,0
20070125,43.1100,43.2500,42.8100,42.9500,1263000,0
20070126,43.0000,43.3500,42.7500,43.2600,1377000,0
20070129,43.4000,43.6000,43.0500,43.3700,3257300,0
20070130,43.8600,43.9000,43.5200,43.7600,2485200,0
20070131,43.6500,43.8300,43.2800,43.5300,3245300,0
20070201,43.6300,43.8400,43.4800,43.7000,3413000,0
20070202,43.7600,44.3500,43.7000,44.2600,2093300,0
20070205,44.1000,44.7600,44.0575,44.6600,1539500,0
20070206,44.9700,45.4600,44.8400,45.0500,2020000,0
20070207,44.6600,45.0100,44.5800,45.0000,1852300,0
20070208,45.0100,45.3700,44.7700,45.3000,1939400,0
20070209,45.3300,46.0300,45.2300,45.4500,2320300,0
20070212,45.5500,45.9300,45.4100,45.6700,2184517,0
20070213,45.8300,45.8800,45.3800,45.7800,2393007,0
20070214,45.7800,46.3200,45.7400,45.9500,2257707,0
20070215,45.9800,45.9800,45.4800,45.7100,1475300,0
20070216,45.5800,45.9200,45.3700,45.8900,1309400,0
20070220,46.0100,46.0100,45.6100,45.9500,1380100,0
20070221,45.8500,45.8700,45.4300,45.7000,1924600,0
20070222,45.6600,45.9300,45.4200,45.5200,1743200,0
20070223,45.5700,45.9900,45.4900,45.7500,2147400,0
20070226,46.1000,46.7600,46.0700,46.2200,3228657,0
20070227,46.1500,46.1600,44.7000,44.9700,2449500,0
20070228,44.9800,45.4100,44.7500,44.8600,2246400,0
20070301,44.2500,45.7200,44.0300,45.4700,2573235,0
20070302,45.3800,45.5900,44.8500,44.8700,1840500,0
20070305,44.8700,44.9500,44.2800,44.3000,2851900,0
20070306,44.7000,45.5000,44.3800,45.3300,2831000,0
20070307,45.4500,45.7200,45.1100,45.1700,2366128,0
20070308,45.3300,45.5600,45.0300,45.1400,1958300,0
20070309,46.1900,46.1900,45.0600,45.1500,1751800,0
20070312,45.1500,46.1600,45.0000,46.1200,1434151,0
20070313,45.7600,46.1100,45.2200,45.2700,1793700,0
20070314,45.4300,45.6800,44.9100,45.6100,2135058,0
20070315,45.4300,46.4600,45.2700,46.3500,2294100,0
20070316,46.4600,46.5500,45.9000,45.9700,2547600,0
20070319,45.9700,46.5400,45.8800,46.4000,1834300,0
20070320,46.1500,47.3000,46.0500,47.2600,1821506,0
20070321,47.1300,48.3000,46.8300,48.0400,3822100,0
20070322,48.8900,48.9000,47.8300,48.3800,2283842,0
20070323,48.2200,49.3500,48.0300,49.1600,2844500,0
20070326,48.9800,49.3700,48.8200,49.3000,3558100,0
20070327,49.1200,49.1400,48.6400,48.9300,1756300,0
20070328,48.9100,49.2390,48.4800,48.8300,1982552,0
20070329,49.1700,49.1700,48.6000,49.0300,1998600,0
20070330,49.1900,49.4700,48.0500,48.7500,2281700,0
20070402,48.7400,49.8100,48.7400,49.8100,2092300,0
20070403,49.8200,49.9300,49.3500,49.3900,2603400,0
20070404,49.3900,49.5000,48.6800,48.8000,3141837,0
20070405,48.1100,48.9500,48.1000,48.8400,1894153,0
20070409,48.9300,49.6200,48.8400,49.5700,1636263,0
20070410,49.2200,49.5800,49.1425,49.3800,2368500,0
20070411,49.2500,49.3700,48.6600,48.7700,2568029,0
20070412,48.8500,48.8900,48.0800,48.6000,2401900,0
20070413,49.4200,49.4200,48.3100,48.6600,1160875,0
20070416,49.0000,49.2200,48.7900,49.0400,1498154,0
20070417,49.0900,49.5700,49.0400,49.4900,1696470,0
20070418,49.0700,50.0400,49.0500,49.7700,2407600,0
20070419,49.7700,50.0000,49.5500,49.8800,2412522,0
20070420,50.1600,50.7900,49.9700,50.3400,2842240,0
20070423,50.2100,50.6900,50.2100,50.6000,1636250,0
20070424,50.6100,51.0500,50.4300,50.9500,2430244,0
20070425,51.2000,51.2400,50.6500,50.7100,7530911,0
20070426,49.4900,51.0400,49.4900,50.2500,3605799,0
20070427,50.0100,50.3800,49.5100,50.3500,2300100,0
20070430,50.3500,50.4900,50.1500,50.2200,3872857,0
20070501,50.0000,50.7300,50.0000,50.6600,2164100,0
20070502,50.5300,51.0000,50.2800,50.6200,2001974,0
20070503,50.6600,50.9300,50.3400,50.6300,3408884,0
20070504,50.8200,50.8900,50.3000,50.4000,1253002,0
20070507,50.4700,50.6600,50.4100,50.5300,2864300,0
20070508,50.1500,50.1500,49.6400,49.8200,2692200,0
20070509,49.8200,49.9400,49.1500,49.4300,2212750,0
20070510,49.3400,49.3600,48.7400,48.7400,1950955,0
20070511,48.8200,48.9500,48.6600,48.9200,1676100,0
20070514,48.8700,49.2600,48.8700,49.1600,2514304,0
20070515,49.1900,49.9700,48.9900,49.4400,2414044,0
20070516,49.5400,49.8600,49.5300,49.8000,1469400,0
20070517,49.7500,49.7500,49.2300,49.3000,1371884,0
20070518,49.3900,49.4500,48.9100,49.1400,1429980,0
20070521,49.2000,49.7300,49.0900,49.7000,1385500,0
20070522,49.5300,49.6800,48.8200,48.8800,2394800,0
20070523,49.7300,50.3300,48.8600,48.9000,3091636,0
20070524,48.8500,49.0600,47.2900,47.3700,6282905,0
20070525,47.6200,47.9300,46.7400,47.2500,2662500,0
20070529,47.5000,47.8800,47.2500,47.3400,2178023,0
20070530,47.7600,47.8500,47.0000,47.8400,4715200,0
20070531,48.5900,48.7000,47.5800,47.6300,2000500,0
20070601,47.6300,47.9600,47.1900,47.5600,2239946,0
20070604,47.5600,47.9900,46.6000,46.8900,2704805,0
20070605,46.8900,46.9000,46.3000,46.5400,3253300,0
20070606,46.4400,46.4400,45.5600,45.7800,2327728,0
20070607,45.7100,45.7800,44.2600,44.5000,4087168,0
20070608,44.5100,45.1000,44.2900,44.9100,2877985,0
20070611,44.8500,45.7000,44.7900,45.0400,2996097,0
20070612,44.6700,45.3900,44.3500,44.6200,2918200,0
20070613,45.0900,45.4700,44.7000,45.3400,2986400,0
20070614,45.2000,45.6800,45.0300,45.2400,1927800,0
20070615,45.4000,46.4900,45.4000,46.2700,2963400,0
20070618,46.0000,46.0900,45.2900,45.3700,1543460,0
20070619,45.2200,45.7400,45.0700,45.5700,1370000,0
20070620,45.5700,45.8300,43.9600,43.9600,1969725,0
20070621,43.9600,44.7800,43.6200,44.4700,1788673,0
20070622,44.3700,44.3700,43.3900,43.4900,2205800,0
20070625,43.8700,44.7700,43.6000,44.2800,2869302,0
20070626,44.6500,45.4000,43.9600,43.9600,2970200,0
20070627,43.5300,44.7800,43.4500,44.6500,3193000,0
20070628,44.7100,45.2400,44.4600,44.5500,2215300,0
20070629,44.9000,45.7100,44.4800,45.0400,3326900,0
20070702,45.4600,45.9500,45.3300,45.8300,1808341,0
20070703,45.8300,46.3700,45.6300,46.0200,1128900,0
20070705,46.0200,46.4200,45.3200,45.7400,2355800,0
20070706,45.6300,45.7600,44.7100,45.4500,1828000,0
20070709,45.4300,45.5400,44.7900,44.7900,2350164,0
20070710,44.7700,45.1700,44.5100,44.6300,2725600,0
20070711,44.5600,45.0500,44.5000,44.9400,2631400,0
20070712,44.9600,46.1400,44.9400,46.0600,2186700,0
20070713,45.8600,46.6900,45.6000,46.3700,2430500,0
20070716,46.0600,46.2200,45.2200,45.2900,2502400,0
20070717,45.4900,46.0600,45.2900,45.8600,2151100,0
20070718,45.9900,46.3700,45.6400,46.2800,2774500,0
20070719,46.3100,47.0400,46.1300,46.8300,2484800,0
20070720,47.5000,47.5600,46.1400,46.2000,2871500,0
20070723,46.9500,46.9800,46.2000,46.3900,1633400,0
20070724,46.8600,46.8900,45.0300,45.1400,2294101,0
20070725,45.9000,45.9200,44.3500,45.0300,3957362,0
20070726,44.7700,45.1500,43.1700,43.6000,4537235,0
20070727,43.4000,44.0800,43.1900,43.1900,3806800,0
20070730,42.8700,44.2800,42.7501,44.0600,3433800,0
20070731,44.9700,45.6500,43.2300,43.4900,4608200,0
20070801,43.5000,45.7100,43.4800,45.6100,3575046,0
20070802,45.6200,46.4000,45.3300,46.0200,2040700,0
20070803,46.0000,46.2000,43.9100,44.0400,3221600,0
20070806,45.8300,46.3500,42.4600,46.3100,3447900,0
20070807,45.8900,48.0100,45.6800,47.7400,3875800,0
20070808,47.8400,48.5700,47.1500,47.8500,4051200,0
20070809,45.0500,48.4900,45.0500,46.9700,3476900,0
20070810,46.7000,47.4300,45.3000,46.9000,3169900,0
20070813,46.4000,47.0900,44.9400,46.1700,2902800,0
20070814,46.3300,46.9000,44.8300,44.9300,2731200,0
20070815,44.9300,45.6500,43.8700,43.9700,2845300,0
20070816,43.5900,45.1800,42.6200,45.0900,4856100,0
20070817,46.8200,47.1600,44.6500,46.4700,3796198,0
20070820,46.4500,47.0000,45.7400,46.3000,2041000,0
20070821,46.4900,47.3400,45.9000,46.8300,2056000,0
20070822,46.8900,48.8300,46.0300,46.6400,1957900,0
20070823,46.9800,47.0900,46.0100,46.2400,1562700,0
20070824,46.1400,46.7700,45.7600,46.7700,1032800,0
20070827,46.3200,46.3700,44.9500,45.0700,2630581,0
20070828,44.7100,45.6600,44.6000,44.8500,3083929,0
20070829,45.2100,45.4700,43.8700,44.6600,4364400,0
20070830,44.0400,45.0800,43.8500,44.4600,3337700,0
20070831,44.9300,45.0000,43.9300,44.4800,1930700,0
20070904,44.1100,45.8200,44.1100,45.6600,1806600,0
20070905,45.4700,45.4700,44.8200,45.1300,1874300,0
20070906,44.9300,45.6500,44.9200,45.4100,1110400,0
20070907,44.8700,45.3500,44.2500,44.5500,2152600,0
20070910,44.4500,44.8800,44.0600,44.6400,2228300,0
20070911,44.6000,45.3100,44.6000,45.3000,1678302,0
20070912,45.4000,45.7200,45.2200,45.4800,1921200,0
20070913,45.9000,45.9900,45.0700,45.2300,1364800,0
20070914,44.8700,45.4300,44.8700,45.0900,1454800,0
20070917,44.9500,45.2000,44.7400,44.9600,1290000,0
20070918,45.0900,45.9500,44.8800,45.6800,2188840,0
20070919,46.1200,46.7800,45.8700,46.5100,1758000,0
20070920,46.5500,46.5900,45.7200,45.7700,1284795,0
20070921,46.0800,46.7900,45.7700,46.0700,1696650,0
20070924,46.0000,46.3500,45.7700,45.9700,1386900,0
20070925,45.8300,46.6500,45.7200,46.1000,2893678,0
20070926,46.4400,46.9500,46.2300,46.6800,1804000,0
20070927,46.9000,46.9400,46.2300,46.5000,1502800,0
20070928,46.5400,46.9700,46.0800,46.0800,2104500,0
20071001,46.6300,47.1000,46.2200,47.0200,1896000,0
20071002,47.0200,47.1800,46.5600,46.7300,1240900,0
20071003,46.6400,47.5900,46.3700,47.4100,2347000,0
20071004,47.4300,48.6200,47.4300,48.0300,2234300,0
20071005,48.2600,48.6500,47.8600,47.9700,1314400,0
20071008,48.1500,48.4800,47.7000,47.7100,1129800,0
20071009,47.6500,48.4700,47.6500,48.3800,1869800,0
20071010,47.9900,48.2200,47.5400,47.5400,1840500,0
20071011,47.8200,48.4400,47.5300,47.9100,2795100,0
20071012,47.8900,48.7000,47.8500,48.2400,1677900,0
20071015,48.1600,48.4200,47.0600,47.4200,1470200,0
20071016,47.4100,47.7400,47.1500,47.3300,1247300,0
20071017,47.4500,47.8000,46.6500,47.0200,2545300,0
20071018,46.9100,47.2000,46.7200,46.9000,1400300,0
20071019,46.6700,46.9200,45.6300,45.6300,2588595,0
20071022,45.2300,46.3100,45.0500,46.2500,1496800,0
20071023,45.9800,46.5000,45.7300,46.2900,919100,0
20071024,46.5000,46.6500,45.5800,46.5100,1932700,0
20071025,46.6600,47.5850,46.2500,47.2000,2959300,0
20071026,47.5800,47.7600,47.2000,47.6700,1855600,0
20071029,47.7400,48.3200,47.7000,47.9900,2680300,0
20071030,47.9300,48.5800,47.8800,48.1000,2069000,0
20071031,48.2300,48.4600,47.8000,48.2100,2315500,0
20071101,47.8900,48.2200,47.1100,47.2800,2009740,0
20071102,47.2900,47.5900,47.0000,47.4400,2137200,0
20071105,48.2300,48.2300,47.1500,47.7200,1962068,0
20071106,47.7400,47.7900,47.3900,47.7900,1863821,0
20071107,46.4400,47.4900,46.2700,46.2800,1864400,0
20071108,46.3000,47.1500,46.1600,46.8400,2426590,0
20071109,46.1700,47.0200,46.1700,46.3800,1966712,0
20071112,46.3900,46.6800,45.7700,45.9200,1940220,0
20071113,46.2100,46.2500,45.3600,46.2200,1881500,0
20071114,46.4100,46.6200,46.0400,46.2600,1771525,0
20071115,45.9800,46.6400,45.9800,46.2400,1607701,0
20071116,46.5700,46.8900,45.8000,46.4100,1773500,0
20071119,46.0300,46.7000,46.0300,46.4700,1339133,0
20071120,46.6400,47.5800,46.5500,47.2900,3469800,0
20071121,46.9700,47.2900,46.5900,46.5900,1710400,0
20071123,46.9900,46.9900,46.2400,46.4500,736900,0
20071126,46.3600,46.9900,46.0100,46.0500,2796025,0
20071127,46.3800,47.0300,45.9700,46.5000,2610815,0
20071128,46.7600,47.6200,46.7100,47.4800,2505104,0
20071129,47.2300,47.7300,47.0100,47.5000,2153980,0
20071130,47.9900,47.9900,47.2500,47.6700,2794930,0
20071203,47.4500,48.0000,47.4200,47.7800,1254901,0
20071204,47.4500,48.7800,47.4500,48.4000,1640976,0
20071205,48.6000,49.3600,48.4400,49.3100,1724000,0
20071206,49.2900,49.3100,48.6300,49.2000,1174339,0
20071207,49.2000,49.4300,48.7600,49.1700,1057556,0
20071210,49.1800,49.4900,48.9700,49.1600,1257071,0
20071211,49.1400,49.4900,47.8800,47.9800,1781962,0
20071212,49.1400,49.1400,47.1400,47.6400,3243622,0
20071213,47.3100,48.3500,47.3100,48.2100,1745185,0
20071214,47.7400,48.3100,47.2300,47.3800,1996402,0
20071217,47.0800,47.3200,46.3200,46.5500,2259272,0
20071218,46.7900,47.3500,46.6200,47.1400,1541801,0
20071219,47.3600,47.3600,46.5200,46.7200,1916391,0
20071220,47.1400,47.2800,46.6600,47.1000,1818936,0
20071221,47.4700,47.8000,47.2100,47.5500,2664447,0
20071224,47.7700,48.2200,47.4600,48.0000,591557,0
20071226,47.9200,47.9800,47.3200,47.4600,1231700,0
20071227,47.3200,47.4900,46.5500,46.6100,1761670,0
20071228,46.8800,47.0900,46.6500,46.8800,1735056,0
20071231,46.6500,46.9600,46.3600,46.5600,915800,0
20080102,46.3100,46.8050,46.0600,46.3000,2730700,0
20080103,46.3600,47.0600,46.2800,46.4400,2002097,0
20080104,46.3500,46.9100,45.9500,46.2900,3546708,0
20080107,46.4800,47.7100,46.2500,47.6400,3153746,0
20080108,47.7600,48.2600,47.4900,47.6100,3460308,0
20080109,47.8400,48.3900,47.6000,48.1900,3169400,0
20080110,48.0200,48.5400,47.7200,48.2300,3346200,0
20080111,47.7600,48.4500,47.5200,47.9600,2569686,0
20080114,48.1600,48.5400,47.9000,48.2000,1472500,0
20080115,47.7000,48.6500,47.7000,47.9500,2686036,0
20080116,47.8300,49.1100,47.8300,48.5200,3991760,0
20080117,48.5900,48.5900,46.1400,46.1600,3932513,0
20080118,46.5600,46.6000,44.4700,44.8200,4487795,0
20080122,42.7500,44.2500,41.5000,42.6500,6177724,0
20080123,42.1200,44.3800,41.8400,44.2600,404700,0
20080124,44.6400,44.6400,42.4600,42.6200,5939523,0
20080125,43.0100,43.1700,41.2300,41.3300,4163911,0
20080128,41.7000,42.2800,40.6800,42.2300,3337783,0
20080129,43.1900,43.7700,41.7900,42.7300,3629868,0
20080130,43.0100,43.3400,42.0200,42.0700,3512498,0
20080131,41.6300,43.0800,41.4000,42.8300,270900,0
20080201,42.8200,44.0100,42.6700,43.9600,3354445,0
20080204,43.8300,45.0800,43.7400,44.9000,6210536,0
20080205,44.2100,44.7700,43.3100,43.4100,3719658,0
20080206,43.3700,44.1400,43.2500,43.6500,3632714,0
20080207,43.2300,43.7300,43.0500,43.6800,2943465,0
20080208,43.3700,43.5700,42.9400,43.1600,2836471,0
20080211,43.1300,43.6400,42.7600,43.4300,3886815,0
20080212,43.7800,44.2200,43.4900,43.8900,3772738,0
20080213,44.3000,44.5500,43.6000,43.8600,2681496,0
20080214,43.9800,44.3700,42.8100,43.0400,3625544,0
20080215,42.9500,43.2300,42.5500,43.1000,11887318,0
20080219,43.5100,43.5100,42.4500,42.6600,3461637,0
20080220,42.3700,42.4800,41.8600,42.2500,3459293,0
20080221,42.2600,42.5000,41.4000,41.4800,2486496,0
20080222,41.7100,42.3000,41.3000,42.3000,2082302,0
20080225,42.2400,42.9900,41.9900,42.8500,3245421,0
20080226,42.7300,42.8800,42.0000,42.8800,2521865,0
20080227,42.7000,42.9000,42.1100,42.3000,1761082,0
20080228,42.2600,42.2600,41.4700,42.0300,1646330,0
20080229,41.6600,41.9000,40.7500,40.9200,3364417,0
20080303,41.0600,41.5000,40.6800,41.2000,3574680,0
20080304,41.1200,42.3000,41.0100,42.2200,3514518,0
20080305,42.2200,42.5000,41.3600,41.8900,2511137,0
20080306,41.7700,41.8200,41.1200,41.2000,2515530,0
20080307,40.8400,40.9700,40.2800,40.6400,3170302,0
20080310,40.5900,40.7600,39.8300,40.2900,2343470,0
20080311,41.1200,41.9000,40.6600,41.8600,2446310,0
20080312,42.0300,42.2700,40.9200,40.9700,1893641,0
20080313,40.4700,40.7600,40.0000,40.6200,2763381,0
20080314,40.6300,40.9000,39.4500,40.2300,3371978,0
20080317,39.3500,40.8800,39.3500,40.4800,2797462,0
20080318,41.2350,41.2350,40.0000,40.6100,3281413,0
20080319,40.9800,41.3100,40.0600,40.2700,3329671,0
20080320,40.3200,40.9300,39.9600,40.8300,2882197,0
20080324,41.0800,41.1500,39.8700,40.3300,1873867,0
20080325,40.2600,40.6900,40.1800,40.2500,1940414,0
20080326,41.2000,41.7600,40.5100,41.4700,4088923,0
20080327,41.8100,41.9800,41.3050,41.3100,2292339,0
20080328,41.5500,41.8700,40.8500,40.9700,1339900,0
20080331,41.0200,41.7400,40.8100,41.6300,1808002,0
20080401,41.6200,42.6800,41.6200,42.6700,1861951,0
20080402,42.6900,43.6700,42.6900,43.2300,5700461,0
20080403,43.0600,43.3900,42.5800,42.7200,1606374,0
20080404,42.6700,43.5500,42.5600,42.9000,1598902,0
20080407,43.1300,43.5000,42.5400,42.8500,1504664,0
20080408,42.8500,43.3900,42.7000,43.0700,1805372,0
20080409,43.1700,43.2900,42.7300,42.8800,1633186,0
20080410,43.0300,43.8900,42.5500,43.4800,3720681,0
20080411,43.0600,44.4591,43.0600,44.1700,3195233,0
20080414,44.0700,44.2400,43.5500,43.6700,2135325,0
20080415,43.7500,44.1300,43.4300,43.8500,2472713,0
20080416,44.3000,44.7700,43.5200,44.7100,7536307,0
20080417,44.7500,44.8600,44.1100,44.3900,3819208,0
20080418,44.8000,45.0790,44.4400,44.6700,2181049,0
20080421,44.5100,44.7500,43.8800,44.3700,2790279,0
20080422,44.2700,44.3200,43.6800,44.0100,3465652,0
20080423,43.8000,44.8100,43.8000,44.6900,6698495,0
20080424,45.5000,45.9500,43.8300,43.9000,3821475,0
20080425,44.3500,44.6500,43.9200,44.2800,2009961,0
20080428,44.1500,44.5700,43.9100,44.0300,2088518,0
20080429,44.9600,44.9900,44.1500,44.6700,4103902,0
20080430,44.5800,45.4400,44.5300,44.6300,2979100,0
20080501,44.6600,45.0500,44.4000,44.8700,2695885,0
20080502,45.1400,45.4300,44.9200,45.0900,2150941,0
20080505,45.0000,45.0600,44.4000,44.6600,1946768,0
20080506,44.4100,44.5900,43.9520,44.3200,2936801,0
20080507,44.2400,44.3800,43.6600,43.7200,2701784,0
20080508,43.8500,44.0200,43.5100,43.8200,2130366,0
20080509,43.3000,44.0800,43.1400,43.8700,1706302,0
20080512,43.9000,44.0800,43.5700,44.0800,1376671,0
20080513,44.2500,44.3100,43.4600,43.7700,1590891,0
20080514,44.0500,44.0500,43.0900,43.3500,3350089,0
20080515,43.2000,43.4000,42.7000,42.9400,3056030,0
20080516,42.9200,43.6300,42.6600,43.4100,3472009,0
20080519,43.3400,43.6400,43.1400,43.3300,2568146,0
20080520,43.0600,44.1500,43.0600,43.8600,4748632,0
20080521,43.7800,44.3100,43.1800,43.3100,2763749,0
20080522,42.1000,43.3200,42.1000,43.0200,5402686,0
20080523,42.9000,42.9800,42.0600,42.1300,2981970,0
20080527,42.2500,42.9200,42.0100,42.8300,3018207,0
20080528,42.8500,43.3000,42.6700,43.0000,3553243,0
20080529,42.8500,43.5100,42.7600,43.1100,1785589,0
20080530,43.2200,43.4600,42.2600,42.3300,3430514,0
20080602,42.3400,42.5000,41.7500,42.0800,2555315,0
20080603,42.2000,42.5200,41.8600,42.2900,3282263,0
20080604,42.2500,43.2600,41.9700,43.0200,3253124,0
20080605,43.6100,43.7400,42.5200,43.2500,2233799,0
20080606,42.9700,43.1200,41.9300,41.9600,2439556,0
20080609,42.0000,42.9300,42.0000,42.8100,1862451,0
20080610,42.4600,42.7400,41.9750,42.5400,2470766,0
20080611,42.1900,42.5600,41.9700,42.0100,2001871,0
20080612,42.1200,42.2600,41.8200,41.9600,1982628,0
20080613,42.2300,42.8600,41.8900,42.7900,3099546,0
20080616,42.5900,43.0800,42.0800,42.9700,1867354,0
20080617,43.0900,43.3700,42.1200,42.6100,1422679,0
20080618,42.5700,42.5700,41.7600,41.9400,2312195,0
20080619,42.0000,42.2000,41.5500,42.1600,1773243,0
20080620,42.0400,42.1600,41.0500,41.3400,2439319,0
20080623,41.4300,42.0900,41.2900,41.3700,2028556,0
20080624,41.3300,41.3700,40.9900,41.0100,1701475,0
20080625,41.2500,41.5300,41.1300,41.2400,2625445,0
20080626,40.9100,40.9500,40.1400,40.1500,2730278,0
20080627,40.1400,40.4200,39.5300,39.5800,2730159,0
20080630,39.7100,40.3800,39.4600,40.2300,3182491,0
20080701,39.9200,40.5000,39.5500,40.2600,2808145,0
20080702,40.3000,40.5900,39.9000,39.9000,2711578,0
20080703,40.1500,40.5400,39.5000,39.5600,1453080,0
20080707,39.6500,40.0800,39.2000,39.7400,3515359,0
20080708,39.6400,41.2700,39.6400,41.1500,4994369,0
20080709,41.1500,41.2200,40.7000,40.9500,3288238,0
20080710,40.8100,41.0800,40.6000,40.8100,2425085,0
20080711,40.4300,40.7700,39.8400,40.1200,2012801,0
20080714,40.5100,40.5100,39.5700,39.6300,1942374,0
20080715,39.1200,39.9600,39.0200,39.7500,2625272,0
20080716,39.7400,39.9800,38.7100,38.9100,2712088,0
20080717,39.1200,39.1200,38.1900,38.9000,2152426,0
20080718,38.9900,39.6600,38.4400,39.4700,2864528,0
20080721,39.3800,40.3200,39.3000,39.9100,2326992,0
20080722,39.7100,40.4500,39.6400,40.0300,2887003,0
20080723,40.0500,40.0800,39.2900,39.8000,3181581,0
20080724,39.8000,40.1300,39.5500,39.9600,2463826,0
20080725,40.0400,40.2500,39.5300,39.6600,3155824,0
20080728,39.4400,39.6500,39.2000,39.3900,2181298,0
20080729,39.2700,39.6600,39.2000,39.4100,1739099,0
20080730,39.3700,40.2300,39.1800,40.1500,2767242,0
20080731,40.6400,40.6500,39.5000,39.5000,2271706,0
20080801,39.6800,39.8300,38.7700,38.7700,2421473,0
20080804,38.8100,39.3000,38.5500,39.0600,2713704,0
20080805,39.4000,40.0900,38.9500,39.9900,3484375,0
20080806,39.6500,39.6500,38.8500,38.8700,3400920,0
20080807,38.8700,38.9100,38.1200,38.2700,3012428,0
20080808,38.3200,39.1200,38.1500,39.1000,2367942,0
20080811,38.2100,40.1000,38.0100,39.4500,3555665,0
20080812,39.5600,39.5600,37.9300,38.1700,3328677,0
20080813,38.1400,38.5500,37.8900,38.2900,1602566,0
20080814,38.0400,38.4500,37.7100,38.1300,1700909,0
20080815,38.1400,38.6100,38.1300,38.5200,1523834,0
20080818,38.7300,39.1500,38.5900,38.7800,1416805,0
20080819,38.5900,38.8400,38.3500,38.4300,1692029,0
20080820,38.4100,39.0100,38.2100,38.7800,2005361,0
20080821,38.2400,38.8600,38.2400,38.6000,1569073,0
20080822,38.6300,39.0600,38.6000,38.9600,1032136,0
20080825,38.8600,38.9100,38.2500,38.6000,1163700,0
20080826,38.4500,39.1000,38.4000,38.9700,961376,0
20080827,38.9100,39.3500,38.9100,39.3000,963238,0
20080828,39.4600,39.8700,39.3500,39.8600,2357428,0
20080829,39.6600,40.0300,39.0400,39.0400,1541607,0
20080902,39.5500,39.9600,39.2900,39.3700,2331152,0
20080903,39.2300,39.5200,38.7700,39.0300,1990378,0
20080904,38.7600,39.2200,38.0400,38.0900,2024156,0
20080905,38.0000,38.0000,37.3100,37.4500,2773306,0
20080908,37.8400,38.7600,37.4800,38.7600,3545862,0
20080909,38.9800,39.0700,38.2800,38.3400,2615351,0
20080910,38.5400,38.8400,38.2300,38.6000,1776012,0
20080911,38.4100,38.8900,38.0000,38.8300,2341545,0
20080912,38.5800,39.3600,38.4100,39.1200,1811684,0
20080915,38.1300,39.2800,38.0000,38.2500,2962858,0
20080916,37.9200,38.5000,35.4500,37.7500,5602442,0
20080917,37.1800,37.2500,34.9900,35.0400,5144106,0
20080918,35.3700,36.5100,34.8600,35.7500,5097434,0
20080919,37.7500,41.6000,36.1600,38.1800,6221534,0
20080922,37.9800,38.3400,36.7500,37.0500,2115012,0
20080923,37.0600,37.5300,36.6000,36.6300,1731662,0
20080924,36.8200,37.2700,36.1100,36.7900,1680216,0
20080925,37.2800,37.7800,36.9100,37.5100,2081793,0
20080926,36.8000,37.4800,36.7900,37.1600,1795953,0
20080929,36.6600,37.3100,35.8300,36.6800,3659089,0
20080930,37.2400,37.5000,36.5400,37.0300,2811965,0
20081001,36.7500,37.2800,36.2399,37.1800,2158461,0
20081002,37.0500,37.1800,36.1300,36.6700,2941404,0
20081003,36.8800,37.2000,34.5000,35.5400,3493915,0
20081006,34.6600,35.8000,32.9500,34.1000,3774822,0
20081007,34.4000,35.1000,32.8200,32.9900,4309981,0
20081008,32.4500,33.3000,31.4100,31.8600,5911752,0
20081009,32.1400,32.4300,30.0600,30.1000,5353718,0
20081010,28.8800,29.8400,25.5400,28.0000,6807320,0
20081013,28.0100,31.7000,28.0000,31.7000,4410260,0
20081014,32.7400,33.5700,30.3500,32.1000,4918127,0
20081015,31.7000,31.7000,29.2500,29.3200,3959563,0
20081016,29.3100,30.2000,27.8900,30.0500,4774405,0
20081017,29.4700,31.8200,28.1000,30.3500,3546286,0
20081020,30.6500,32.6100,30.2000,32.5700,2455605,0
20081021,32.2800,32.3200,31.0600,31.3600,2591427,0
20081022,31.1400,31.3100,28.8000,29.7600,3248291,0
20081023,29.9600,32.4600,29.5400,32.2100,5738655,0
20081024,30.9900,31.7400,29.5200,30.9800,4671871,0
20081027,30.5500,30.9700,29.6400,29.6400,3641543,0
20081028,30.4100,33.0100,29.3000,33.0100,3707374,0
20081029,32.8100,33.8000,32.2400,32.3200,3590776,0
20081030,33.4000,33.7900,32.3900,33.2000,3258516,0
20081031,32.5800,33.3300,31.8400,32.6300,3534519,0
20081103,32.6100,32.7900,31.6500,32.3100,2572620,0
20081104,32.3800,33.3800,32.1500,32.7700,3742121,0
20081105,32.3900,33.0000,31.5800,31.7600,2684144,0
20081106,31.4200,31.5900,28.9400,29.2400,4613560,0
20081107,29.2100,30.9100,29.2100,30.8700,3790701,0
20081110,31.4400,31.4900,29.7100,30.2100,2546500,0
20081111,29.8100,31.0000,29.4700,30.5000,2687284,0
20081112,29.8600,30.1000,28.9600,29.1600,3262280,0
20081113,29.3200,32.0200,29.1600,32.0200,5789478,0
20081114,31.3300,32.4900,30.3300,30.9500,3010688,0
20081117,30.5600,31.8500,30.0200,30.6800,2601868,0
20081118,30.5500,31.0200,29.4700,30.4600,3238600,0
20081119,30.5200,31.1400,29.3700,29.3700,3493024,0
20081120,29.1500,30.1500,27.3800,27.8500,6151545,0
20081121,28.4300,29.1200,27.2400,29.0100,6831009,0
20081124,29.5200,29.9900,28.6100,29.1500,5184441,0
20081125,29.7300,30.3800,29.0300,30.1300,4862313,0
20081126,30.1200,30.7600,29.4300,30.6300,2647161,0
20081128,30.4800,31.3100,30.4100,31.2900,1266131,0
20081201,30.5300,31.2400,29.9600,30.4200,4650055,0
20081202,30.4700,30.6200,28.3400,29.1400,7502001,0
20081203,29.0100,30.3400,28.7800,30.1900,3901546,0
20081204,29.6700,30.1500,28.4000,28.9000,2528640,0
20081205,28.6700,30.0400,28.0000,29.9100,3004844,0
20081208,30.4900,30.4900,28.9600,29.5100,3838537,0
20081209,29.0700,29.7500,29.0000,29.2200,2366411,0
20081210,29.4300,30.2400,29.4100,30.0900,2704736,0
20081211,29.9200,30.9900,29.7300,29.9700,3768411,0
20081212,29.5000,29.9900,29.1000,29.8300,2881602,0
20081215,29.9500,29.9900,29.0000,29.2200,2536196,0
20081216,29.3400,30.4000,29.2200,30.2600,4061525,0
20081217,30.2300,30.4400,29.7050,30.2000,3267687,0
20081218,30.2400,31.6000,30.1600,31.4200,5610727,0
20081219,31.5100,32.5700,31.4700,31.9100,8296307,0
20081222,31.9700,32.4100,31.7800,32.3300,3543218,0
20081223,32.4800,32.4900,31.4500,31.5900,3088721,0
20081224,31.7000,32.0300,31.6100,31.7900,1307016,0
20081226,31.9900,32.3100,31.9400,32.0800,1293841,0
20081229,32.0700,32.2300,31.4200,31.9200,2249207,0
20081230,32.0400,32.3300,31.7500,32.0500,3102181,0
20081231,32.3500,33.3700,32.1900,33.2800,2569953,0
20090102,33.4900,34.1500,33.1300,34.0000,2239810,0
20090105,34.1600,34.3400,33.2900,33.6900,3476732,0
20090106,33.8600,34.2000,32.8300,33.1100,3133061,0
20090107,32.7500,33.1700,32.5600,32.7500,2280196,0
20090108,32.7100,33.3200,32.6600,33.2800,2819893,0
20090109,33.2800,33.4400,32.5500,32.6100,1980809,0
20090112,32.7100,33.0100,32.4500,32.7900,1860436,0
20090113,32.7000,32.9200,31.7600,32.1300,2650140,0
20090114,31.6300,31.6900,30.8800,31.5700,2620162,0
20090115,31.8200,31.8200,31.1400,31.7600,2946144,0
20090116,32.1100,32.6500,31.9400,32.5000,3623559,0
20090120,32.4300,32.8500,31.7600,31.8300,3074245,0
20090121,32.2900,32.4400,31.5600,32.3400,3416280,0
20090122,31.9300,32.6100,31.6000,31.8500,3489153,0
20090123,31.3900,32.0700,31.2000,31.9400,2759306,0
20090126,31.9300,32.8900,31.9300,32.5100,3550806,0
20090127,32.7300,32.7600,31.9700,32.2000,3058335,0
20090128,31.8900,32.0800,31.2800,31.7600,6495357,0
20090129,31.5000,33.2900,31.5000,32.7000,4337307,0
20090130,32.8500,32.9300,31.2100,31.3500,4434182,0
20090202,31.0400,32.5350,30.9100,32.3800,4695216,0
20090203,32.4900,32.7200,31.8200,32.5300,3268043,0
20090204,32.7100,33.1400,32.5700,32.8700,2983037,0
20090205,32.8400,33.8900,32.5800,33.6300,3536010,0
20090206,33.3600,33.7000,33.0000,33.2200,3798042,0
20090209,33.0600,33.2000,32.3700,32.9400,2100766,0
20090210,32.7300,33.0900,31.6900,31.8600,2602050,0
20090211,31.9600,32.1700,31.3600,31.6700,1789584,0
20090212,31.2000,31.4900,30.7000,31.4400,2299168,0
20090213,31.4700,32.2200,31.4300,31.8100,2398142,0
20090217,31.0300,31.1700,30.0100,30.0500,2924378,0
20090218,30.1900,30.1900,29.5900,29.8000,2633326,0
20090219,29.8100,30.4600,29.7400,30.1100,2496791,0
20090220,29.6600,30.3300,29.0100,29.4600,2883545,0
20090223,29.5600,29.6900,28.3000,28.4000,3190635,0
20090224,28.5800,29.7300,28.4280,29.5800,3016901,0
20090225,29.3200,29.6900,29.1100,29.3400,2431296,0
20090226,29.6900,29.9500,28.7100,28.7700,3071752,0
20090227,28.5900,28.9600,27.7000,28.0500,4360499,0
20090302,27.6300,28.2200,26.8800,26.9800,4120154,0
20090303,27.2800,27.4000,25.3300,25.3700,6109430,0
20090304,25.6800,26.0000,25.2700,25.6500,4388017,0
20090305,25.5700,25.5700,24.2000,24.8700,5076359,0
20090306,25.7600,25.7600,24.1300,24.8100,4331945,0
20090309,24.6000,24.8100,24.0700,24.2800,3901409,0
20090310,24.6500,24.7700,24.3300,24.7100,4794896,0
20090311,24.9300,24.9800,24.5400,24.7100,4651098,0
20090312,24.6900,25.1300,24.3000,25.0200,3378726,0
20090313,25.0100,25.7200,24.9400,25.2500,3785992,0
20090316,25.4000,26.5450,25.4000,26.0000,3412104,0
20090317,26.0700,26.2400,25.6400,26.2400,2792270,0
20090318,26.1400,27.5600,25.7800,27.2500,7568046,0
20090319,27.5800,28.2500,27.2760,28.0100,5339193,0
20090320,28.1400,28.4900,27.5000,27.5700,5372132,0
20090323,28.0400,28.5000,27.7400,28.4700,4536585,0
20090324,28.1000,28.3700,27.2500,27.2700,4969971,0
20090325,27.4600,27.6600,26.7300,27.1200,4211704,0
20090326,27.2800,27.4400,25.9900,27.1800,6132285,0
20090327,27.1000,27.1000,26.1300,26.2700,4747213,0
20090330,25.8400,26.1400,24.8100,25.0800,7321111,0
20090331,24.2000,25.8800,24.0000,25.2600,11404998,0
20090401,25.0300,25.6600,24.7500,25.4100,8763260,0
20090402,25.5100,26.6400,25.4000,26.3400,55709104,0
20090403,26.5900,26.7500,25.9200,26.3000,8157531,0
20090406,26.2000,26.4900,26.0600,26.3200,7530670,0
20090407,26.1800,26.4500,25.7800,26.1000,7205127,0
20090408,26.3300,26.5400,26.1200,26.4800,4910969,0
20090409,26.9100,26.9200,25.9900,26.4000,5398784,0
20090413,26.3700,26.5000,25.9200,26.0900,4865045,0
20090414,26.0600,26.1800,25.6500,25.8600,6740355,0
20090415,25.7600,26.5000,25.6200,26.5000,5793360,0
20090416,27.2600,27.3300,26.4800,27.1200,8809697,0
20090417,27.1300,27.4100,26.8100,27.3300,12390699,0
20090420,27.2100,27.2500,26.8100,26.8100,5223252,0
20090421,26.7300,27.0900,26.4600,26.7700,4798204,0
20090422,26.6000,26.6000,26.1200,26.1500,6339848,0
20090423,26.1600,26.2400,25.9700,26.1400,5143498,0
20090424,26.6400,27.0100,25.9600,26.1600,5632510,0
20090427,26.0800,26.6300,25.9000,26.3100,4852221,0
20090428,26.2400,26.5600,26.1600,26.3500,4223106,0
20090429,26.4200,26.7100,26.3500,26.4400,4577024,0
20090430,26.6700,26.9000,26.1100,26.3800,9348156,0
20090501,26.4900,26.9900,26.2300,26.9400,3806410,0
20090504,27.0100,27.1900,26.4000,26.7700,5220820,0
20090505,26.8000,26.9350,26.4000,26.7100,5389859,0
20090506,26.5000,26.6200,26.0800,26.1800,4330268,0
20090507,26.4200,26.5700,26.0700,26.2300,4373993,0
20090508,26.5400,26.9500,26.0000,26.1500,4857619,0
20090511,26.0900,26.2800,26.0000,26.1000,3927616,0
20090512,26.2800,26.6400,26.0700,26.6400,4011677,0
20090513,26.3600,26.5600,26.0000,26.0300,6497496,0
20090514,26.1100,26.2400,25.4300,25.7100,5131497,0
20090515,25.4700,25.4700,24.7500,24.9400,7121295,0
20090518,25.1400,25.6200,25.0000,25.5300,7112219,0
20090519,25.6000,26.1800,25.5800,25.8100,4643030,0
20090520,25.9300,26.0000,25.0700,25.1300,4903556,0
20090521,25.0500,25.3000,24.9250,25.0500,4318367,0
20090522,25.1800,25.4000,25.0300,25.1500,3275192,0
20090526,25.1900,25.9600,24.9100,25.8500,4506169,0
20090527,25.9100,26.0300,25.3900,25.4200,3084902,0
20090528,25.6100,26.2100,25.4400,26.0900,4422550,0
20090529,26.1600,26.5800,25.9200,26.3400,5929766,0
20090601,26.5800,27.3600,26.5800,27.2600,5128026,0
20090602,27.3100,27.3800,26.3850,26.4400,6738051,0
20090603,26.4200,26.8000,26.0000,26.3300,3250932,0
20090604,26.5000,26.5200,26.2000,26.3800,3205833,0
20090605,26.4600,26.8500,26.0700,26.8000,5237395,0
20090608,26.6100,26.8900,26.0600,26.3700,3519856,0
20090609,26.4700,26.5300,26.0800,26.1400,2915267,0
20090610,26.3300,26.9400,26.3200,26.8000,11362873,0
20090611,26.9000,27.6780,26.8700,27.4500,5383059,0
20090612,27.2800,28.1600,27.0300,28.0000,4370711,0
20090615,27.7300,27.9100,27.1700,27.3600,3619556,0
20090616,27.3900,27.8900,27.3400,27.6700,5558010,0
20090617,27.5700,27.9200,27.5400,27.7900,4115477,0
20090618,27.8900,28.4900,27.8000,28.4600,4047730,0
20090619,28.6800,28.6900,28.2300,28.3700,7343209,0
20090622,28.2400,28.9400,28.0000,28.7500,5250311,0
20090623,28.8200,28.9300,28.1500,28.2500,4548247,0
20090624,28.5200,28.9500,28.2700,28.5400,4210010,0
20090625,28.4900,28.9300,28.0700,28.9200,6166188,0
20090626,28.9000,28.9000,28.3800,28.6100,5425499,0
20090629,28.6100,29.0800,28.4500,29.0400,2759355,0
20090630,29.0200,29.1600,28.4500,28.8900,5209748,0
20090701,29.1000,29.2800,28.9100,29.0700,4248592,0
20090702,28.7600,28.8600,28.2000,28.2800,4809796,0
20090706,28.2200,28.9600,28.1200,28.9500,4864310,0
20090707,28.9600,29.0000,28.5400,28.5700,4367622,0
20090708,28.7300,28.9400,28.0700,28.3300,4000654,0
20090709,28.5200,28.7400,28.1500,28.5900,3254984,0
20090710,28.5000,28.5900,28.0700,28.5300,3583395,0
20090713,28.5500,28.7700,28.1200,28.7500,5195207,0
20090714,28.8400,28.9800,28.5000,28.9800,2674870,0
20090715,29.1200,29.7100,28.9300,29.7000,3324440,0
20090716,29.6200,30.0900,29.0800,29.9500,4118922,0
20090717,29.8800,30.1400,29.4300,29.8000,2935229,0
20090720,30.0000,30.1000,29.6300,29.9600,3803315,0
20090721,30.2300,30.2400,29.7300,30.2400,4150900,0
20090722,30.2000,30.2700,29.5900,29.7200,4354875,0
20090723,29.8200,30.6300,29.7300,30.2100,9365754,0
20090724,30.1200,30.9700,30.0300,30.9400,3904880,0
20090727,30.8300,31.1800,30.7500,31.1400,2483979,0
20090728,31.0200,31.0400,30.1900,30.4900,4940276,0
20090729,30.2600,30.7300,30.0600,30.5200,3043052,0
20090730,30.6900,31.0000,30.4400,30.6500,3153805,0
20090731,31.3700,32.3600,30.6600,30.9600,6173088,0
20090803,31.3000,31.4500,30.8700,31.0200,3319655,0
20090804,30.9400,31.1800,30.7700,30.8900,4286308,0
20090805,30.9800,31.1400,30.5100,30.8100,2912553,0
20090806,30.5700,30.8300,30.2700,30.7500,4363646,0
20090807,30.8500,31.4500,30.7500,31.1900,3627107,0
20090810,31.1400,31.3400,30.7800,31.0300,1665025,0
20090811,31.0000,31.1300,30.7300,31.0700,1944036,0
20090812,31.0800,31.3400,30.6900,31.1400,2192127,0
20090813,31.1400,31.1800,30.7400,31.0600,2881871,0
20090814,31.0700,31.2500,30.6900,31.1100,2392999,0
20090817,30.7700,31.1200,30.6600,30.8900,2708774,0
20090818,30.8800,30.9470,30.4300,30.6800,3105092,0
20090819,30.4900,30.7800,30.4900,30.7400,2787595,0
20090820,30.6500,31.2000,30.5700,31.1900,3218498,0
20090821,31.3100,31.6500,31.0400,31.4900,3973976,0
20090824,31.5200,31.7100,31.2500,31.5400,1920744,0
20090825,31.6200,31.8300,31.2300,31.2600,2807357,0
20090826,31.2600,31.5500,31.0400,31.4600,3549130,0
20090827,31.5000,31.7200,31.2200,31.6400,2677190,0
20090828,31.8400,31.8800,31.4000,31.8600,2652135,0
20090831,31.7200,31.8500,31.3600,31.4300,3018651,0
20090901,31.3900,31.7100,31.0400,31.0700,4218495,0
20090902,31.0100,31.1700,30.6700,30.7900,2799919,0
20090903,30.9600,30.9700,30.5750,30.8000,3142787,0
20090904,30.8800,31.0100,30.7300,30.9900,1659125,0
20090908,31.1400,31.1400,30.7900,30.8600,3730137,0
20090909,30.8600,31.0600,30.7900,30.9000,3151661,0
20090910,30.9500,31.0700,30.4700,30.6800,2661698,0
20090911,30.7700,30.9400,30.6300,30.6900,3469699,0
20090914,30.6800,31.2800,30.5500,31.1900,4020022,0
20090915,31.2300,31.5700,31.0100,31.5400,3487579,0
20090916,31.5700,31.9400,31.3200,31.8300,2868385,0
20090917,31.8000,31.9500,31.5700,31.6300,2960296,0
20090918,31.7200,32.0700,31.6400,32.0600,4840957,0
20090921,32.0000,32.1300,31.6800,31.9500,3481245,0
20090922,32.0700,32.0700,31.4500,31.4500,3693503,0
20090923,31.4600,31.9400,31.3000,31.3600,8426750,0
20090924,31.4300,31.5700,31.0700,31.1100,4468841,0
20090925,31.0600,31.2400,30.9800,30.9800,3239275,0
20090928,31.0100,31.3900,31.0100,31.1800,2677760,0
20090929,31.3000,31.3000,30.8500,31.0500,3141666,0
20090930,31.0400,31.2400,30.7700,30.9900,4405330,0
20091001,31.2400,31.2400,30.7500,30.8500,4101856,0
20091002,30.7200,30.7800,30.3300,30.3700,3248538,0
20091005,30.5200,30.7000,30.1000,30.6500,3164852,0
20091006,30.6900,31.0000,30.5500,30.7900,3396995,0
20091007,30.8400,30.8500,30.5100,30.7200,2273157,0
20091008,30.8500,31.0700,30.4900,30.5500,3774393,0
20091009,30.5000,30.7100,30.4200,30.7100,4153498,0
20091012,30.7600,31.0100,30.6200,30.8300,3429727,0
20091013,30.8500,30.8500,30.3800,30.4600,3295718,0
20091014,30.6700,30.7300,30.0900,30.5000,6781018,0
20091015,30.4500,31.0300,30.3400,30.9600,6638113,0
20091016,30.8200,31.4800,30.7200,31.4300,5734130,0
20091019,31.4200,31.8700,31.1600,31.7200,4926763,0
20091020,31.6900,31.7000,30.9800,31.2700,4224260,0
20091021,31.5200,31.5400,30.9900,31.0100,3997075,0
20091022,31.0100,31.3300,30.8300,31.2900,2641126,0
20091023,31.3700,31.3700,30.6600,30.8100,2399421,0
20091026,30.8300,31.2500,30.2900,30.4200,3650016,0
20091027,30.4600,30.6700,30.1500,30.2000,3229482,0
20091028,30.1100,30.3400,29.5900,29.6600,6245504,0
20091029,30.1600,30.8300,29.9100,30.7800,7840004,0
20091030,30.8000,31.4000,30.1900,30.2200,8138786,0
20091102,30.2300,31.0885,30.2300,30.3900,7436043,0
20091103,30.3300,30.7900,30.2800,30.5700,4581366,0
20091104,30.6800,31.1901,30.5240,30.7500,3991074,0
20091105,30.9700,31.4000,30.7500,31.3300,4648598,0
20091106,30.8400,31.1100,30.6400,31.0300,4547256,0
20091109,31.2400,31.6600,31.0700,31.6100,4908772,0
20091110,31.6800,31.8300,31.4000,31.7200,3478568,0
20091111,31.9200,31.9450,31.6500,31.7000,4044495,0
20091112,31.6900,31.8400,31.3400,31.3900,3430642,0
20091113,31.4100,31.7000,31.2300,31.6200,4204324,0
20091116,31.8250,32.1500,31.6800,32.1200,3888675,0
20091117,32.0300,32.1000,31.8500,31.9600,2841615,0
20091118,31.9200,32.0200,31.6000,31.6600,4374088,0
20091119,31.5300,31.5800,30.8000,30.9900,5474204,0
20091120,30.9300,31.4200,30.7800,31.2700,4838113,0
20091123,31.7200,31.9000,31.6700,31.8600,4491889,0
20091124,31.9700,32.1800,31.7300,32.1800,3178570,0
20091125,32.1900,32.3050,32.0200,32.1600,4608652,0
20091127,31.9700,31.9700,31.4000,31.5500,2738135,0
20091130,31.6700,32.2300,31.6000,32.1900,5535862,0
20091201,32.2700,33.0650,32.2500,33.0400,5531132,0
20091202,33.0900,34.0200,33.0300,33.9400,6128965,0
20091203,34.0800,34.3500,33.7300,34.0500,4228698,0
20091204,34.2300,34.5300,33.2500,33.7900,6816672,0
20091207,33.8200,34.4200,33.8000,34.2500,4013730,0
20091208,34.2400,34.4700,33.9900,34.3300,3788558,0
20091209,34.3000,34.6500,34.2800,34.6400,4756190,0
20091210,34.8600,35.3900,34.7200,34.9200,4847359,0
20091211,35.2400,35.5800,34.9000,35.5800,5486360,0
20091214,35.7600,36.5100,35.2600,35.4100,9482851,0
20091215,35.1800,35.4000,34.6800,35.0600,4480554,0
20091216,35.3500,35.3700,35.0600,35.1800,4024925,0
20091217,34.9500,35.1500,34.7200,34.8200,2795309,0
20091218,34.8400,35.2350,34.6600,35.0800,4547934,0
20091221,35.2600,35.4500,35.1000,35.1800,2117911,0
20091222,35.2600,35.4058,34.7900,34.8400,2732347,0
20091223,34.9300,35.1300,34.5100,34.7300,3661976,0
20091224,34.6700,35.1800,34.6700,35.1200,963800,0
20091228,35.1800,35.2400,34.8800,35.0300,1869647,0
20091229,34.9500,35.3800,34.9500,35.3200,1936175,0
20091230,35.1200,35.3900,35.0700,35.2600,1497526,0
20091231,35.3700,35.3950,34.7900,34.7900,1486182,0
20100104,35.1000,36.0000,34.8000,34.9400,4076546,0
20100105,34.9800,35.1200,34.3600,34.5400,5112310,0
20100106,34.5600,35.1000,34.4600,34.8900,3157312,0
20100107,34.7800,35.3100,34.6900,35.1900,3581131,0
20100108,35.1800,35.8100,34.9300,35.6100,3980508,0
20100111,35.7800,36.1000,35.6100,35.9800,3992856,0
20100112,35.7900,35.8700,35.5701,35.6200,2834363,0
20100113,35.5800,36.1100,35.5800,36.0600,2729733,0
20100114,36.1000,36.2500,35.9000,36.2000,3117720,0
20100115,35.9700,36.1200,35.4600,36.0100,4896043,0
20100119,35.8300,36.4800,35.8300,36.4400,4263774,0
20100120,36.3000,36.5500,36.0200,36.5200,4945509,0
20100121,36.7300,36.8600,36.0000,36.1100,4413180,0
20100122,36.1700,36.1900,35.4200,35.4200,4206270,0
20100125,35.6700,35.8500,35.2000,35.6200,2515924,0
20100126,35.5500,35.7950,35.4700,35.6100,3542803,0
20100127,35.5400,35.9400,35.0500,35.5300,3908441,0
20100128,35.5800,35.7300,35.0600,35.0600,3953812,0
20100129,35.1400,35.3000,34.6200,34.6500,3931846,0
20100201,34.8100,34.9100,34.2200,34.6000,5117947,0
20100202,34.6900,35.1100,34.3500,35.0600,2912421,0
20100203,34.9700,34.9700,34.5500,34.7000,5341060,0
20100204,34.5200,34.6500,33.7200,33.7500,3442933,0
20100205,33.6900,33.8600,33.0500,33.6400,4443945,0
20100208,33.3400,33.3400,32.7700,32.8200,3219812,0
20100209,33.0500,33.5400,33.0300,33.2000,3414755,0
20100210,33.1900,33.2200,32.7100,33.0200,2619192,0
20100211,32.9600,33.1300,32.7500,33.0800,3055501,0
20100212,32.9400,33.0900,32.6800,32.9500,3188365,0
20100216,33.0200,33.7100,32.8000,33.7000,3134176,0
20100217,33.8300,33.8700,33.5000,33.5500,2145224,0
20100218,33.4700,33.7100,33.4600,33.5200,3834743,0
20100219,33.4100,34.1300,33.2800,33.9700,3854258,0
20100222,34.1800,34.1800,33.6400,33.6500,2929770,0
20100223,33.5900,33.8000,33.3900,33.7200,3124035,0
20100224,33.8400,33.9400,33.3000,33.9100,3935199,0
20100225,33.5400,33.7400,33.1500,33.6800,2476489,0
20100226,33.8000,33.8400,33.4700,33.6200,2635107,0
20100301,33.7200,34.1400,33.7200,33.9400,2964942,0
20100302,34.0700,34.2600,34.0000,34.1200,2936701,0
20100303,34.2300,34.3000,33.8700,33.9700,1924102,0
20100304,33.9700,34.0000,33.6800,33.9100,2291116,0
20100305,34.0900,34.2900,33.8400,34.2500,1971990,0
20100308,34.3200,34.3700,34.0500,34.1800,1983759,0
20100309,34.1600,34.2600,34.0100,34.1200,1659051,0
20100310,34.2600,34.3300,34.0000,34.1500,2522249,0
20100311,34.2600,34.3400,33.9500,34.2200,2909380,0
20100312,34.2500,34.2900,33.9800,34.1000,2955489,0
20100315,34.1400,34.3900,34.0400,34.3900,2211650,0
20100316,34.3200,34.8000,34.2100,34.7700,2181128,0
20100317,34.6100,34.8900,34.5800,34.8200,1890375,0
20100318,34.8800,34.9700,34.5700,34.7600,2402884,0
20100319,34.7900,34.8800,34.2600,34.5200,3938672,0
20100322,34.4000,34.5200,34.0700,34.0800,2323225,0
20100323,34.0600,34.3000,34.0000,34.3000,3014346,0
20100324,34.1500,34.2100,33.8600,33.9900,2909773,0
20100325,34.1300,34.2100,33.8900,33.9000,2297751,0
20100326,33.9800,34.2190,33.8775,34.0900,2006959,0
20100329,34.1000,34.4000,34.0900,34.3700,2519148,0
20100330,34.3700,34.7400,34.3000,34.4200,3362462,0
20100331,34.3700,34.4300,34.0500,34.1800,2536999,0
20100401,34.3000,34.6400,34.2500,34.4900,2285546,0
20100405,34.6400,34.6500,34.2700,34.3100,3779157,0
20100406,34.2500,34.3500,34.1800,34.3000,5680119,0
20100407,34.2600,34.2900,33.9700,34.0800,2924494,0
20100408,33.9900,34.0300,33.7500,33.9600,2312781,0
20100409,34.2000,34.2800,33.7500,34.2700,2303879,0
20100412,34.4400,34.4400,34.0500,34.0800,3369018,0
20100413,34.1200,34.2000,33.7800,34.0700,3368647,0
20100414,34.0400,34.0600,33.6050,33.9000,3563185,0
20100415,33.8000,33.8500,33.4900,33.7700,4216009,0
20100416,33.7500,33.9700,33.5800,33.7300,4516680,0
20100419,33.6500,33.8100,33.5000,33.8000,3768415,0
20100420,33.8500,33.9850,33.6800,33.9500,2328225,0
20100421,33.9000,34.0000,33.7700,33.9500,1845137,0
20100422,33.7500,34.0400,33.6000,33.9800,2377752,0
20100423,34.0200,34.0200,33.6700,34.0200,2673971,0
20100426,34.0400,34.0500,33.6500,33.7600,4968011,0
20100427,33.6900,34.0500,33.3000,33.3400,5724507,0
20100428,33.5600,33.6100,33.2250,33.5200,4427699,0
20100429,33.7600,34.1999,33.6300,33.8400,3689661,0
20100430,34.4700,35.0000,34.3000,34.3000,5848176,0
20100503,34.4000,34.7300,34.1800,34.5600,4733042,0
20100504,34.2400,34.5300,33.4100,33.6100,8011457,0
20100505,33.4000,33.6800,33.0800,33.3700,6648105,0
20100506,32.8400,32.9300,28.1700,32.1800,8322020,0
20100507,32.1800,32.5600,31.5200,31.9200,7693797,0
20100510,32.7900,33.2200,32.6800,33.1400,5531493,0
20100511,32.8600,33.4400,32.8600,33.1500,4951488,0
20100512,33.2700,33.7400,32.9000,33.5800,4478734,0
20100513,33.4600,33.8700,33.2000,33.3000,3039381,0
20100514,32.6600,33.3000,32.6600,33.0000,4779258,0
20100517,33.0800,33.1400,32.5500,32.9900,3300801,0
20100518,32.8000,33.1499,32.5100,32.6000,3806821,0
20100519,32.4500,32.5300,32.0200,32.3100,3744666,0
20100520,31.7600,31.9500,31.3000,31.3400,4475149,0
20100521,31.0700,31.4900,30.7800,31.4600,4499590,0
20100524,31.2400,31.6600,31.0800,31.1900,2014582,0
20100525,30.5800,30.9700,30.0700,30.9700,5701817,0
20100526,31.2100,31.3700,30.8500,31.0200,4037366,0
20100527,31.4800,32.0000,31.3200,31.9900,4105127,0
20100528,32.0600,32.2800,31.7800,31.9600,3972655,0
20100601,31.6600,31.7700,31.1600,31.2000,3436372,0
20100602,31.3800,31.8800,31.1500,31.8500,2978542,0
20100603,32.0700,32.3500,31.8700,32.1600,2637259,0
20100604,31.8400,31.8400,31.0000,31.1200,3479440,0
20100607,31.1200,31.8300,31.1200,31.4300,3940593,0
20100608,31.2100,31.8100,31.2100,31.7200,5671825,0
20100609,31.9200,31.9200,31.5800,31.7400,5480858,0
20100610,32.2600,32.7300,32.1100,32.6800,5458477,0
20100611,32.4000,32.5900,32.0100,32.4500,5313958,0
20100614,32.7100,32.7600,32.3700,32.4100,2908538,0
20100615,32.6400,33.4100,32.6400,33.4100,4921899,0
20100616,33.1800,33.8200,33.1800,33.6800,3213098,0
20100617,33.6900,34.0200,33.5500,34.0000,3137440,0
20100618,34.0100,34.1700,33.8400,34.0600,3664171,0
20100621,34.3100,34.3900,33.7500,33.8700,2455186,0
20100622,33.8300,33.9800,33.2200,33.3000,3364863,0
20100623,33.3500,33.3800,32.6200,32.7200,4166446,0
20100624,32.6800,33.0600,32.5250,32.7200,4412397,0
20100625,32.8800,33.1100,32.5000,32.9900,3537040,0
20100628,33.1900,33.5000,32.7600,33.3100,3214219,0
20100629,32.9900,33.0600,32.6000,32.6900,5427560,0
20100630,32.7100,32.9800,32.2100,32.3000,5664717,0
20100701,32.4200,32.4800,31.8700,32.2200,3940011,0
20100702,32.3500,32.6000,32.2000,32.3900,3292556,0
20100706,32.6200,33.3000,32.5600,33.2600,5648824,0
20100707,33.4700,34.4200,33.2700,34.3700,7050143,0
20100708,34.5300,34.8300,34.3500,34.7700,4262938,0
20100709,34.7900,34.8700,34.2600,34.8400,3240136,0
20100712,34.7900,34.8900,34.4700,34.8700,2822169,0
20100713,34.9500,34.9500,34.4500,34.7700,4300827,0
20100714,34.7000,34.9400,34.4300,34.8600,2926643,0
20100715,34.7700,35.3300,34.5950,35.2800,3624323,0
20100716,35.1400,35.3100,34.6900,34.7600,4396984,0
20100719,34.9700,35.4900,34.8600,35.3800,3115671,0
20100720,35.1500,35.9400,35.0600,35.9200,3950035,0
20100721,35.9700,35.9700,34.9700,35.2600,4472325,0
20100722,35.6100,36.1600,35.6100,35.7900,4019045,0
20100723,35.7500,36.0000,35.5200,35.8000,4021174,0
20100726,35.7100,36.1800,35.7100,36.1700,3139528,0
20100727,36.2700,36.8000,36.1450,36.6300,4018515,0
20100728,36.4600,36.7000,36.2400,36.6100,2690817,0
20100729,36.7500,36.8200,35.9100,36.1000,5199288,0
20100730,35.5100,36.2400,35.2600,35.9800,6137850,0
20100802,36.2000,36.3200,35.7300,36.2700,4084485,0
20100803,36.1000,36.4700,36.0600,36.2500,4500459,0
20100804,35.9000,36.0300,35.6700,35.9900,4747467,0
20100805,35.8500,36.4500,35.8200,36.4100,3865732,0
20100806,35.9100,36.0400,35.5700,35.9800,4493106,0
20100809,36.0100,36.0800,35.7105,35.8500,3955895,0
20100810,35.5200,36.4500,35.4854,36.2700,3734500,0
20100811,35.7700,35.9000,35.4700,35.5000,3069893,0
20100812,35.2200,35.4800,35.0600,35.3500,2976653,0
20100813,35.1700,35.7800,35.1700,35.5200,3158521,0
20100816,35.3700,35.7780,35.0600,35.7300,2424029,0
20100817,35.5500,36.0900,35.5500,35.7600,3250153,0
20100818,35.8300,35.8600,34.9200,35.2200,5406011,0
20100819,35.1900,35.1900,34.5500,34.8400,3482317,0
20100820,34.6100,34.9500,34.5000,34.8200,2946623,0
20100823,35.0100,35.4000,34.9400,35.1100,3964833,0
20100824,34.8700,35.6600,34.8700,35.4100,3305915,0
20100825,35.2800,35.4100,34.9000,35.3300,2936387,0
20100826,35.4800,35.5000,35.1000,35.2000,2158033,0
20100827,35.3500,35.7900,34.9900,35.7100,3141935,0
20100830,35.6800,35.7700,35.1600,35.1700,2202882,0
20100831,35.0500,35.5400,34.8600,35.4100,2958534,0
20100901,35.7400,36.3600,35.5700,36.1100,3305182,0
20100902,36.2700,36.2700,35.6400,35.8600,2744015,0
20100903,36.0700,36.1900,35.6700,36.1200,2595220,0
20100907,35.8200,36.3000,35.8200,36.1700,2783916,0
20100908,36.2800,36.3100,36.0100,36.0800,2218340,0
20100909,36.4600,36.5500,36.1900,36.3500,2001008,0
20100910,36.5100,36.7300,36.0200,36.6300,5245557,0
20100913,36.8900,36.9300,36.6400,36.7000,3946454,0
20100914,36.6600,36.7000,36.2600,36.4200,2553184,0
20100915,36.3800,36.4300,36.0200,36.1800,3604011,0
20100916,36.0800,36.0920,35.8500,36.0000,2159681,0
20100917,36.1900,36.2100,35.8100,35.8800,3398864,0
20100920,35.8800,36.4100,35.8800,36.3400,2265926,0
20100921,36.2800,36.3300,35.8900,36.0100,3426761,0
20100922,36.0300,36.5700,36.0000,36.4300,2457052,0
20100923,36.2800,36.5200,36.0150,36.1000,2047336,0
20100924,36.4200,36.6300,36.3500,36.5000,3280780,0
20100927,36.2000,36.6900,36.1900,36.5400,2013656,0
20100928,36.6400,36.8400,36.2400,36.7200,2492319,0
20100929,36.6200,36.8300,36.2700,36.4600,2424427,0
20100930,36.6300,36.6800,36.0700,36.2300,3122208,0
20101001,36.4000,36.4800,36.0500,36.2200,2417542,0
20101004,36.2800,36.5200,36.0300,36.2000,2307251,0
20101005,36.4800,36.4900,36.2400,36.3400,3964507,0
20101006,36.3000,36.4100,36.0600,36.2600,1744296,0
20101007,36.4600,36.5100,35.9075,36.0500,3093638,0
20101008,36.1600,36.3800,35.9100,36.1900,2356755,0
20101011,36.1500,36.4400,36.1500,36.2900,1452890,0
20101012,36.0200,36.0900,35.6800,35.8600,4477978,0
20101013,35.9600,36.0000,35.7200,35.8300,3194293,0
20101014,35.8200,35.9400,35.6900,35.7900,2350440,0
20101015,35.9600,36.1100,35.7600,35.9400,2553438,0
20101018,36.0100,36.4900,36.0022,36.3300,3217292,0
20101019,36.5600,37.1600,36.2400,36.5200,7544928,0
20101020,36.6600,36.9000,36.5000,36.8200,3094638,0
20101021,37.0100,37.0100,36.6200,36.9000,3259329,0
20101022,36.9800,36.9800,36.5200,36.7000,4174451,0
20101025,36.8900,36.8900,36.4400,36.4600,2774084,0
20101026,36.3700,36.7500,36.3600,36.6600,2489266,0
20101027,36.6600,36.8800,36.3600,36.8500,2989183,0
20101028,37.0200,37.4400,37.0000,37.2100,3732542,0
20101029,37.2100,37.5500,37.0550,37.4400,2676608,0
20101101,37.5800,37.7700,37.0000,37.2800,2298749,0
20101102,37.4600,37.7600,37.3500,37.6300,2515784,0
20101103,37.7300,37.7650,37.1600,37.5500,3199302,0
20101104,37.7400,37.9400,37.3200,37.5900,3772126,0
20101105,37.6500,37.7300,37.3200,37.7000,3363466,0
20101108,37.2200,37.2200,36.8550,36.9300,2725631,0
20101109,37.0800,37.2900,36.7900,36.9000,2564485,0
20101110,36.9900,36.9900,36.4700,36.6000,2308802,0
20101111,36.4100,36.7400,36.4100,36.5400,2517370,0
20101112,36.4500,36.7350,36.3500,36.5200,2767057,0
20101115,36.6600,36.7700,36.4000,36.4300,2337258,0
20101116,36.0800,36.3800,35.8000,35.9400,3303514,0
20101117,36.0300,36.1500,35.6400,35.7200,3687795,0
20101118,35.9700,36.1100,35.6810,36.0600,2164507,0
20101119,36.1000,36.1400,35.6300,35.7500,2766180,0
20101122,35.6800,36.0700,35.5400,35.9900,2031214,0
20101123,35.7400,35.7900,35.3800,35.6800,2464192,0
20101124,35.7700,36.0400,35.7200,36.0200,1859304,0
20101126,35.8400,36.1200,35.6600,35.8500,1090766,0
20101129,35.6100,35.8400,35.3600,35.6800,2511342,0
20101130,35.5900,35.8300,35.4100,35.6000,3967818,0
20101201,35.9500,36.4700,35.8900,36.4000,4062048,0
20101202,36.2800,36.3400,35.8700,36.0800,4127021,0
20101203,36.0300,36.2500,35.8400,35.9900,2551272,0
20101206,35.7800,35.9900,35.7500,35.8000,2104890,0
20101207,36.0200,36.1000,35.4000,35.4200,2906243,0
20101208,35.4500,35.6000,34.9200,35.0800,4438361,0
20101209,35.2200,35.4100,34.9900,35.3700,2643316,0
20101210,35.5900,35.7650,35.4100,35.6400,2312179,0
20101213,35.7300,36.0000,35.6200,35.8700,2337061,0
20101214,35.9700,36.4000,35.9300,36.0800,2214383,0
20101215,36.0500,36.1800,35.7000,35.7200,2459927,0
20101216,35.8500,36.0700,35.7000,36.0500,2453095,0
20101217,35.9000,36.0200,35.6000,35.9900,3771462,0
20101220,36.1400,36.2100,35.7500,35.9600,2845687,0
20101221,36.0800,36.1400,35.7100,35.8000,2062911,0
20101222,35.8700,36.0900,35.7900,35.9600,2297081,0
20101223,35.9300,35.9900,35.6800,35.9200,1803875,0
20101227,35.8700,36.0000,35.5900,35.8800,1211265,0
20101228,35.8600,36.1700,35.7700,36.0500,1368400,0
20101229,36.1700,36.2500,36.0400,36.1200,1587947,0
20101230,36.1600,36.2500,36.0000,36.0500,1356035,0
20101231,36.0300,36.1650,35.9300,35.9800,1287223,0
20110103,36.2700,36.3000,36.0000,36.2500,1882186,0
20110104,36.4200,36.6900,36.0500,36.5100,3294815,0
20110105,36.2500,36.3500,35.9100,35.9600,4134443,0
20110106,36.0500,36.1900,35.6400,36.1400,3570428,0
20110107,36.2300,36.2800,35.7100,36.0000,2727828,0
20110110,35.9300,35.9500,35.5800,35.7600,2609427,0
20110111,35.8400,36.0000,35.7500,35.9200,3505756,0
20110112,36.1500,36.2307,35.8100,35.9500,2833371,0
20110113,35.9800,35.9800,35.4500,35.6700,4346360,0
20110114,35.2400,35.7400,35.1900,35.4500,4197499,0
20110118,35.4400,36.2750,35.4200,36.2100,4057734,0
20110119,36.2500,36.3500,35.8300,35.9500,2861721,0
20110120,35.9700,36.5150,35.9100,36.4700,3076107,0
20110121,36.6100,36.7100,36.1500,36.4400,2268700,0
20110124,36.4400,36.7900,36.3600,36.7500,4856855,0
20110125,36.7600,36.8000,36.2900,36.6600,2052855,0
20110126,36.6600,36.7300,36.2000,36.4100,2304125,0
20110127,36.5500,36.9200,36.3900,36.6900,3063258,0
20110128,36.6600,36.6800,35.7700,35.8600,3901621,0
20110131,35.9400,36.0400,35.5100,35.6800,3239016,0
20110201,35.9400,36.0100,35.4500,35.9500,3288476,0
20110202,35.7700,35.9000,35.6300,35.6900,2243266,0
20110203,35.6700,35.8800,35.4200,35.8200,2939824,0
20110204,35.7800,35.8400,35.2500,35.6200,2308580,0
20110207,35.7900,36.0700,35.6800,36.0400,3161472,0
20110208,35.5900,35.8400,35.2900,35.8300,3399378,0
20110209,35.6600,35.8400,35.5900,35.7400,2759847,0
20110210,35.6600,35.8100,35.4600,35.6100,2688349,0
20110211,35.5400,35.8600,35.5000,35.8600,1891810,0
20110214,35.7200,35.8100,35.3300,35.5200,1823586,0
20110215,35.4600,36.0000,35.3600,35.8300,3133904,0
20110216,35.8600,35.9000,35.6300,35.7700,2165420,0
20110217,35.7700,35.8600,35.6300,35.8500,2452510,0
20110218,35.9000,35.9000,35.6300,35.7600,3610949,0
20110222,35.5200,35.6900,35.4750,35.6100,2537798,0
20110223,35.3700,35.6800,35.1000,35.3800,2938235,0
20110224,35.3100,35.4500,34.9600,35.1100,2937808,0
20110225,35.2200,35.3500,35.0200,35.2800,1499778,0
20110228,35.3900,35.8500,35.3900,35.7800,2742476,0
20110301,35.8800,35.8800,35.3000,35.3000,2594205,0
20110302,35.3400,35.6800,35.2801,35.5900,2323094,0
20110303,35.7300,35.9800,35.7200,35.9600,1719364,0
20110304,35.8400,35.9200,35.1800,35.3300,3231887,0
20110307,35.4800,35.8000,35.4200,35.6100,2491276,0
20110308,35.7300,36.0500,35.6100,35.9800,2121817,0
20110309,35.9900,36.3700,35.6600,36.3000,3274794,0
20110310,36.1900,36.1900,35.7100,35.7500,2694247,0
20110311,35.8600,35.9400,35.6600,35.8100,2535744,0
20110314,35.6300,35.6400,35.1200,35.3400,6088536,0
20110315,34.9500,35.1200,34.7500,34.9200,3532035,0
20110316,34.8500,34.9000,34.1500,34.2600,6061973,0
20110317,34.6000,34.6200,33.4700,33.6000,10066859,0
20110318,33.8800,33.9900,33.6200,33.8100,7619109,0
20110321,34.1300,34.2200,33.8200,34.0600,5442184,0
20110322,34.1500,34.3600,34.0099,34.1600,5763558,0
20110323,34.0500,34.6500,34.0500,34.5000,4964180,0
20110324,34.6700,34.9200,34.5600,34.8100,3223670,0
20110325,34.9200,34.9600,34.6500,34.7100,2032993,0
20110328,34.7500,34.9200,34.6900,34.6900,2672254,0
20110329,34.8100,35.2200,34.6150,35.1000,3636088,0
20110330,35.2200,35.5800,35.1400,35.5000,2973212,0
20110331,35.4200,35.5400,35.1000,35.1400,3468153,0
20110401,35.2200,35.6000,35.2200,35.5200,2388967,0
20110404,35.6000,35.6000,35.2200,35.4500,2249029,0
20110405,35.3300,35.5000,35.2800,35.3000,1562451,0
20110406,35.4000,35.6200,35.3500,35.5700,2505520,0
20110407,35.5000,35.5200,35.3200,35.4700,1763052,0
20110408,35.6400,35.6400,35.1500,35.3100,2292979,0
20110411,35.2500,35.3670,34.6900,34.7800,4096054,0
20110412,34.7500,34.9400,34.3700,34.5900,4662894,0
20110413,34.8300,35.1100,34.7200,34.9200,3958224,0
20110414,34.9300,35.2100,34.7500,35.1700,2410369,0
20110415,35.2300,35.5700,35.1200,35.4600,3944117,0
20110418,35.2000,35.4500,34.9600,35.3100,2889348,0
20110419,35.3100,35.3900,34.8600,35.1300,2986342,0
20110420,35.5000,35.6100,35.2600,35.5300,3358038,0
20110421,35.5600,35.6100,35.3200,35.4900,2192933,0
20110425,35.7000,35.7000,35.2800,35.5900,1694702,0
20110426,35.8200,35.9500,35.6300,35.8800,2513292,0
20110427,35.9800,36.3200,35.9300,36.2300,3747172,0
20110428,36.2450,36.3900,36.1100,36.3800,3856530,0
20110429,36.3700,36.5600,36.2200,36.4800,2207856,0
20110502,36.6000,36.6400,36.4800,36.5400,4209499,0
20110503,36.5500,37.1700,36.5000,36.9500,3701929,0
20110504,36.9600,37.1700,36.3400,36.6400,8383577,0
20110505,36.6200,36.9600,36.5500,36.6600,3762821,0
20110506,36.4300,36.6599,36.0700,36.3300,4011828,0
20110509,36.4300,36.5500,36.1700,36.4800,2511448,0
20110510,36.6400,37.0450,36.5800,36.8500,4299062,0
20110511,36.8000,36.9900,36.6800,36.8600,2690555,0
20110512,36.8000,37.7200,36.7500,37.6300,7812531,0
20110513,37.6000,37.7000,37.3750,37.5800,3456682,0
20110516,37.5900,38.0600,37.5600,37.7200,4282154,0
20110517,38.1000,38.9900,38.0600,38.8500,7628493,0
20110518,38.8200,38.8400,38.2200,38.7400,3736943,0
20110519,38.8400,38.9400,38.3330,38.4800,3651340,0
20110520,38.4500,38.7200,38.2100,38.5500,3600832,0
20110523,38.3000,38.6700,38.1000,38.3900,3942515,0
20110524,38.6600,38.9300,38.4800,38.8500,5724685,0
20110525,38.6150,38.7400,38.2500,38.5300,5014282,0
20110526,38.4000,38.4600,38.0300,38.3700,2884583,0
20110527,38.4400,38.6500,38.1500,38.3200,3122313,0
20110531,38.5000,38.5100,37.9800,38.2000,4697318,0
20110601,38.2200,38.3400,38.0200,38.0200,3040625,0
20110602,38.1600,38.1600,37.7400,37.9700,2633265,0
20110603,37.7100,37.8850,37.4700,37.5100,4336259,0
20110606,37.4700,37.6500,37.2000,37.5800,3395599,0
20110607,37.6500,37.9850,37.5400,37.5700,3083215,0
20110608,37.6000,37.7300,37.3950,37.6600,3093628,0
20110609,37.6800,37.7300,37.4000,37.4600,2897579,0
20110610,37.5400,37.5400,36.9900,37.1200,3661500,0
20110613,37.2700,37.3100,37.0700,37.1300,2562124,0
20110614,37.3300,37.4600,37.0200,37.3200,2754793,0
20110615,37.1600,37.4000,36.8400,36.9300,2572417,0
20110616,36.8700,37.4600,36.8700,37.3500,2808757,0
20110617,37.5400,37.9500,37.4400,37.6400,4122979,0
20110620,37.5800,37.9300,37.4100,37.9100,5782736,0
20110621,38.1100,38.1800,37.8000,37.8800,2653155,0
20110622,37.7600,37.8600,37.5100,37.5800,2266407,0
20110623,37.3400,37.3900,36.9050,37.3000,3103411,0
20110624,37.3900,37.5500,37.0400,37.1000,3808694,0
20110627,37.2600,37.3700,37.1500,37.3000,2754366,0
20110628,37.3500,37.4400,37.1100,37.4300,2636360,0
20110629,37.4300,37.6800,37.2900,37.5700,2604357,0
20110630,37.6900,37.7100,37.3500,37.6800,2539817,0
20110701,37.7800,38.2600,37.6400,38.1800,2489984,0
20110705,38.1400,38.9800,37.7500,38.5100,7513101,0
20110706,38.6300,38.7500,38.3500,38.5000,4145554,0
20110707,38.8000,38.8300,38.2700,38.5200,2924267,0
20110708,38.3500,38.4600,38.1500,38.3500,2750210,0
20110711,38.0500,38.0700,37.7800,37.9200,2570141,0
20110712,37.8300,38.3600,37.8300,38.1600,2817913,0
20110713,38.2100,38.4100,37.8600,37.9700,2488742,0
20110714,38.0000,38.0900,37.4900,37.5700,3217957,0
20110715,37.6400,37.7000,37.2800,37.4800,3719033,0
20110718,37.4500,37.4500,36.9800,37.1100,3043490,0
20110719,37.2700,37.4600,36.8900,37.3900,3091197,0
20110720,37.4200,37.7600,37.2600,37.6000,2154862,0
20110721,37.7900,38.1200,37.7500,38.0200,3335015,0
20110722,38.1100,38.1200,37.6100,37.7100,2166084,0
20110725,37.4900,37.8750,37.4700,37.7400,2618201,0
20110726,37.8200,37.8200,37.5478,37.7000,2924184,0
20110727,37.6900,37.9200,37.5600,37.6900,3725691,0
20110728,37.5100,37.6700,37.1300,37.1600,10072985,0
20110729,37.0100,37.3300,36.6600,36.8600,10784630,0
20110801,37.7400,37.9200,37.3200,37.8500,8903190,0
20110802,37.5500,37.6900,37.1200,37.1200,7069423,0
20110803,37.1100,37.2200,36.6000,37.1200,5776443,0
20110804,36.8600,37.0400,36.0300,36.0300,5186373,0
20110805,36.4300,36.6100,35.1800,36.2400,8559671,0
20110808,35.2500,35.5900,33.6700,33.9100,7659464,0
20110809,34.1900,35.1100,33.0900,35.0600,8305251,0
20110810,34.6800,35.1900,34.1580,34.2700,5951831,0
20110811,34.4900,36.1250,34.3400,35.7700,5853387,0
20110812,36.0400,36.2400,35.6500,35.7600,4873846,0
20110815,36.0100,37.5600,36.0100,37.4900,6737667,0
20110816,37.1200,37.3600,36.8000,37.1900,4951069,0
20110817,37.3500,37.9200,37.3305,37.8300,5472581,0
20110818,37.1100,37.4200,36.7400,37.2600,5284174,0
20110819,37.0000,37.5200,36.7700,37.0600,5129652,0
20110822,37.7100,37.7100,36.7600,37.0400,3597500,0
20110823,37.3400,37.5500,36.7700,37.5400,3647711,0
20110824,37.5700,38.2700,37.5329,38.2100,3965721,0
20110825,38.2500,38.2700,37.4500,37.5900,4418888,0
20110826,37.5000,37.8199,36.7500,37.5600,3132600,0
20110829,38.0200,38.2900,37.9000,38.2500,2656798,0
20110830,38.2100,38.6300,38.0500,38.4500,3145299,0
20110831,38.5700,38.8100,38.4050,38.6300,3652104,0
20110901,38.6000,38.9000,38.2900,38.3700,3512435,0
20110902,37.9800,38.1700,37.8000,37.9800,2356632,0
20110906,37.2400,38.1700,36.6700,38.1300,5484605,0
20110907,38.5500,38.7500,38.0800,38.2400,5119142,0
20110908,37.5900,38.2400,37.5000,37.6900,5859274,0
20110909,37.5500,37.5500,36.5400,36.8000,7627323,0
20110912,36.7100,37.1400,36.5500,37.1200,4471342,0
20110913,37.6700,37.6700,36.8400,37.1300,4458957,0
20110914,37.2300,37.7900,37.0400,37.4600,4160689,0
20110915,37.7300,37.8300,37.4650,37.6400,3359635,0
20110916,37.2800,37.8500,37.1400,37.5200,6580540,0
20110919,37.1700,37.6500,37.0300,37.5300,3574345,0
20110920,37.6500,38.7000,37.5800,38.3100,3662738,0
20110921,38.4400,38.4400,37.4100,37.4500,4198784,0
20110922,36.9300,37.1900,36.6400,37.0800,5707936,0
20110923,37.1300,37.7300,37.0000,37.4500,4620836,0
20110926,37.8000,37.8400,37.4100,37.7700,3431033,0
20110927,38.2800,38.4900,37.7800,37.9000,3524400,0
20110928,38.0200,38.4300,37.6500,37.7000,3291612,0
20110929,38.0400,38.4800,37.9800,38.4700,8263839,0
20110930,38.3100,38.5500,38.0100,38.0200,3386982,0
20111003,38.0000,38.2700,37.1400,37.1500,4425839,0
20111004,36.8700,36.9500,35.8500,36.6600,7306239,0
20111005,36.7700,37.1200,36.3700,37.0400,4440407,0
20111006,37.0100,37.6910,36.9700,37.6200,3169273,0
20111007,37.7900,38.0900,37.5000,37.7400,3519908,0
20111010,38.1800,38.5800,38.0900,38.5800,2321518,0
20111011,38.4700,38.5200,38.0300,38.3000,2100586,0
20111012,38.5900,38.5900,38.1900,38.2100,2765201,0
20111013,38.1600,38.3700,37.8500,38.3100,1923519,0
20111014,38.4000,38.7900,38.3300,38.6600,2256598,0
20111017,38.3700,38.7000,38.2800,38.3100,1931479,0
20111018,38.3000,38.8400,38.0400,38.5600,3765097,0
20111019,38.6600,39.2300,38.4500,38.4700,3563053,0
20111020,38.6500,39.0500,38.5900,38.9600,2704171,0
20111021,39.3100,39.3550,38.9600,39.1300,3684685,0
20111024,39.2400,39.2500,38.9200,39.0500,3259546,0
20111025,38.8400,39.1200,38.5900,38.6500,4256806,0
20111026,39.4700,40.0000,38.6100,38.8000,3758383,0
20111027,39.8200,40.0000,39.4300,39.7200,4114322,0
20111028,39.7200,39.7400,39.2500,39.4200,3777531,0
20111031,39.2800,39.6700,39.2500,39.2800,4444336,0
20111101,38.7000,39.2100,38.5100,38.7100,4890100,0
20111102,39.2100,39.7850,39.1700,39.3500,4488930,0
20111103,39.7200,40.0800,39.5900,39.8700,12000755,0
20111104,39.6500,39.8500,39.3700,39.7000,4810840,0
20111107,39.7300,39.8500,39.4500,39.7600,3687730,0
20111108,39.2700,39.3300,38.8100,39.2000,4783619,0
20111109,38.8700,38.9900,38.3600,38.4300,4191868,0
20111110,38.9600,39.0500,38.5600,38.8400,3422377,0
20111111,39.1400,39.5300,39.1400,39.5200,2369226,0
20111114,39.6000,39.6000,39.0100,39.0700,6757727,0
20111115,39.0100,39.3201,38.8600,39.2200,2334029,0
20111116,39.0400,39.1100,38.5900,38.6300,2660281,0
20111117,38.7000,38.7100,38.0700,38.3300,3313707,0
20111118,38.6100,38.7100,38.3577,38.5600,2321171,0
20111121,38.2500,38.4195,37.7000,38.0500,2984867,0
20111122,38.0500,38.1300,37.5400,37.5500,3135400,0
20111123,37.4500,37.4900,37.0000,37.1000,3014919,0
20111125,37.0600,37.4200,37.0300,37.2000,1077676,0
20111128,37.8300,37.9700,37.6200,37.7900,2814955,0
20111129,38.0300,38.3400,37.8400,38.2600,2942748,0
20111130,38.9400,39.6900,38.8900,39.6800,4898945,0
20111201,39.5000,39.7900,39.4200,39.6200,3083140,0
20111202,39.8000,39.8000,39.2200,39.2500,2771545,0
20111205,39.6500,39.7800,39.2600,39.4700,2593223,0
20111206,39.5700,39.9400,39.3600,39.7400,3040372,0
20111207,39.7200,39.8800,39.4000,39.7400,2708387,0
20111208,39.7500,39.7700,39.2000,39.2900,2912130,0
20111209,39.5700,39.9500,39.4150,39.7300,3448931,0
20111212,39.6200,39.7400,38.9000,39.3200,3580335,0
20111213,39.5100,39.8300,39.3200,39.4600,3038289,0
20111214,39.5300,39.5900,38.4300,38.7200,8323369,0
20111215,39.0400,39.8100,39.0000,39.7400,5042195,0
20111216,39.8500,40.0400,39.4600,39.6600,4432325,0
20111219,39.8900,39.9500,39.1500,39.2900,2775410,0
20111220,39.7500,39.9700,39.6300,39.9400,2789442,0
20111221,39.9200,40.9900,39.9200,40.8500,4490064,0
20111222,41.0000,41.4200,40.9000,41.3700,3490510,0
20111223,41.5400,41.6538,41.4000,41.5700,2013946,0
20111227,41.5200,41.6800,41.4500,41.6500,2448318,0
20111228,41.5900,41.7100,41.2400,41.2800,1994206,0
20111229,41.4000,41.6300,41.3706,41.5400,1944326,0
20111230,41.6300,41.6500,41.3000,41.3100,1680722,0
20120103,41.9600,41.9800,40.6800,40.7700,4968175,0
20120104,40.7600,41.0500,40.7300,40.9000,3384757,0
20120105,40.8500,41.0900,40.6700,40.9500,4042238,0
20120106,40.9500,40.9900,40.7300,40.7900,3215198,0
20120109,40.8700,41.0300,40.7400,40.9800,6044453,0
20120110,41.3300,41.4800,41.1700,41.2600,4720993,0
20120111,41.1400,41.2700,41.1000,41.2300,3074733,0
20120112,41.3300,41.4500,41.1100,41.3500,2447863,0
20120113,41.0600,41.3700,41.0300,41.3700,2718766,0
20120117,41.5800,41.7791,41.2000,41.4300,4096205,0
20120118,41.5000,41.6400,41.2700,41.5400,2854460,0
20120119,41.5500,41.6200,41.0100,41.1000,4582256,0
20120120,41.1300,41.2300,40.8300,41.0100,4167497,0
20120123,41.0000,41.2499,40.6100,40.8000,4864105,0
20120124,40.5700,40.7400,40.4100,40.6700,2955601,0
20120125,40.5500,41.4400,40.2700,41.3800,3548112,0
20120126,41.2300,41.5300,41.0100,41.2800,11512204,0
20120127,41.0000,41.0100,39.9200,39.9500,14305750,0
20120130,39.8800,39.9400,39.2400,39.4600,13053382,0
20120131,39.5700,39.6800,39.2500,39.5600,5137885,0
20120201,39.7500,39.9700,39.3700,39.4000,6510704,0
20120202,39.4900,39.6900,39.2200,39.5700,3805363,0
20120203,39.8200,39.9300,39.3899,39.5800,4217499,0
20120206,39.6200,39.6600,39.3800,39.6100,3933446,0
20120207,39.4900,40.0200,39.3700,39.8800,3998413,0
20120208,39.4300,39.6000,39.0800,39.3100,4325059,0
20120209,39.4200,39.4700,39.1600,39.3700,4551061,0
20120210,39.4600,39.5900,38.9000,39.3000,5677173,0
20120213,39.5700,39.8500,39.5100,39.7100,4153551,0
20120214,39.6700,39.8500,39.5000,39.8400,3165419,0
20120215,39.8300,39.9400,39.3850,39.6000,3416144,0
20120216,39.6000,40.2000,39.5200,39.9100,3213393,0
20120217,40.0700,40.0700,39.6600,39.7300,2359361,0
20120221,39.9700,40.1100,39.7500,39.8700,2546339,0
20120222,39.9300,40.1000,39.6500,39.8400,1644779,0
20120223,39.9300,39.9400,37.6600,37.9100,21268646,0
20120224,37.7800,38.0600,37.6500,37.7300,10845347,0
20120227,37.7100,38.3300,37.5100,38.2300,7832924,0
20120228,38.2200,38.2600,37.8800,37.9600,4622569,0
20120229,37.7000,37.8600,37.4800,37.6100,7185514,0
20120301,37.7600,37.9200,37.4600,37.7300,4855846,0
20120302,37.6300,38.0200,37.6000,37.9600,3830354,0
20120305,37.8000,38.2800,37.7500,38.2600,3409838,0
20120306,38.0100,38.2600,37.8700,38.1900,4467433,0
20120307,38.2400,38.4650,37.8300,38.2300,7574171,0
20120308,38.4300,38.4300,38.1100,38.1900,3070726,0
20120309,38.3700,38.3700,38.0100,38.2100,2491603,0
20120312,38.2900,38.8000,38.2200,38.6800,3655520,0
20120313,38.7500,39.2200,38.6800,39.0500,5184468,0
20120314,39.1000,39.1000,38.2100,38.3000,5557012,0
20120315,38.3400,38.6000,38.2200,38.4100,5222796,0
20120316,38.3800,38.7600,38.2700,38.7300,4905185,0
20120319,38.6500,38.7800,38.4000,38.4100,2925103,0
20120320,38.3700,38.5508,38.2000,38.4400,2909125,0
20120321,38.5700,38.5700,38.1000,38.2300,3587812,0
20120322,38.2900,38.3800,38.0800,38.3000,3078675,0
20120323,38.2000,38.5300,38.2000,38.4800,3368606,0
20120326,38.5900,38.7250,38.2550,38.4900,2570482,0
20120327,38.5900,38.7100,38.4900,38.6500,2034470,0
20120328,38.5800,38.6500,38.0600,38.1700,2831110,0
20120329,38.0000,38.2900,37.9000,38.2800,3746873,0
20120330,38.3200,38.5800,38.2600,38.5800,3798900,0
20120402,38.6200,38.9500,38.4900,38.8800,3609298,0
20120403,38.8300,38.8300,38.4500,38.7800,4368192,0
20120404,38.5100,38.7700,38.3000,38.5800,2574656,0
20120405,38.4100,38.4700,37.9600,37.9900,4047797,0
20120409,37.8600,38.0000,37.6930,37.8100,4027778,0
20120410,37.6200,37.7000,36.9701,37.2200,7326149,0
20120411,37.5000,37.5500,37.2400,37.2700,3851987,0
20120412,37.3000,37.4250,37.0900,37.3700,5655612,0
20120413,37.2900,37.7100,37.2500,37.3100,2558630,0
20120416,37.4400,37.8900,37.3400,37.7600,7810718,0
20120417,37.8800,38.0400,37.5700,37.9700,3046313,0
20120418,37.7900,38.1500,37.7200,38.0000,2243795,0
20120419,37.9000,38.0200,37.6800,37.8900,3538928,0
20120420,38.0100,38.3300,37.7300,38.3300,3835711,0
20120423,38.2200,38.2200,37.9800,38.0500,3493856,0
20120424,38.1800,38.3600,38.0700,38.2700,2616369,0
20120425,38.4300,38.5000,38.1800,38.4900,2561708,0
20120426,38.4700,38.6200,38.2900,38.6100,11299279,0
20120427,38.6400,38.7900,38.5400,38.7000,9927782,0
20120430,38.6300,38.8900,38.5100,38.8400,12331237,0
20120501,38.9100,39.0700,38.7250,38.8800,3294204,0
20120502,38.8700,38.9300,38.6200,38.8000,3200623,0
20120503,38.7400,38.9700,38.5100,38.5500,2988316,0
20120504,38.5000,38.8400,38.4600,38.5800,2665378,0
20120507,38.5000,38.6900,38.4500,38.5200,3293202,0
20120508,38.0200,38.3100,37.9200,38.1200,3141257,0
20120509,37.9500,38.4000,37.9200,38.2200,3367096,0
20120510,38.4000,38.5700,38.3100,38.3600,2489486,0
20120511,38.2600,38.6800,38.2000,38.4500,3611796,0
20120514,38.2300,38.3900,38.0600,38.2600,3205733,0
20120515,38.3000,38.3000,37.5400,37.6200,4425793,0
20120516,37.7200,37.7600,37.4600,37.6000,2886286,0
20120517,37.6500,37.7200,37.4300,37.4300,2518445,0
20120518,37.6500,37.8000,37.5100,37.7500,5186183,0
20120521,37.7900,37.8800,37.6200,37.8300,3510516,0
20120522,37.9700,38.1500,37.7700,38.0600,2546380,0
20120523,37.9600,38.2200,37.6700,37.7900,2905687,0
20120524,37.8000,38.1250,37.7000,37.9800,2044535,0
20120525,37.9400,38.3500,37.9400,38.2300,1915554,0
20120529,38.4100,38.4700,38.2700,38.4700,2408597,0
20120530,38.5100,38.6700,38.1500,38.2000,2902009,0
20120531,38.2100,38.7000,38.2000,38.5100,2874933,0
20120601,38.1800,38.6800,38.1800,38.3900,3229630,0
20120604,38.4000,38.4700,38.2800,38.4200,2438757,0
20120605,38.3500,39.0800,38.2700,38.9200,3965587,0
20120606,39.1500,39.5000,38.9200,39.4800,8278698,0
20120607,39.5900,39.6400,39.4200,39.4800,2760159,0
20120608,39.5700,39.7400,39.3700,39.7200,2082772,0
20120611,39.8800,39.9900,39.5500,39.5700,2591080,0
20120612,39.5700,39.7400,39.3850,39.7300,2013897,0
20120613,39.5400,39.8500,39.4000,39.7100,2125291,0
20120614,39.7500,39.9300,39.5700,39.8400,3144535,0
20120615,39.9600,40.1500,39.7601,39.9400,4295748,0
20120618,39.9400,40.1500,39.8900,40.0700,2457480,0
20120619,40.1900,40.4623,39.9400,40.0200,3358632,0
20120620,39.9800,40.0463,39.5200,39.6400,2630153,0
20120621,39.6900,39.8900,39.0900,39.1000,2964823,0
20120622,39.2600,39.3900,39.1800,39.2500,2155244,0
20120625,39.0200,39.2500,39.0150,39.1700,2164378,0
20120626,39.2500,39.5850,39.2100,39.3900,1847546,0
20120627,39.5800,39.8500,39.4600,39.7300,1773094,0
20120628,39.5000,39.9400,39.4900,39.9300,1854360,0
20120629,40.2500,40.2500,39.7100,39.9000,3540055,0
20120702,39.9200,40.4200,39.6200,40.4200,5012294,0
20120703,40.8600,41.1600,40.6900,41.0100,3970493,0
20120705,40.9900,41.2100,40.7800,41.0400,3935977,0
20120706,40.7900,41.0500,40.5900,40.9600,2656616,0
20120709,40.8900,41.0450,40.6500,40.8800,2341046,0
20120710,41.0000,41.2301,40.9600,41.0300,3245988,0
20120711,41.0900,41.1800,40.8700,41.1100,2776257,0
20120712,40.9900,41.4500,40.9400,41.3400,2975794,0
20120713,41.4400,41.7000,41.3500,41.6900,2295464,0
20120716,41.5500,41.8600,41.5500,41.8600,2622865,0
20120717,41.9000,41.9900,41.4400,41.9100,2549600,0
20120718,41.9000,41.9600,41.6400,41.9100,2429899,0
20120719,41.8700,42.0000,41.6200,42.0000,2908206,0
20120720,41.8500,42.2200,41.6550,41.9300,3323263,0
20120723,41.8100,42.0500,41.5600,41.6900,2296937,0
20120724,41.7200,41.8900,41.2150,41.4400,2746888,0
20120725,41.5000,41.7400,41.2000,41.2200,2612327,0
20120726,41.6000,42.0600,41.5000,41.9500,2510649,0
20120727,42.2000,42.5000,42.0150,42.4200,2788832,0
20120730,42.3200,42.7000,42.2000,42.5700,1839557,0
20120731,42.6500,42.7100,42.2300,42.2400,3150202,0
20120801,42.3800,43.0800,42.1300,42.1800,2934698,0
20120802,42.0500,42.0600,41.5200,41.8200,3140170,0
20120803,42.1700,42.4200,42.0200,42.3400,2102932,0
20120806,42.4600,42.6600,42.3400,42.3900,1755005,0
20120807,42.5300,42.5700,42.0900,42.1000,5469074,0
20120808,41.8800,42.4500,41.5300,42.3500,5003363,0
20120809,42.6100,43.9600,42.6100,43.3700,6701888,0
20120810,43.3100,43.5900,43.0200,43.5500,4505686,0
20120813,43.4200,43.5500,43.3100,43.4600,3063263,0
20120814,43.4900,43.5500,43.1200,43.3700,4242215,0
20120815,43.3200,43.3600,43.1000,43.1600,2308121,0
20120816,43.2100,43.5000,43.1150,43.2500,2638663,0
20120817,43.2800,43.4200,42.9100,43.0700,2082314,0
20120820,43.0000,43.1800,42.6900,43.1100,1986474,0
20120821,43.1000,43.1800,42.6500,42.6500,2210822,0
20120822,42.7000,42.8800,42.5400,42.6100,1549130,0
20120823,42.6300,42.6800,42.4200,42.6000,2708958,0
20120824,42.5000,42.8400,42.3900,42.8000,2111065,0
20120827,42.7800,42.9400,42.5600,42.8100,2271472,0
20120828,42.6000,42.9500,42.5500,42.8900,1898053,0
20120829,42.9200,43.0800,42.6800,42.9800,2025151,0
20120830,42.8600,42.8800,42.6800,42.8000,1693111,0
20120831,43.0500,43.0700,42.8000,42.9900,2691200,0
20120904,43.0000,43.2500,42.8300,43.1400,2068634,0
20120905,43.3500,43.3500,42.9200,42.9500,1588378,0
20120906,43.1500,43.5800,43.0300,43.5200,2058277,0
20120907,43.5500,43.6700,43.3700,43.4600,1954854,0
20120910,43.6900,43.6900,43.3850,43.3900,1560423,0
20120911,43.5200,43.5500,43.3800,43.4300,1462082,0
20120912,43.4700,43.5550,43.2500,43.5000,2308499,0
20120913,43.3200,43.9600,43.3200,43.9600,2205161,0
20120914,43.8700,43.9100,43.4900,43.6600,3516069,0
20120917,43.7000,43.8400,43.4500,43.5700,1868654,0
20120918,43.4900,43.5700,43.2100,43.5200,2243675,0
20120919,43.5500,43.9100,43.3900,43.8300,2028452,0
20120920,43.7200,44.1300,43.6900,43.9700,1932793,0
20120921,44.0700,44.1000,43.7800,44.0100,3004959,0
20120924,44.1200,44.5600,44.0300,44.4500,1994215,0
20120925,44.4800,44.8400,44.3400,44.3600,1999179,0
20120926,44.4500,44.8100,44.2700,44.3600,1783177,0
20120927,44.4300,44.4400,43.7400,43.8200,2641582,0
20120928,43.8000,44.0300,43.5700,43.9400,2554123,0
20121001,44.0700,44.3000,43.8200,43.9100,1540270,0
20121002,43.9700,44.1700,43.8000,44.1700,1738219,0
20121003,44.1800,44.5000,44.0500,44.4400,1671288,0
20121004,44.4900,44.7800,44.4000,44.4600,1600024,0
20121005,44.5900,44.6000,44.1600,44.2200,1873928,0
20121008,44.1900,44.4300,44.0400,44.3600,1250538,0
20121009,44.3200,44.6000,44.3000,44.4300,1320403,0
20121010,44.4100,44.4400,44.0500,44.0800,1824526,0
20121011,44.3100,44.5900,44.0500,44.2400,1722839,0
20121012,44.3600,44.5000,44.0200,44.1200,1344232,0
20121015,44.1500,44.5800,44.0000,44.5100,1574766,0
20121016,44.6200,44.7900,44.3600,44.5600,1345424,0
20121017,44.6600,45.2000,44.5700,45.0200,2420454,0
20121018,45.0200,45.4100,44.8800,45.2700,2151368,0
20121019,45.1100,45.3400,44.7700,44.9800,2096703,0
20121022,45.0200,45.1400,44.6900,44.9500,1765897,0
20121023,44.7000,44.8400,44.3700,44.6200,1893207,0
20121024,44.5200,44.6900,43.6800,43.8200,3822554,0
20121025,44.1000,44.2900,43.6900,43.9100,6292562,0
20121026,43.9900,44.0700,43.6850,43.9500,6276729,0
20121031,44.1900,44.5500,43.9900,44.4400,2416282,0
20121101,44.5700,44.6212,44.3000,44.3900,1860614,0
20121102,44.6400,44.6400,44.1700,44.2300,1999769,0
20121105,44.0600,44.1400,43.4500,43.4900,2249270,0
20121106,43.5300,43.7200,43.2500,43.3200,3770342,0
20121107,42.2500,42.5500,41.8016,42.0700,4281803,0
20121108,42.0700,42.5400,42.0300,42.0400,2626261,0
20121109,41.9100,42.1600,41.7500,41.8000,2002337,0
20121112,41.7800,41.8700,41.0500,41.2700,2850048,0
20121113,41.1400,41.6500,41.1000,41.3400,2753998,0
20121114,41.3700,41.4600,41.0100,41.1800,2695064,0
20121115,41.0900,41.4700,40.7200,40.9600,2553820,0
20121116,41.0000,41.5600,40.7800,41.5200,2616278,0
20121119,41.6900,41.7500,41.1900,41.4500,2193658,0
20121120,41.4500,41.5000,41.0100,41.1800,3050747,0
20121121,41.2700,41.2700,40.5600,40.9900,2703038,0
20121123,41.0700,41.1000,40.6800,41.0300,1179370,0
20121126,40.9800,41.6100,40.9300,41.4800,2659095,0
20121127,41.4800,41.7600,41.3100,41.4500,2342868,0
20121128,41.4700,41.8800,41.2400,41.8800,2192127,0
20121129,41.8500,42.2077,41.7200,42.1800,2157525,0
20121130,42.3700,42.6700,42.1600,42.6500,3183869,0
20121203,42.6500,42.7000,42.1000,42.2800,2210252,0
20121204,42.3600,42.4800,42.2700,42.3500,1500181,0
20121205,42.3400,43.4600,42.3300,43.2000,3452817,0
20121206,43.2300,43.4300,43.0400,43.2700,1659135,0
20121207,43.3600,43.4800,43.0300,43.2700,1948687,0
20121210,43.3100,43.4200,43.1200,43.3700,1688630,0
20121211,43.4100,43.6300,43.2900,43.4400,2284865,0
20121212,43.4800,43.7600,43.3600,43.4800,2176335,0
20121213,43.4700,43.5400,42.8600,42.9400,2092864,0
20121214,42.8600,43.1000,42.7400,42.8400,2204238,0
20121217,42.8900,43.6000,42.8900,43.5300,2428263,0
20121218,43.5000,44.1000,43.3800,43.9100,3329880,0
20121219,44.0400,44.0400,43.4800,43.5100,2039024,0
20121220,43.6000,43.7800,43.4700,43.6000,2170449,0
20121221,43.1000,43.6200,42.9701,43.4500,5650424,0
20121224,43.4100,43.4600,42.9900,43.2000,955343,0
20121226,43.2800,43.3600,42.7300,42.7900,1760028,0
20121227,42.7000,42.9100,42.2400,42.6400,2376822,0
20121228,42.4100,42.6600,42.2100,42.2100,1727323,0
20121231,42.1200,42.7300,41.9200,42.6800,3288040,0
20130102,43.1700,43.6500,43.1400,43.6500,3979256,0
20130103,43.6500,43.8600,43.5300,43.6200,2354947,0
20130104,43.6400,43.7198,43.4800,43.5500,2679258,0
20130107,43.4300,43.5200,43.1700,43.3700,2361494,0
20130108,43.2700,43.4000,43.1100,43.1500,2517873,0
20130109,43.1000,43.2800,42.9200,43.1600,2064557,0
20130110,43.2500,43.5500,43.1200,43.5500,2070993,0
20130111,43.3400,43.5900,43.0501,43.2400,2849547,0
20130114,43.2400,43.3800,43.1400,43.2400,2047002,0
20130115,43.1100,43.2200,42.9800,43.1600,2187538,0
20130116,43.1600,43.2800,43.0700,43.1200,1567120,0
20130117,43.0100,43.4000,42.9400,43.2000,1902362,0
20130118,43.2300,43.5100,43.0200,43.5100,2346368,0
20130122,43.3700,44.0200,43.3000,44.0200,2295289,0
20130123,43.9100,44.2200,43.5800,44.1000,3530678,0
20130124,44.2300,44.3800,44.0401,44.1900,2274271,0
20130125,44.2800,44.4700,44.1300,44.4600,6944316,0
20130128,44.5100,44.5300,44.1600,44.4900,7392131,0
20130129,44.5200,45.1200,44.4810,45.0200,8931140,0
20130130,45.0000,45.2600,44.9001,45.1100,3018957,0
20130131,45.0800,45.3400,45.0446,45.2900,2427410,0
20130201,45.4800,45.4800,45.2100,45.2400,2376730,0
20130204,45.1600,45.2900,44.9500,45.0000,3576371,0
20130205,45.0500,45.2999,44.8000,44.8500,3095688,0
20130206,44.3400,44.6100,44.2300,44.5800,3153384,0
20130207,44.7600,44.8600,44.3500,44.5000,2004119,0
20130208,44.5500,44.6300,44.2500,44.5700,2312792,0
20130211,44.5700,44.7400,44.4800,44.7300,1372326,0
20130212,44.7300,44.9400,44.6000,44.9000,1695150,0
20130213,44.8700,45.0400,44.7600,44.9300,1324472,0
20130214,44.7600,44.8100,44.4100,44.7700,3665271,0
20130215,44.8400,45.1999,44.7600,45.1300,4385262,0
20130219,45.2000,45.6800,45.1400,45.5600,3399845,0
20130220,45.6300,45.8900,45.5050,45.5700,3319773,0
20130221,45.4300,45.5590,45.2300,45.3600,2481173,0
20130222,45.5600,46.1800,45.5000,46.1800,2171638,0
20130225,46.2500,46.4640,45.6800,45.6800,3086932,0
20130226,46.1300,46.4300,45.7600,46.3300,3965719,0
20130227,46.3600,46.7100,46.1700,46.6600,2200132,0
20130228,46.6200,47.0300,46.4550,46.7900,2456456,0
20130301,46.6200,46.7900,46.3600,46.7100,2980701,0
20130304,46.6200,47.5200,46.5500,47.4600,3842239,0
20130305,47.5400,47.8700,47.4400,47.6600,2806241,0
20130306,47.6800,47.8100,47.4300,47.6600,1985964,0
20130307,47.6400,47.8800,47.3900,47.3900,1690858,0
20130308,47.5900,47.5900,47.1400,47.4900,2299493,0
20130311,47.3800,47.5800,47.2800,47.3800,2171036,0
20130312,47.3900,47.5200,47.0900,47.2900,2003172,0
20130313,47.3000,47.5000,47.2025,47.4400,1359597,0
20130314,47.5200,47.6900,47.2999,47.6800,2229242,0
20130315,47.4400,48.1500,47.3700,47.9000,3268959,0
20130318,47.7200,47.9100,47.6300,47.6900,2019700,0
20130319,47.7700,47.9900,47.5000,47.7000,1847099,0
20130320,47.8500,48.1900,47.7800,48.0600,2084652,0
20130321,47.9000,48.0300,47.6000,47.6300,1926199,0
20130322,47.6900,48.0850,47.6510,47.8600,1561571,0
20130325,48.0000,48.2300,47.4900,47.6600,2029778,0
20130326,47.7700,48.1400,47.6400,48.0300,1380241,0
20130327,47.7400,48.1900,47.6150,48.1500,1819541,0
20130328,48.1700,48.6800,48.0948,48.6300,2802963,0
20130401,48.5500,48.6000,48.3900,48.5000,1561052,0
20130402,48.6200,48.8850,48.1800,48.3400,3029863,0
20130403,48.4200,48.4800,47.9400,48.1000,2125113,0
20130404,48.1500,48.7200,48.1500,48.6600,2086687,0
20130405,48.3000,48.8300,48.0400,48.7100,2239763,0
20130408,48.6500,49.2400,48.5450,49.2300,1892056,0
20130409,49.3300,49.3300,48.9700,49.0000,1680257,0
20130410,49.0700,49.7600,49.0700,49.6400,2556140,0
20130411,49.7000,50.0000,49.4700,49.9300,2405710,0
20130412,49.8400,50.0400,49.7200,49.9800,1685439,0
20130415,49.8200,49.9600,49.0700,49.0700,2259252,0
20130416,49.1800,49.5700,48.9000,49.5400,2412840,0
20130417,49.4200,49.6000,48.9100,49.3700,2681140,0
20130418,49.4700,49.5600,49.1600,49.4800,2263115,0
20130419,49.6100,50.1040,49.4850,49.9400,3047264,0
20130422,49.9500,50.5900,49.8100,50.3700,2396628,0
20130423,50.3300,50.6400,50.1300,50.6400,2660048,0
20130424,50.7600,51.1400,50.4300,50.9000,2751439,0
20130425,51.0000,51.1700,50.6500,50.7600,7200668,0
20130426,50.1900,50.8800,50.1800,50.5400,7132599,0
20130429,50.7300,51.3800,50.5650,51.3100,7913555,0
20130430,51.2700,51.5000,51.1200,51.4300,2640084,0
20130501,51.4800,51.5950,51.1150,51.2300,2669681,0
20130502,51.2300,51.3550,50.9400,51.1700,2164566,0
20130503,51.3900,51.5000,51.0200,51.0800,2821924,0
20130506,50.9900,51.1000,50.4400,50.4600,2611696,0
20130507,50.5500,51.0800,50.4800,51.0700,2580503,0
20130508,50.4200,50.5500,49.9000,50.1200,3171673,0
20130509,50.1000,50.2500,48.7300,48.8300,3444769,0
20130510,48.7800,48.9300,48.4100,48.8200,2691216,0
20130513,48.6700,48.7700,48.4400,48.6700,2768944,0
20130514,48.7400,48.9600,48.5500,48.8700,2485459,0
20130515,48.8600,49.7500,48.7900,49.4100,2862659,0
20130516,49.3200,49.4500,48.9900,49.0500,2228155,0
20130517,49.1500,49.6450,49.0800,49.6400,2243164,0
20130520,49.5900,49.7900,49.4100,49.4700,1751441,0
20130521,49.4700,49.6700,49.1000,49.3600,2032294,0
20130522,49.3000,49.8800,48.4900,48.5900,2939658,0
20130523,48.1800,48.5400,47.8700,48.2800,2947013,0
20130524,47.9600,48.2300,47.6200,47.7100,2110556,0
20130528,47.1400,47.2300,46.3100,46.5600,7230088,0
20130529,46.1600,46.3000,45.5710,46.1900,4280072,0
20130530,46.3800,47.5300,46.0500,46.0900,3593219,0
20130531,45.9700,46.7090,45.7700,45.8200,2811534,0
20130603,45.8000,46.3050,45.0200,46.1400,4675234,0
20130604,46.0200,46.2700,45.7800,46.0500,3226237,0
20130605,45.8700,45.9300,45.5000,45.6100,2828025,0
20130606,45.6400,45.8400,45.2200,45.6700,4674475,0
20130607,45.7500,46.3500,45.6250,46.1500,4548790,0
20130610,46.3600,46.4900,45.7800,45.9100,4701978,0
20130611,45.5600,45.8400,45.3100,45.3600,3272523,0
20130612,45.7300,46.0700,45.1000,45.2000,3535195,0
20130613,45.2300,45.9500,44.8550,45.9200,3011302,0
20130614,45.8000,46.1800,45.4600,45.5100,3946945,0
20130617,45.7500,46.0000,45.4100,45.5700,3556035,0
20130618,45.6100,46.1100,45.4900,45.9000,2853356,0
20130619,45.8100,45.9300,44.7800,44.7900,4245507,0
20130620,44.5500,44.5500,43.1000,43.1900,5733752,0
20130621,43.5000,44.0400,42.8300,43.7800,5150106,0
20130624,43.4600,43.9600,42.9500,43.5700,2795806,0
20130625,43.8300,44.2850,43.4100,43.9100,3179666,0
20130626,44.1900,44.7100,44.1600,44.6000,2735235,0
20130627,44.7100,45.2400,44.3900,44.4800,2815764,0
20130628,44.5300,45.0500,44.3400,44.7800,3285018,0
20130701,44.9800,45.1100,44.2200,44.4700,3251892,0
20130702,44.3500,44.7800,44.2700,44.4800,4815491,0
20130703,44.3000,44.6300,44.1700,44.4600,1147669,0
20130705,44.5200,44.6140,43.7500,44.2800,1872904,0
20130708,44.3000,44.9300,44.1700,44.5700,4108583,0
20130709,44.7500,44.8800,44.5000,44.5700,4153545,0
20130710,44.6100,45.4850,44.5200,45.4200,3458064,0
20130711,45.8200,46.2900,45.5900,46.2400,3857209,0
20130712,46.2700,46.6200,45.9700,46.5500,3190361,0
20130715,46.4500,47.5800,46.3700,47.5000,3097327,0
20130716,47.5800,47.5800,46.9200,47.2300,2637532,0
20130717,47.5600,47.5900,46.7800,47.0900,2041041,0
20130718,47.1600,47.4450,47.0500,47.2200,2457101,0
20130719,47.2300,47.4300,47.0600,47.1400,2696652,0
20130722,47.0600,47.2700,47.0500,47.0800,1336050,0
20130723,47.1100,47.3900,47.0050,47.1000,1704064,0
20130724,47.0200,47.1100,46.1900,46.3800,2502919,0
20130725,46.0800,46.4400,45.7600,45.8100,12944877,0
20130726,45.7400,46.4700,45.5800,46.4700,11332452,0
20130729,46.1800,47.0200,46.1800,46.7000,10545727,0
20130730,46.8800,47.1400,46.5300,46.5500,2368006,0
20130731,46.5500,46.6500,46.0000,46.3500,3230454,0
20130801,46.4800,46.6500,45.9400,46.5500,2983514,0
20130802,46.4400,46.6000,46.2700,46.5800,1889280,0
20130805,46.5000,46.5260,46.2200,46.3900,1623571,0
20130806,46.3800,46.3800,45.6500,45.7900,3404926,0
20130807,45.1800,45.6500,45.1100,45.4700,3127479,0
20130808,45.5200,45.6500,45.2600,45.5200,2114427,0
20130809,45.4400,45.6300,44.9700,45.0000,2556146,0
20130812,44.8700,44.8881,44.4600,44.6900,2688370,0
20130813,44.7100,44.7400,44.2500,44.3100,2176528,0
20130814,44.2000,44.3900,43.8250,44.3700,2791459,0
20130815,44.1500,44.3000,43.7000,43.7800,2388560,0
20130816,43.6300,43.6900,42.9400,43.3100,3008068,0
20130819,43.2300,43.4700,42.6500,42.6800,2644173,0
20130820,42.6600,43.4575,42.6500,42.8200,4814943,0
20130821,42.7700,42.8300,42.2800,42.3700,3476569,0
20130822,42.4000,42.7700,42.3250,42.6900,3055826,0
20130823,42.8100,43.3550,42.7100,43.1600,4324254,0
20130826,43.2000,43.2150,42.5900,42.6500,2297938,0
20130827,42.2800,43.0000,42.2600,42.7700,3319644,0
20130828,42.8400,43.1800,42.5300,43.0100,2068375,0
20130829,42.8600,43.0200,42.5500,42.6900,1719160,0
20130830,42.7100,43.0300,42.6000,42.8000,1940607,0
20130903,43.0300,43.1300,42.0700,42.1600,2556947,0
20130904,42.1600,42.3400,41.8300,42.2100,2316983,0
20130905,42.1900,42.4500,42.0700,42.1400,2250313,0
20130906,42.3800,43.0000,42.3600,42.5600,3384142,0
20130909,42.6400,42.7700,42.4100,42.6700,2010804,0
20130910,42.8000,42.9900,42.5600,42.8900,2130226,0
20130911,42.8100,42.8700,42.1600,42.2100,4358833,0
20130912,42.3300,42.5500,41.8600,41.9200,3227953,0
20130913,42.1000,42.9000,42.0500,42.6200,4836639,0
20130916,43.2200,43.4500,42.7200,42.8200,3007102,0
20130917,42.8600,43.2300,42.7800,43.2000,2611883,0
20130918,43.0500,45.1100,42.9200,44.8100,6238023,0
20130919,44.9200,45.1200,44.3228,44.6700,4187049,0
20130920,44.5600,44.6300,43.6600,43.7300,3952513,0
20130923,43.8200,44.7200,43.7000,44.3300,3713607,0
20130924,44.3300,44.3700,44.0700,44.2100,2461312,0
20130925,44.3000,44.3600,43.7700,43.7900,2153234,0
20130926,43.7400,43.9860,43.4500,43.6400,1724295,0
20130927,43.3500,43.7500,43.2200,43.4400,1803698,0
20130930,43.2300,43.6000,43.1500,43.3500,2429324,0
20131001,43.5200,43.8100,43.3300,43.7200,2166107,0
20131002,43.6200,43.8800,43.4400,43.8800,2358979,0
20131003,43.6000,43.6500,43.1850,43.3300,3108362,0
20131004,43.3900,43.6100,43.2000,43.3400,1707820,0
20131007,43.0800,43.5700,43.0200,43.1400,1767931,0
20131008,43.0300,43.9300,43.0100,43.4900,2698602,0
20131009,43.5300,44.4150,43.4600,43.6800,3546176,0
20131010,43.7600,44.2000,43.2600,44.1400,2682253,0
20131011,44.0700,44.3600,43.9600,44.2700,1891461,0
20131014,44.1700,44.2100,43.3700,44.0700,2827392,0
20131015,43.8600,44.0050,43.4200,43.4800,2292295,0
20131016,43.5500,43.7700,43.2900,43.7700,2531574,0
20131017,43.7300,44.7500,43.5356,44.6300,3592336,0
20131018,44.6200,44.9300,44.4400,44.8200,2688619,0
20131021,44.8400,44.8800,44.3800,44.6400,2406815,0
20131022,44.7100,45.5100,44.5000,45.2400,3655269,0
20131023,46.0000,47.0100,45.4200,46.5200,6079340,0
20131024,46.5200,46.8000,46.1600,46.7200,8961896,0
20131025,46.6800,47.3000,46.4400,47.2800,9816752,0
20131028,47.2300,47.5600,47.1299,47.3000,12285940,0
20131029,47.3800,47.5900,47.1500,47.2700,3176516,0
20131030,47.4200,47.5800,47.0400,47.1000,3839338,0
20131031,47.1600,47.2650,46.3400,46.8400,3948648,0
20131101,47.0000,47.2800,46.8700,47.0400,2989636,0
20131104,47.2100,47.2700,46.6800,47.1900,3914860,0
20131105,47.1900,47.3700,46.5700,46.5700,5176477,0
20131106,46.2500,46.7900,46.0500,46.7400,3400873,0
20131107,46.7500,46.8800,46.1700,46.2500,3239869,0
20131108,46.0900,46.2800,45.3450,46.2500,3783588,0
20131111,46.8200,47.7800,46.5500,47.1000,5701064,0
20131112,47.7600,47.8500,47.3000,47.3700,7700471,0
20131113,47.1700,47.3300,46.5500,47.3200,4503684,0
20131114,47.4100,47.7400,47.2700,47.5900,3672672,0
20131115,47.4600,47.8500,47.3100,47.8400,3113490,0
20131118,48.2400,48.3984,48.0000,48.3200,4476672,0
20131119,48.2000,48.3900,47.8400,48.0100,3682681,0
20131120,48.0900,48.2600,47.4600,47.5100,3390718,0
20131121,47.6100,47.8700,47.3600,47.6300,2524186,0
20131122,47.5400,47.7900,47.3200,47.7000,2622652,0
20131125,47.6950,47.8600,47.4200,47.5500,2935845,0
20131126,47.6200,47.7800,47.3400,47.4400,3647503,0
20131127,47.4200,47.5300,47.0100,47.0700,3276570,0
20131129,47.0800,47.5100,47.0500,47.0600,1519179,0
20131202,47.2100,47.2100,46.3501,46.6300,3557566,0
20131203,46.4400,46.9750,46.3600,46.8700,3170853,0
20131204,46.7300,47.1400,46.4500,46.8600,3559459,0
20131205,46.7200,46.8200,46.4000,46.4800,4218720,0
20131206,46.5400,47.2000,46.5100,47.1000,3607605,0
20131209,46.9300,46.9900,46.3900,46.7200,4209463,0
20131210,46.8400,46.9500,46.0600,46.1600,3488401,0
20131211,46.2500,46.2500,45.7200,45.7800,2954227,0
20131212,45.8300,46.2600,45.7500,45.8900,2805951,0
20131213,45.8900,46.0900,45.5700,45.8000,2180027,0
20131216,46.0500,46.4800,45.7300,45.9900,3333158,0
20131217,46.0000,46.0200,45.6600,45.8200,2337127,0
20131218,45.9200,46.5300,45.2400,46.5100,3410653,0
20131219,46.2000,46.5900,45.5600,46.3800,4383511,0
20131220,46.4500,47.0900,46.4200,46.7200,4407131,0
20131223,46.9500,47.0000,46.3600,46.4100,2470966,0
20131224,46.3500,46.6900,46.1800,46.5900,602415,0
20131226,46.6900,46.7700,46.3400,46.4200,1527076,0
20131227,46.3600,46.5300,46.1500,46.5000,1657211,0
20131230,46.5800,46.6900,46.4200,46.6400,1920853,0
20131231,46.7700,46.8500,46.4900,46.7400,1454747,0
20140102,46.9800,47.0600,46.0400,46.1300,2752002,0
20140103,46.2500,46.4180,45.8000,46.1100,2419159,0
20140106,46.1400,46.3600,45.9200,46.0800,2223614,0
20140107,46.1200,46.4900,46.0600,46.3800,1789552,0
20140108,46.3300,46.4150,45.9400,46.1000,2552095,0
20140109,46.2000,46.3100,46.0000,46.2800,1924844,0
20140110,46.5900,47.5900,46.5800,47.2000,2991511,0
20140113,47.0400,47.1707,46.4600,46.6700,2752750,0
20140114,46.7000,46.8200,46.3800,46.5100,2191954,0
20140115,46.5100,46.5800,46.2700,46.4500,1742889,0
20140116,46.4500,46.6700,46.3400,46.5800,1593744,0
20140117,46.6800,46.7900,46.4340,46.7700,2179981,0
20140121,46.9300,47.3550,46.9300,47.3400,1847802,0
20140122,47.3500,47.5900,47.2300,47.5200,2142430,0
20140123,47.4500,47.6500,47.1500,47.6300,3335234,0
20140124,47.4600,47.6900,46.7700,46.7700,3748234,0
20140127,46.8100,47.3900,46.6100,47.1800,3434554,0
20140128,47.2500,47.5200,47.0600,47.5100,2319288,0
20140129,47.3300,47.9700,47.2700,47.5900,3302976,0
20140130,47.6800,48.4200,47.6700,48.2400,2793389,0
20140131,47.9500,48.9800,47.8200,48.8100,4224409,0
20140203,48.9300,49.3900,48.2100,48.3100,5001647,0
20140204,48.5700,48.6080,48.0450,48.5000,4266367,0
20140205,48.3400,48.3700,47.7900,47.9500,3381563,0
20140206,47.4300,47.6200,47.2300,47.6000,3647950,0
20140207,47.7500,48.0600,47.6100,48.0300,2547613,0
20140210,47.9300,48.2800,47.5300,48.2500,3114446,0
20140211,48.1900,48.7900,48.1500,48.6400,2198874,0
20140212,48.5400,48.9800,48.4075,48.9800,2707165,0
20140213,48.8100,49.7400,48.7500,49.7000,2801691,0
20140214,49.5600,50.1200,49.4100,50.1100,2442003,0
20140218,50.1600,50.5000,50.0900,50.3900,3077681,0
20140219,50.2500,50.7600,50.0800,50.1500,2344902,0
20140220,50.0800,50.7600,49.8000,50.3400,3151691,0
20140221,50.3700,50.8900,50.3600,50.5600,2979798,0
20140224,50.6000,50.8660,50.0500,50.0700,2823039,0
20140225,50.1800,50.5700,49.9300,50.0600,2398738,0
20140226,50.2900,50.5550,50.0200,50.2700,2034192,0
20140227,50.2200,50.3800,49.6050,49.8000,2966862,0
20140228,49.9100,50.4301,49.8900,50.2000,2666645,0
20140303,49.9700,50.2000,49.6400,49.7200,2023599,0
20140304,50.1000,50.3300,49.8800,50.0500,2507541,0
20140305,50.1100,50.3000,49.6200,49.6800,2044819,0
20140306,49.7700,49.8900,49.1900,49.2500,2104150,0
20140307,49.0800,49.3800,48.6300,49.3300,2484030,0
20140310,49.3200,49.5750,48.9700,49.2100,2497842,0
20140311,49.3100,49.3600,48.5600,48.7000,3522465,0
20140312,48.6300,49.5100,48.5700,49.5000,2037498,0
20140313,49.5500,50.1000,49.4100,49.9100,2394997,0
20140314,49.9000,50.3800,49.7625,50.1100,1993219,0
20140317,50.2100,50.4000,49.8300,50.2900,2324024,0
20140318,50.4100,50.4900,50.0600,50.1600,2129640,0
20140319,50.1700,50.2610,48.8750,48.9400,4187027,0
20140320,48.8300,48.9450,48.3100,48.7500,3756512,0
20140321,48.9500,49.6050,48.6900,48.8900,5434862,0
20140324,48.8600,49.2900,48.7300,48.7600,4289450,0
20140325,48.8500,49.4700,48.5300,49.3700,4703029,0
20140326,49.4300,49.6450,49.1900,49.3200,2936256,0
20140327,49.2800,49.9500,48.9900,49.8000,4256630,0
20140328,49.8200,50.1700,49.6500,50.0000,2668140,0
20140331,50.1800,50.9534,50.0000,50.6600,3276657,0
20140401,50.7700,50.8100,50.1728,50.4000,3006160,0
20140402,50.3700,50.5600,49.9900,50.4100,2759738,0
20140403,50.5000,50.7450,50.3100,50.5700,1963636,0
20140404,50.7800,51.4000,50.6100,50.7800,2778219,0
20140407,50.9000,51.3100,50.6800,50.6900,2785981,0
20140408,50.7800,51.5000,50.3500,51.4100,2909048,0
20140409,51.4300,51.6180,50.9500,51.5400,3132243,0
20140410,51.6000,51.9000,50.9600,50.9900,3937176,0
20140411,51.1100,51.4700,50.8600,50.9000,3052419,0
20140414,51.2600,51.4300,50.8000,51.2800,2863399,0
20140415,51.3200,52.3500,51.2500,52.3200,3915870,0
20140416,52.2700,52.5000,52.0200,52.5000,2526020,0
20140417,52.3500,52.6000,51.6250,51.7300,2165298,0
20140421,51.5800,52.1600,51.4299,51.6500,2344180,0
20140422,51.6500,51.8200,51.2200,51.6700,2783192,0
20140423,51.7500,52.3600,51.7000,51.9000,3055287,0
20140424,52.0600,52.7600,51.6400,52.3300,4579184,0
20140425,53.0900,53.5800,52.6400,53.3800,4546996,0
20140428,53.6000,54.5200,53.6000,54.4400,4753248,0
20140429,54.4500,54.6400,53.8100,53.8800,4460619,0
20140430,53.9900,54.4300,53.7550,53.8100,3726905,0
20140501,53.9900,54.0610,53.1730,53.8700,3304632,0
20140502,53.6400,53.6400,52.4200,52.8300,3822881,0
20140505,52.8000,53.3900,52.7000,53.3600,2988112,0
20140506,53.2300,53.3500,52.8400,52.8500,2973599,0
20140507,52.4700,53.5200,52.3600,53.5000,3366799,0
20140508,53.4900,53.5700,52.8700,53.0600,3110450,0
20140509,53.0700,53.2600,52.2750,52.3200,3482427,0
20140512,52.4900,52.5100,51.6000,51.7600,3597737,0
20140513,51.9800,52.2700,51.8100,52.2300,2939902,0
20140514,52.2300,52.8800,52.1800,52.3600,2721298,0
20140515,52.3700,52.5700,51.9500,52.0200,2302359,0
20140516,52.1300,52.7200,51.8600,52.7000,3116084,0
20140519,52.5900,52.6100,51.0100,51.0200,4099283,0
20140520,51.1000,51.5300,50.8200,50.9600,3391432,0
20140521,51.0600,51.2400,50.8802,51.1100,1665019,0
20140522,51.1700,51.7200,51.1100,51.4900,1813392,0
20140523,51.4400,51.7100,51.3200,51.4100,1597689,0
20140527,52.1300,52.9200,52.0400,52.7000,5163477,0
20140528,52.6600,52.9885,52.3500,52.9400,3655161,0
20140529,53.0600,53.1100,52.4000,52.7900,3225875,0
20140530,52.7700,53.4000,52.7600,53.3500,2757068,0
20140602,53.2000,53.6000,53.0405,53.4800,2340164,0
20140603,53.5400,54.2000,53.3600,53.9400,4483121,0
20140604,53.7400,54.0400,53.6600,53.9900,2753580,0
20140605,53.5400,54.4200,53.5400,54.1700,2778496,0
20140606,54.5000,54.5290,54.0300,54.0700,1602383,0
20140609,53.9200,53.9900,53.3663,53.4900,2240435,0
20140610,53.4800,53.7900,53.2700,53.4600,2508473,0
20140611,53.4000,53.4800,52.5000,52.5300,2741488,0
20140612,52.4600,52.7600,51.5950,52.5900,2368919,0
20140613,52.5200,52.9400,52.1700,52.7800,1610149,0
20140616,52.7400,53.7050,52.7200,53.0900,2415335,0
20140617,52.8200,52.9899,52.2901,52.8100,1821258,0
20140618,52.9200,54.1400,52.8450,54.1200,3582763,0
20140619,54.2600,54.9900,54.1500,54.9000,3078435,0
20140620,54.9000,54.9500,54.4400,54.4800,2506600,0
20140623,54.5300,54.5700,54.0650,54.4500,1793971,0
20140624,54.2500,54.8200,54.2500,54.6500,1959889,0
20140625,54.5400,55.2400,54.4500,55.1200,2183696,0
20140626,55.1300,55.1300,54.8250,55.0000,2534765,0
20140627,54.9800,55.4100,54.7500,55.3300,2644424,0
20140630,55.4300,55.9400,55.1600,55.7700,2343199,0
20140701,55.8300,55.9100,55.1900,55.2100,1806981,0
20140702,55.1100,55.1900,53.7400,54.1700,2731363,0
20140703,53.8100,53.8400,53.1900,53.7600,2020634,0
20140707,53.5400,54.1100,53.5400,53.7700,2562929,0
20140708,53.8400,54.5900,53.8400,54.5500,3120943,0
20140709,54.7900,54.9400,54.3000,54.7100,2651856,0
20140710,54.5000,54.8900,54.5000,54.8000,2153227,0
20140711,54.7500,54.9500,54.1300,54.3100,1986777,0
20140714,54.3900,54.5600,53.5300,53.6000,3134203,0
20140715,53.5800,54.1900,53.5800,53.9300,2701238,0
20140716,54.0400,54.2700,53.7450,54.2100,2044741,0
20140717,54.1600,54.2600,53.4800,53.4800,2043029,0
20140718,53.7300,54.4500,53.5400,54.3900,1936234,0
20140721,54.3200,54.3600,53.6100,54.0400,2035871,0
20140722,54.2400,54.3200,53.9432,54.0500,1213844,0
20140723,54.0600,54.2300,53.9000,53.9700,1785357,0
20140724,53.9600,54.0500,53.7300,54.0100,2193420,0
20140725,54.2500,54.7201,52.9200,53.2200,3061618,0
20140728,53.1400,54.6600,53.0300,54.6500,2907880,0
20140729,54.8000,54.8900,54.0702,54.0900,2073559,0
20140730,54.1100,54.2299,52.5700,53.0000,2890028,0
20140731,52.7600,52.9300,51.9550,51.9900,2509796,0
20140801,52.0000,52.8100,51.9600,52.3100,2605543,0
20140804,52.2000,52.2000,50.4800,51.4000,5779131,0
20140805,51.2800,51.5600,50.7000,50.8400,2880805,0
20140806,50.3000,50.3300,49.0600,49.2800,5967337,0
20140807,49.4900,50.1500,49.4900,49.8400,2914023,0
20140808,49.8500,50.5600,49.8500,50.5200,2811738,0
20140811,50.5200,50.8400,50.2700,50.3400,1942799,0
20140812,50.1100,50.6800,50.1100,50.4100,2444764,0
20140813,50.5300,50.9400,50.4200,50.7700,2732250,0
20140814,50.7800,51.2600,50.7800,51.1400,2182155,0
20140815,51.1600,51.6200,51.1400,51.4200,2452903,0
20140818,51.4400,51.8450,51.3700,51.4700,2580676,0
20140819,51.6300,52.2100,51.4900,52.2000,2260363,0
20140820,52.1300,52.4400,51.9200,52.3800,2067806,0
20140821,52.4600,52.9700,52.4200,52.8000,2431979,0
20140822,52.7000,52.8700,52.0600,52.5400,2322781,0
20140825,52.8500,53.0200,52.5750,52.9500,1214517,0
20140826,53.0200,53.2900,52.2100,52.2600,1549340,0
20140827,52.3000,53.1800,52.3000,53.1500,2321355,0
20140828,52.9500,53.4000,52.9000,53.3200,1744426,0
20140829,53.3900,53.7100,53.2300,53.7000,1525778,0
20140902,53.6600,53.7300,52.7500,52.8800,2369623,0
20140903,53.0900,53.5250,53.0000,53.3600,1714636,0
20140904,53.3000,53.4100,52.7500,53.0000,2261386,0
20140905,53.2400,53.8700,53.0400,53.8600,2236226,0
20140908,53.8300,53.8600,53.3300,53.5300,1892014,0
20140909,53.2500,53.4000,52.7800,52.9900,2497520,0
20140910,53.0200,53.1700,52.6800,52.9900,2187029,0
20140911,53.0200,53.6319,52.9600,53.5400,2041087,0
20140912,53.3200,53.3800,52.2950,52.4800,2058694,0
20140915,52.5200,52.9300,52.4175,52.6900,1758422,0
20140916,52.7300,53.7850,52.6401,53.6300,2175888,0
20140917,53.8200,53.8800,53.0450,53.3200,2060256,0
20140918,53.3200,53.4500,52.5250,52.7400,1704842,0
20140919,52.8600,53.3550,52.7100,53.2800,2386311,0
20140922,53.1300,53.2700,52.7500,52.9700,1213396,0
20140923,52.9000,52.9800,52.5350,52.5600,2022685,0
20140924,52.6700,52.7200,52.2200,52.4700,2151000,0
20140925,52.4900,52.6600,52.0763,52.0900,1900133,0
20140926,52.1000,52.5000,51.5800,52.2500,1386638,0
20140929,52.0400,52.3200,51.7200,52.1800,2202145,0
20140930,52.3000,52.7600,51.9600,52.2100,2064908,0
20141001,52.3400,52.9300,52.2200,52.3800,2214088,0
20141002,52.3700,52.7800,52.1800,52.2800,2363099,0
20141003,52.3800,53.0100,51.9660,52.8700,2055451,0
20141006,53.0500,53.2600,52.6050,52.8000,1448687,0
20141007,52.6900,53.5100,52.6100,52.9600,2845712,0
20141008,52.8900,54.1400,52.8850,54.1200,2316653,0
20141009,54.1200,54.4290,53.4720,53.5600,3677410,0
20141010,53.8800,54.5000,53.7320,53.8900,2693668,0
