DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,22.6562,23.3750,22.5000,23.3750,69784,0
20010103,23.2188,25.0000,22.8750,24.9688,204564,0
20010104,24.9062,25.8438,24.6875,25.7500,219682,0
20010105,24.9700,25.0000,23.4100,24.0000,30559800,0
20010108,23.5625,24.1250,23.1562,24.0938,118592,0
20010109,24.0000,24.3438,23.3125,23.5000,114132,0
20010110,23.3750,24.3438,23.2812,24.2812,144994,0
20010111,24.3438,24.7812,24.0625,24.7188,163292,0
20010112,24.6875,24.6875,24.0625,24.5312,80714,0
20010116,24.1250,25.6250,23.8750,25.4688,209590,0
20010117,25.4688,25.4688,24.6562,24.7812,157498,0
20010118,24.7500,24.7500,24.1250,24.4688,116240,0
20010119,24.7188,24.9688,24.1250,24.5938,112056,0
20010122,24.5938,24.5938,24.5938,24.5938,0,0
20010123,24.7188,25.3438,24.6875,25.1875,84588,0
20010124,25.0000,25.6562,24.7188,25.5312,138420,0
20010125,25.5625,26.1875,25.2500,25.7500,277506,0
20010126,25.6250,26.7500,25.5625,26.5938,116628,0
20010129,27.1562,28.0469,26.5000,27.0781,13631800,0
20010130,27.3125,28.9688,27.0000,28.2344,14876200,0
20010131,27.6300,27.9650,26.9100,26.9100,15517000,0
20010201,26.9500,27.4400,26.0500,26.6400,15050600,0
20010202,26.8000,27.4800,26.7100,26.8000,9278000,0
20010205,26.8000,27.1200,26.4500,26.6800,18167400,0
20010206,25.9950,25.9950,25.2300,25.4800,13335200,0
20010207,25.4800,25.5200,24.6250,24.7500,15773800,0
20010208,25.0000,25.0000,24.2800,24.3750,11610400,0
20010209,24.5500,24.9250,24.3800,24.7500,10693600,0
20010212,24.8750,25.1550,24.8750,25.0300,8552800,0
20010213,25.2750,25.7450,25.0700,25.1200,9513400,0
20010214,25.1250,25.5650,25.1200,25.4000,8625800,0
20010215,25.2500,25.9150,25.1750,25.4450,10348600,0
20010216,25.5700,25.9600,25.3450,25.7000,8636600,0
20010220,25.5500,25.6100,24.4450,24.5600,23510200,0
20010221,24.5000,24.9250,23.6250,23.8750,13301000,0
20010222,23.6250,24.1250,22.8750,24.0250,14289000,0
20010223,23.9000,24.9800,23.5250,24.5700,26006000,0
20010226,24.5650,25.7500,24.0000,25.4900,12023400,0
20010227,25.4850,26.1550,24.9650,25.7150,12767600,0
20010228,25.6200,25.6500,24.3800,25.3500,12687200,0
20010301,24.4250,24.8500,23.7750,24.6700,13395200,0
20010302,24.2500,25.2300,24.2000,24.5250,11268400,0
20010305,24.5250,24.8500,24.2200,24.5400,8422600,0
20010306,25.1000,25.4750,24.8250,25.1300,8951800,0
20010307,25.2100,26.3750,25.0500,26.3250,13437200,0
20010308,26.3750,26.9250,26.3750,26.8600,13683400,0
20010309,26.6000,26.6250,26.0950,26.2500,8723200,0
20010312,26.0000,26.3150,25.5750,25.8100,14648400,0
20010313,26.3500,27.1250,26.1050,27.1250,16429000,0
20010314,26.1000,26.4000,25.4500,25.8750,25384200,0
20010315,26.0500,26.4250,25.9500,26.1150,12908800,0
20010316,26.0000,26.4900,25.6050,25.7000,17827200,0
20010319,25.5750,26.7000,25.4300,26.4850,9873000,0
20010320,26.9400,27.1500,25.5500,25.6400,17209200,0
20010321,25.9000,26.5000,25.2550,25.4750,16532200,0
20010322,25.3000,25.4500,23.9800,24.8350,19830000,0
20010323,25.0500,26.3900,24.9750,26.3900,15770600,0
20010326,26.5750,26.8500,25.7900,25.9850,25389600,0
20010327,25.8800,27.3400,25.5950,27.2400,19103400,0
20010328,26.8900,27.3000,26.5800,27.2100,12955800,0
20010329,26.8250,27.0450,26.3750,26.5750,9320200,0
20010330,26.7250,27.3800,26.6000,27.3750,12476400,0
20010402,27.0800,27.6200,26.6500,27.0050,16129800,0
20010403,26.9500,26.9500,25.8050,26.1250,18932200,0
20010404,25.9250,26.0900,25.0250,25.1550,18252400,0
20010405,25.8000,26.2750,25.7000,25.9250,11455000,0
20010406,25.8100,26.2500,24.3250,24.7950,26041000,0
20010409,25.1750,25.7750,25.0250,25.3000,9428600,0
20010410,25.8000,26.6000,25.8000,25.8900,12554600,0
20010411,26.9000,27.0900,26.1400,26.2250,10801000,0
20010412,26.2500,26.7250,26.1750,26.4750,6023400,0
20010416,26.5250,27.1300,26.1000,26.2250,14977400,0
20010417,26.2900,26.4400,25.9250,26.0000,11536800,0
20010418,26.0750,27.7500,26.0250,27.5900,23140200,0
20010419,27.4550,28.6750,27.4000,28.2000,18541600,0
20010420,28.1950,28.1950,27.4950,27.5050,13716000,0
20010423,27.5200,27.6750,27.2050,27.4600,10441400,0
20010424,27.6000,27.8050,27.2250,27.2500,8009000,0
20010425,27.1100,27.5250,26.8800,27.4500,7627600,0
20010426,27.5200,27.7850,27.2100,27.5600,8877400,0
20010427,27.8700,28.5000,27.7200,28.4600,14218600,0
20010430,28.5500,28.7000,27.7500,28.0000,9982200,0
20010501,27.8750,28.2500,27.5750,28.2250,14208600,0
20010502,28.2250,28.3950,27.9300,28.0550,8963400,0
20010503,28.0000,28.0850,27.5950,27.9750,9307200,0
20010504,27.8250,28.3700,27.5950,28.1900,40091200,0
20010507,28.1000,28.1150,27.8100,28.1150,5633400,0
20010508,28.1550,28.1750,27.7800,27.8550,5066600,0
20010509,27.7750,27.8650,27.4500,27.6900,8899600,0
20010510,28.0000,28.0150,27.8000,27.8900,6083000,0
20010511,27.8600,27.9350,26.7250,26.7600,13758400,0
20010514,26.9500,27.2000,26.8200,27.2000,9362600,0
20010515,27.3250,27.6500,27.2500,27.5250,11337200,0
20010516,27.4250,28.2850,27.3000,28.2500,10050200,0
20010517,28.0000,28.6000,27.9500,28.3000,14745000,0
20010518,28.1900,28.5750,28.1900,28.5000,8598200,0
20010521,28.2250,28.3850,28.0000,28.2450,7799000,0
20010522,28.2250,29.3900,28.2000,29.3200,15503600,0
20010523,29.0000,29.6600,28.9900,29.3050,13534600,0
20010524,29.5000,30.0000,29.4050,29.9950,120800000,0
20010525,30.0000,30.0000,29.2800,29.3550,9859000,0
20010529,29.5000,29.8650,29.4750,29.8050,21407600,0
20010530,29.5250,29.9000,29.1400,29.3900,11544600,0
20010531,29.5150,29.7250,29.1750,29.6250,11907200,0
20010601,29.7500,29.7500,28.9750,29.0500,16843200,0
20010604,29.5000,29.5250,29.1400,29.3150,9540200,0
20010605,29.5000,30.0250,29.4000,29.9750,14493000,0
20010606,29.5500,29.9350,29.2750,29.8450,11019000,0
20010607,29.4500,29.9150,29.0350,29.8000,40978800,0
20010608,29.4000,29.6250,29.2250,29.5200,4528200,0
20010611,29.3750,29.6950,29.2300,29.3700,5636600,0
20010612,29.2500,29.6500,28.8850,29.5500,23371400,0
20010613,29.4750,29.9500,29.4300,29.5500,8685600,0
20010614,29.3500,29.4750,28.7750,28.8500,9915200,0
20010615,28.5700,29.2900,28.5700,29.0100,19176000,0
20010618,29.2250,29.7350,28.8750,29.6200,9121000,0
20010619,29.9000,29.9700,29.4050,29.8600,11521600,0
20010620,29.6500,30.5750,29.6500,30.1000,16894400,0
20010621,30.1000,30.7350,30.1000,30.6900,17079400,0
20010622,30.8150,31.0800,30.4600,30.9700,14876400,0
20010625,30.9700,31.0000,30.3900,30.6000,9448000,0
20010626,30.1000,30.3500,29.8250,30.1550,14980400,0
20010627,30.2250,30.5750,30.0300,30.1600,9901600,0
20010628,30.1550,30.6100,29.9500,29.9900,9981400,0
20010629,30.0250,30.1000,29.5250,30.0150,47800200,0
20010702,30.0150,30.3200,29.8600,30.2500,7816000,0
20010703,30.1500,30.2500,29.9250,30.2450,4774400,0
20010705,30.1250,30.3500,30.0500,30.1400,4310200,0
20010706,30.1450,30.1450,29.0000,29.1850,8446400,0
20010709,29.2250,29.5350,29.1250,29.4500,6475200,0
20010710,29.4250,29.4250,28.4250,28.4900,11350200,0
20010711,28.2550,28.7050,27.6000,28.6750,13629000,0
20010712,28.9250,29.7900,28.7750,29.7150,11770200,0
20010713,29.7150,30.2550,29.5750,30.1250,9287600,0
20010716,30.7500,31.5000,30.6300,30.6950,19282800,0
20010717,31.0000,32.1650,30.9200,31.8500,23449600,0
20010718,31.6250,32.1500,31.5400,32.0400,24371400,0
20010719,32.2500,32.3100,31.4250,31.7500,15742600,0
20010720,31.5900,31.5900,31.1400,31.3900,8331600,0
20010723,31.5500,31.6900,31.1550,31.1750,5157800,0
20010724,31.3000,31.4350,30.8500,31.0050,9355800,0
20010725,31.1500,31.2550,30.7500,31.2000,11050200,0
20010726,31.2500,31.6450,31.1600,31.5550,7375600,0
20010727,31.5550,32.0000,31.5550,31.7500,15012800,0
20010730,31.6300,31.8150,31.5000,31.7750,4758000,0
20010731,31.7750,31.9500,31.6950,31.7800,7279200,0
20010801,31.8650,31.8650,31.3250,31.5000,5992000,0
20010802,31.6500,31.8200,31.5000,31.7300,7728800,0
20010803,31.7300,31.7500,31.3500,31.7250,6179200,0
20010806,31.7250,31.8350,31.3150,31.3900,6070000,0
20010807,31.4000,31.6350,31.3150,31.5250,5243000,0
20010808,31.4500,31.9000,31.2850,31.4000,6728600,0
20010809,31.5500,31.7000,31.3950,31.6500,8031200,0
20010810,31.7000,31.7000,31.2850,31.4500,8545000,0
20010813,31.3500,31.6750,31.2500,31.6450,6420800,0
20010814,31.7750,31.8200,31.2500,31.2800,7255800,0
20010815,31.2500,31.6450,31.2500,31.2500,8271800,0
20010816,31.3000,31.7500,31.1350,31.6900,9030800,0
20010817,31.6300,31.7900,31.3050,31.3450,11369200,0
20010820,31.4250,31.8400,31.4250,31.7850,7853200,0
20010821,31.8700,32.5000,31.7500,31.7550,17631400,0
20010822,32.0250,32.3500,31.5000,32.3250,11863800,0
20010823,32.2750,32.7700,32.1600,32.5000,10110800,0
20010824,32.4100,32.4900,31.5600,31.6200,10949000,0
20010827,31.6750,31.7450,31.3750,31.3750,7369400,0
20010828,31.3750,31.4750,30.9250,30.9300,8544600,0
20010829,30.9000,30.9750,30.0250,30.0250,12133200,0
20010830,29.9550,30.4600,29.8850,30.1150,12677200,0
20010831,30.3000,31.0750,30.1750,30.7500,8722200,0
20010904,30.3950,31.3950,30.2750,30.9550,13866000,0
20010905,30.6250,31.0450,30.4400,30.6450,14945200,0
20010906,30.4500,30.5550,29.3750,29.8900,17273400,0
20010907,29.2750,29.7900,28.9400,29.2950,16568400,0
20010910,29.0050,29.3250,28.6750,28.7750,16171600,0
20010911,28.7750,28.7750,28.7750,28.7750,0,0
20010917,27.2500,28.0450,27.0000,27.1750,29285400,0
20010918,27.1750,27.5750,26.8750,27.5300,17449600,0
20010919,27.5900,28.3450,27.1000,27.5000,28058200,0
20010920,27.5000,27.5500,26.5000,26.8150,21670600,0
20010921,25.1250,26.6250,25.1250,25.5000,27415600,0
20010924,26.4400,27.2400,26.3400,26.6750,17247800,0
20010925,26.6750,27.8000,26.6500,27.5500,14311200,0
20010926,27.8500,27.9600,27.2500,27.5250,11110400,0
20010927,27.8000,28.5850,27.5000,28.4400,13721800,0
20010928,28.8750,29.3000,28.7500,29.1950,17507000,0
20011001,29.2050,29.5700,28.9500,29.4750,103800000,0
20011002,29.4600,29.7950,29.0250,29.7400,13083200,0
20011003,29.4800,30.1500,29.4000,29.9950,16628000,0
20011004,29.9950,30.1150,29.2000,29.3700,15855400,0
20011005,29.4450,29.5150,27.8750,28.0650,19935400,0
20011008,28.0700,28.0700,26.9350,27.1250,15390000,0
20011009,27.3250,27.3250,26.0750,26.0750,20389400,0
20011010,26.3000,27.8250,26.2500,27.4000,15874600,0
20011011,27.4000,27.7450,27.0550,27.3000,16157800,0
20011012,27.0500,27.0500,26.0500,26.5050,14482200,0
20011015,26.9400,27.8000,26.2700,27.7750,59555200,0
20011016,28.2250,29.2000,28.2000,28.8700,20683800,0
20011017,29.1850,29.3750,28.3750,28.5500,15372000,0
20011018,28.5550,28.8700,28.3800,28.5000,9766400,0
20011019,28.4800,28.7350,27.6500,28.5150,11354000,0
20011022,28.5200,29.5250,28.5200,29.2050,11156200,0
20011023,29.4000,29.9500,29.3950,29.4550,12890600,0
20011024,29.7500,30.0050,29.6350,29.9950,11241800,0
20011025,29.5750,30.6000,29.4350,30.3950,12999200,0
20011026,30.3250,30.6800,30.2100,30.3250,9663600,0
20011029,30.2500,30.2500,29.5800,29.5800,11249400,0
20011030,29.2500,29.9300,29.0100,29.5000,11356400,0
20011031,29.9750,30.1150,29.3600,29.4950,9457400,0
20011101,29.5500,30.2500,29.1800,29.9550,22711800,0
20011102,29.9500,30.6100,29.8450,30.4350,9204400,0
20011105,30.6750,31.0900,30.4000,30.5150,9041000,0
20011106,30.5150,31.0550,30.5000,31.0550,9682600,0
20011107,31.0000,31.6350,30.9550,31.3750,9915000,0
20011108,31.3750,32.0500,31.3700,31.5500,10825400,0
20011109,31.4000,31.7700,31.2250,31.5250,7889200,0
20011112,31.4000,31.6200,30.8500,31.5100,9558000,0
20011113,31.6750,32.0250,31.6500,31.7300,8360600,0
20011114,32.0000,32.0400,31.4950,31.7450,7690000,0
20011115,31.5900,31.9050,31.4850,31.6200,9407400,0
20011116,31.5050,31.5050,31.0600,31.2700,10816600,0
20011119,31.3850,32.0000,31.3750,31.9750,8284600,0
20011120,31.6750,31.8750,31.5350,31.7550,20694200,0
20011121,31.7250,32.2350,31.6750,31.7900,8613400,0
20011123,31.8500,32.4950,31.8250,32.4950,4089600,0
20011126,32.2500,32.4950,32.2000,32.4650,7099000,0
20011127,32.0500,32.1750,31.5200,31.7400,13170200,0
20011128,31.6500,31.9500,30.8550,30.8550,14966400,0
20011129,31.1500,31.9850,31.1300,31.8000,15531800,0
20011130,31.0500,31.3050,30.6500,30.6900,16500400,0
20011203,30.5000,30.8900,30.2450,30.7150,10741800,0
20011204,30.6500,31.2000,30.2000,31.1700,7909800,0
20011205,31.4500,31.5000,31.0500,31.0500,9721800,0
20011206,31.1750,31.6100,30.9950,31.5000,8837400,0
20011207,31.4750,31.6750,31.2250,31.5900,6395000,0
20011210,31.3500,31.5850,30.7050,30.8600,7899600,0
20011211,30.7750,31.5250,30.5500,31.2250,9770200,0
20011212,31.1000,31.4400,31.0100,31.4400,7032400,0
20011213,31.0900,31.2150,30.7250,30.8200,9855800,0
20011214,30.5250,30.9500,30.5000,30.7100,9251600,0
20011217,30.8000,31.6250,30.5250,31.6250,11420800,0
20011218,31.5900,31.8100,31.3650,31.5400,8721400,0
20011219,31.4250,32.0800,31.3250,31.7550,8523400,0
20011220,31.7400,31.9750,31.5050,31.5500,8047600,0
20011221,31.5250,31.6000,30.8000,30.8000,14285400,0
20011224,31.1250,31.2000,30.8850,30.9000,3354400,0
20011226,31.0250,31.5600,31.0000,31.1800,4252400,0
20011227,31.2000,31.7500,31.2000,31.4750,5868200,0
20011228,31.6000,32.0600,31.5000,31.7650,7836200,0
20011231,31.8750,31.8750,31.4100,31.4750,5249200,0
20020102,31.1550,31.5400,31.0600,31.4750,8590000,0
20020103,31.4800,31.9500,31.3850,31.4450,8073400,0
20020104,31.5600,32.0750,31.5250,31.9350,10577600,0
20020107,31.2000,31.6750,31.2000,31.5550,10755400,0
20020108,31.3500,31.4200,30.8750,31.0500,11511000,0
20020109,31.1250,31.5000,30.8300,30.9750,8523400,0
20020110,31.1000,31.3250,30.9000,31.0000,10378600,0
20020111,31.1250,31.1400,30.4500,30.4500,9090600,0
20020114,30.4450,30.5700,30.2000,30.3600,9315800,0
20020115,30.4400,30.9250,30.2850,30.7250,12409400,0
20020116,30.3000,30.9100,30.0750,30.2000,10225200,0
20020117,30.5250,30.7500,30.5000,30.5600,8887200,0
20020118,30.4000,30.6650,30.2600,30.4000,8531400,0
20020122,30.7500,31.3600,30.5000,31.3350,15653800,0
20020123,31.3350,31.5500,30.9500,31.4300,10173400,0
20020124,31.7750,32.0000,31.5700,32.0000,14497600,0
20020125,31.7100,32.0700,31.4300,31.6750,11076200,0
20020128,31.6250,31.9800,31.5500,31.8200,8998000,0
20020129,31.8650,32.1500,29.5350,29.6000,28492600,0
20020130,30.0250,30.9700,29.9750,30.8300,27449200,0
20020131,31.0400,31.6000,30.7650,31.5150,14842200,0
20020201,31.2750,31.4300,30.4950,30.6800,13768000,0
20020204,30.4750,30.5050,29.6500,29.7000,14378000,0
20020205,29.4000,29.7450,28.9550,29.4500,17417200,0
20020206,29.3500,29.5750,28.7550,29.4250,13486000,0
20020207,29.4250,30.3000,29.3600,29.4750,13255400,0
20020208,29.7750,30.3400,29.7500,30.3000,11566800,0
20020211,30.2750,30.7150,30.0000,30.6250,10100400,0
20020212,30.4150,30.8750,30.4150,30.5300,12078000,0
20020213,30.7000,31.3700,30.5650,31.0600,12791800,0
20020214,31.0000,31.4250,30.6550,31.0300,13523600,0
20020215,30.7500,30.9000,30.4000,30.4000,14399000,0
20020219,30.0000,30.2400,29.6250,29.8050,13208400,0
20020220,29.9000,30.6250,29.6800,30.5900,14234200,0
20020221,30.7100,31.0700,30.4800,30.5550,11221000,0
20020222,30.5600,30.9000,30.0150,30.6600,11402600,0
20020225,30.7250,31.7350,30.7250,31.6250,13136200,0
20020226,31.6250,32.0350,31.3450,31.8200,13069400,0
20020227,31.8100,32.2250,31.4500,31.7800,13990600,0
20020228,31.9200,32.3700,31.8150,31.9750,12984000,0
20020301,32.0250,32.4300,32.0250,32.4000,12009200,0
20020304,32.5000,33.3750,32.4850,33.2000,26565600,0
20020305,33.0000,33.3300,32.4100,32.5250,17722600,0
20020306,32.7000,33.6000,32.6100,33.3500,14054400,0
20020307,33.7000,34.0000,33.4500,33.4900,15171200,0
20020308,33.9500,34.1400,33.7200,33.9150,13094400,0
20020311,33.5600,34.2250,33.5600,33.8750,13454000,0
20020312,33.3750,34.1250,33.3750,34.0000,12682400,0
20020313,33.7750,34.2150,33.5400,33.7750,9210400,0
20020314,33.6750,33.9450,33.4000,33.5000,8441800,0
20020315,33.8750,34.6750,33.7500,34.5900,18805200,0
20020318,34.3100,34.6600,34.2500,34.4050,10730800,0
20020319,34.5050,34.7350,34.3000,34.4300,10651600,0
20020320,33.9800,34.3000,33.8800,33.9200,7045600,0
20020321,33.8750,34.1400,33.6400,34.0000,7943200,0
20020322,34.0050,34.7250,33.8750,34.3250,9196200,0
20020325,34.5750,34.5750,34.0500,34.0750,6844600,0
20020326,34.0350,34.7100,34.0250,34.5600,8990200,0
20020327,34.1500,34.6900,34.1500,34.4000,11531600,0
20020328,34.2750,34.8050,33.9100,34.0100,8272600,0
20020401,33.5250,34.1600,33.4250,34.0750,10214200,0
20020402,33.7500,34.3750,33.7200,34.3750,8530400,0
20020403,34.3250,34.5000,34.0300,34.1300,9877800,0
20020404,33.9250,34.4850,33.9250,34.3500,8389600,0
20020405,34.3500,34.8500,34.2500,34.4600,8951800,0
20020408,33.9000,34.9000,33.9000,34.7400,10930200,0
20020409,34.7400,34.9750,34.6800,34.8500,8422800,0
20020410,34.7800,35.0450,34.6750,34.9700,15719600,0
20020411,34.9000,34.9650,34.0250,34.3000,12707400,0
20020412,34.5750,35.0250,34.4250,35.0250,12310200,0
20020415,35.1200,35.2400,34.2800,34.6000,15284000,0
20020416,34.9500,35.4600,34.9000,35.3600,15812800,0
20020417,35.2600,35.6000,35.0550,35.4000,13855400,0
20020418,35.1250,35.4750,34.8000,35.3100,10998800,0
20020419,35.5000,35.9750,35.3650,35.8100,12696000,0
20020422,35.6000,36.0950,35.4500,35.5300,13744600,0
20020423,35.5000,36.1900,35.4000,36.0000,13721200,0
20020424,35.9200,36.2500,35.7500,35.7500,11337000,0
20020425,35.5750,35.7750,35.2850,35.4200,12859200,0
20020426,35.6000,36.0600,35.3250,35.8900,16365200,0
20020429,35.7500,36.1450,35.5500,35.6350,10288600,0
20020430,35.6250,36.5000,35.6250,36.2400,11630400,0
20020501,36.0200,36.4400,35.7600,36.1200,11857600,0
20020502,36.0250,36.7750,36.0250,36.7750,12410200,0
20020503,36.5750,37.0000,36.5250,36.8400,9325200,0
20020506,36.8250,37.1950,36.1000,36.2350,11663200,0
20020507,36.5900,36.9250,36.3850,36.4800,13760800,0
20020508,37.2100,37.2900,36.8900,37.0000,13877000,0
20020509,36.8000,37.4750,36.7250,37.2100,12071600,0
20020510,37.2500,37.4250,36.8900,36.9250,10407600,0
20020513,36.9250,37.5000,36.9250,37.5000,11730000,0
20020514,37.6350,37.9800,37.5750,37.9400,13324200,0
20020515,37.5750,38.2500,37.5750,37.9600,11033400,0
20020516,37.9000,38.4900,37.9000,38.1050,9919600,0
20020517,38.4250,38.4950,38.2250,38.4500,11993200,0
20020520,38.4500,38.4500,38.4500,38.4500,0,0
20020521,38.0450,38.1700,37.4650,37.4950,12428200,0
20020522,37.4950,37.8450,37.2500,37.7150,9556800,0
20020523,37.9500,38.3550,37.9000,38.3250,9688200,0
20020524,38.2250,38.5450,38.0500,38.0700,9241400,0
20020528,38.0700,38.1500,37.8150,37.8550,8158200,0
20020529,37.7750,38.3500,37.7550,38.1350,7633000,0
20020530,37.7900,38.2750,37.7600,37.9600,8538000,0
20020531,38.0600,38.4050,37.9050,37.9050,8244600,0
20020603,37.8850,38.1250,37.1850,37.2250,11658800,0
20020604,37.1250,37.3650,36.9000,37.2000,12717200,0
20020605,37.0500,37.2950,36.5500,36.6050,11415200,0
20020606,36.6050,36.6200,34.7500,34.8750,21184600,0
20020607,34.4000,35.6800,34.3750,35.4850,20844600,0
20020610,35.5000,35.8850,35.5000,35.5650,11043200,0
20020611,35.7500,36.2000,35.3250,35.3550,10862600,0
20020612,35.2750,35.8400,35.1300,35.5750,13930600,0
20020613,35.6000,35.7250,34.8000,34.8000,9932200,0
20020614,34.3500,35.7700,34.2500,35.5500,18567600,0
20020617,35.5500,36.8350,35.5500,36.6800,11868000,0
20020618,36.6000,37.0650,36.4000,37.0000,10482600,0
20020619,36.6750,37.2200,36.5900,36.8750,11035600,0
20020620,36.7500,36.8150,35.8750,36.0500,13127600,0
20020621,35.6500,36.1850,35.1250,35.1300,19745400,0
20020624,35.0050,35.6750,34.7000,35.1800,14405000,0
20020625,35.4000,35.9700,34.9800,35.0150,11767400,0
20020626,34.0500,34.4750,33.4250,33.7250,22191400,0
20020627,34.1400,34.3850,33.8500,34.3000,15878200,0
20020628,34.4000,35.2500,34.3500,35.1800,14043600,0
20020701,35.1800,35.6100,34.6250,34.6250,12016600,0
20020702,34.6250,35.2100,34.3050,34.7450,13144000,0
20020703,34.6250,34.9250,34.0550,34.4000,11093800,0
20020705,35.0000,35.4500,34.9000,35.4100,7266800,0
20020708,35.4100,36.2250,35.3750,35.9700,10795600,0
20020709,36.1400,36.3500,35.0200,35.1200,13526800,0
20020710,35.2800,35.3400,33.8750,34.0500,16224600,0
20020711,33.8250,34.8750,33.6500,34.5750,15559400,0
20020712,34.5800,34.8400,34.1200,34.3050,13226000,0
20020715,33.5500,34.0000,32.3750,33.8950,22600800,0
20020716,33.5250,33.9350,32.9200,33.1500,14490400,0
20020717,33.6250,33.8250,32.2000,32.5000,15885800,0
20020718,32.4500,32.6500,31.0550,31.3050,14754200,0
20020719,31.1750,31.3050,30.5250,30.7600,16261400,0
20020722,30.5600,31.2250,29.7500,30.1350,20689400,0
20020723,30.2500,30.6000,28.6700,28.9500,30141600,0
20020724,28.5000,29.7500,27.5550,29.5000,35030800,0
20020725,29.2000,30.5000,28.9950,29.9750,24161800,0
20020726,30.0000,30.8950,29.9050,30.8250,13829200,0
20020729,31.6000,32.2500,31.5000,32.1500,15468800,0
20020730,31.7750,32.5700,31.4000,32.1400,14215000,0
20020731,32.3000,33.2500,32.1400,33.2500,17547800,0
20020801,33.1250,33.1250,32.2250,32.4000,14213200,0
20020802,32.2750,32.3650,31.3400,31.7550,12071400,0
20020805,31.7600,31.8750,30.9000,31.0300,14105400,0
20020806,31.6250,32.7700,31.5750,31.8650,12971800,0
20020807,32.1200,32.6250,31.9800,32.6250,13107800,0
20020808,32.8250,34.3550,32.8250,34.1950,16278200,0
20020809,34.1250,34.6950,33.5800,34.4050,10901400,0
20020812,33.9250,34.4350,33.4750,34.2250,9278400,0
20020813,34.2250,34.9950,33.6550,33.6800,13073400,0
20020814,33.6800,34.6500,33.2500,34.5000,15312800,0
20020815,34.7000,35.0800,34.5650,34.7000,13741600,0
20020816,34.5750,34.7750,34.3350,34.3550,10626000,0
20020819,34.3550,35.1400,34.3550,35.0500,10528400,0
20020820,34.9000,34.9000,34.3100,34.5050,9408600,0
20020821,34.6000,34.9550,34.0600,34.7700,8318600,0
20020822,34.6150,35.2950,34.5650,35.1750,9510600,0
20020823,34.9900,35.1700,34.3950,34.7000,8600200,0
20020826,35.1250,35.6200,34.6250,35.5000,11664200,0
20020827,35.7250,36.0150,35.5750,35.7000,11382400,0
20020828,35.3550,35.5750,34.7500,35.0050,9751400,0
20020829,34.5250,35.4900,34.3050,35.1800,8374400,0
20020830,35.0750,35.5500,34.9100,35.0400,8505800,0
20020903,34.3500,34.5150,33.3750,33.5650,13322800,0
20020904,33.4400,33.9250,33.3200,33.6850,11279600,0
20020905,33.2000,33.6850,32.7550,33.6600,11197400,0
20020906,34.0250,34.7800,33.9900,34.6450,12069400,0
20020909,34.3600,34.7800,33.9350,34.6250,11149400,0
20020910,34.6500,34.6500,33.9300,34.2650,8959400,0
20020911,34.8900,34.9250,34.1500,34.3700,6108600,0
20020912,34.3100,34.3100,33.5550,33.6650,8353200,0
20020913,33.6000,34.2500,33.4000,34.1500,9545600,0
20020916,34.0000,34.4900,33.7500,34.4900,7721600,0
20020917,34.9200,35.0000,33.9250,34.0250,11401400,0
20020918,33.1500,33.5700,32.8800,33.1500,18272200,0
20020919,32.4500,32.5750,31.5650,31.6800,16344400,0
20020920,31.7250,31.8250,31.1500,31.5500,22537600,0
20020923,31.3400,32.1600,30.7000,31.9250,12600800,0
20020924,31.7750,32.3950,30.9550,31.0000,15317400,0
20020925,31.5500,32.1500,30.8050,31.7500,13651000,0
20020926,32.0000,33.0650,32.0000,32.9600,13439000,0
20020927,32.7600,33.3600,31.8750,32.0400,13862600,0
20020930,32.0350,32.4450,31.0250,31.9000,16437200,0
20021001,31.9050,33.1850,31.7400,33.0750,12675000,0
20021002,32.5500,33.1750,31.8750,32.0950,14985200,0
20021003,31.7250,31.9000,29.8750,29.9000,22943000,0
20021004,30.1250,30.3450,28.5000,29.0000,21412000,0
20021007,29.0050,29.4500,27.6050,27.8000,18579000,0
20021008,28.2250,29.2250,27.9400,28.6000,22605600,0
20021009,28.6050,28.6050,26.9950,27.0750,20539400,0
20021010,27.0750,28.6450,26.9800,28.3300,16949600,0
20021011,29.1250,30.4000,29.0950,29.7000,15790400,0
20021014,29.7050,30.5750,29.3500,30.3550,11243400,0
20021015,31.5050,32.9750,31.5050,32.8750,30415800,0
20021016,32.5500,33.5000,32.5500,33.4250,20292800,0
20021017,33.4250,34.3750,33.4250,34.2900,18872400,0
20021018,34.1250,34.9500,34.0350,34.6600,15775400,0
20021021,34.4550,35.3000,34.2500,35.1750,16810800,0
20021022,34.7050,35.0150,34.5300,34.8250,14502400,0
20021023,34.7000,35.1400,34.1500,35.0500,18279800,0
20021024,35.1700,35.3350,34.0850,34.2400,13664800,0
20021025,34.0000,35.1500,33.9600,34.9100,13546200,0
20021028,35.4000,35.4950,34.6000,34.7500,13525400,0
20021029,34.8250,35.0050,34.3250,34.7200,14277800,0
20021030,34.9250,35.4950,34.8450,35.2050,12100600,0
20021031,35.3250,35.8000,34.7150,34.8950,14086000,0
20021101,34.6000,35.3850,34.5350,35.0900,10536800,0
20021104,35.5250,36.0000,35.0200,35.0250,12879000,0
20021105,35.0000,35.6450,34.9550,35.4250,9428600,0
20021106,35.4900,35.7500,34.6000,35.0800,15697800,0
20021107,34.5900,34.7100,33.5350,33.7400,14772800,0
20021108,33.8200,34.2750,33.2250,33.4500,11667000,0
20021111,33.5250,33.7750,33.3000,33.3750,7309600,0
20021112,33.6050,34.3250,33.6050,33.6750,10216800,0
20021113,33.5500,34.2450,33.1300,33.6550,12382000,0
20021114,34.1750,34.4950,34.0800,34.3750,9703400,0
20021115,34.3800,34.5100,34.0000,34.3950,10773600,0
20021118,34.6750,34.7250,33.5250,33.7050,9342600,0
20021119,33.7100,34.4900,33.3000,34.1100,12763200,0
20021120,34.0250,34.8750,34.0250,34.7500,10089000,0
20021121,34.7550,35.8750,34.7550,35.7100,15190000,0
20021122,35.7150,36.0000,35.3000,35.6350,9920400,0
20021125,35.6350,36.0000,35.3450,35.6000,9564600,0
20021126,35.5750,35.5800,34.7150,34.7800,9926200,0
20021127,35.0750,35.6500,34.9300,35.4950,7989000,0
20021129,35.5450,35.6000,34.9050,35.0400,4974200,0
20021202,35.0450,35.6500,34.3750,34.5550,14714600,0
20021203,34.5600,34.9750,34.2150,34.6500,11251400,0
20021204,34.2250,34.8500,34.1450,34.4250,12631000,0
20021205,34.4250,34.5500,33.7600,33.8000,9223000,0
20021206,33.5750,34.5150,33.5500,34.1200,11748800,0
20021207,34.1200,34.1200,34.1200,34.1200,0,0
20021208,34.1200,34.1200,34.1200,34.1200,0,0
20021209,34.0500,34.3450,33.9050,34.0250,9243000,0
20021210,34.2000,34.6900,33.9700,34.6900,8658000,0
20021211,34.3250,34.8300,34.3050,34.7500,9970400,0
20021212,34.9500,35.0150,34.5550,34.7700,8393400,0
20021213,34.6000,34.7500,34.1250,34.1250,6763000,0
20021216,34.2600,35.3500,34.2100,35.1400,9926200,0
20021217,35.0250,35.1550,34.6550,34.7050,8141800,0
20021218,34.2750,34.4850,33.9500,34.2350,11139200,0
20021219,34.1950,34.7300,34.1250,34.2500,10635200,0
20021220,34.6850,35.1500,34.5850,35.1350,13702200,0
20021223,34.9000,35.4500,34.7800,35.0550,8740800,0
20021224,35.0550,35.1150,34.8000,34.8750,2935800,0
20021226,35.0200,35.3200,34.7250,34.9200,4642800,0
20021227,34.9200,35.1000,34.4500,34.5850,6322000,0
20021230,34.6750,35.0500,34.3250,34.9000,6862800,0
20021231,34.9000,35.0000,34.3150,34.7850,7042800,0
20030102,34.9550,35.4100,34.7250,35.3400,12410000,0
20030103,35.0500,35.2800,34.7700,35.1200,7768600,0
20030106,34.8250,35.8500,34.8250,35.6250,12432600,0
20030107,35.6300,35.9300,35.4150,35.6800,9578200,0
20030108,35.6850,35.6850,35.3800,35.5350,8528400,0
20030109,35.7000,36.0400,35.7000,36.0000,8645400,0
20030110,35.6350,36.2250,35.5950,35.9000,10303400,0
20030113,36.0400,36.1950,35.8000,36.1900,9097200,0
20030114,36.0250,36.2450,35.8500,36.2400,9746000,0
20030115,36.2400,36.2500,35.4350,35.7250,12795400,0
20030116,35.6500,35.9500,35.2750,35.5000,10701800,0
20030117,35.2400,35.7800,35.2000,35.7400,10086800,0
20030121,35.6250,35.8800,35.3650,35.3650,8915000,0
20030122,35.3700,35.7400,35.1250,35.4500,13767600,0
20030123,35.5350,35.9450,35.4000,35.8000,11109800,0
20030124,35.8000,35.8000,34.7800,34.8100,12871400,0
20030127,34.8000,34.9900,34.2600,34.3100,14036200,0
20030128,34.3150,34.6650,34.2500,34.5500,8939600,0
20030129,34.5500,35.1650,34.0500,34.7950,11034400,0
20030130,34.5950,34.9950,34.2750,34.3550,10179600,0
20030131,34.3550,35.1450,34.2000,35.0250,11114600,0
20030203,35.0050,35.2250,34.8250,35.0150,8354800,0
20030204,35.0200,35.0200,34.2200,34.3200,12138600,0
20030205,34.5000,35.0750,34.1400,34.2500,13162000,0
20030206,34.2550,34.5100,33.8250,34.2100,13892000,0
20030207,34.2150,34.5700,33.8200,33.9700,9839800,0
20030210,33.9700,34.2250,33.7500,34.1050,10972000,0
20030211,34.1050,34.5250,33.7200,33.8650,10767200,0
20030212,33.8700,34.0750,33.6000,33.6000,9988600,0
20030213,33.7000,33.9950,33.2750,33.8000,11384800,0
20030214,33.7250,34.4500,33.6200,34.4350,10325400,0
20030218,34.4350,35.0300,34.4350,34.9050,9635800,0
20030219,34.9000,34.9050,34.5000,34.8750,8779200,0
20030220,34.8750,34.9100,34.6100,34.7250,8636400,0
20030221,34.8000,35.2500,34.7050,35.1750,11493200,0
20030224,35.0000,35.0500,34.3250,34.3350,11274400,0
20030225,34.1250,34.5950,33.8200,34.5350,12012400,0
20030226,34.5350,34.5350,34.0300,34.1650,11634000,0
20030227,34.1650,34.7500,34.1550,34.6000,9885800,0
20030228,34.6250,35.0350,34.4500,34.6200,12457400,0
20030303,34.7250,35.1250,34.2000,34.2900,12459600,0
20030304,34.3350,34.3350,34.0150,34.0250,9691000,0
20030305,33.7400,34.1750,33.7200,34.1700,12618000,0
20030306,33.6650,34.2400,33.6650,34.0750,10845800,0
20030307,33.5550,34.5350,33.5550,34.4950,11252800,0
20030310,34.1850,34.2200,33.3000,33.4200,11909000,0
20030311,33.4200,33.5900,32.6850,32.8150,14777600,0
20030312,32.6800,32.9250,32.1300,32.9200,17252200,0
20030313,33.2500,33.8750,33.0250,33.8000,14135400,0
20030314,33.8950,34.2150,33.6000,33.6550,12133000,0
20030317,33.6550,34.5700,33.3500,34.5600,14173400,0
20030318,34.5650,34.6400,33.9200,34.1700,12264400,0
20030319,34.2000,34.8100,34.0600,34.7500,11628600,0
20030320,34.7500,34.9750,33.9750,34.7600,12191400,0
20030321,34.7600,35.2500,34.7600,35.2500,16202600,0
20030324,35.2550,35.2550,34.3300,34.4000,11500400,0
20030325,34.5450,34.9500,34.3800,34.6550,8445400,0
20030326,34.7150,34.7150,34.1950,34.2750,10076200,0
20030327,34.2750,34.3850,33.8250,34.1450,9582800,0
20030328,34.1450,34.4650,33.8600,34.2900,8825000,0
20030331,33.5050,34.0550,33.4100,33.4200,11370400,0
20030401,33.7250,34.0000,33.6100,34.0000,15018800,0
20030402,34.6250,34.9950,34.4200,34.9100,13815400,0
20030403,35.0000,35.1000,34.5500,34.5950,10827200,0
20030404,34.7500,35.0000,34.6450,35.0000,8473800,0
20030407,35.3500,35.7450,34.7200,34.7200,15145000,0
20030408,34.7200,35.5150,34.6500,35.4250,13140600,0
20030409,35.4250,35.6500,35.0800,35.0800,13475600,0
20030410,35.2750,35.6050,35.1100,35.6050,8831400,0
20030411,35.2850,36.0000,35.2850,35.6700,10827000,0
20030414,35.7700,36.0250,35.3500,36.0000,14273800,0
20030415,35.5000,36.4750,35.5000,36.3400,13301800,0
20030416,36.4250,36.4500,35.7500,35.9950,12814200,0
20030417,35.9950,36.4500,35.9600,36.4400,9271200,0
20030421,36.4400,36.9400,36.2600,36.4000,8144000,0
20030422,36.2600,37.2000,36.1950,37.1200,13744200,0
20030423,36.8500,37.4050,36.8500,37.2750,11853000,0
20030424,36.8250,37.0700,36.5950,36.7800,10939200,0
20030425,36.5850,36.8250,36.1900,36.2900,8427600,0
20030428,36.3250,37.0850,36.2950,36.8350,8645400,0
20030429,36.8600,37.0750,36.4300,36.8700,99000000,0
20030430,36.7550,37.2250,36.6600,37.0250,10733000,0
20030501,37.0250,37.2400,36.4050,37.1250,10538200,0
20030502,36.9850,37.4950,36.9850,37.4550,11550800,0
20030505,37.2800,37.4500,37.0100,37.0700,10508400,0
20030506,37.0500,37.4400,36.9250,37.2050,10245800,0
20030507,37.1250,37.3800,36.8550,37.1300,11820600,0
20030508,36.9000,37.2250,36.7600,36.8450,9556600,0
20030509,37.0750,37.1200,36.6500,37.0000,10006200,0
20030512,36.9150,37.3600,36.7550,37.2550,8676800,0
20030513,37.2550,37.3500,36.9550,37.1600,8969800,0
20030514,37.2500,37.2800,36.8550,36.9700,7797400,0
20030515,37.1000,37.2350,36.9000,37.2100,9063800,0
20030516,36.9150,37.2450,36.8950,37.0800,10707600,0
20030519,37.0800,37.0800,36.1150,36.2350,10856400,0
20030520,36.3250,36.5600,36.0200,36.2550,9977600,0
20030521,36.1700,36.7000,36.1500,36.5200,6726400,0
20030522,36.5000,36.8250,36.4100,36.5600,9361200,0
20030523,36.5600,37.0000,36.4500,36.8750,6139200,0
20030527,36.6250,37.5000,36.5150,37.4950,12112200,0
20030528,37.3900,37.6250,37.1250,37.1700,15869000,0
20030529,37.0000,37.4400,36.6750,36.7900,10486600,0
20030530,36.9400,37.3050,36.9000,37.1000,10993400,0
20030602,37.3500,37.6500,37.0050,37.0650,13884000,0
20030603,37.1400,37.8600,37.1400,37.8550,14219200,0
20030604,37.5500,38.4000,37.5500,38.3300,15276200,0
20030605,37.7350,38.7000,37.7350,38.3700,11683800,0
20030606,38.6250,39.0000,38.3050,38.4600,11757400,0
20030609,38.1500,38.4600,37.7550,37.9150,9071600,0
20030610,37.9150,38.5500,37.8000,38.5500,8608600,0
20030611,38.6350,39.2250,38.4100,39.1950,11708000,0
20030612,39.1950,39.2800,38.9500,39.2200,8836800,0
20030613,39.2450,39.3650,39.0150,39.2450,7655200,0
20030616,39.3150,39.3200,39.3150,39.3200,263800,0
20030617,39.9750,39.9750,39.6950,39.9200,9175600,0
20030618,39.9200,40.0000,39.6000,39.8650,9997600,0
20030619,39.8650,39.8750,39.1500,39.2050,10154600,0
20030620,39.3300,39.6800,39.2050,39.4550,12918800,0
20030623,39.4600,39.5750,38.8000,38.9600,12384000,0
20030624,38.9600,38.9800,37.8850,38.7750,20650200,0
20030625,38.7000,39.8450,38.6750,39.3250,24129000,0
20030626,39.3000,39.9250,39.3000,39.8300,15640800,0
20030627,39.7650,39.9400,39.6500,39.8050,12269800,0
20030630,39.8100,39.9800,39.5150,39.5150,17648600,0
20030701,39.4500,40.0000,39.2800,40.0000,13989000,0
20030702,39.9250,40.3150,39.8200,40.2000,19455400,0
20030703,40.2000,40.3600,39.7700,40.0050,9123800,0
20030707,40.1050,40.4900,40.0600,40.4500,10851600,0
20030708,40.3500,40.8750,40.3500,40.7400,9093400,0
20030709,40.5500,41.4400,40.0540,40.9250,10721000,0
20030710,40.9250,40.9800,40.5350,40.8000,10835200,0
20030711,41.0000,41.4400,36.8250,41.4400,11562600,0
20030714,41.7000,42.4500,41.5600,41.7300,23333200,0
20030715,42.0000,42.2000,41.4050,41.7500,17591800,0
20030716,41.8600,41.8750,41.0500,41.3900,12721600,0
20030717,41.0900,41.2650,40.6150,40.7600,10955000,0
20030718,40.9000,41.5750,40.8800,41.5750,10362600,0
20030721,41.5750,41.5750,40.8750,41.0900,9214600,0
20030722,41.0750,41.8450,40.9400,41.5950,9670600,0
20030723,41.5050,41.8300,41.3350,41.6800,6605600,0
20030724,41.7050,41.9750,40.8900,40.9800,9177000,0
20030725,41.0750,41.7650,40.8750,41.7650,7315400,0
20030728,41.5600,41.7550,41.3650,41.4150,6675600,0
20030729,41.4150,41.7700,41.0650,41.4400,8460800,0
20030730,41.4400,41.7000,41.2000,41.3550,7285200,0
20030731,41.7000,41.9000,41.2500,41.2850,9816200,0
20030801,41.2800,41.2800,40.2850,40.3700,12767400,0
20030804,40.3700,40.8500,39.9450,40.8000,12006600,0
20030805,40.5250,40.7750,39.7550,39.9000,12028200,0
20030806,39.9000,40.6300,39.7550,40.3000,10170000,0
20030807,40.1000,40.3150,39.8150,40.2650,9044400,0
20030808,40.5000,40.6700,40.3500,40.6450,6134400,0
20030811,40.5200,40.7200,40.0500,40.3050,8421600,0
20030812,40.3100,40.7450,40.2550,40.7150,7081400,0
20030813,40.7150,40.8500,40.2500,40.3950,6107400,0
20030814,40.4550,40.7500,40.1550,40.7100,5997000,0
20030815,40.7100,40.7500,40.5350,40.7500,3451600,0
20030818,40.5750,40.6750,40.3450,40.5350,6789200,0
20030819,40.8900,40.9050,40.2500,40.6050,9755400,0
20030820,40.6050,40.9800,40.3250,40.8550,7226600,0
20030821,40.8550,41.0900,40.3500,40.4950,9304400,0
20030822,40.6500,40.6950,39.1200,39.1900,18321400,0
20030825,39.2500,39.3150,38.8150,38.8300,14025600,0
20030826,38.8300,39.1000,38.6050,38.9450,14179800,0
20030827,38.9400,39.1100,38.7450,38.7900,7514400,0
20030828,38.8500,39.2600,38.7250,39.1500,8092400,0
20030829,39.0650,39.6500,39.0100,39.6250,9163800,0
20030902,39.6250,39.9500,39.5300,39.7150,15269400,0
20030903,39.4000,39.4950,38.7100,39.0000,21273600,0
20030904,38.7000,38.7500,37.9500,38.1200,23553600,0
20030905,37.7750,38.6250,37.7750,38.0750,15824400,0
20030908,38.2800,38.6100,38.1750,38.4900,11771800,0
20030909,38.3500,38.3750,38.0100,38.0550,9464600,0
20030910,37.9000,37.9050,37.2900,37.4350,15699600,0
20030911,37.4000,38.1700,37.4000,37.8000,13996800,0
20030912,37.8000,38.1000,37.7000,37.9150,13503000,0
20030915,38.0400,38.5600,37.9050,38.5000,10104800,0
20030916,38.4700,38.8200,38.3700,38.8200,13177400,0
20030917,38.6500,39.0300,38.6000,38.9850,9741800,0
20030918,39.0000,40.0000,38.9900,39.8450,14307000,0
20030919,39.8450,39.9700,39.5600,39.6100,12762600,0
20030922,39.1250,39.4100,39.0250,39.3000,9051000,0
20030923,39.3500,39.6650,39.3050,39.5250,7939000,0
20030924,39.5750,39.6900,39.0500,39.2000,9806800,0
20030925,39.3000,39.6250,39.1350,39.2500,9768200,0
20030926,39.3250,39.5350,39.1650,39.4000,12012800,0
20030929,38.9600,39.4000,38.8950,39.3600,13573200,0
20030930,39.3600,39.3600,38.7700,39.0200,13876000,0
20031001,39.2250,39.6450,38.9950,39.6100,14240200,0
20031002,39.4550,39.7200,39.3750,39.5950,8680600,0
20031003,39.5950,40.1200,39.5950,39.7750,13703000,0
20031006,39.9250,40.3150,39.7750,40.2250,7877200,0
20031007,40.2250,40.2900,39.6950,40.1750,10539000,0
20031008,40.1250,40.2700,39.9450,40.1700,6028800,0
20031009,40.3750,40.7550,40.1900,40.3350,9283600,0
20031010,40.3000,40.6900,40.2850,40.5600,6839200,0
20031013,40.6400,40.9350,40.6400,40.8700,7650000,0
20031014,41.0750,41.3750,40.8600,41.2400,12862000,0
20031015,41.3750,41.3750,40.7950,41.0300,10601600,0
20031016,41.0300,41.1050,40.7200,40.9650,11029000,0
20031017,41.0600,41.0600,40.6300,40.8500,9600600,0
20031020,40.1500,40.8300,40.1500,40.7050,9397800,0
20031021,40.6650,40.8550,40.4300,40.5100,8557600,0
20031022,40.9550,40.9550,40.2500,40.5150,7701600,0
20031023,40.5150,40.9900,40.3250,40.8900,6912400,0
20031024,40.8900,40.9900,40.4500,40.9300,7763000,0
20031027,40.9300,40.9300,36.7450,36.7850,93376800,0
20031028,36.7900,37.0600,36.2250,36.4250,62336400,0
20031029,36.4250,37.4750,36.2850,37.1800,52770000,0
20031030,37.5000,37.7400,37.1000,37.5850,37171800,0
20031031,37.6750,37.9250,37.6000,37.8650,23302800,0
20031103,37.8750,37.9950,37.4050,37.9950,25706964,0
20031104,37.8250,38.1900,37.6450,37.7700,26455000,0
20031105,37.7700,38.1000,37.2950,38.1000,23350000,0
20031106,37.8750,38.4500,37.7450,38.4200,20095000,0
20031107,38.4750,38.4850,38.0650,38.0750,16213000,0
20031110,38.0500,38.1200,37.6800,37.8050,13694000,0
20031111,37.7000,37.7900,37.5350,37.7550,10710200,0
20031112,37.5750,38.0400,37.5600,37.9050,11602200,0
20031113,37.8150,37.9100,37.6050,37.7050,11586400,0
20031114,37.7050,37.7300,37.2550,37.3600,13011600,0
20031117,37.2000,37.3750,37.1050,37.2850,12908600,0
20031118,37.3500,37.3700,36.9250,36.9750,13187000,0
20031119,36.9650,37.3010,36.9550,37.1850,11986200,0
20031120,37.0150,37.3900,36.8800,37.0000,10986200,0
20031121,37.1500,37.2500,36.8600,37.1750,12748800,0
20031124,37.2250,37.4900,37.1450,37.4500,12725600,0
20031125,37.4850,37.6360,37.3000,37.5250,11084000,0
20031126,37.1450,37.7450,37.1450,37.7350,12625200,0
20031128,37.0300,37.8750,37.0300,37.7150,5382800,0
20031201,37.3250,38.1750,37.3250,38.1750,14591000,0
20031202,38.2100,38.4000,38.1500,38.3050,18055400,0
20031203,37.9500,38.0000,37.6600,37.7250,16419800,0
20031204,37.7250,37.7750,37.5900,37.7400,14279200,0
20031205,37.6750,37.8750,37.5450,37.5550,11470400,0
20031208,37.5700,38.0000,37.5000,38.0000,13218000,0
20031209,38.0900,38.0950,37.6050,37.7050,13528000,0
20031210,38.2000,38.2000,37.6250,37.7950,10213200,0
20031211,37.8500,37.9900,37.7750,37.9450,12332600,0
20031212,37.9500,38.0950,37.8850,37.9250,10176000,0
20031215,38.3500,38.5550,38.1100,38.2150,17195400,0
20031216,38.1500,38.8800,38.1250,38.7450,12968000,0
20031217,38.7500,38.9900,38.6900,38.9400,9201800,0
20031218,38.9100,39.4500,38.8050,39.4500,15335200,0
20031219,39.4500,39.6750,39.3250,39.5000,17565200,0
20031222,39.3750,39.6450,39.3300,39.5300,9015000,0
20031223,39.4000,39.7200,39.3800,39.6550,9984800,0
20031224,39.6250,39.8000,39.5900,39.6250,3040000,0
20031226,39.5500,39.8250,39.5000,39.7950,3974800,0
20031229,39.9500,40.1500,39.8050,40.1500,8800000,0
20031230,40.0050,40.2500,40.0000,40.2500,6701000,0
20031231,40.1250,40.2650,40.0300,40.2150,7854000,0
20040102,39.8750,40.2150,39.4550,39.5450,16898000,0
20040105,39.6600,39.8000,39.3600,39.6600,14535400,0
20040106,39.5600,39.6950,39.4000,39.5950,15083600,0
20040107,39.5250,39.5850,39.4050,39.5050,13346200,0
20040108,39.5050,39.5700,39.3750,39.5250,13934400,0
20040109,39.5000,39.5250,39.0950,39.1750,13183600,0
20040112,39.1000,39.3000,39.0800,39.2500,10848600,0
20040113,39.1250,39.3750,39.0600,39.1500,10750800,0
20040114,39.1550,39.6500,39.1550,39.6250,12893400,0
20040115,39.6550,39.9250,38.8000,39.3400,22091200,0
20040116,39.3500,39.6250,39.0900,39.5100,14935800,0
20040120,39.6250,40.0750,39.5750,40.0350,13342600,0
20040121,40.0350,40.9850,39.9750,40.9250,18121600,0
20040122,40.9250,41.1000,40.7250,40.8500,15679800,0
20040123,41.0000,41.1700,40.4950,40.6350,12525800,0
20040126,40.5750,41.1500,40.5050,41.1200,11386200,0
20040127,41.1500,41.3600,40.9950,41.0000,14184200,0
20040128,41.1000,41.4750,40.0005,40.2500,16121200,0
20040129,40.5000,40.5200,40.0000,40.4600,10830400,0
20040130,40.4000,40.9750,40.3200,40.7300,10059600,0
20040202,40.7300,41.0405,40.5750,40.7750,10329800,0
20040203,40.7000,40.9650,40.5950,40.7550,7410400,0
20040204,40.5600,41.0350,40.5600,40.8500,10228000,0
20040205,40.8500,41.1750,40.7000,41.0000,8391000,0
20040206,41.0000,41.4250,41.0000,41.3800,8582800,0
20040209,41.2000,41.3350,40.7500,40.8400,7605000,0
20040210,40.8500,40.9250,40.6250,40.8100,9265200,0
20040211,40.6600,41.0650,40.3750,40.9950,11452000,0
20040212,40.8750,41.0950,40.7400,40.8250,5974600,0
20040213,41.0250,41.0950,40.7250,40.7850,8155400,0
20040217,40.9000,41.2750,40.8550,40.9300,7615000,0
20040218,40.8250,41.0050,40.7000,40.7850,7458000,0
20040219,40.7850,41.1200,40.6550,40.6850,9204400,0
20040220,40.6450,40.8550,40.3550,40.6700,9703400,0
20040223,40.7000,41.0400,40.6000,41.0000,9652400,0
20040224,40.7750,41.1600,40.5965,40.7250,11676800,0
20040225,40.7500,40.9950,40.6800,40.8550,8476400,0
20040226,40.8050,41.0500,40.7050,41.0000,8446800,0
20040227,40.9500,41.2400,40.7650,40.9600,13627000,0
20040301,41.0700,41.2845,40.9800,41.0650,8755600,0
20040302,41.0800,41.3750,41.0250,41.2500,14652600,0
20040303,40.9500,41.3250,40.8450,41.3100,10860600,0
20040304,41.2000,41.2700,41.0000,41.0600,8153200,0
20040305,40.8750,41.5000,40.8000,41.3700,11904800,0
20040308,41.2000,41.4350,41.1300,41.2200,8339400,0
20040309,41.0500,41.1700,40.7800,40.8850,10126000,0
20040310,40.8900,40.8950,39.9100,39.9950,12053400,0
20040311,40.0000,40.4350,39.6400,39.7750,15977200,0
20040312,39.9250,40.2200,39.8250,40.1600,10854400,0
20040315,40.0150,40.1850,39.6950,39.7300,9970200,0
20040316,40.0750,40.1250,39.8250,40.0550,13795200,0
20040317,40.3250,40.5000,40.0750,40.2250,11188000,0
20040318,39.9250,40.1650,39.7850,40.0400,11857200,0
20040319,40.2500,40.2650,39.9050,39.9250,19798800,0
20040322,39.7250,39.7500,39.2500,39.3650,14832200,0
20040323,39.7050,39.7050,39.2250,39.2650,15793400,0
20040324,39.2900,39.4500,39.0000,39.1550,13595800,0
20040325,39.3250,39.9300,39.2300,39.8700,13216200,0
20040326,39.8000,40.1950,39.7500,40.0500,14308000,0
20040329,40.4000,40.6700,40.3050,40.5200,12087800,0
20040330,40.5150,40.9800,40.4900,40.8850,11363600,0
20040331,40.8900,40.9350,40.4600,40.4900,15314400,0
20040401,40.7250,40.9750,40.6250,40.7350,12958200,0
20040402,40.9750,41.0900,40.0950,40.2550,22860800,0
20040405,40.2550,40.6450,39.9650,40.6250,15190200,0
20040406,40.5750,41.0050,40.5600,41.0000,12113000,0
20040407,40.9500,40.9900,40.7250,40.7250,11183200,0
20040408,40.9700,40.9950,40.3950,40.5250,8215200,0
20040412,40.6250,40.9950,40.6200,40.9850,10105000,0
20040413,40.9950,40.9950,40.1300,40.2500,16865600,0
20040414,39.6250,40.4300,39.5450,40.0450,23632200,0
20040415,40.2200,40.3200,39.7600,40.1400,14393400,0
20040416,40.2250,40.5000,40.0750,40.3900,14094600,0
20040419,40.3900,40.7800,40.2000,40.5800,10681400,0
20040420,40.5800,40.8250,40.0400,40.0400,12165800,0
20040421,40.1000,40.4500,39.8750,40.2900,11839600,0
20040422,40.3450,40.9000,40.1450,40.6950,12743200,0
20040423,40.7250,40.7500,40.4750,40.7250,8967800,0
20040426,40.7250,40.8200,40.5655,40.5950,9030400,0
20040427,40.7000,40.9950,40.6600,40.8950,10603800,0
20040428,40.7100,40.7800,40.4500,40.4500,9604200,0
20040429,40.5750,40.8500,40.0300,40.3250,13749000,0
20040430,40.3400,40.4750,40.0750,40.2450,10545800,0
20040503,40.1150,40.5900,40.1150,40.4900,8869600,0
20040504,40.4650,40.9500,40.3750,40.7600,11293800,0
20040505,40.6050,40.8200,40.6000,40.7850,9738800,0
20040506,40.4550,40.6300,39.7500,40.0500,14865400,0
20040507,39.8250,40.1300,39.1250,39.2750,14632000,0
20040510,39.0500,39.1100,38.5050,38.9600,15960800,0
20040511,39.0000,39.2500,38.7250,39.2150,12328600,0
20040512,39.5250,40.1800,39.2050,40.1700,18760800,0
20040513,39.9800,40.6000,39.9800,40.0900,14427400,0
20040514,40.1750,40.4000,39.8750,40.1000,10800600,0
20040517,39.6250,40.4100,39.6200,39.9350,12479400,0
20040518,40.1250,40.4400,40.1050,40.4250,10636000,0
20040519,40.5900,40.8950,40.3000,40.3250,13052000,0
20040520,40.4500,40.8000,40.3600,40.6600,10425600,0
20040521,40.7400,40.9400,40.6350,40.7350,9685400,0
20040524,40.9200,40.9400,40.7150,40.7750,8437200,0
20040525,40.6100,41.2250,40.5250,41.2200,13244400,0
20040526,41.0550,41.4700,41.0550,41.4700,14406200,0
20040527,41.5000,41.5650,40.9250,41.3050,14058000,0
20040528,41.3050,41.6750,41.2650,41.5650,10295800,0
20040601,41.4000,41.5450,41.2300,41.5200,11683400,0
20040602,41.7700,41.7700,41.0750,41.5650,10461200,0
20040603,41.5250,41.6600,41.3750,41.5150,8925800,0
20040604,41.6250,41.8900,41.5750,41.8000,9897600,0
20040607,41.8700,42.3450,41.8650,42.3150,11347400,0
20040608,42.0750,42.2000,41.8800,42.0750,11520600,0
20040609,41.9500,42.1050,41.7600,41.7750,7264400,0
20040610,41.7550,42.1200,41.5600,42.1050,7477600,0
20040614,41.8500,42.0350,41.2750,41.2750,10849400,0
20040615,41.6000,42.2250,41.5800,42.1150,14701200,0
20040616,42.1250,42.2550,41.9600,41.9650,11355200,0
20040617,41.8250,42.0250,41.7450,41.8350,8878600,0
20040618,41.9050,42.3150,41.8750,42.2550,9617400,0
20040621,42.2550,42.4900,42.2550,42.4700,10067600,0
20040622,42.3850,42.4400,42.1050,42.2600,12322000,0
20040623,42.1750,42.4300,41.9550,42.3850,16325800,0
20040624,42.4750,42.8400,42.4300,42.7200,13723400,0
20040625,42.7250,42.8300,42.0000,42.0000,17324600,0
20040628,42.4250,42.6050,42.1250,42.3600,11409000,0
20040629,42.2300,42.4400,42.1750,42.2850,7428400,0
20040630,42.2900,42.5950,41.9400,42.3100,10198800,0
20040701,42.3150,42.5000,41.8500,41.9900,8796400,0
20040702,42.0000,42.4650,41.9350,42.1150,5847800,0
20040706,42.0050,42.0600,41.7850,41.8300,6669400,0
20040707,41.9500,42.2800,41.8600,42.1150,6396800,0
20040708,41.9750,42.1650,41.7650,41.8050,7414400,0
20040709,42.0500,42.1100,41.8250,41.9550,6017200,0
20040712,42.0050,42.4250,42.0050,42.4250,8271800,0
20040713,42.3500,42.6600,42.2650,42.5650,9971000,0
20040714,42.3000,42.6750,41.9400,42.1500,14940400,0
20040715,42.2600,42.3750,41.9250,41.9250,11974200,0
20040716,42.2750,42.4350,42.0550,42.2350,11502400,0
20040719,42.4000,42.8550,42.3350,42.6900,10999200,0
20040720,42.5750,42.6850,42.2750,42.6300,11247400,0
20040721,42.7250,42.8000,41.9550,41.9550,10661400,0
20040722,41.9150,42.4950,41.8500,42.4350,12562200,0
20040723,42.3900,42.5950,42.2200,42.4300,9412800,0
20040726,42.3150,42.7500,42.3050,42.6350,9489200,0
20040727,42.6400,42.6950,42.2150,42.5000,11091600,0
20040728,42.3150,42.6250,42.1500,42.4650,8186600,0
20040729,42.6000,42.7200,42.3150,42.4850,6422200,0
20040730,42.4150,42.5350,42.2250,42.5050,6810400,0
20040802,42.4000,42.9200,42.3100,42.8350,7586800,0
20040803,42.7250,43.0000,42.7150,42.9050,8213600,0
20040804,42.7550,42.7800,42.4100,42.5500,8890000,0
20040805,42.6400,42.6450,41.9500,41.9500,9471000,0
20040806,41.9250,42.3450,41.7000,41.9550,10409600,0
20040809,42.0250,42.1200,41.8950,41.9650,7536200,0
20040810,41.9950,42.5000,41.9600,42.5000,8665400,0
20040811,42.3750,42.7650,42.2850,42.7650,8968400,0
20040812,42.6400,42.8000,42.5700,42.6550,7531800,0
20040813,42.6450,42.6950,42.3100,42.4800,7832000,0
20040816,42.4750,43.0500,42.4350,43.0500,9970400,0
20040817,43.1200,43.5250,43.1000,43.4400,10672800,0
20040818,43.4250,43.8700,43.3750,43.7250,12095600,0
20040819,43.6750,43.8750,43.6300,43.8300,9856200,0
20040820,43.7550,44.2750,43.6550,44.2500,10309600,0
20040823,44.2250,44.3500,44.0400,44.1500,8469400,0
20040824,44.1500,44.3500,44.0750,44.3450,9984400,0
20040825,44.2600,44.3750,44.1500,44.3400,9729000,0
20040826,44.2900,44.4700,44.1000,44.1000,8829400,0
20040827,44.1800,44.6400,44.1200,44.5000,6884400,0
20040830,44.7900,44.8700,44.5300,44.5700,6437700,0
20040831,44.7500,44.9900,44.5400,44.9800,10183900,0
20040901,44.4500,44.6100,43.4500,43.6500,14294900,0
20040902,43.8500,43.8800,43.2700,43.8500,10499600,0
20040903,44.0000,44.1100,43.5200,43.6100,7793600,0
20040907,43.9500,44.3800,43.8800,44.2700,9494700,0
20040908,44.0300,44.4900,44.0300,44.1100,8958500,0
20040909,44.2500,44.4800,44.0700,44.3700,6696800,0
20040910,44.2600,44.7800,44.2200,44.6000,6291400,0
20040913,44.4600,44.7500,44.3600,44.4800,7350700,0
20040914,44.2700,44.5800,44.0700,44.3500,7987400,0
20040915,44.3600,44.4700,44.0900,44.1700,6569700,0
20040916,44.2900,44.3900,44.1500,44.3400,5732900,0
20040917,44.4900,44.7900,44.4100,44.6600,9626300,0
20040920,44.4000,44.5000,44.1200,44.3700,7024100,0
20040921,44.3700,44.8100,44.3200,44.6800,6712900,0
20040922,44.1600,44.6800,43.6000,43.9200,9312700,0
20040923,43.9300,44.0700,43.5400,43.5700,6091600,0
20040924,43.6000,44.2300,43.5500,43.9800,9772100,0
20040927,44.1000,44.1900,43.7700,43.8200,8371100,0
20040928,43.7500,43.9000,43.3900,43.6800,8276200,0
20040929,43.5500,43.6900,43.0500,43.5900,9114300,0
20040930,43.6800,43.7300,43.1400,43.3300,9169000,0
20041001,43.5300,44.4100,43.4100,44.1600,8781800,0
20041004,44.3900,44.6700,44.2500,44.3500,6805900,0
20041005,44.5100,44.9000,44.4500,44.7200,7840600,0
20041006,44.9200,45.3700,44.8300,45.2500,9269800,0
20041007,45.2500,45.4300,44.9500,45.4300,7427200,0
20041008,45.3700,45.5800,45.0200,45.1400,6117900,0
20041011,45.2900,45.4800,45.1800,45.4100,4367200,0
20041012,45.0000,45.5800,45.0000,45.5300,8337300,0
20041013,45.5300,45.6900,44.8000,45.0100,7803300,0
20041014,44.8000,45.1100,44.0300,44.2000,13686700,0
20041015,44.5000,45.0900,44.3420,44.9900,12905000,0
20041018,44.7400,45.0500,44.6600,44.9800,7712800,0
20041019,45.0000,45.2500,43.8600,44.3600,12862200,0
20041020,44.3600,44.3610,43.2300,43.7200,13010600,0
20041021,43.8700,44.3300,43.2200,43.9100,10886100,0
20041022,43.8000,44.3800,43.7300,43.8000,7660000,0
20041025,43.6500,43.6500,42.9400,43.6200,10422600,0
20041026,43.6200,43.9500,43.5200,43.8700,8634800,0
20041027,43.7600,44.5000,43.6500,44.3600,8503000,0
20041028,44.1000,44.7700,44.1000,44.5200,7280000,0
20041029,44.6300,44.9000,44.5600,44.7900,10054800,0
20041101,44.9200,45.1800,44.8200,45.1100,8223900,0
20041102,44.6100,45.6000,44.6100,45.1700,7893900,0
20041103,45.7400,45.9500,45.5000,45.6400,9688000,0
20041104,45.6500,46.3600,45.5300,46.2500,9109200,0
20041105,46.2500,46.4500,45.8600,45.9500,9740300,0
20041108,45.9200,46.4400,45.7100,45.9700,6992100,0
20041109,46.2000,46.2500,45.8200,45.9300,7022700,0
20041110,46.1300,46.6300,46.0000,46.2300,7132100,0
20041111,46.5000,47.2500,46.4700,47.1100,9026400,0
20041112,46.9600,47.4700,46.8300,47.4400,7515100,0
20041115,47.1900,47.4700,47.1100,47.3300,7550500,0
20041116,47.3300,47.3800,46.5500,46.7700,9642500,0
20041117,47.0200,47.2600,46.3560,46.5900,9270100,0
20041118,46.2000,46.6800,46.1400,46.4100,10505800,0
20041119,46.1600,46.2600,45.6100,45.8500,12943700,0
20041122,45.6000,46.3400,45.6000,46.2600,9026100,0
20041123,46.0300,46.4300,46.0100,46.4000,8346000,0
20041124,46.2000,46.6500,46.2000,46.4600,7115600,0
20041126,46.3600,46.6800,46.2700,46.4700,2387600,0
20041129,46.2500,46.6000,46.0000,46.3400,7712500,0
20041130,46.1300,46.4400,46.0000,46.2700,8933400,0
20041201,45.8000,46.6100,45.7990,46.5900,10780400,0
20041202,46.4100,46.7600,46.2500,46.4200,6773600,0
20041203,46.1700,46.5100,46.0100,46.3200,7228800,0
20041206,46.0700,46.5500,46.0500,46.5000,6075500,0
20041207,46.3300,46.6100,45.7900,45.8500,8284100,0
20041208,46.0500,46.2300,45.7500,46.1100,7836800,0
20041209,46.0400,46.2500,45.8200,46.2000,6202000,0
20041210,45.9500,46.1700,45.7500,45.8800,6580800,0
20041213,46.0000,46.1400,45.8000,45.9600,9732800,0
20041214,45.8100,45.9700,45.6600,45.8300,9009500,0
20041215,45.7600,46.0200,45.7500,45.9300,8869800,0
20041216,45.8100,46.1300,45.7500,46.0900,9509400,0
20041217,45.6000,46.1500,45.2000,45.2000,16187500,0
20041220,45.5100,45.9500,45.2800,45.5200,8782100,0
20041221,45.7600,46.4500,45.5500,46.3100,7455100,0
20041222,46.3200,46.8900,46.2400,46.8000,8967500,0
20041223,46.8700,46.9800,46.6600,46.7000,5191200,0
20041227,46.6200,46.9100,46.6200,46.6600,4281800,0
20041228,46.6000,47.0100,46.6000,46.9700,4913200,0
20041229,46.7700,47.0400,46.7700,46.8600,5795700,0
20041230,46.9000,47.1600,46.8500,46.9600,5628100,0
20041231,46.8100,47.2200,46.7700,46.9900,5349400,0
20050103,46.6600,46.9500,46.1800,46.4600,10238300,0
20050104,46.4100,46.7300,45.7400,45.8200,10264100,0
20050105,45.6400,45.9400,45.2500,45.2900,14800300,0
20050106,45.4200,45.6300,44.9900,45.2200,14602200,0
20050107,45.3000,45.3600,44.7200,44.7300,10151000,0
20050110,44.7800,45.3400,44.7700,45.2900,11490100,0
20050111,45.1500,45.4300,44.9600,45.1800,8898200,0
20050112,45.1800,45.3400,44.7400,45.0600,10406300,0
20050113,45.1000,45.1500,44.4000,44.5000,12202400,0
20050114,44.8500,45.0100,44.6000,44.8900,11225200,0
20050118,45.0400,45.9800,44.7100,45.7300,15553900,0
20050119,45.2500,45.3800,44.9200,44.9700,10838900,0
20050120,44.9300,45.5700,44.9100,45.3100,11086900,0
20050121,45.2600,45.5000,45.0200,45.0900,8259000,0
20050124,45.1500,45.6400,45.1400,45.2200,7088400,0
20050125,45.2300,45.9000,45.2300,45.5900,7370000,0
20050126,45.7300,45.9200,45.5300,45.7700,7714000,0
20050127,45.5600,45.7800,45.3500,45.5300,5700200,0
20050128,45.4300,45.7600,45.4100,45.7000,6836900,0
20050131,45.9500,46.4300,45.9000,46.3700,10799200,0
20050201,46.3600,46.8000,46.3300,46.6800,8113200,0
20050202,46.4500,46.7500,46.4000,46.7300,7162800,0
20050203,46.4500,46.6000,46.2400,46.4000,7452400,0
20050204,46.3000,46.9000,46.3000,46.8900,7539900,0
20050207,46.6800,46.8500,46.5100,46.6400,7044200,0
20050208,46.5500,46.9300,46.5500,46.8900,4591400,0
20050209,46.8600,46.9800,46.4300,46.4400,5488000,0
20050210,46.6500,47.0000,46.6000,46.9300,6027900,0
20050211,46.9300,47.0700,46.6300,46.8200,7038800,0
20050214,46.8900,47.0900,46.8000,46.9300,5887300,0
20050215,46.8000,47.0700,46.7600,47.0600,5794400,0
20050216,46.7700,46.9000,46.5000,46.7700,6170200,0
20050217,46.7500,47.0000,46.3400,46.3600,9202600,0
20050218,46.3500,46.3600,45.6500,45.7400,11610900,0
20050222,45.5500,45.7300,45.1600,45.2000,12098500,0
20050223,45.5500,45.9800,45.3800,45.7300,7740000,0
20050224,45.6500,46.4000,45.6200,46.2000,9387800,0
20050225,46.1000,46.9900,45.9000,46.7900,8161000,0
20050228,46.5500,46.9000,46.3300,46.6500,10043400,0
20050301,46.6500,47.2000,46.6400,47.0800,10588400,0
20050302,46.4000,46.8200,46.3700,46.5700,9705400,0
20050303,46.5300,46.7400,45.8600,46.3300,9103300,0
20050304,46.6000,46.9000,46.5000,46.7800,8889400,0
20050307,46.7000,46.8900,46.4500,46.4700,7659900,0
20050308,46.2500,46.4600,45.9500,46.2600,7804800,0
20050309,46.1500,46.2000,45.5300,45.7000,13878900,0
20050310,45.8000,46.2200,45.5600,45.8600,8026800,0
20050311,45.8900,46.1000,45.5500,45.7700,7595000,0
20050314,45.7300,45.8500,45.2700,45.8000,5298100,0
20050315,45.7500,46.2000,45.5300,45.5400,4062000,0
20050316,45.2000,45.2600,44.6600,44.8000,6019900,0
20050317,44.9000,45.1600,44.7000,44.7800,3934400,0
20050318,44.8800,45.1400,44.4600,44.9400,16909700,0
20050321,44.6400,44.7300,43.9500,44.3000,8005800,0
20050322,44.4200,44.5100,43.4400,43.6600,10245000,0
20050323,43.5100,44.2200,43.4300,43.9800,10541200,0
20050324,44.2500,44.5300,43.7500,43.7500,8808400,0
20050328,44.0300,44.7400,43.9700,44.2900,10075100,0
20050329,44.3000,44.3500,43.8000,43.8900,8959700,0
20050330,43.8100,44.2000,43.6300,44.0200,7419000,0
20050331,44.1000,44.3500,43.8600,44.1000,8842700,0
20050401,44.4200,44.6600,43.7200,44.0100,9025100,0
20050404,43.9000,44.2300,43.5100,44.1600,9047300,0
20050405,44.3500,44.6000,44.1500,44.3100,6766100,0
20050406,44.5600,44.9100,44.4100,44.6000,5793600,0
20050407,44.8500,45.1300,44.7500,44.8300,7148100,0
20050408,45.1000,45.1800,44.6800,44.6800,5687700,0
20050411,44.9500,45.1700,44.8100,44.9800,5333500,0
20050412,44.9000,45.8000,44.6600,45.5200,7756100,0
20050413,45.3900,45.7000,44.8600,45.1100,6656000,0
20050414,45.0200,45.1000,44.6500,44.6800,9956600,0
20050415,44.4700,44.9800,44.0400,44.2800,11415200,0
20050418,44.6400,44.9100,44.4000,44.7300,13730200,0
20050419,44.8000,45.1000,44.7400,44.9300,8137800,0
20050420,44.9300,44.9400,44.1000,44.2300,11129700,0
20050421,44.4000,44.6000,43.4700,44.3900,10999400,0
20050422,44.2700,44.7000,43.8600,44.3700,7490300,0
20050425,44.7200,44.9000,44.2500,44.8300,6715000,0
20050426,44.6500,45.0100,44.5500,44.6100,5761100,0
20050427,44.2900,44.9800,44.2000,44.8700,7606100,0
20050428,44.6600,45.0200,44.5300,44.6900,7092900,0
20050429,44.8600,45.0600,44.3600,45.0400,8469500,0
20050502,44.8300,45.3900,44.8100,45.3400,6303000,0
20050503,45.3000,45.7300,45.1200,45.3600,7952600,0
20050504,45.6000,45.9800,45.1900,45.9700,7801200,0
20050505,45.8200,46.1500,45.4000,45.8500,6582100,0
20050506,45.9400,45.9500,45.3600,45.4900,5551600,0
20050509,45.4100,45.7400,45.3500,45.7300,4391800,0
20050510,45.3300,45.7100,45.1800,45.3800,5823500,0
20050511,45.3900,45.7400,45.1400,45.6600,6316200,0
20050512,45.5000,45.8800,45.2700,45.3400,7595200,0
20050513,45.5000,45.5400,44.7300,45.1300,8203500,0
20050516,45.1300,45.9000,45.1300,45.8500,5789900,0
20050517,45.5600,46.2000,45.4400,46.1400,5602500,0
20050518,46.2300,46.7500,46.2000,46.6500,7072100,0
20050519,46.3500,46.7400,46.1700,46.4500,5637800,0
20050520,46.5000,46.6400,46.2500,46.5700,7649500,0
20050523,46.5000,46.7500,46.4700,46.5500,4368500,0
20050524,46.5000,46.7400,46.3300,46.6100,4993400,0
20050525,46.3600,46.6000,46.3000,46.5400,5588600,0
20050526,46.7300,46.8000,46.5000,46.7100,5480100,0
20050527,46.5500,46.7000,46.3800,46.6500,4109400,0
20050531,46.5600,46.6400,46.3200,46.3200,7232100,0
20050601,45.9700,46.7000,45.9000,46.3000,7144600,0
20050602,46.2300,46.2300,45.9800,46.1800,5561300,0
20050603,45.8200,46.0000,45.7200,45.7800,5163500,0
20050606,45.7400,45.9500,45.5600,45.9000,3540000,0
20050607,45.9700,46.2500,45.8200,45.8600,5148500,0
20050608,46.0000,46.2000,45.8200,45.9100,4242000,0
20050609,45.8300,46.2100,45.6900,46.0900,5256100,0
20050610,46.0900,46.1700,45.7600,46.0000,4111200,0
20050613,45.7900,46.1900,45.6300,45.9200,4438500,0
20050614,45.8400,46.0600,45.7700,45.9700,4029900,0
20050615,46.1500,46.6300,45.9300,46.6000,7489900,0
20050616,46.5800,46.7000,46.3600,46.4300,5233300,0
20050617,46.8800,46.8800,46.3900,46.6400,12126800,0
20050620,46.4200,46.8800,46.3000,46.7100,6284900,0
20050621,46.7100,47.2600,46.7100,47.0800,10395100,0
20050622,47.0600,47.4200,47.0400,47.0700,8118700,0
20050623,47.0000,47.1800,46.5100,46.6000,8604700,0
20050624,46.5500,47.1000,46.3700,46.7500,9846300,0
20050627,46.7500,46.9000,46.3500,46.4000,7503100,0
20050628,46.6500,46.9000,46.4600,46.6700,6337200,0
20050629,46.7500,47.0800,46.7300,46.9100,7451400,0
20050630,46.5000,46.5000,45.5800,45.6100,29243400,0
20050701,45.7700,45.7800,44.5700,44.9800,25518200,0
20050705,45.1000,45.1600,44.6100,45.1100,17990700,0
20050706,45.1500,45.1600,44.7000,44.7000,15336500,0
20050707,44.6500,44.8000,44.3100,44.6800,12697900,0
20050708,44.7500,45.2200,44.6100,45.1500,10386200,0
20050711,45.2800,45.4800,45.0000,45.1700,10413900,0
20050712,45.2300,45.5400,45.0700,45.3100,9352000,0
20050713,45.7400,45.8000,45.4100,45.7500,9056300,0
20050714,45.9300,45.9400,45.7100,45.8100,10097100,0
20050715,45.8200,46.0500,45.7800,45.9800,10028200,0
20050718,45.3800,45.5800,45.0800,45.0800,13061500,0
20050719,45.2800,45.3600,44.6000,44.8200,12491000,0
20050720,44.8300,44.9700,44.6000,44.8600,9929400,0
20050721,44.8600,44.9600,44.6000,44.6000,8795300,0
20050722,44.7300,44.8500,44.5100,44.8500,5748900,0
20050725,44.9200,45.0700,44.6600,44.6600,10235100,0
20050726,44.5700,44.7400,44.4200,44.5300,15481900,0
20050727,44.3700,44.4900,43.9500,44.1500,23059800,0
20050728,44.1200,44.2700,43.9400,44.0100,12103900,0
20050729,44.0000,44.2000,43.6000,43.6000,13126300,0
20050801,43.7700,43.8500,43.5800,43.6600,12298400,0
20050802,43.8100,44.0500,43.7100,43.9400,10597200,0
20050803,43.9000,44.0200,43.6500,43.7800,12632800,0
20050804,43.7800,43.8000,43.5100,43.7100,11410100,0
20050805,43.6200,43.6800,43.1400,43.2500,12699000,0
20050808,43.3400,43.4500,42.9200,42.9400,9544100,0
20050809,42.9400,43.1700,42.7400,42.9000,11487500,0
20050810,43.1500,43.3900,42.4900,42.7500,16750100,0
20050811,42.8500,42.8700,42.4500,42.7900,11960400,0
20050812,42.9000,42.9500,42.5900,42.6900,8396500,0
20050815,42.8200,43.4000,42.6900,43.1800,12521500,0
20050816,43.3500,44.1500,43.3500,43.7200,19148800,0
20050817,43.7900,44.0200,43.6000,43.7300,13637600,0
20050818,43.7300,43.9900,43.5300,43.8000,11846800,0
20050819,43.9800,43.9800,43.6100,43.6200,7767700,0
20050822,43.7900,43.9600,43.5000,43.7400,8004800,0
20050823,43.7500,43.8500,43.1200,43.3400,8671300,0
20050824,43.4000,43.5200,42.9000,42.9100,10138800,0
20050825,43.1300,43.2100,42.9200,43.0700,6963900,0
20050826,43.0000,43.0600,42.6200,42.8400,10789000,0
20050829,42.7600,43.5000,42.5200,43.3600,11389200,0
20050830,43.3800,43.3800,42.9300,43.1000,14205000,0
20050831,42.6600,43.0300,42.5200,43.0300,11349200,0
20050901,43.0400,43.6400,42.6800,43.1000,13295700,0
20050902,43.2500,43.3400,42.8600,42.9100,9509000,0
20050906,43.0700,43.4100,42.9500,43.3500,11951500,0
20050907,43.3500,43.4100,43.1500,43.3100,9771500,0
20050908,43.2600,43.3500,42.9900,43.0300,10491700,0
20050909,43.0600,43.1500,42.9100,42.9500,13402900,0
20050912,42.9000,43.0500,42.6900,42.7000,11840700,0
20050913,42.5300,42.9500,42.5300,42.6600,11505100,0
20050914,42.6800,42.8400,42.5000,42.6400,11571600,0
20050915,42.7300,42.8800,42.6000,42.7300,9177200,0
20050916,42.9800,43.6900,42.8600,43.6800,24501200,0
20050919,43.6800,43.6800,43.1300,43.3900,10278800,0
20050920,43.3800,43.6000,42.8100,43.0000,12421000,0
20050921,42.7500,42.8600,42.1300,42.2600,19532000,0
20050922,42.2100,42.2600,41.8100,42.1900,16441800,0
20050923,42.2100,42.5000,41.8800,42.2300,11268100,0
20050926,42.6000,42.7200,41.8900,42.0000,15256600,0
20050927,42.0600,42.1200,41.7500,41.9200,11978700,0
20050928,42.0900,42.1000,41.3500,41.6000,14976400,0
20050929,41.5500,42.1100,41.1300,42.1000,17436800,0
20050930,42.1500,42.6200,42.0100,42.1000,15080500,0
20051003,42.4700,42.5800,41.9600,42.0500,13230500,0
20051004,42.1400,42.5300,41.9000,41.9100,11502300,0
20051005,41.9500,42.7700,41.8600,41.9600,11890400,0
20051006,42.0000,42.6600,41.9800,42.2300,14776500,0
20051007,42.5600,42.5800,42.1900,42.2700,9818400,0
20051010,42.4000,42.4500,42.0500,42.0900,10301800,0
20051011,42.1500,42.3500,41.8300,41.8900,10183100,0
20051012,41.9000,42.3500,41.7400,41.8900,10783500,0
20051013,41.8900,42.1100,41.3800,42.0000,14539800,0
20051014,42.1500,42.2576,41.9000,42.0500,13752300,0
20051017,42.1000,42.2200,41.9300,42.0500,10225600,0
20051018,42.1000,42.1300,41.5700,41.5700,10859700,0
20051019,41.8500,42.4600,41.6400,42.4400,23209800,0
20051020,42.5400,42.9900,42.0500,42.2000,19581400,0
20051021,42.3100,42.5000,42.1000,42.2600,14293100,0
20051024,42.5100,43.3800,42.4900,43.3800,14180200,0
20051025,43.4000,43.4000,42.8624,43.1800,11996300,0
20051026,43.0800,43.5800,43.0000,43.2000,11003200,0
20051027,43.2100,43.5000,43.1100,43.1800,9916500,0
20051028,43.4300,43.9800,43.2300,43.9800,14986300,0
20051031,44.0000,44.0900,43.6700,43.7400,14893400,0
20051101,43.7500,43.8500,43.2700,43.6200,16210800,0
20051102,43.7800,44.1400,43.6500,44.0800,11853200,0
20051103,44.2500,44.3300,43.7000,44.0100,14361800,0
20051104,44.1500,44.3800,44.0500,44.2300,11985800,0
20051107,44.4000,44.4800,44.1700,44.4600,9634300,0
20051108,44.3900,44.5000,44.2500,44.3900,7777700,0
20051109,44.4700,44.8000,44.4000,44.5400,9608400,0
20051110,44.6200,45.4200,44.5700,45.3000,13680600,0
20051111,45.2500,45.6000,45.1200,45.4600,11851100,0
20051114,45.3100,45.7300,45.2100,45.6200,9828400,0
20051115,45.5800,45.6600,45.0900,45.2500,11411600,0
20051116,45.4000,45.4800,44.9000,44.9700,11950000,0
20051117,45.0000,45.3900,44.8900,45.3400,11455700,0
20051118,45.9700,45.9700,45.2500,45.5600,13406100,0
20051121,45.6000,45.9300,45.5100,45.8400,14224100,0
20051122,45.8900,46.1500,45.6200,46.1000,16512000,0
20051123,46.0100,47.0000,45.9500,46.7100,17356600,0
20051125,46.8500,47.0500,46.7600,46.9900,5130700,0
20051128,47.0100,47.1500,46.5200,46.5600,14917500,0
20051129,46.7000,46.9600,46.6800,46.7800,13686200,0
20051130,46.4900,46.5000,45.8400,45.8900,14514600,0
20051201,46.0000,46.2600,45.8000,45.8800,13589900,0
20051202,45.8800,46.1800,45.7600,46.1300,9221600,0
20051205,45.9300,46.5400,45.7900,46.4300,11815700,0
20051206,46.4600,46.7300,46.1300,46.3100,12883300,0
20051207,46.2500,46.3400,45.4200,45.8600,11727100,0
20051208,45.8400,46.0300,45.5600,45.7800,10977900,0
20051209,45.7800,46.2100,45.6100,45.9000,8846000,0
20051212,45.9800,46.0700,45.6200,45.7400,10321300,0
20051213,45.6200,46.7000,45.6100,46.5000,13025800,0
20051214,46.6200,46.9900,46.5000,46.7800,15120000,0
20051215,46.7000,46.8100,46.3800,46.6800,10459800,0
20051216,46.9500,47.2500,46.8400,46.9700,18620400,0
20051219,46.6800,46.7800,46.3200,46.5300,12632100,0
20051220,46.7300,46.8500,46.5900,46.6900,11935800,0
20051221,46.8700,47.0000,46.4100,46.6400,13973100,0
20051222,46.7800,46.9900,46.5500,46.9200,12058500,0
20051223,47.0000,47.0500,46.8600,46.9400,6523300,0
20051227,46.5800,47.2500,46.5600,46.5600,9184600,0
20051228,46.7600,46.8200,46.2700,46.2700,8047400,0
20051229,46.3500,46.5800,46.1600,46.1900,6998700,0
20051230,46.0200,46.3600,45.9100,46.1500,14498600,0
20060103,46.9200,47.1800,46.1500,47.0800,16296700,0
20060104,47.0000,47.2400,46.4500,46.5800,17757900,0
20060105,46.5800,46.8300,46.3200,46.6400,14970900,0
20060106,46.8000,46.9100,46.3500,46.5700,12599800,0
20060109,46.7200,46.9700,46.3600,46.6000,15620000,0
20060110,46.4000,46.5100,45.8800,46.2100,15634800,0
20060111,46.0600,46.2500,45.7600,46.1000,11678100,0
20060112,46.2200,46.2300,45.7100,45.8000,10546600,0
20060113,45.8300,46.0000,45.6800,45.8000,10791300,0
20060117,45.4000,45.5800,45.0000,45.3100,14606100,0
20060118,45.3200,45.6500,44.9200,45.2600,10865600,0
20060119,45.8800,45.8800,44.8500,45.1400,14584000,0
20060120,45.0000,45.1500,44.1700,44.1900,25164400,0
20060123,43.5000,44.3900,43.4900,43.9600,23459900,0
20060124,44.0800,44.6800,44.0400,44.2400,13500300,0
20060125,44.1500,44.6500,44.1500,44.6300,15132000,0
20060126,45.0000,45.1600,44.6700,44.9000,18449500,0
20060127,44.9000,45.1100,44.6100,44.8000,12250800,0
20060130,44.7500,45.3500,44.2500,44.4800,14816000,0
20060131,44.6500,44.7300,44.1200,44.2300,19151000,0
20060201,44.1000,44.2400,43.8600,43.9500,15854800,0
20060202,43.9500,43.9700,43.3700,43.4400,14745300,0
20060203,43.3000,43.5500,42.7500,43.0900,17097100,0
20060206,43.4000,43.6500,43.2400,43.3700,12554600,0
20060207,43.6000,43.8700,43.4600,43.4900,13917200,0
20060208,43.5500,43.7200,43.3400,43.6700,12564600,0
20060209,43.7500,44.0500,43.7000,43.8300,13766200,0
20060210,43.7700,44.0200,43.4100,43.9200,9039000,0
20060213,43.7000,43.9600,43.3000,43.7000,8329500,0
20060214,43.9200,44.4900,43.7300,44.1600,17049500,0
20060215,44.0700,44.6000,43.9300,44.3600,12818500,0
20060216,44.3900,44.7300,44.2800,44.6900,11773900,0
20060217,44.7800,45.3200,44.5200,44.6600,11938900,0
20060221,44.7100,44.8300,44.5100,44.5500,10381400,0
20060222,44.4500,45.1720,44.4200,45.0800,14729700,0
20060223,45.1900,45.7000,45.0000,45.3700,17345700,0
20060224,44.9400,45.8900,44.9400,45.7200,13832400,0
20060227,45.8400,46.0000,45.7000,45.9800,18460500,0
20060228,45.7700,46.0500,45.7500,45.8500,20699100,0
20060301,45.3500,45.6700,45.3100,45.6000,15587700,0
20060302,45.2500,45.3600,44.9000,45.1500,14367500,0
20060303,45.0800,45.4900,44.9800,45.1900,12401800,0
20060306,45.1000,45.3000,44.9100,45.2100,11593800,0
20060307,45.0900,45.6900,45.0501,45.6200,11799300,0
20060308,45.4200,45.8900,45.4200,45.7100,14201200,0
20060309,45.7000,45.8100,45.4900,45.5500,11922800,0
20060310,45.5000,46.0000,45.4500,45.9500,12151500,0
20060313,45.9600,46.2000,45.7900,45.9400,10090800,0
20060314,46.0000,46.4000,45.9400,46.2600,14444600,0
20060315,46.0500,46.5300,45.8700,46.4000,12677100,0
20060316,46.4800,46.9000,46.4800,46.7600,10879800,0
20060317,46.9700,46.9800,46.6400,46.9000,18970500,0
20060320,46.7100,47.0000,46.5600,46.9000,11243700,0
20060321,46.7500,46.9800,46.5200,46.5700,11775700,0
20060322,46.4000,47.1400,46.4000,46.9900,11157200,0
20060323,46.8700,46.9800,46.6100,46.7000,10793900,0
20060324,46.7800,47.0000,46.6600,46.9000,10495100,0
20060327,46.7900,46.9300,46.6700,46.8200,10450400,0
20060328,46.6200,47.0100,45.9500,46.0600,16082600,0
20060329,46.1700,46.3000,45.7200,45.9700,11836200,0
20060330,45.8000,46.0900,45.4800,45.6100,12826100,0
20060331,45.7300,45.9200,45.4500,45.5400,10968800,0
20060403,45.8500,46.2200,45.6600,45.6800,11832600,0
20060404,45.7700,46.4000,45.7000,46.2900,8828800,0
20060405,46.2100,46.5700,46.2100,46.5500,10249600,0
20060406,46.3300,46.6000,46.0500,46.2000,7795500,0
20060407,46.4100,46.4700,45.6600,45.7400,9406600,0
20060410,45.9000,46.0800,45.6410,45.6800,9100000,0
20060411,45.7500,46.0000,45.4500,45.5600,8012800,0
20060412,45.6200,45.9200,45.5700,45.7200,7157300,0
20060413,45.7300,45.9300,45.6000,45.7300,7642200,0
20060417,45.7500,45.9500,45.2600,45.4800,10618900,0
20060418,45.4500,46.3000,45.3700,45.9600,16357000,0
20060419,45.8700,46.2400,45.7900,46.0500,10493900,0
20060420,46.6000,46.8500,46.1100,46.2800,17056800,0
20060421,46.3500,46.9500,46.3500,46.8700,15684400,0
20060424,46.8500,47.1400,46.7100,47.0700,12568100,0
20060425,47.0200,47.1700,46.8300,47.0900,12677000,0
20060426,47.1000,47.7800,47.0500,47.7100,19061200,0
20060427,47.5900,49.1800,46.8200,49.0400,30978600,0
20060428,48.9300,49.9800,48.9000,49.9200,29596200,0
20060501,49.8400,50.0000,49.1000,49.1800,21093600,0
20060502,49.2600,49.6599,49.2600,49.4600,19227800,0
20060503,49.2700,49.6000,49.2200,49.3000,13810700,0
20060504,49.5500,49.9500,49.5300,49.9400,15863000,0
20060505,50.0000,50.5000,49.9500,50.4700,19401000,0
20060508,50.2000,50.3200,50.0000,50.1100,10722300,0
20060509,50.1100,50.3500,50.0400,50.1900,10343700,0
20060510,50.0300,50.4400,49.7400,50.1700,11895300,0
20060511,50.3000,50.3000,49.4400,49.6900,11227700,0
20060512,49.6900,49.8500,49.1300,49.2000,15232200,0
20060515,49.0000,49.7700,48.6000,49.5500,13371200,0
20060516,49.6200,49.8000,49.3900,49.6400,8125400,0
20060517,49.3000,49.3100,48.3000,48.5600,20638000,0
20060518,48.6500,49.0400,48.0900,48.1200,13167000,0
20060519,48.3500,49.1700,48.0000,48.2700,15763300,0
20060522,48.2700,48.7300,48.1100,48.2600,16162600,0
20060523,48.7500,48.8900,48.1800,48.2300,12601100,0
20060524,48.2000,48.7100,48.0100,48.4800,17052700,0
20060525,48.7500,49.0700,48.4200,48.9100,13871800,0
20060526,49.1500,49.6100,48.8600,49.3800,15352800,0
20060530,49.1800,49.2300,48.6500,48.7000,14796800,0
20060531,48.3500,48.5700,47.9000,48.4000,15519600,0
20060601,48.4000,48.7400,48.3400,48.7000,14189700,0
20060602,49.2200,49.4300,48.9200,49.2600,13392700,0
20060605,49.2000,49.4800,48.6600,48.7400,10751500,0
20060606,48.8000,49.0800,48.0300,48.5300,15817000,0
20060607,48.5000,49.2400,48.3200,48.8500,12480200,0
20060608,48.6700,49.2000,48.5200,49.0300,15393000,0
20060609,48.8500,49.2000,48.6300,48.7900,11685300,0
20060612,48.8000,49.0100,48.3500,48.4100,9570900,0
20060613,48.1500,48.6500,46.7500,47.0700,22935100,0
20060614,46.8000,47.2600,45.8600,46.6400,20908800,0
20060615,46.8600,48.0700,46.8000,47.9100,21674900,0
20060616,47.7000,47.8900,47.3868,47.4200,21387400,0
20060619,47.9300,47.9300,47.0500,47.1400,10158500,0
20060620,47.0100,47.4600,47.0000,47.0800,12956000,0
20060621,47.0300,47.5700,47.0300,47.3100,10827300,0
20060622,47.3100,47.7000,47.1300,47.5400,10268800,0
20060623,47.4000,47.7300,47.1200,47.4100,12398500,0
20060626,47.3500,47.5200,47.1600,47.4600,8214100,0
20060627,47.4600,47.7000,47.2900,47.3000,10128700,0
20060628,47.4000,47.8200,47.4000,47.6500,12518300,0
20060629,47.7100,48.7000,47.5700,48.6000,16030300,0
20060630,48.8000,48.8100,48.0100,48.1000,14416000,0
20060703,48.1900,49.0300,48.1800,48.8100,6660400,0
20060705,48.5000,49.1000,48.3200,48.8700,12061100,0
20060706,48.8700,49.3100,48.7900,49.0600,7653500,0
20060707,48.9000,49.2215,48.6500,48.8000,7583700,0
20060710,49.1200,49.2700,49.0400,49.1400,7321900,0
20060711,48.9700,49.2400,48.6600,49.1500,11447600,0
20060712,49.1800,49.2080,48.5000,48.5700,7977600,0
20060713,48.5700,48.7700,47.9000,47.9800,12113700,0
20060714,48.0000,48.5000,47.5900,48.3100,10613100,0
20060717,48.1100,48.4600,47.8700,48.2200,10434700,0
20060718,48.1600,48.5800,47.7900,48.4400,9438600,0
20060719,48.9800,49.9800,48.8500,49.9500,24177100,0
20060720,49.8300,50.0700,49.6000,49.6500,15864900,0
20060721,49.8500,50.2600,49.7700,50.1400,19630800,0
20060724,50.1500,50.7000,50.1400,50.5700,13098200,0
20060725,50.5800,51.0900,50.5500,50.8100,15199600,0
20060726,50.6300,51.2000,50.5900,50.9900,14242200,0
20060727,51.2900,51.4500,50.9800,51.0200,13057300,0
20060728,51.1600,51.9000,51.1600,51.6600,12044400,0
20060731,51.6400,51.6500,51.2000,51.5300,10962900,0
20060801,51.3400,51.5800,51.0800,51.5300,11105600,0
20060802,51.6600,51.9700,51.5200,51.9600,9711300,0
20060803,51.8700,52.3400,51.7600,51.9700,11354600,0
20060804,52.5000,52.7500,52.1300,52.3200,19869100,0
20060807,52.2000,52.3600,52.1000,52.1600,9870500,0
20060808,52.3500,52.6800,51.9500,52.0600,12969100,0
20060809,52.2500,52.5700,51.3500,51.5400,12412800,0
20060810,51.3100,51.6500,51.0700,51.5200,10816200,0
20060811,51.3300,51.5100,50.7000,51.4000,11741200,0
20060814,51.6000,51.8800,51.0200,51.1300,8245700,0
20060815,51.8000,52.2000,51.6300,52.1500,12398000,0
20060816,52.4800,52.4800,51.9000,52.3000,9384500,0
20060817,52.0700,52.4000,51.9300,52.1400,9623100,0
20060818,52.2300,52.5000,52.0600,52.4900,8985600,0
20060821,52.3600,52.6600,52.3600,52.4600,7274600,0
20060822,52.4700,52.7100,52.3300,52.5000,7504200,0
20060823,52.4900,52.6500,52.3100,52.4900,7584000,0
20060824,52.4900,52.7100,52.3800,52.5100,9419100,0
20060825,52.1900,52.2800,51.8600,52.1300,11392400,0
20060828,52.1200,52.3500,52.0600,52.1800,6225800,0
20060829,52.2700,52.3900,51.9900,52.2900,12878300,0
20060830,51.8600,52.0500,51.6300,51.7000,12363000,0
20060831,51.8200,51.9000,51.4700,51.4700,10533100,0
20060901,51.8300,51.8400,51.3000,51.6600,9775300,0
20060905,51.6200,51.8900,51.4900,51.7500,8992800,0
20060906,51.5000,51.9100,51.4200,51.6500,10342800,0
20060907,51.6400,51.8700,51.4300,51.5100,9487500,0
20060908,51.4000,51.8100,51.2000,51.6600,10082700,0
20060911,51.1000,51.3000,50.8000,51.1800,13728100,0
20060912,51.2900,51.8500,51.2900,51.7000,13893100,0
20060913,51.7000,51.9500,51.4800,51.9000,8985200,0
20060914,51.6000,51.9800,51.5600,51.9300,8292400,0
20060915,52.0000,52.0000,51.4400,51.4500,15843600,0
20060918,51.3900,51.9300,51.2600,51.7800,11259700,0
20060919,51.8800,52.0900,51.5100,52.0300,14284700,0
20060920,52.1800,52.6500,52.1400,52.4900,13629000,0
20060921,52.6300,52.6900,52.1100,52.2400,9766300,0
20060922,52.2900,52.7200,52.1800,52.4300,11521500,0
20060925,52.7200,53.1800,52.5300,52.9700,13047200,0
20060926,52.9700,53.5000,52.7400,53.4800,14145600,0
20060927,53.3000,53.7100,53.1300,53.2400,11396600,0
20060928,53.3300,53.8400,53.0200,53.5200,12222600,0
20060929,53.5800,54.0000,53.4300,53.5700,10702300,0
20061002,53.5300,53.6800,53.3000,53.6200,7378600,0
20061003,53.6300,54.5700,53.5700,54.4100,13591400,0
20061004,54.2900,54.8500,54.1500,54.8500,11864600,0
20061005,54.5600,54.8700,54.2700,54.5200,8653800,0
20061006,54.3500,54.4700,54.1100,54.2400,8968900,0
20061009,54.0800,54.5400,54.0500,54.5100,5886200,0
20061010,54.5500,54.6500,54.2800,54.6300,10632600,0
20061011,54.2200,54.2200,53.6500,54.0400,12485000,0
20061012,54.3500,54.5700,54.1500,54.2600,9426000,0
20061013,54.2000,54.4900,53.8800,54.3900,7951400,0
20061016,54.3000,54.3500,53.7100,53.7100,8634400,0
20061017,53.3200,53.8200,52.9200,53.6800,10068900,0
20061018,53.9200,53.9400,53.3400,53.8100,12433100,0
20061019,53.7200,53.7200,52.8300,53.2600,16089600,0
20061020,53.3300,53.6800,52.7500,53.6200,16555700,0
20061023,53.2800,53.9700,53.2300,53.6600,14966300,0
20061024,53.4600,53.6000,53.1200,53.4300,14261400,0
20061025,53.5400,54.0900,53.5400,54.0000,11578800,0
20061026,53.9900,54.1800,53.6900,54.1800,9950800,0
20061027,54.0300,54.0500,53.6100,53.7000,9197700,0
20061030,53.6000,54.0700,53.5900,53.9200,7474400,0
20061031,54.1300,54.2900,53.8300,53.8700,11782300,0
20061101,54.1500,54.1500,53.5000,53.5800,12654100,0
20061102,53.3600,53.6900,53.2200,53.5500,8920300,0
20061103,53.5500,53.6900,53.4000,53.4300,7537600,0
20061106,53.6800,54.2500,53.6700,54.2100,11139700,0
20061107,54.2200,54.6200,54.1600,54.4200,8579500,0
20061108,54.4000,54.7500,54.2000,54.6100,9560300,0
20061109,54.5200,54.7200,54.3800,54.5100,9004900,0
20061110,54.5100,54.7700,54.2500,54.7700,9612200,0
20061113,54.5700,54.9300,54.4600,54.4600,8672400,0
20061114,54.5500,54.9800,54.0700,54.8300,13716600,0
20061115,54.7700,54.8000,54.3300,54.4800,12612500,0
20061116,54.7300,54.9900,54.5900,54.9000,10064100,0
20061117,54.8500,55.0500,54.8200,54.8500,13268900,0
20061120,54.8500,55.0800,54.7200,54.9000,7327500,0
20061121,55.0400,55.0500,54.5100,54.7200,9191500,0
20061122,54.6800,54.9200,54.4200,54.6300,11706900,0
20061124,54.3700,54.7600,54.2700,54.5600,4836000,0
20061127,54.5600,54.6900,53.7300,53.9200,14864700,0
20061128,53.9200,54.4900,53.7800,54.2700,11999300,0
20061129,54.0600,54.1400,53.7100,54.0200,9324100,0
20061130,54.0200,54.1500,53.6600,53.8500,11314900,0
20061201,53.8300,54.0000,53.0100,53.5000,14482600,0
20061204,52.5000,53.0200,52.2000,52.6500,28807900,0
20061205,52.6600,52.8300,52.3000,52.7900,16922400,0
20061206,52.7500,53.0300,52.6000,52.6900,13112100,0
20061207,52.6200,52.8500,52.4000,52.4900,12408800,0
20061208,52.3000,52.3800,51.3200,51.6600,32238300,0
20061211,53.2200,53.2200,51.8300,52.5500,18239200,0
20061212,52.4500,52.9500,52.3500,52.8000,14999400,0
20061213,53.2000,53.3900,52.9500,53.0900,13299700,0
20061214,53.1000,53.4800,52.7200,53.1700,13390000,0
20061215,53.2200,53.4700,52.8600,53.3200,22370200,0
20061218,53.4700,53.7700,53.3600,53.6300,12915300,0
20061219,53.4200,53.8900,53.4000,53.5800,10902300,0
20061220,53.7000,53.7900,53.4200,53.6600,9153600,0
20061221,53.8900,54.0100,53.4300,53.5100,10445900,0
20061222,53.6400,53.6600,53.0400,53.3500,8402700,0
20061226,53.4000,54.0100,53.3800,53.7000,10028200,0
20061227,53.8800,54.0500,53.5000,53.7700,8910500,0
20061228,53.8000,53.9600,53.5100,53.6500,7025000,0
20061229,53.6500,53.7800,53.2500,53.3900,7613600,0
20070103,53.4000,54.1800,52.9900,53.3300,16028300,0
20070104,53.3300,53.8900,53.0500,53.6700,13236800,0
20070105,53.5900,53.5900,53.0300,53.2400,10205000,0
20070108,53.4600,53.6400,52.8000,53.4500,9685900,0
20070109,53.6000,53.7100,52.9700,53.5000,12550500,0
20070110,53.2600,53.7000,53.1600,53.5800,10083900,0
20070111,53.5000,53.6500,53.1800,53.2600,14646300,0
20070112,53.2400,53.6000,53.2400,53.3800,13012900,0
20070116,53.4600,53.5300,53.3100,53.4400,12006600,0
20070117,53.5000,53.7100,53.1500,53.3200,12746800,0
20070118,53.4500,53.5500,53.2100,53.2900,10112600,0
20070119,53.4600,53.6400,53.2500,53.5900,12794000,0
20070122,53.6400,54.0500,53.5400,53.6500,15563200,0
20070123,53.2500,53.5200,52.9000,53.3200,17367300,0
20070124,53.4700,53.4800,52.5600,53.2000,25263100,0
20070125,53.2000,53.2200,52.3400,52.4000,20091400,0
20070126,52.5200,52.8000,51.7200,52.0400,22715400,0
20070129,51.9900,52.2500,51.3500,51.4600,22157900,0
20070130,51.5200,52.1300,51.3600,52.1200,17992100,0
20070131,52.0000,52.8000,51.8500,52.5800,19235200,0
20070201,52.7600,52.9700,52.6500,52.8400,12647800,0
20070202,52.8300,53.1600,52.7300,52.7400,12651800,0
20070205,52.7400,53.1200,52.3700,52.8800,11112400,0
20070206,52.7700,53.3300,52.7500,53.2100,13702200,0
20070207,53.3500,53.4900,53.2500,53.3600,9509600,0
20070208,53.3500,53.3900,53.0000,53.3200,13669900,0
20070209,53.3200,53.5000,52.6600,52.9900,11423700,0
20070212,53.2000,53.3100,52.9800,53.0400,10685690,0
20070213,53.0900,53.7900,53.0900,53.7300,10682776,0
20070214,53.7600,54.1700,53.5700,54.0500,12227018,0
20070215,54.0800,54.2100,53.7000,53.8500,16916400,0
20070216,53.6400,54.0700,53.6000,54.0500,10817100,0
20070220,53.8700,54.1700,53.7100,54.0500,9998000,0
20070221,53.7500,53.9700,53.7100,53.9100,11771600,0
20070222,53.8500,54.1000,53.4900,53.7000,10215100,0
20070223,53.2800,53.7400,52.7800,52.8600,16811400,0
20070226,53.0900,53.1500,52.6000,52.7900,16357016,0
20070227,52.2000,52.6100,49.0000,50.8000,32404800,0
20070228,50.8700,51.5000,50.3600,50.8700,24097200,0
20070301,50.2500,50.9000,49.8000,50.3800,25007383,0
20070302,50.1000,50.3400,49.8200,50.0100,17184700,0
20070305,49.6000,50.2800,49.5600,49.6400,18645300,0
20070306,50.1000,51.0900,50.1000,50.9400,16721200,0
20070307,51.0300,51.1000,50.4100,50.5900,14549300,0
20070308,50.8800,51.3300,50.5900,50.7700,13333900,0
20070309,51.1500,51.2100,50.6700,50.9500,10724300,0
20070312,50.9500,51.1800,50.7000,51.0900,10574400,0
20070313,51.0800,51.0800,49.2600,49.4600,25463400,0
20070314,49.5200,49.9200,48.3600,49.7700,25008747,0
20070315,49.6300,50.8200,49.5400,50.1000,19655263,0
20070316,50.2700,50.4700,49.5000,49.6200,21922275,0
20070319,49.8000,50.3900,49.3500,50.3700,12994400,0
20070320,50.3700,50.8300,50.3100,50.7600,10062100,0
20070321,50.7800,52.0000,50.5800,51.8600,21718660,0
20070322,51.9800,52.1450,51.4100,51.6400,21557600,0
20070323,51.7000,52.0000,51.4121,51.6900,13102799,0
20070326,51.7000,51.7100,50.9200,51.5600,13472539,0
20070327,51.5600,52.0000,51.3500,51.8400,20025633,0
20070328,51.4400,51.4800,50.5000,50.7700,19919100,0
20070329,51.0200,51.2500,50.6800,51.1900,13947277,0
20070330,51.1700,51.4100,50.2800,51.0200,16191700,0
20070402,51.2000,51.2500,50.1200,50.4300,16943035,0
20070403,50.6000,50.8900,50.4600,50.8600,13101700,0
20070404,50.9400,51.0300,50.5900,50.8900,11109600,0
20070405,50.7300,50.9200,50.3800,50.8500,11047622,0
20070409,50.9000,50.9600,50.5200,50.8600,9290284,0
20070410,50.9400,51.1750,50.8100,51.0700,10498654,0
20070411,51.0700,51.0700,50.3100,50.5100,15289936,0
20070412,50.5200,50.5200,50.0600,50.2800,12953866,0
20070413,50.4400,50.5800,50.1500,50.4200,12906212,0
20070416,50.8000,51.6800,50.7500,51.2300,18775134,0
20070417,51.3000,51.5000,51.0900,51.3000,13396946,0
20070418,51.4300,52.2000,51.2500,51.8200,19118263,0
20070419,51.3400,51.3900,50.7300,50.9100,25408610,0
20070420,51.3000,51.3000,50.3300,51.0400,29386150,0
20070423,51.0400,51.2900,50.3200,50.5100,22351475,0
20070424,50.6500,50.9000,50.2500,50.6200,15111581,0
20070425,50.8400,51.2400,50.5000,51.2300,16117341,0
20070426,51.0000,51.1700,50.6500,50.7200,14695815,0
20070427,50.7200,50.8500,50.4000,50.7700,15118071,0
20070430,50.9300,51.2200,50.7700,50.9000,19515175,0
20070501,51.0000,51.2500,50.6700,50.9300,14722763,0
20070502,51.0200,51.1900,50.9200,51.0100,11771565,0
20070503,51.2200,51.5800,51.1000,51.2300,12764100,0
20070504,51.5000,51.5600,51.0900,51.2400,13558113,0
20070507,51.4800,51.5600,51.2800,51.4200,11613299,0
20070508,51.2800,51.4900,51.0900,51.4000,10796430,0
20070509,51.3200,51.6300,51.1900,51.4500,16584838,0
20070510,51.4500,51.4700,50.5400,50.5800,17866770,0
20070511,50.8200,51.0900,50.6200,50.9500,11040891,0
20070514,51.0300,51.1500,50.5600,50.7800,16617198,0
20070515,50.9900,51.3900,50.9200,50.9400,15653564,0
20070516,51.3400,51.4200,50.8600,51.1200,18973240,0
20070517,51.1500,51.2500,50.8700,51.1300,14749832,0
20070518,51.3200,51.3700,51.1100,51.2800,14634415,0
20070521,51.3000,51.3500,51.0700,51.2300,14297848,0
20070522,51.2100,51.6200,51.1700,51.5000,16404872,0
20070523,51.7000,51.9000,51.3300,51.3500,13477902,0
20070524,51.7000,51.7400,50.9600,51.0500,17259700,0
20070525,51.2000,51.2500,50.7900,51.2000,11556331,0
20070529,51.2300,51.5000,51.1600,51.1900,14722065,0
20070530,50.6500,51.1900,50.4900,50.8100,16051771,0
20070531,50.9600,51.0400,50.4700,50.7100,16037534,0
20070601,50.7500,50.9900,50.4800,50.7800,14294044,0
20070604,50.7800,50.9200,50.6200,50.8500,12759655,0
20070605,50.7800,50.8000,50.5500,50.6600,12632840,0
20070606,50.5000,50.6500,50.2600,50.3300,14599135,0
20070607,50.3000,50.5000,49.7400,49.7900,21053088,0
20070608,49.9200,50.2800,49.5600,50.2600,18442747,0
20070611,50.1000,50.2900,49.8100,50.0500,13209822,0
20070612,49.8500,50.1000,49.6500,49.6600,17096600,0
20070613,50.0000,50.3800,49.7500,50.3600,19871600,0
20070614,50.3600,50.4500,50.0000,50.0800,17525637,0
20070615,50.1700,50.3800,49.9900,50.0800,27195844,0
20070618,50.0100,50.1400,49.8300,49.9100,13258812,0
20070619,50.1700,50.8300,50.1500,50.5500,25300989,0
20070620,50.7000,50.8000,49.9400,49.9800,22397359,0
20070621,50.0200,50.1300,49.7100,49.8900,19282152,0
20070622,49.8400,49.8900,48.9500,48.9500,35927670,0
20070625,49.1800,49.4800,48.6600,48.8500,20984943,0
20070626,49.1500,49.4000,48.8000,48.8000,21004091,0
20070627,48.7900,49.2000,48.5500,49.1900,16095590,0
20070628,49.2300,49.4600,48.7600,49.0900,15201898,0
20070629,49.2300,49.3500,48.5900,48.8900,19183185,0
20070702,49.1500,49.3500,48.9800,49.3200,11098045,0
20070703,49.4900,49.7000,49.2400,49.5500,8331778,0
20070705,49.0400,49.6500,49.0300,49.3700,12644512,0
20070706,49.3100,49.3700,48.8500,49.1500,20671400,0
20070709,49.0000,49.1700,48.7800,48.8100,21406081,0
20070710,48.6000,48.7300,48.2700,48.3600,27025771,0
20070711,48.3700,49.0600,48.1200,48.5100,24178850,0
20070712,48.6000,49.5500,48.5100,49.5300,18429305,0
20070713,49.5500,49.8200,49.3500,49.5000,14027347,0
20070716,49.3400,49.9800,49.3400,49.6200,14072946,0
20070717,49.7300,50.2000,49.7000,49.8000,19575958,0
20070718,49.3600,49.7800,48.5400,49.3600,28542631,0
20070719,49.5700,49.8500,48.9000,49.2700,22329283,0
20070720,49.2600,49.2700,48.1000,48.3100,32525519,0
20070723,48.4600,48.6000,48.0200,48.1500,24455716,0
20070724,47.9300,48.1400,47.0000,47.1500,33104663,0
20070725,47.4500,48.2400,46.9000,47.9300,33734253,0
20070726,47.3400,47.7185,46.9000,47.2300,51665084,0
20070727,47.5400,48.2100,47.3500,47.4100,37536194,0
20070730,47.9000,48.1400,47.4500,47.7000,35878328,0
20070731,48.0100,48.4090,47.3900,47.4200,33881656,0
20070801,47.3000,47.8600,46.8900,47.6300,48411353,0
20070802,47.7700,48.0500,47.5600,47.7800,37220095,0
20070803,47.6500,48.1000,46.9700,47.0000,43495392,0
20070806,47.2900,48.2800,46.5200,48.1600,52234392,0
20070807,48.0400,49.3400,47.6000,48.6700,46127481,0
20070808,48.6700,49.9700,48.5600,49.7000,35709908,0
20070809,48.3000,49.2000,47.9200,48.3500,39099530,0
20070810,47.7500,49.4000,47.7500,48.5900,32166476,0
20070813,49.2900,49.3000,48.4000,48.5000,26263700,0
20070814,48.6000,48.7000,47.8000,47.8600,26117856,0
20070815,47.9000,49.2700,47.6600,48.2300,40896479,0
20070816,48.0600,50.3300,47.7700,49.8500,69395902,0
20070817,51.8200,52.7800,50.5200,51.7600,63500029,0
20070820,51.8600,52.1700,50.4700,51.3500,36334495,0
20070821,51.0000,51.9600,50.7000,51.3000,26680329,0
20070822,51.7800,51.8700,50.9300,51.6500,30700500,0
20070823,52.0300,52.0800,51.2400,51.8300,37120800,0
20070824,51.8800,51.9900,51.3700,51.8700,18413200,0
20070827,51.7700,51.7700,50.7600,50.8700,24536003,0
20070828,50.7600,50.7600,49.6500,49.6600,30403300,0
20070829,50.0100,50.6000,49.6000,50.5500,25675500,0
20070830,50.1400,50.5900,50.0000,50.2100,18908200,0
20070831,51.3200,51.3400,50.5300,50.6800,22516000,0
20070904,50.6200,51.2500,50.5100,51.0800,24405564,0
20070905,50.2600,50.2600,49.6000,49.9500,27361500,0
20070906,50.0500,50.0700,49.4900,49.7900,20658300,0
20070907,49.1700,49.7200,48.7500,49.0200,32840100,0
20070910,49.2100,49.5000,48.6000,48.9600,20653200,0
20070911,49.2300,49.7900,49.0500,49.4500,21040338,0
20070912,49.3700,49.4900,49.1200,49.3900,16963024,0
20070913,49.5600,50.2400,49.5600,49.8600,23447567,0
20070914,49.6600,50.1000,49.6000,49.9500,18495394,0
20070917,49.8400,50.2600,49.3700,49.5100,19142440,0
20070918,49.7100,51.3000,49.4200,51.2300,14973566,0
20070919,51.4500,51.9300,50.6800,51.0700,34416747,0
20070920,51.0900,51.4000,50.5200,50.7900,19987488,0
20070921,51.2800,51.4600,50.6500,51.2400,26822500,0
20070924,51.2400,51.2500,50.5000,50.5900,20678200,0
20070925,50.1000,50.5800,49.9200,50.2200,20738236,0
20070926,50.3100,50.6900,49.9400,50.4100,21087799,0
20070927,50.5100,50.6500,50.1000,50.6000,13994850,0
20070928,50.6600,50.6600,50.1100,50.2700,14729500,0
20071001,50.0400,50.6700,49.7600,50.6400,22172391,0
20071002,51.0000,51.8700,50.9500,51.7200,26625200,0
20071003,51.4500,52.0300,51.3800,51.9300,16453959,0
20071004,52.0400,52.4900,52.0000,52.4000,16592800,0
20071005,52.5500,52.9400,52.5100,52.7100,16607600,0
20071008,52.6500,52.6500,52.2500,52.4300,10854901,0
20071009,52.6400,52.6500,52.0700,52.5700,14764300,0
20071010,52.2000,52.4800,51.9800,52.3000,15382687,0
20071011,52.5000,52.9600,52.1200,52.4200,18522791,0
20071012,52.4800,52.5700,51.9900,52.0700,14666463,0
20071015,52.0000,52.0700,50.9800,51.4200,20870746,0
20071016,51.0000,51.1500,49.9700,50.2000,28061943,0
20071017,50.7200,50.7700,49.4700,50.0300,28344618,0
20071018,48.4400,48.9800,47.7600,48.8500,49032596,0
20071019,48.6300,48.8000,47.5400,47.5700,35663183,0
20071022,47.4500,48.1500,47.0000,47.7800,25527722,0
20071023,48.3000,48.3000,47.2400,47.7800,20194262,0
20071024,47.6500,47.7700,46.4500,47.4800,28021703,0
20071025,47.3000,47.8400,46.4500,47.0000,34433437,0
20071026,47.9500,48.4500,46.8100,48.0300,26595955,0
20071029,48.3200,48.4400,47.6700,47.9800,17554557,0
20071030,47.9300,48.1800,47.4700,47.9900,20261591,0
20071031,48.3000,48.5800,47.3300,48.2800,29108505,0
20071101,46.7500,47.0000,45.4800,45.7100,48008091,0
20071102,46.0200,46.1300,44.2200,45.1100,51570770,0
20071105,43.9000,45.1000,43.2700,44.4500,37757937,0
20071106,44.4900,45.6600,44.4900,45.5600,31114563,0
20071107,45.0000,45.1000,43.2500,43.3100,43621006,0
20071108,43.3500,44.4100,42.0200,43.5000,48098434,0
20071109,43.3500,45.0900,42.5900,43.9800,45235901,0
20071112,43.5500,45.3800,43.5500,43.9800,32705352,0
20071113,44.5000,46.3800,44.1800,46.2700,40884343,0
20071114,46.8400,46.9900,45.3200,45.7300,33984581,0
20071115,45.6400,45.8000,43.8000,44.0800,32015548,0
20071116,44.2900,44.5000,43.4800,44.3700,33513579,0
20071119,44.0800,44.0800,42.7800,42.8200,32495670,0
20071120,42.8000,43.6400,41.7300,42.7700,43513403,0
20071121,42.3900,43.3300,41.9200,42.1400,29445691,0
20071123,42.5700,43.3400,42.4100,43.1500,14466589,0
20071126,43.2400,43.2600,41.8200,41.8800,31372961,0
20071127,42.4600,43.3200,42.0100,42.9400,35700945,0
20071128,43.7000,45.0000,43.0000,44.8500,36845197,0
20071129,44.8000,44.8800,44.0200,44.6300,22613068,0
20071130,46.1400,46.7000,45.6000,46.1300,45494177,0
20071203,46.2500,46.3700,45.3100,45.4700,25093259,0
20071204,45.0000,45.0200,44.4700,44.7100,24637136,0
20071205,44.5100,45.2800,44.3500,45.2300,29252808,0
20071206,45.1900,45.9800,44.9200,45.9600,21771423,0
20071207,46.0000,46.4100,45.3300,45.3700,23932529,0
20071210,45.5000,46.7800,45.4100,46.6400,30547179,0
20071211,46.5200,47.0000,44.5000,44.6500,34001581,0
20071212,44.9400,45.6400,42.5100,43.4300,62626057,0
20071213,42.8700,43.1400,42.0100,43.0500,37561484,0
20071214,42.4200,43.2500,42.1100,42.1600,33029209,0
20071217,42.0100,42.2000,41.2600,41.7000,39410584,0
20071218,42.1400,42.2000,40.7800,41.5000,34660983,0
20071219,41.6800,42.6000,41.4800,41.5900,26796428,0
20071220,41.8500,42.0000,40.8300,41.4100,28801480,0
20071221,41.8100,42.0700,41.0700,41.9200,42873654,0
20071224,41.7300,42.6700,41.7300,42.2800,12722164,0
20071226,42.0800,42.3200,41.7500,42.3000,15446532,0
20071227,42.0000,42.0300,41.3200,41.4600,19286057,0
20071228,41.7000,41.8900,40.8400,41.1000,23522826,0
20071231,40.9100,41.6000,40.6100,41.2600,24663752,0
20080102,41.5300,41.5500,40.3500,40.5600,30767876,0
20080103,40.6300,40.8100,40.2500,40.3000,22589488,0
20080104,40.0000,40.2900,39.7600,39.8500,34924119,0
20080107,40.0500,40.2400,39.2600,39.9000,31885085,0
20080108,40.1800,40.2100,38.2800,38.4100,42147262,0
20080109,38.3800,38.7900,37.4200,38.7400,44277400,0
20080110,38.4000,39.8100,37.9000,39.3000,60538720,0
20080111,39.4100,39.7800,37.1570,38.5000,79123598,0
20080114,38.7600,39.3000,38.4100,39.2200,37064602,0
20080115,38.8000,38.8000,37.8100,37.8800,42564334,0
20080116,37.6800,39.4100,37.6800,38.6900,46460702,0
20080117,39.1700,39.1700,36.7800,36.9100,46729462,0
20080118,37.2500,37.4800,35.1300,35.9700,60765913,0
20080122,33.4400,38.9800,33.1200,37.3900,85919124,0
20080123,36.6100,40.8800,36.6000,40.6700,6530900,0
20080124,40.5000,40.7900,38.8500,39.9000,109818723,0
20080125,40.1200,40.5500,39.1800,39.4800,78213432,0
20080128,39.4300,41.2800,39.1600,41.2000,47332104,0
20080129,41.6600,42.1200,41.0000,41.9400,54214372,0
20080130,41.8400,43.6900,41.2300,42.2100,71585896,0
20080131,41.7800,44.5000,41.3700,44.3500,27416141,0
20080201,44.1200,45.0800,44.0700,45.0300,60214207,0
20080204,44.7500,44.8400,43.9000,44.0300,36302023,0
20080205,43.0200,43.3900,42.3000,42.3700,55739806,0
20080206,42.7100,43.3300,42.2144,42.3300,37702120,0
20080207,42.1700,43.8100,41.8800,43.3700,47819851,0
20080208,43.2200,43.3400,41.5500,42.1600,44693508,0
20080211,42.7900,42.7900,41.6700,42.1400,36322470,0
20080212,42.4100,43.3300,42.1700,42.8200,39998625,0
20080213,43.0600,43.4900,42.5100,43.3300,33396320,0
20080214,43.4000,43.6000,42.1300,42.2400,37342025,0
20080215,42.0000,42.7000,41.6800,42.7000,51283413,0
20080219,43.1800,43.3000,42.3500,42.6700,32874637,0
20080220,42.2000,43.2100,41.8900,42.9700,38452452,0
20080221,43.0300,43.5000,42.0000,42.2100,36162233,0
20080222,42.3000,42.6500,41.0300,42.6000,33756398,0
20080225,42.2700,43.0300,41.7200,42.9400,29972105,0
20080226,42.7100,43.2200,42.3300,42.7200,30540892,0
20080227,42.3500,43.2500,42.1900,42.8800,29711111,0
20080228,42.5900,42.7400,41.3500,41.4200,34952247,0
20080229,41.0200,41.0700,39.5400,39.7400,39714033,0
20080303,39.7400,39.9600,38.5700,39.1800,37263793,0
20080304,38.7600,39.0900,37.7800,38.7800,46586729,0
20080305,38.6500,38.7300,37.2100,37.5500,51850707,0
20080306,36.9500,37.2300,36.2800,36.5200,51964373,0
20080307,36.0400,37.5700,35.9000,36.7400,43866844,0
20080310,37.1300,37.2000,35.1500,35.3100,50362263,0
20080311,36.9000,37.7500,35.5800,37.7200,68093859,0
20080312,37.3400,38.9000,36.9800,37.0300,41747955,0
20080313,36.3600,37.5500,35.4500,37.1400,53561680,0
20080314,37.4800,37.6100,35.2000,35.6900,57593439,0
20080317,34.3600,36.4000,34.2500,35.9600,67565835,0
20080318,37.0700,38.9300,36.5000,38.9300,68665409,0
20080319,39.2800,40.4600,38.3900,38.5600,61962789,0
20080320,38.8500,41.9900,38.5600,41.8600,69566841,0
20080324,41.7500,43.4600,41.4500,42.4500,62675674,0
20080325,41.6500,42.2500,40.7000,40.9700,52396346,0
20080326,40.2300,40.4500,39.0000,39.8400,51049635,0
20080327,40.0100,40.3800,38.6100,38.6400,42797992,0
20080328,38.7800,39.1500,37.9800,38.0700,38464368,0
20080331,38.1500,40.0000,37.7800,37.9100,37031514,0
20080401,39.2600,40.8800,39.1900,40.8600,52432652,0
20080402,40.8900,41.8641,40.0200,40.3000,40530081,0
20080403,39.6900,40.6700,39.2400,40.3700,31048826,0
20080404,40.2200,40.2800,39.3100,39.4100,31394564,0
20080407,39.8500,40.4000,39.3600,39.5000,32129092,0
20080408,39.1800,39.3000,38.2500,38.3800,39637967,0
20080409,38.6300,38.8000,37.8600,37.9300,31938557,0
20080410,37.9400,38.3000,37.3600,37.6900,37407544,0
20080411,37.1700,37.8800,36.8000,36.9400,35756345,0
20080414,36.4000,36.5400,35.4400,35.5800,44196664,0
20080415,36.1100,36.4600,35.2700,35.5800,44343889,0
20080416,36.4000,36.9800,36.1300,36.9800,38118941,0
20080417,36.7100,37.7400,36.2500,37.4700,30102656,0
20080418,38.4700,39.6200,38.1200,38.5600,48298873,0
20080421,37.7900,38.2500,37.3600,37.6100,38333488,0
20080422,37.6200,37.7200,36.7000,37.0000,42139209,0
20080423,37.2000,37.3300,36.5000,36.8600,30229460,0
20080424,37.0100,38.1900,36.8900,37.8700,39735594,0
20080425,38.2700,38.6800,37.5400,38.3000,34667356,0
20080428,38.3800,38.5700,37.8600,38.1800,24256789,0
20080429,38.0700,38.4300,37.6900,37.8600,28259951,0
20080430,38.0100,38.4400,37.4200,37.5400,33755259,0
20080501,37.6600,39.4900,37.5600,39.3900,41525798,0
20080502,40.1000,40.6500,39.3900,39.7900,44355265,0
20080505,39.4000,39.5300,38.8035,38.9700,32767446,0
20080506,38.6600,39.4400,38.1100,39.2400,35602573,0
20080507,39.2800,39.4200,37.8500,38.0000,36552799,0
20080508,38.2100,38.3100,37.2200,37.3300,36005178,0
20080509,37.2100,37.4700,36.5300,36.6500,43054463,0
20080512,36.8200,37.5800,36.7600,37.4400,26709848,0
20080513,37.4600,37.6000,36.5000,36.6100,35478759,0
20080514,36.7400,37.0000,36.5000,36.8000,28747210,0
20080515,36.8800,36.8900,36.1100,36.7100,46842279,0
20080516,36.7800,36.8200,36.0400,36.1700,32144707,0
20080519,36.2200,36.7200,35.6500,36.1000,37792025,0
20080520,35.8400,35.9500,35.2700,35.3900,36537793,0
20080521,35.4000,35.5500,34.5000,34.6300,44296097,0
20080522,34.7500,35.3300,34.4900,34.7300,40330991,0
20080523,34.5800,34.6200,33.9000,33.9300,42433385,0
20080527,34.0200,34.3500,33.7100,34.1700,37973068,0
20080528,34.4400,34.4800,33.2500,33.8700,46628420,0
20080529,33.7800,34.7700,33.6700,34.6000,37976234,0
20080530,34.8000,34.8700,33.9800,34.0100,31973855,0
20080602,33.8400,33.9400,33.2000,33.5800,39791405,0
20080603,33.8000,33.9300,32.9000,33.3100,48455979,0
20080604,32.3100,32.6015,31.8100,31.9900,61141859,0
20080605,32.1400,32.3820,31.5600,31.9900,52548233,0
20080606,31.6500,31.6900,30.3900,30.5000,70192796,0
20080609,30.7800,30.8500,29.3400,29.6100,69912235,0
20080610,29.3500,30.5300,29.3200,29.6200,61916566,0
20080611,30.0500,30.1800,28.8300,28.8500,68527933,0
20080612,29.0500,30.0400,29.0000,29.4400,61135137,0
20080613,29.7800,29.9000,29.0400,29.7800,51472016,0
20080616,29.7800,30.7600,29.4500,30.3200,45193482,0
20080617,30.7200,30.8900,29.1700,29.2400,44545455,0
20080618,28.8500,28.9500,28.0000,28.3700,73031357,0
20080619,28.3700,28.4700,26.9800,28.1400,104463333,0
20080620,27.3100,28.1000,26.9500,27.1000,89929669,0
20080623,27.1800,27.2600,25.8300,25.8800,69751433,0
20080624,25.9700,26.8400,25.5500,26.6200,74750777,0
20080625,26.8900,27.9400,26.3500,26.6100,72567577,0
20080626,25.8800,25.8800,24.7300,24.8100,96150055,0
20080627,25.0000,25.4400,24.2500,24.5900,83316798,0
20080630,24.7400,25.0400,22.4400,23.8700,79552856,0
20080701,23.3100,24.2300,22.6700,23.8100,105853834,0
20080702,24.0500,24.2900,22.5400,22.5400,76079671,0
20080703,22.7500,22.8800,21.7200,22.4000,46650177,0
20080707,22.6100,22.9500,21.1000,21.5300,98088706,0
20080708,21.5600,23.6700,21.1200,23.5400,104978390,0
20080709,23.5900,24.0000,21.8700,22.0600,97194633,0
20080710,21.6200,23.2000,21.2800,22.3600,112748784,0
20080711,21.3100,22.4700,20.8400,21.6700,133737424,0
20080714,22.8000,22.9400,20.0500,20.1500,102861075,0
20080715,19.5500,20.2700,18.4400,18.5200,186221060,0
20080716,19.4500,22.9200,19.0400,22.6700,191122707,0
20080717,23.9500,26.5000,23.8000,26.5000,189147585,0
20080718,27.4600,27.9900,25.6000,27.4900,157811602,0
20080721,30.3100,30.9000,28.2000,28.5600,163781549,0
20080722,27.8500,33.4400,27.2000,32.3500,139814672,0
20080723,32.0500,34.2600,31.7500,33.4400,159601855,0
20080724,33.6700,34.0000,30.4800,30.6400,120641059,0
20080725,30.6000,31.0900,29.0100,29.5800,89735739,0
20080728,29.3400,30.5900,27.9400,28.0600,73290726,0
20080729,28.1600,32.2200,27.8000,32.2200,109271066,0
20080730,33.3800,34.5000,31.9900,33.6100,119475303,0
20080731,32.7300,33.8400,32.1200,32.9000,66290064,0
20080801,33.2000,33.5000,31.9300,33.3300,58699616,0
20080804,32.6000,33.6000,31.7000,32.6200,59096385,0
20080805,33.2800,34.2000,33.0500,33.5800,74282493,0
20080806,33.0200,33.9800,32.2200,33.4500,55631628,0
20080807,32.7600,33.5400,31.1500,31.5200,77877356,0
20080808,30.9700,32.7500,30.7700,32.2500,61165533,0
20080811,32.1800,33.9800,32.0200,33.3800,63159656,0
20080812,32.9600,33.0000,30.8400,31.1300,59264033,0
20080813,30.4800,30.6500,28.5000,28.8600,98232185,0
20080814,28.9400,30.4900,28.6300,30.1800,64690269,0
20080815,30.5000,31.5000,30.2600,30.7000,55466859,0
20080818,30.7100,30.8100,29.3000,29.3000,59555455,0
20080819,28.9600,29.0000,27.7500,28.0800,71303430,0
20080820,28.3000,29.4000,27.7200,29.2900,63148053,0
20080821,28.6500,29.3500,27.9800,29.0400,49908189,0
20080822,29.9800,30.4300,29.2800,30.2100,55440705,0
20080825,29.9400,30.0500,28.8500,28.9600,41479307,0
20080826,29.0500,29.4900,28.4500,29.0200,43498623,0
20080827,29.1700,29.8400,28.7900,29.6500,39123247,0
20080828,30.1900,31.4300,29.8000,31.4300,64512752,0
20080829,30.9900,31.4800,30.7200,31.1400,40833122,0
20080902,32.7300,33.1400,32.0600,32.6300,70697470,0
20080903,32.2100,32.9900,31.5500,32.9600,71778531,0
20080904,32.5800,32.8000,30.5000,30.6000,71395461,0
20080905,30.0800,32.2900,29.8200,32.2300,85388343,0
20080908,35.2600,35.7000,33.4500,34.7300,164215494,0
20080909,34.3000,35.1000,32.3000,32.5200,107012222,0
20080910,32.9700,33.3600,31.2000,32.4000,88138174,0
20080911,30.9600,33.2300,30.3700,33.0600,93465515,0
20080912,32.2800,34.4000,32.1000,33.7400,79025696,0
20080915,28.2300,30.1100,26.5500,26.5500,278225964,0
20080916,25.0300,29.7500,25.0000,29.5500,174575618,0
20080917,28.6200,29.4000,26.5200,27.2000,174479790,0
20080918,28.1200,32.1000,26.8600,30.5800,225157670,0
20080919,38.5400,39.5000,34.4100,37.4800,169652044,0
20080922,35.9700,35.9900,34.0000,34.1500,64641499,0
20080923,34.4000,35.4500,32.0000,33.3000,54633522,0
20080924,33.7700,34.5800,33.0000,33.0700,46298806,0
20080925,34.0700,35.5000,33.5200,34.3700,60479241,0
20080926,33.7600,37.5000,33.2900,36.7000,71964314,0
20080929,36.7000,36.7000,30.2500,30.2500,102415348,0
20080930,32.4000,35.4300,31.8500,35.0000,79246943,0
20081001,34.5700,38.5000,34.2200,38.1300,77530082,0
20081002,37.8400,38.4400,36.3100,36.3700,60499183,0
20081003,37.8600,38.5000,34.0200,34.4800,71052882,0
20081006,31.7800,33.4900,30.7800,32.2200,82460164,0
20081007,29.6500,30.2400,23.7700,23.7700,144143190,0
20081008,20.3500,23.7000,20.0100,22.1000,322756529,0
20081009,23.3300,24.0000,19.5100,19.6300,197951301,0
20081010,19.4000,22.1500,18.9900,20.8700,213075488,0
20081013,23.7800,24.3100,21.6500,22.7900,170086605,0
20081014,26.4300,27.2100,25.0000,26.5300,213969309,0
20081015,25.4000,26.0800,23.6000,23.8200,118298838,0
20081016,24.4100,25.0200,22.1100,24.2500,132356918,0
20081017,23.5400,24.7800,23.1600,23.2400,113741575,0
20081020,23.9200,24.4500,23.0100,24.4000,84862861,0
20081021,23.9500,24.9200,23.7000,23.9700,75498124,0
20081022,23.4400,24.3900,21.6600,22.6600,99174904,0
20081023,22.5800,23.2000,21.5600,23.0000,97334808,0
20081024,20.4900,28.5851,20.4900,21.0700,106422878,0
20081027,20.8700,21.8000,20.4900,20.5300,73517393,0
20081028,21.2900,23.2700,20.0200,23.0200,110495101,0
20081029,23.0000,23.8100,22.1000,22.3200,110648472,0
20081030,23.3100,23.4800,22.1700,22.7800,77086541,0
20081031,22.3500,24.1700,22.3500,24.1700,134649668,0
20081103,23.9700,24.0600,23.1000,23.6100,59193898,0
20081104,24.0300,24.6200,23.4700,24.5300,90304903,0
20081105,24.1100,24.3500,21.5600,21.7500,88485960,0
20081106,21.6200,22.3078,19.9600,20.1200,118575210,0
20081107,20.4400,20.7400,19.9500,20.4900,82025816,0
20081110,21.0500,21.1400,19.0500,19.4800,80231025,0
20081111,19.1500,19.3300,18.2500,18.6900,103890311,0
20081112,18.3500,18.8400,17.0000,17.0000,101948600,0
20081113,17.1600,17.4000,14.8800,17.1000,197832442,0
20081114,16.8400,18.0400,16.2000,16.4200,124550618,0
20081117,16.2100,16.2800,14.9800,15.0300,130237630,0
20081118,15.1700,15.7200,14.5400,15.1900,149168109,0
20081119,14.8100,14.9800,12.9300,13.0600,173207227,0
20081120,12.8100,13.2400,11.0000,11.2500,196136432,0
20081121,12.0800,12.1600,10.0100,11.4700,229757423,0
20081124,12.5900,14.8500,12.4300,14.5900,197910322,0
20081125,15.2300,15.5000,13.9100,14.8000,145992439,0
20081126,14.3200,15.4600,13.7500,15.4300,118918305,0
20081128,15.4300,16.3900,15.4100,16.2500,52961101,0
20081201,15.5900,15.6000,12.7700,12.8500,127444877,0
20081202,13.4600,14.6900,12.9100,14.3700,136167109,0
20081203,13.7000,15.1800,13.3900,15.0500,128517522,0
20081204,14.7400,15.3600,13.9300,14.3400,107587802,0
20081205,13.9000,15.4600,13.7500,15.2400,140227237,0
20081208,16.1900,18.0000,16.0500,17.8400,164141125,0
20081209,17.4000,17.9400,16.9000,16.9500,116595553,0
20081210,17.2700,17.3600,16.0500,16.6900,88559752,0
20081211,16.3300,16.3700,14.8300,14.9100,108035196,0
20081212,14.1100,15.0900,13.9000,14.9300,119573709,0
20081215,15.0500,15.1000,13.9000,14.1100,82035335,0
20081216,14.1800,15.2000,13.5100,15.1000,183257561,0
20081217,14.8200,15.3900,14.5000,14.6200,97618952,0
20081218,14.8500,15.1100,13.9100,13.9600,102608590,0
20081219,14.0700,14.3700,13.6000,13.8000,104085361,0
20081222,13.9000,14.0100,13.2100,13.5300,72690420,0
20081223,13.4300,13.5800,12.7200,12.7500,68779668,0
20081224,12.7500,13.5600,12.7400,13.5300,38095179,0
20081226,13.6600,13.8000,13.2900,13.3600,43711504,0
20081229,13.5700,13.7300,12.6800,12.9400,62813616,0
20081230,13.0900,13.2400,12.6600,13.2400,72925374,0
20081231,13.0900,14.1200,13.0000,14.0800,113428390,0
20090102,13.9200,14.5700,13.7100,14.3300,86647269,0
20090105,14.3800,14.5500,13.8900,13.9800,93725651,0
20090106,14.2700,14.8100,14.0700,14.2800,111069086,0
20090107,14.1100,14.1300,13.6100,13.7100,112887266,0
20090108,13.8200,13.9900,13.3482,13.5400,93943479,0
20090109,13.6800,13.7800,12.9500,12.9900,75084199,0
20090112,12.8600,12.9000,11.3200,11.4300,122656143,0
20090113,11.1900,11.2500,10.4600,10.6500,243081965,0
20090114,10.0900,10.4800,10.0900,10.2000,170403309,0
20090115,9.7000,9.7200,7.3500,8.3200,553425736,0
20090116,8.9900,9.3201,7.0000,7.1800,494979752,0
20090120,6.4800,6.5000,5.0500,5.1000,413892371,0
20090121,5.5400,6.8800,5.3600,6.6800,439095367,0
20090122,6.3700,6.4000,5.5000,5.7100,362514972,0
20090123,5.3700,6.2800,5.3000,6.2400,301306554,0
20090126,6.4600,6.9800,6.0000,6.0000,267523657,0
20090127,6.3000,6.6100,6.2000,6.5000,192694239,0
20090128,7.6400,7.8100,7.1000,7.3900,358016249,0
20090129,6.9600,7.2000,6.7100,6.7800,175765253,0
20090130,6.8800,6.9200,6.3500,6.5800,221033325,0
20090202,6.2000,6.6600,5.8200,6.0000,291506508,0
20090203,6.1600,6.1600,5.1900,5.3000,356020097,0
20090204,5.4700,5.5400,4.6200,4.7000,610075258,0
20090205,4.5600,4.9600,3.7700,4.8400,757557046,0
20090206,5.3900,6.4900,5.3600,6.1300,725521454,0
20090209,6.5700,7.0500,6.3100,6.8900,461430031,0
20090210,6.8500,6.8900,5.4800,5.5600,608904332,0
20090211,5.8000,6.1400,5.7100,6.0700,397281668,0
20090212,5.7200,5.9200,5.3500,5.8700,370215463,0
20090213,5.6800,5.8700,5.5500,5.5700,239879448,0
20090217,5.0700,5.2000,4.8700,4.9000,278176536,0
20090218,5.1600,5.2100,4.5100,4.5700,327605320,0
20090219,4.0600,4.6800,3.8600,3.9300,406834192,0
20090220,3.6100,4.0900,2.5300,3.7900,840283694,0
20090223,4.2900,4.4800,3.8200,3.9100,511846653,0
20090224,4.0300,4.7500,3.8600,4.7300,510484045,0
20090225,4.8100,5.5000,4.2000,5.1600,593476699,0
20090226,5.6100,5.8900,5.1100,5.3200,449246122,0
20090227,4.2500,4.8900,3.9500,3.9500,476471209,0
20090302,3.6100,3.9200,3.2700,3.6300,437899531,0
20090303,3.9500,4.0800,3.5700,3.6500,347261148,0
20090304,3.3800,4.0300,3.3800,3.5900,262493840,0
20090305,3.4000,3.5100,3.1200,3.1700,282947996,0
20090306,3.2900,3.5400,3.0000,3.1400,281701412,0
20090309,3.2200,3.7700,3.2000,3.7500,298868050,0
20090310,4.3500,4.8037,4.2000,4.7900,419663083,0
20090311,5.3000,5.5000,4.5100,4.9300,452486451,0
20090312,4.9200,5.9900,4.8400,5.8500,546681284,0
20090313,6.2500,6.4500,5.6500,5.7600,568459577,0
20090316,6.2200,6.9500,6.0300,6.1800,539546581,0
20090317,6.0700,6.3600,5.8000,6.2700,430555568,0
20090318,6.3600,7.6700,6.2200,7.6700,667355907,0
20090319,8.4300,8.5700,6.8200,6.9300,623028495,0
20090320,6.9700,6.9900,5.9800,6.1900,573823898,0
20090323,7.3700,7.8900,6.9000,7.8000,570404254,0
20090324,7.3200,7.9900,7.0700,7.1500,434499018,0
20090325,7.7700,7.9900,6.9600,7.7000,622145526,0
20090326,7.8800,7.9600,7.1400,7.5800,480640318,0
20090327,7.2000,7.7400,7.1300,7.3400,383544406,0
20090330,6.7000,6.7500,6.0200,6.0300,486926898,0
20090331,6.3600,6.8900,6.2500,6.8200,422256858,0
20090401,6.4500,7.2200,6.4400,7.0500,421386091,0
20090402,7.8500,7.8700,7.0700,7.2400,512639590,0
20090403,7.0900,7.6100,6.6500,7.6000,348608863,0
20090406,7.2400,7.6400,7.1400,7.4800,290223145,0
20090407,7.2200,7.5800,7.2100,7.3600,264002138,0
20090408,7.4900,7.5500,6.9100,7.0600,309546128,0
20090409,8.1500,9.8501,8.0000,9.5500,1029694523,0
20090413,9.4000,11.1200,9.1600,11.0200,687385327,0
20090414,11.1800,11.5800,10.0600,10.0900,666610013,0
20090415,9.6800,10.5200,9.2700,10.4400,556590262,0
20090416,10.8900,10.9000,10.2600,10.3400,383207246,0
20090417,10.6800,11.2300,10.3000,10.6000,487364187,0
20090420,9.7500,9.8900,8.0200,8.0200,802467229,0
20090421,7.2100,8.9300,7.0000,8.7600,867931607,0
20090422,8.4300,9.2401,8.1300,8.2600,620909154,0
20090423,8.5900,8.9200,8.2300,8.8200,561041848,0
20090424,9.0600,9.4700,8.7000,9.1000,589861920,0
20090427,8.6600,9.2900,8.6500,8.9200,332356006,0
20090428,8.0400,8.6800,8.0000,8.1500,467568038,0
20090429,8.4700,8.8400,8.3600,8.6800,457954580,0
20090430,9.1200,9.2600,8.8000,8.9300,343739453,0
20090501,8.7900,9.0200,8.5500,8.7000,299754713,0
20090504,8.8900,10.4500,8.8200,10.3800,582512514,0
20090505,10.2700,11.1200,10.1000,10.8400,551472908,0
20090506,11.9300,12.8500,11.5100,12.6900,924590034,0
20090507,14.7500,15.0700,12.7800,13.5100,946808177,0
20090508,14.2300,14.6200,13.5500,14.1700,681310401,0
20090511,13.6000,13.9500,12.9400,12.9400,411170058,0
20090512,13.2300,13.2800,12.1200,12.2600,412128044,0
20090513,11.9298,11.9500,11.0100,11.0100,391486187,0
20090514,10.8200,11.5700,10.6100,11.3100,440641870,0
20090515,11.3400,11.6300,10.5800,10.6700,324124309,0
20090518,11.5500,12.1000,11.5200,11.7300,553623346,0
20090519,11.9500,12.2400,11.2500,11.2500,506343260,0
20090520,11.8800,12.2400,11.2100,11.4900,1199094332,0
20090521,11.4500,11.9700,11.2000,11.4100,587487587,0
20090522,11.6000,11.6500,10.7500,11.0700,502447352,0
20090526,10.9000,11.2700,10.8100,10.9800,495673234,0
20090527,11.3200,11.5400,10.9100,10.9100,540613255,0
20090528,10.9100,11.3000,10.5700,11.3000,464520025,0
20090529,11.4900,11.5000,10.9700,11.2700,370617972,0
20090601,11.4100,11.7500,11.2100,11.2100,350813373,0
20090602,11.1900,11.6000,11.1000,11.4100,311851936,0
20090603,11.3700,11.5400,11.1400,11.2100,236543760,0
20090604,11.3700,11.8700,11.2000,11.8700,316481885,0
20090605,12.2400,12.3300,11.8600,11.8600,369767868,0
20090608,11.7700,12.1800,11.6591,12.0600,246762206,0
20090609,12.1400,12.1500,11.9300,12.0600,203170985,0
20090610,12.1200,12.3500,11.9300,11.9800,328393881,0
20090611,12.2200,13.2200,12.1900,12.9700,530063736,0
20090612,13.3000,13.9300,13.2300,13.7200,448295799,0
20090615,13.6200,13.6900,13.1600,13.3300,345381568,0
20090616,13.4000,13.4000,12.7200,12.7300,370863818,0
20090617,12.5600,12.7600,12.0200,12.3000,444130492,0
20090618,12.4000,12.9500,12.3400,12.9000,341091752,0
20090619,13.1000,13.3500,12.8290,13.2200,433963579,0
20090622,12.8800,13.0500,11.9400,11.9400,433445236,0
20090623,12.1100,12.4400,11.9300,12.2300,358378135,0
20090624,12.4500,12.6700,12.1800,12.3500,334262828,0
20090625,12.0900,12.3600,12.0100,12.3500,330425425,0
20090626,12.3400,12.7800,12.2700,12.7500,341830530,0
20090629,12.7900,13.1900,12.5200,13.1900,333302204,0
20090630,13.2600,13.4800,12.9400,13.2000,306341479,0
20090701,13.2700,13.4500,13.0400,13.0500,243363574,0
20090702,12.7900,13.0500,12.6200,12.6400,215974585,0
20090706,12.4700,12.5900,11.8400,12.1500,377832115,0
20090707,12.1500,12.3700,11.9500,12.1500,275460015,0
20090708,12.1900,12.2900,11.2700,11.8400,570439959,0
20090709,12.1000,12.2500,11.8400,11.9700,273316455,0
20090710,11.8700,11.9600,11.5800,11.8800,212284962,0
20090713,12.3700,12.9900,12.2700,12.9900,392441895,0
20090714,13.2100,13.2300,12.7900,12.9100,272335094,0
20090715,13.2300,13.6200,13.1000,13.4200,371943690,0
20090716,13.2000,13.4300,13.0200,13.1700,308208769,0
20090717,13.2500,13.4700,12.7600,12.8900,457023534,0
20090720,12.8300,12.8600,12.1200,12.2400,381163603,0
20090721,12.2800,12.4000,11.9300,12.1900,258512129,0
20090722,11.9600,12.4800,11.9300,12.2300,247974785,0
20090723,12.3500,12.8800,12.2000,12.6900,285591577,0
20090724,12.6300,12.7800,12.2700,12.5100,187107001,0
20090727,12.5600,13.1300,12.5100,13.0900,241624517,0
20090728,12.9500,13.4300,12.9100,13.3400,241532410,0
20090729,13.2400,13.7500,13.2400,13.5200,258773029,0
20090730,13.8700,14.1400,13.7900,13.9700,288316555,0
20090731,14.1000,14.7900,14.0200,14.7900,375051946,0
20090803,15.2400,15.6200,14.8200,15.3200,468196379,0
20090804,15.1900,15.9800,15.0500,15.6400,364961479,0
20090805,16.0300,16.8200,15.8400,16.6600,488503706,0
20090806,17.2400,17.3500,16.3900,16.7000,462678570,0
20090807,16.9800,17.1400,16.2600,16.4200,382207759,0
20090810,16.3100,16.8900,16.1600,16.6800,240548197,0
20090811,16.7000,16.8500,15.8000,15.8500,326233573,0
20090812,15.5300,16.1700,15.4000,15.9300,313761033,0
20090813,16.6600,17.0001,16.2300,17.0000,337776701,0
20090814,16.9800,17.4700,16.5700,17.3900,302461489,0
20090817,16.5400,16.8800,16.4000,16.5600,309793255,0
20090818,16.7800,17.0800,16.7300,16.9000,202882361,0
20090819,16.6000,17.0300,16.5300,16.7500,198785730,0
20090820,16.8900,17.2000,16.8700,17.1400,183804294,0
20090821,17.4600,17.6000,17.3100,17.4600,236597178,0
20090824,17.8100,18.2000,17.3300,17.3500,316639761,0
20090825,17.5600,18.0000,17.5500,17.7500,238816707,0
20090826,17.7600,17.9400,17.5400,17.7900,203845992,0
20090827,17.7500,17.9800,17.5900,17.9200,176537021,0
20090828,18.1000,18.2500,17.7800,17.9800,188060934,0
20090831,17.5700,17.9000,17.4500,17.5900,159710430,0
20090901,17.7000,17.8600,16.4100,16.4600,334738301,0
20090902,16.1500,16.7300,16.0200,16.2700,229078274,0
20090903,16.5900,16.9000,16.5100,16.8400,176555349,0
20090904,17.0700,17.2500,16.9200,17.0900,173567047,0
20090908,17.4600,17.5100,16.9800,17.0200,163461414,0
20090909,17.0150,17.2000,16.9100,17.0400,155753659,0
20090910,16.9600,17.2400,16.7000,17.2200,175319708,0
20090911,17.2400,17.2889,16.9500,16.9700,139774749,0
20090914,16.6800,17.0900,16.5100,16.9900,162371622,0
20090915,16.9900,17.1700,16.7600,16.7900,158450090,0
20090916,16.8900,17.3000,16.8300,17.2500,193950591,0
20090917,17.3100,17.7500,17.2000,17.6100,212907734,0
20090918,17.7300,17.7700,17.5100,17.6300,160550331,0
20090921,17.3900,17.4400,17.1800,17.2500,127963850,0
20090922,17.6800,18.0800,17.5400,17.6100,158650679,0
20090923,17.7600,18.0600,17.4900,17.5000,198480433,0
20090924,17.5500,17.7000,16.8100,16.9800,221414053,0
20090925,16.9500,17.0800,16.5000,16.6000,161603824,0
20090928,16.7100,17.2300,16.6500,17.2200,129240244,0
20090929,17.3700,17.5300,17.0700,17.1600,124964584,0
20090930,17.2600,17.3100,16.7600,16.9200,186120436,0
20091001,16.9600,17.1600,16.1800,16.2100,247824453,0
20091002,15.9000,16.4900,15.6200,16.3400,226302972,0
20091005,16.6700,16.9700,16.5500,16.9600,155256611,0
20091006,17.2100,17.3700,16.7100,17.0000,195927499,0
20091007,17.0800,17.3500,17.0400,17.3500,153191998,0
20091008,17.5700,17.5950,17.2300,17.3300,137567390,0
20091009,17.3300,17.5500,17.2300,17.5000,87503391,0
20091012,17.6500,18.0300,17.5100,18.0300,139972323,0
20091013,17.9400,18.0000,17.4800,17.8100,150388819,0
20091014,18.3800,18.6400,18.1600,18.5900,229813756,0
20091015,18.3300,19.1000,17.8800,18.1000,212270135,0
20091016,17.1600,17.4900,17.0600,17.2600,336814489,0
20091019,17.2700,17.5300,17.1400,17.1600,155876036,0
20091020,17.2200,17.4700,17.0100,17.0100,169353671,0
20091021,16.9900,17.1700,16.4600,16.5100,219343964,0
20091022,16.5500,16.6700,16.0500,16.5200,235015340,0
20091023,16.6500,16.6600,16.0700,16.2200,181905557,0
20091026,16.1600,16.2000,15.0700,15.4000,376382918,0
20091027,15.4300,15.5400,15.0200,15.4500,270972093,0
20091028,15.4300,15.4500,15.0000,15.0100,213262332,0
20091029,15.2100,15.7800,15.0800,15.7300,202946609,0
20091030,15.7000,15.7300,14.5000,14.5800,307674995,0
20091102,14.8500,15.2300,14.1200,14.6300,308083021,0
20091103,14.2500,14.9301,14.2100,14.8000,188258627,0
20091104,15.1800,15.2500,14.7000,14.7000,200076223,0
20091105,14.9100,15.1600,14.7200,15.1300,156790178,0
20091106,14.9400,15.2400,14.8400,15.0500,152297702,0
20091109,15.2900,15.8200,15.1400,15.7700,170808590,0
20091110,15.8500,16.2000,15.7300,16.0300,195720936,0
20091111,16.2300,16.6200,16.2000,16.4300,184673653,0
20091112,16.3600,16.5700,15.9900,16.0600,154405876,0
20091113,16.0800,16.1900,15.8500,15.9800,125125320,0
20091116,16.1600,16.2600,15.7600,15.8700,154182711,0
20091117,15.8100,15.8200,15.5900,15.7700,110912093,0
20091118,15.8800,16.3800,15.8700,16.3500,179789664,0
20091119,16.2400,16.4700,16.0300,16.0800,158923012,0
20091120,16.0300,16.1900,15.9700,16.0900,128329752,0
20091123,16.2800,16.4700,16.1700,16.2900,138294855,0
20091124,16.2100,16.3100,15.9900,16.1000,118076990,0
20091125,16.2100,16.2700,15.9000,15.9500,97450106,0
20091127,15.3200,15.7600,15.2000,15.4700,96549851,0
20091130,15.5900,15.8900,15.5400,15.8500,129973408,0
20091201,16.0400,16.0900,15.6700,15.9000,143216614,0
20091202,15.8200,15.8300,15.5400,15.6500,130213074,0
20091203,16.2500,16.7400,15.6800,15.7600,651715839,0
20091204,15.7600,16.4000,15.6200,16.2800,1226791285,0
20091207,16.2500,16.2900,15.8300,15.8900,291029066,0
20091208,15.7200,15.8600,15.3700,15.4100,312296757,0
20091209,15.4500,15.5700,15.2500,15.3900,199467708,0
20091210,15.5800,15.6500,15.0900,15.2100,254946197,0
20091211,15.3200,15.7000,15.2100,15.6300,194958382,0
20091214,15.6700,15.7300,15.4300,15.6300,128586007,0
20091215,15.4500,15.5100,15.1500,15.1900,190193007,0
20091216,15.3300,15.4413,15.2300,15.2800,166372911,0
20091217,15.2700,15.3600,14.8300,14.8600,268907223,0
20091218,15.0100,15.2500,14.8800,15.0300,202871517,0
20091221,15.2100,15.4400,15.2000,15.2800,153687314,0
20091222,15.3600,15.4400,15.3188,15.3300,104061029,0
20091223,15.4600,15.4700,15.1500,15.1900,102116069,0
20091224,15.2300,15.2800,15.2000,15.2500,36611727,0
20091228,15.3100,15.4100,15.1500,15.2900,102573284,0
20091229,15.3000,15.3300,15.1000,15.1200,83089491,0
20091230,15.0400,15.1000,14.9700,15.0700,86897846,0
20091231,15.0900,15.2400,15.0100,15.0600,94322532,0
20100104,15.2400,15.7500,15.1200,15.6900,180845102,0
20100105,15.7400,16.2100,15.7000,16.2000,209521213,0
20100106,16.2100,16.5400,16.0300,16.3900,205257888,0
20100107,16.6800,17.1850,16.5100,16.9300,320868357,0
20100108,16.9800,17.1000,16.6300,16.7800,220104605,0
20100111,16.9900,17.1400,16.7200,16.9300,168991587,0
20100112,16.7200,16.7500,16.1700,16.3600,223486708,0
20100113,16.4300,16.7800,16.1500,16.6200,192609826,0
20100114,16.6300,16.9200,16.6050,16.8200,142936134,0
20100115,16.6400,16.6500,16.2300,16.2600,195284343,0
20100119,16.0600,16.4700,15.8400,16.3200,181616404,0
20100120,16.2200,16.6300,16.1800,16.4900,288741022,0
20100121,16.4600,16.6600,15.2000,15.4700,551285431,0
20100122,15.2600,15.5200,14.7100,14.9000,369620778,0
20100125,15.1600,15.2700,14.7700,14.9800,262351512,0
20100126,14.9400,15.1700,14.7200,14.7700,212380601,0
20100127,14.7100,15.2900,14.6800,15.1900,258716166,0
20100128,15.4000,15.5900,15.0100,15.3700,232877973,0
20100129,15.4900,15.5500,15.0900,15.1800,175139887,0
20100201,15.2600,15.4400,15.1300,15.4200,159503263,0
20100202,15.4500,15.6800,15.3100,15.6000,171586132,0
20100203,15.5700,15.8000,15.5200,15.5300,130861581,0
20100204,15.3500,15.4300,14.7300,14.7500,252558651,0
20100205,14.8400,15.0600,14.3100,15.0000,297683300,0
20100208,14.9400,14.9600,14.4500,14.4800,208207280,0
20100209,14.6700,14.7800,14.2500,14.4700,251522041,0
20100210,14.5100,14.9100,14.4600,14.6700,175741755,0
20100211,14.6700,14.8000,14.5400,14.6300,141086219,0
20100212,14.4700,14.5400,14.2800,14.4500,162819246,0
20100216,14.6600,15.3100,14.6200,15.1600,205493266,0
20100217,15.3500,15.8800,15.2500,15.6600,261541836,0
20100218,15.5200,16.0000,15.5000,15.8800,242140255,0
20100219,15.7300,16.0400,15.7100,15.8800,216180300,0
20100222,15.9600,16.4000,15.9600,16.2100,173773128,0
20100223,16.1200,16.3800,15.7900,15.9400,210478344,0
20100224,15.9800,16.3600,15.9600,16.3300,191571550,0
20100225,16.0500,16.5700,15.9500,16.5500,287325101,0
20100226,16.5700,16.8400,16.4100,16.6600,343669394,0
20100301,16.7400,16.8600,16.5700,16.7100,170931068,0
20100302,16.7000,16.8000,16.3900,16.4600,183048562,0
20100303,16.4700,16.6200,16.3300,16.3700,154950128,0
20100304,16.4500,16.5000,16.0300,16.4000,157746425,0
20100305,16.5200,16.7500,16.4500,16.7000,172468998,0
20100308,16.7500,16.9100,16.6900,16.7200,113931657,0
20100309,16.6300,16.9900,16.5400,16.8000,167779493,0
20100310,17.0100,17.3500,16.9850,17.1100,222932188,0
20100311,17.1800,17.2800,17.0600,17.1200,145098077,0
20100312,17.2600,17.3000,16.6800,16.8500,171456683,0
20100315,16.7400,16.9100,16.5900,16.8500,120388199,0
20100316,16.9700,17.0700,16.9000,17.0300,107411723,0
20100317,17.1700,17.3000,17.0250,17.2700,134463811,0
20100318,17.2900,17.3200,16.9800,17.0800,123986738,0
20100319,17.1600,17.2300,16.7400,16.8200,178218752,0
20100322,16.6200,16.9700,16.6000,16.9700,104467653,0
20100323,17.0800,17.2200,16.9400,17.1300,131261374,0
20100324,17.1200,17.7300,17.1000,17.5700,270824328,0
20100325,17.8400,18.3500,17.7000,17.7400,315304658,0
20100326,17.9800,18.2300,17.7500,17.9000,220970609,0
20100329,18.1700,18.2000,17.7700,18.0400,152539617,0
20100330,18.0600,18.1200,17.6700,17.7600,144372909,0
20100331,17.6900,17.9800,17.6700,17.8500,114280873,0
20100401,18.0200,18.1000,17.8900,18.0400,95607199,0
20100405,18.1600,18.2500,18.0200,18.1300,107989225,0
20100406,18.1600,18.5400,18.1000,18.4900,160316545,0
20100407,18.5800,18.8600,18.5300,18.6200,233522264,0
20100408,18.5900,18.8400,18.3100,18.6500,164305406,0
20100409,18.8200,18.8500,18.5000,18.5900,135480518,0
20100412,18.6800,18.8200,18.6000,18.6600,128318917,0
20100413,18.6100,18.7200,18.4900,18.6700,113687753,0
20100414,18.9800,19.4200,18.9200,19.4000,246624673,0
20100415,19.6300,19.8642,19.3600,19.4800,240099983,0
20100416,19.4700,19.4800,18.0500,18.4100,589091978,0
20100419,18.1000,18.6500,17.8700,18.3900,358827942,0
20100420,18.7900,18.8300,18.4400,18.6100,200544692,0
20100421,18.6700,18.9100,18.1100,18.2800,202159917,0
20100422,18.0300,18.6000,17.9500,18.5400,219472304,0
20100423,18.4000,18.5300,18.2800,18.4300,145428377,0
20100426,18.4100,18.4400,18.0250,18.0500,160872983,0
20100427,17.9100,18.1800,17.4100,17.4700,259439026,0
20100428,17.6500,17.9600,17.5100,17.7800,195287896,0
20100429,18.0400,18.4000,17.9900,18.3000,177296249,0
20100430,18.2800,18.3000,17.6100,17.8300,231536177,0
20100503,17.8800,18.1500,17.7800,18.0600,150747079,0
20100504,17.7700,17.9100,17.4800,17.5600,183242274,0
20100505,17.2000,17.8400,16.8900,17.5300,195023298,0
20100506,17.4800,17.6100,15.5000,16.2800,465091413,0
20100507,16.4800,16.7900,15.9500,16.1800,388118214,0
20100510,17.2250,17.3900,17.0100,17.3000,232251357,0
20100511,17.0800,17.4900,16.9700,17.1600,188202494,0
20100512,17.2700,17.3300,16.9900,17.0700,179359266,0
20100513,17.0300,17.1800,16.8500,16.8700,135265541,0
20100514,16.7100,16.7200,16.1200,16.3400,212906844,0
20100517,16.3900,16.4500,15.8500,16.3500,181967941,0
20100518,16.7100,16.7500,15.6700,15.9400,209054647,0
20100519,15.8000,16.4600,15.8000,16.3100,260714048,0
20100520,15.9600,16.0500,15.2800,15.2800,280844161,0
20100521,14.9600,16.0000,14.9500,15.9900,266468423,0
20100524,15.9800,16.0800,15.3900,15.4000,170880888,0
20100525,14.9100,15.5400,14.8000,15.4900,263919713,0
20100526,15.9100,16.1000,15.3800,15.4700,225932947,0
20100527,15.8100,16.2000,15.5900,16.1800,163490701,0
20100528,16.1700,16.1800,15.7100,15.7400,160778444,0
20100601,15.5800,15.9800,15.4000,15.4400,126185386,0
20100602,15.5800,15.9200,15.3500,15.8900,127114486,0
20100603,15.9600,16.0700,15.6901,15.8100,124229068,0
20100604,15.5000,15.7300,15.2500,15.3500,148416000,0
20100607,15.3600,15.4000,14.7700,14.8300,158959006,0
20100608,14.8800,15.3500,14.7900,15.3300,161459989,0
20100609,15.4300,15.4900,14.9400,15.0100,150844881,0
20100610,15.2700,15.4800,15.1100,15.4600,124056497,0
20100611,15.3300,15.7000,15.3050,15.6000,115114226,0
20100614,15.7000,15.7900,15.3900,15.4100,120504579,0
20100615,15.5550,15.8400,15.3100,15.8000,101708581,0
20100616,15.6950,15.9700,15.6500,15.8700,110926679,0
20100617,15.9600,16.0700,15.5900,15.8200,127136347,0
20100618,15.8800,15.9100,15.7400,15.8200,105721640,0
20100621,16.0300,16.1000,15.7500,15.7900,109114541,0
20100622,15.7750,15.9050,15.5600,15.5700,87605704,0
20100623,15.6000,15.7100,15.2900,15.4300,132920793,0
20100624,15.2700,15.3100,14.9800,15.0200,167901124,0
20100625,15.2600,15.6200,15.1100,15.4200,175269445,0
20100628,15.5000,15.5500,15.2100,15.2400,110727076,0
20100629,15.0100,15.0500,14.4500,14.5700,202000694,0
20100630,14.6200,14.8000,14.3000,14.3700,138977965,0
20100701,14.3200,14.3500,13.5000,14.0200,256787221,0
20100702,14.1000,14.1000,13.6800,13.8400,140988576,0
20100706,14.1250,14.3100,13.8300,14.0600,120154018,0
20100707,14.1200,14.7300,14.1000,14.7100,150020987,0
20100708,14.8800,14.9400,14.6000,14.8600,132297331,0
20100709,14.8600,15.1300,14.7500,15.1100,86584334,0
20100712,15.0700,15.2500,14.9700,15.2100,92146215,0
20100713,15.4800,15.7200,15.4000,15.6700,130720603,0
20100714,15.6000,15.7200,15.4200,15.6700,115645523,0
20100715,15.6600,15.6900,15.0600,15.3900,177237535,0
20100716,14.6300,14.6700,13.9600,13.9800,438430506,0
20100719,13.9700,14.0200,13.3000,13.6100,314752143,0
20100720,13.3600,13.8500,13.3000,13.7700,180152614,0
20100721,13.9600,13.9700,13.3300,13.3600,203245110,0
20100722,13.5500,13.8900,13.5400,13.6600,185760862,0
20100723,13.6800,13.8000,13.4700,13.7400,133977016,0
20100726,13.8500,14.2100,13.7100,14.1500,159254993,0
20100727,14.5200,14.6500,14.1800,14.1900,176895822,0
20100728,14.1200,14.2400,13.9600,13.9900,110133517,0
20100729,14.1500,14.2100,13.9000,14.0300,124862300,0
20100730,13.8800,14.2400,13.8500,14.0400,130223568,0
20100802,14.3800,14.4700,14.2300,14.4400,130216079,0
20100803,14.3600,14.4600,14.2900,14.3400,96776616,0
20100804,14.3600,14.3900,14.1200,14.1900,131865797,0
20100805,14.0900,14.1263,13.9550,14.0200,110927854,0
20100806,13.9100,14.0400,13.7500,13.9600,135088268,0
20100809,14.0600,14.0700,13.7500,13.9100,121442933,0
20100810,13.7700,13.8200,13.6100,13.6300,131286077,0
20100811,13.5000,13.5200,13.1600,13.1900,182940405,0
20100812,13.0500,13.3500,13.0200,13.0625,146852745,0
20100813,13.1100,13.3400,13.1100,13.2300,107923726,0
20100816,13.1300,13.2900,13.0900,13.1900,99799256,0
20100817,13.4050,13.4500,13.1500,13.2100,132047545,0
20100818,13.2500,13.5000,13.2400,13.3200,137585299,0
20100819,13.2800,13.3700,13.0100,13.0200,153344714,0
20100820,12.9800,12.9900,12.7500,12.8700,164506771,0
20100823,13.0700,13.1000,12.8600,12.8700,114682755,0
20100824,12.7500,12.8300,12.5900,12.6400,156939866,0
20100825,12.5600,12.7200,12.4200,12.6600,159949263,0
20100826,12.7350,12.9000,12.4700,12.4700,137800867,0
20100827,12.5700,12.7200,12.4100,12.6400,158637556,0
20100830,12.5400,12.6000,12.2700,12.3200,127410103,0
20100831,12.3300,12.5200,12.1800,12.4600,172987508,0
20100901,12.6400,13.2100,12.6000,13.2075,204575560,0
20100902,13.1500,13.4400,13.1500,13.2800,154881881,0
20100903,13.5000,13.6900,13.3300,13.5000,141624800,0
20100907,13.3800,13.4200,13.2000,13.2100,127499039,0
20100908,13.2600,13.4900,13.2300,13.3700,102654858,0
20100909,13.5800,13.8700,13.4800,13.5000,168548914,0
20100910,13.6000,13.6600,13.5100,13.5500,85884565,0
20100913,13.9400,14.0600,13.8700,13.9500,164136162,0
20100914,13.9600,13.9700,13.6400,13.6800,140042464,0
20100915,13.6200,13.7900,13.5100,13.7100,134665225,0
20100916,13.6200,13.6600,13.5100,13.5500,120788012,0
20100917,13.6900,13.7000,13.3400,13.4000,132686422,0
20100920,13.4600,13.8100,13.3700,13.7400,130674786,0
20100921,13.9500,14.0000,13.6400,13.6500,168349040,0
20100922,13.6300,13.7700,13.4100,13.4200,140767545,0
20100923,13.3100,13.4300,13.1200,13.1700,153255744,0
20100924,13.3700,13.6000,13.3000,13.6000,142535169,0
20100927,13.6050,13.6300,13.2300,13.2400,123749397,0
20100928,13.3100,13.3200,13.1500,13.2700,124891327,0
20100929,13.2400,13.2900,13.0500,13.1100,156717196,0
20100930,13.2100,13.3900,13.0500,13.1025,148935883,0
20101001,13.2200,13.4200,13.0600,13.3000,168813526,0
20101004,13.2700,13.4500,13.1300,13.1500,133664526,0
20101005,13.3200,13.6400,13.2050,13.5600,191282055,0
20101006,13.6300,13.6600,13.3200,13.3900,150770964,0
20101007,13.4700,13.5000,13.2300,13.3100,112300497,0
20101008,13.3350,13.4900,13.1000,13.1800,173162663,0
20101011,13.2000,13.2500,13.1100,13.1500,101283492,0
20101012,13.1000,13.5300,13.0900,13.5200,136898230,0
20101013,13.6000,13.6400,13.2500,13.2900,175054211,0
20101014,13.0000,13.0300,12.4200,12.6000,511175124,0
20101015,12.6600,12.6800,11.7400,11.9800,600410347,0
20101018,11.9600,12.3700,11.8300,12.3400,417289192,0
20101019,12.3400,12.4500,11.7100,11.8000,574229524,0
20101020,11.6000,11.8800,11.1700,11.7500,655116586,0
20101021,11.8400,11.8800,11.3200,11.3600,318784323,0
20101022,11.4700,11.5800,11.3700,11.4400,173466779,0
20101025,11.5600,11.5900,11.0700,11.1600,327390846,0
20101026,11.0800,11.4800,11.0300,11.3000,232839403,0
20101027,11.3200,11.6700,11.2500,11.5400,275343199,0
20101028,11.7200,11.7200,11.4100,11.5300,180286707,0
20101029,11.5000,11.5400,11.3600,11.4490,126825092,0
20101101,11.5000,11.5800,11.3600,11.5000,152003495,0
20101102,11.5600,11.5900,11.3000,11.4000,176470763,0
20101103,11.4600,11.5500,11.3100,11.5200,176343486,0
20101104,11.7900,12.2400,11.7000,12.1300,310826467,0
20101105,12.1700,12.7100,12.1600,12.3600,409745792,0
20101108,12.6200,12.7300,12.4300,12.6000,247865858,0
20101109,12.7300,12.7400,12.2300,12.2700,225038089,0
20101110,12.3500,12.5700,12.2000,12.5700,191612121,0
20101111,12.5000,12.5600,12.3100,12.3700,130702204,0
20101112,12.2900,12.3300,12.0300,12.1200,170642525,0
20101115,12.2200,12.2900,12.0700,12.1000,112735874,0
20101116,11.9900,12.0500,11.7200,11.9400,219301728,0
20101117,11.9000,11.9900,11.6000,11.6200,170058115,0
20101118,11.7800,11.8200,11.6300,11.7000,138773667,0
20101119,11.6400,11.6600,11.5300,11.6600,104569267,0
20101122,11.5600,11.5900,11.2100,11.3000,223150074,0
20101123,11.1800,11.3900,11.0600,11.0900,199122907,0
20101124,11.1800,11.3000,11.1000,11.2800,109696775,0
20101126,11.1700,11.2100,11.1000,11.1200,54440942,0
20101129,11.1400,11.3600,11.0800,11.3100,144663720,0
20101130,11.2015,11.3000,10.9100,10.9500,267119288,0
20101201,11.1700,11.3000,10.9700,11.2900,289105761,0
20101202,11.3700,11.7400,11.3500,11.6800,284453928,0
20101203,11.5900,11.8800,11.5300,11.8600,164553852,0
20101206,11.7800,11.8600,11.6300,11.6400,132238785,0
20101207,11.8400,11.8700,11.5000,11.5700,215071520,0
20101208,11.6100,12.0700,11.6000,12.0000,235158078,0
20101209,12.2600,12.6900,12.2500,12.6500,328638931,0
20101210,12.6500,12.8500,12.4700,12.8000,224667692,0
20101213,12.8600,12.8810,12.5150,12.5400,189201388,0
20101214,12.5700,12.7100,12.3300,12.4000,161365713,0
20101215,12.3800,12.5400,12.2800,12.2900,160612493,0
20101216,12.4700,12.7700,12.3800,12.5200,309278321,0
20101217,12.5500,12.6500,12.4500,12.5700,154544133,0
20101220,12.5900,12.7500,12.5700,12.6200,113899774,0
20101221,12.7300,12.9800,12.7000,12.9800,163167072,0
20101222,13.0100,13.4500,13.0000,13.3800,240617989,0
20101223,13.2600,13.3000,12.9700,13.0600,184254478,0
20101227,12.9800,13.4000,12.9600,13.2700,116010928,0
20101228,13.3800,13.4900,13.3400,13.3400,119303510,0
20101229,13.3900,13.4200,13.3100,13.3100,74986117,0
20101230,13.3200,13.4000,13.2600,13.2800,88176216,0
20101231,13.2300,13.3800,13.2200,13.3400,63089159,0
20110103,13.8500,14.2300,13.8000,14.1900,354322256,0
20110104,14.2300,14.2500,14.0200,14.2400,218978104,0
20110105,14.1900,14.6000,14.1500,14.5000,246151179,0
20110106,14.5400,14.6900,14.3400,14.4400,241658478,0
20110107,14.5400,14.6800,13.9800,14.2500,392328622,0
20110110,14.1700,14.4300,14.0900,14.4000,185382517,0
20110111,14.6100,14.7300,14.5300,14.6900,212239368,0
20110112,14.8900,14.9900,14.8500,14.9900,204060755,0
20110113,15.0100,15.0200,14.7200,14.7700,159253054,0
20110114,14.7350,15.3100,14.6800,15.2500,282493775,0
20110118,15.0800,15.1600,14.8500,15.0000,198400484,0
20110119,14.8500,14.9500,14.3500,14.3700,247013181,0
20110120,14.2700,14.6050,13.9400,14.5400,245219566,0
20110121,14.4100,14.7100,14.2200,14.2500,291812578,0
20110124,14.2500,14.2600,13.8800,13.9200,225424630,0
20110125,13.7800,13.8400,13.4000,13.6300,303641014,0
20110126,13.7100,13.7700,13.5500,13.5500,145810244,0
20110127,13.5800,13.6700,13.4800,13.6700,153086043,0
20110128,13.8300,14.0600,13.5800,13.6000,226452444,0
20110131,13.7100,13.7900,13.6400,13.7300,118000791,0
20110201,13.8950,14.3695,13.8700,14.3100,211978400,0
20110202,14.3300,14.3500,14.1300,14.2400,140312631,0
20110203,14.1600,14.4700,14.1500,14.4300,145885245,0
20110204,14.4300,14.4700,14.1100,14.2900,141015157,0
20110207,14.5100,14.7700,14.4300,14.6700,149423470,0
20110208,14.6400,14.7600,14.5000,14.6100,158426197,0
20110209,14.4600,14.6900,14.4100,14.6400,150179061,0
20110210,14.5050,14.6400,14.4700,14.4900,132240785,0
20110211,14.3700,14.8695,14.3500,14.7700,156195945,0
20110214,14.7750,14.9500,14.7100,14.8900,112574112,0
20110215,14.8000,14.8800,14.6900,14.7700,109532236,0
20110216,14.8100,14.8800,14.7000,14.8400,132821024,0
20110217,14.7500,14.9100,14.7300,14.8100,103495339,0
20110218,14.8400,14.8900,14.6700,14.7500,98368937,0
20110222,14.3800,14.5200,14.0900,14.1800,187522725,0
20110223,14.1700,14.4400,13.9200,14.1700,196363566,0
20110224,14.1100,14.1600,13.7900,13.9700,201690988,0
20110225,14.1600,14.3200,14.1195,14.2000,126872985,0
20110228,14.2700,14.4800,14.1600,14.2900,137039110,0
20110301,14.3150,14.3500,13.9100,13.9300,161267380,0
20110302,13.9200,14.0700,13.8100,13.8300,115609154,0
20110303,14.0500,14.2900,14.0500,14.2700,139516278,0
20110304,14.3000,14.3100,13.9800,14.1200,146232168,0
20110307,14.1800,14.2700,13.9200,14.0300,138974499,0
20110308,14.2700,14.7000,14.2000,14.6900,250545415,0
20110309,14.6600,14.6900,14.4800,14.5900,148378728,0
20110310,14.4200,14.4600,14.2600,14.2600,155648797,0
20110311,14.1100,14.4300,14.1000,14.3800,111589000,0
20110314,14.2600,14.3500,14.0700,14.2300,112168785,0
20110315,13.7700,14.0600,13.7100,13.9600,167883605,0
20110316,14.0100,14.1000,13.6600,13.6900,178701952,0
20110317,13.8900,14.0400,13.7500,13.9800,131784620,0
20110318,14.2000,14.2900,13.9800,14.0400,199213645,0
20110321,14.2000,14.2200,13.9000,14.0500,114396268,0
20110322,14.0400,14.0500,13.8800,13.8800,86449108,0
20110323,13.7200,13.7400,13.3700,13.6500,230635542,0
20110324,13.5600,13.5900,13.3200,13.4800,170865143,0
20110325,13.4900,13.5300,13.3200,13.3400,115332233,0
20110328,13.4200,13.5600,13.3700,13.3700,78642394,0
20110329,13.4100,13.4100,13.1600,13.3500,117741630,0
20110330,13.4000,13.5600,13.2700,13.4500,121113035,0
20110331,13.3500,13.3900,13.2900,13.3300,87122914,0
20110401,13.4500,13.6100,13.3500,13.3700,95052790,0
20110404,13.4000,13.5900,13.4000,13.4400,71111234,0
20110405,13.4300,13.5000,13.3700,13.4700,65762804,0
20110406,13.6000,13.7800,13.5300,13.7200,136154424,0
20110407,13.7900,13.8800,13.5400,13.6100,119233696,0
20110408,13.6300,13.7200,13.4500,13.4800,87740679,0
20110411,13.5000,13.5900,13.4300,13.4900,63352850,0
20110412,13.4000,13.5800,13.3100,13.4700,100578453,0
20110413,13.6100,13.6400,13.2100,13.2700,124637834,0
20110414,13.1600,13.2600,13.0700,13.1300,115641585,0
20110415,13.2200,13.3300,12.8200,12.8200,266345803,0
20110418,12.5900,12.6000,12.2400,12.4200,262173660,0
20110419,12.5300,12.5300,12.1500,12.3400,182637989,0
20110420,12.4300,12.4800,12.2100,12.2700,180084071,0
20110421,12.3300,12.4000,12.2400,12.3100,100954191,0
20110425,12.3250,12.6000,12.3200,12.4400,112414336,0
20110426,12.4900,12.5300,12.2300,12.2300,146778376,0
20110427,12.2400,12.4000,12.2300,12.3300,118749766,0
20110428,12.3100,12.4500,12.2500,12.4200,92414476,0
20110429,12.3900,12.4200,12.2800,12.2800,87172763,0
20110502,12.3600,12.4700,12.3300,12.3400,89959571,0
20110503,12.3500,12.7100,12.3300,12.6000,145585444,0
20110504,12.6400,12.6800,12.4200,12.4900,99361154,0
20110505,12.4100,12.4700,12.2000,12.3000,130950167,0
20110506,12.4100,12.4500,12.2800,12.3100,111364514,0
20110509,12.2800,12.3150,12.1100,12.1800,110684570,0
20110510,12.2100,12.3700,12.1800,12.2800,91403008,0
20110511,12.2750,12.4300,12.2300,12.2500,150546432,0
20110512,12.2000,12.2700,12.0900,12.2000,111987934,0
20110513,12.1950,12.2100,11.9100,11.9300,159070447,0
20110516,11.8900,12.1100,11.8200,11.8600,123751356,0
20110517,11.8100,11.9400,11.8000,11.9000,144962903,0
20110518,11.9000,11.9000,11.7300,11.7900,152986001,0
20110519,11.8800,11.8900,11.6800,11.6900,121181832,0
20110520,11.6400,11.7800,11.5300,11.5800,116017789,0
20110523,11.4700,11.5200,11.3800,11.4200,122145885,0
20110524,11.4500,11.5100,11.2900,11.4600,129513380,0
20110525,11.3500,11.5800,11.3500,11.3800,103589450,0
20110526,11.3900,11.5600,11.3800,11.4600,124135847,0
20110527,11.5700,11.7800,11.5400,11.6900,107370390,0
20110531,11.8700,11.9200,11.6200,11.7500,106228129,0
20110601,11.7100,11.7400,11.2300,11.2400,176310774,0
20110602,11.2900,11.4200,11.0800,11.2900,198015736,0
20110603,11.2000,11.4500,11.1600,11.2800,115786634,0
20110606,11.1800,11.2000,10.7500,10.8300,213289385,0
20110607,10.9600,11.0500,10.6000,10.6500,160238244,0
20110608,10.5900,10.7900,10.4950,10.5400,159384163,0
20110609,10.5800,10.7500,10.5000,10.6500,129533294,0
20110610,10.6200,11.0300,10.4100,10.8000,210796231,0
20110613,10.8900,11.0200,10.6400,10.9700,186095839,0
20110614,11.1200,11.1200,10.7500,10.8000,173050970,0
20110615,10.6000,10.6700,10.4100,10.5000,213393085,0
20110616,10.4515,10.6900,10.4000,10.6000,200128471,0
20110617,10.7500,10.7700,10.5800,10.6800,116773995,0
20110620,10.5900,10.6600,10.5300,10.6000,88401080,0
20110621,10.6800,10.8700,10.5300,10.8300,109392521,0
20110622,10.7900,10.9400,10.7800,10.7900,102488588,0
20110623,10.6500,10.7700,10.5600,10.7100,180604356,0
20110624,10.7300,10.7700,10.4850,10.5200,122210128,0
20110627,10.5200,10.9500,10.5200,10.8500,202823559,0
20110628,10.9100,10.9200,10.7700,10.8200,113026960,0
20110629,11.1700,11.2500,11.0000,11.1400,301628637,0
20110630,11.1700,11.1800,10.8400,10.9600,256379505,0
20110701,10.9800,11.1400,10.9200,11.0900,137487688,0
20110705,11.0600,11.0700,10.9100,11.0000,110261098,0
20110706,10.8300,10.8500,10.6600,10.7400,145455636,0
20110707,10.9000,10.9600,10.8500,10.9200,113940322,0
20110708,10.7500,10.8000,10.6100,10.7000,129603917,0
20110711,10.5300,10.5500,10.3000,10.3500,145323858,0
20110712,10.2700,10.4000,10.2000,10.2100,145156048,0
20110713,10.2700,10.3600,10.1500,10.2000,164765421,0
20110714,10.3000,10.3300,10.0600,10.0700,148536060,0
20110715,10.1201,10.1800,9.8800,10.0000,183415927,0
20110718,9.8800,9.9300,9.5300,9.7200,226934177,0
20110719,9.7500,9.8500,9.4000,9.5700,322430260,0
20110720,9.6600,10.0000,9.6300,9.8500,249783710,0
20110721,10.0300,10.2800,10.0000,10.2300,238421355,0
20110722,10.2600,10.2700,10.0500,10.1300,138456149,0
20110725,9.9700,10.0700,9.8800,10.0100,130582323,0
20110726,9.9700,10.0900,9.9100,10.0000,121168668,0
20110727,9.9200,9.9400,9.6800,9.6800,151491693,0
20110728,9.7200,9.8500,9.6900,9.7900,113623284,0
20110729,9.6400,9.9500,9.6000,9.7100,187926626,0
20110801,10.0400,10.0500,9.7000,9.8100,159616632,0
20110802,9.7600,9.8600,9.4700,9.4900,173972565,0
20110803,9.4900,9.5900,9.3200,9.5400,175691149,0
20110804,9.3700,9.4605,8.7700,8.8300,305309295,0
20110805,8.9700,9.0500,8.0300,8.1700,546781547,0
20110808,7.4000,7.7000,6.3100,6.5100,682052878,0
20110809,7.0200,7.6601,6.6800,7.6000,496094438,0
20110810,7.5300,7.5900,6.7400,6.7700,493986436,0
20110811,7.1000,7.4200,6.9600,7.2500,344078942,0
20110812,7.4900,7.7100,7.1300,7.1900,298997753,0
20110815,7.4600,7.8400,7.3500,7.7600,268370334,0
20110816,7.6100,7.6600,7.3400,7.4000,275997227,0
20110817,7.4600,7.5900,7.4000,7.4600,159346197,0
20110818,7.0500,7.0900,6.7800,7.0100,335205416,0
20110819,6.8000,7.1200,6.7500,6.9700,289217893,0
20110822,7.2000,7.2200,6.4200,6.4200,398777750,0
20110823,6.3700,6.4400,6.0100,6.3000,563788746,0
20110824,6.3600,7.0500,6.3200,6.9900,602753000,0
20110825,8.2900,8.8000,7.3800,7.6500,859643322,0
20110826,7.6200,7.9800,7.4500,7.7600,424194569,0
20110829,8.1000,8.4100,7.9600,8.3900,363420458,0
20110830,8.2900,8.3900,8.0500,8.1200,297220344,0
20110831,8.2800,8.2900,8.1100,8.1700,282263446,0
20110901,8.1800,8.1800,7.9100,7.9100,243541953,0
20110902,7.3100,7.4500,7.1700,7.2500,305988590,0
20110906,6.9100,7.0700,6.8000,6.9900,283114107,0
20110907,7.2300,7.5200,7.1000,7.4800,257251715,0
20110908,7.3800,7.4400,7.2000,7.2000,204593524,0
20110909,7.1100,7.2100,6.9600,6.9800,255828795,0
20110912,6.8500,7.1000,6.8100,7.0500,286856001,0
20110913,7.0900,7.1800,6.9700,7.0000,220657470,0
20110914,7.0900,7.1300,6.9200,7.0500,212940147,0
20110915,7.1800,7.3400,7.1300,7.3300,230299605,0
20110916,7.3800,7.3900,7.0800,7.2300,240540328,0
20110919,7.0600,7.0700,6.9350,6.9900,199254661,0
20110920,7.0400,7.0600,6.9000,6.9000,142828633,0
20110921,6.9500,6.9700,6.3600,6.3800,382535571,0
20110922,6.2400,6.2800,6.0000,6.0600,384622462,0
20110923,6.0900,6.3900,6.0700,6.3100,503373996,0
20110926,6.4800,6.6000,6.3100,6.6000,228406326,0
20110927,6.8400,6.8500,6.4100,6.4800,231598818,0
20110928,6.5100,6.5300,6.1600,6.1600,222449268,0
20110929,6.4000,6.4500,6.1500,6.3500,224013021,0
20110930,6.1800,6.3150,6.1100,6.1200,175455608,0
20111003,6.0800,6.1800,5.5200,5.5300,369335073,0
20111004,5.4800,5.7600,5.1300,5.7600,448257110,0
20111005,5.7100,5.8300,5.5100,5.7700,291785613,0
20111006,5.7700,6.3100,5.6500,6.2800,336087347,0
20111007,6.3200,6.3300,5.8800,5.9000,285598230,0
20111010,6.1400,6.2900,6.1200,6.2800,225326525,0
20111011,6.1800,6.4700,6.1300,6.3700,204431086,0
20111012,6.5100,6.7400,6.3400,6.5800,284617666,0
20111013,6.4400,6.4400,6.1700,6.2200,230115308,0
20111014,6.3100,6.3600,6.1200,6.1900,203564430,0
20111017,6.1800,6.2800,6.0300,6.0300,175512118,0
20111018,6.2700,6.7900,6.1600,6.6400,496883702,0
20111019,6.6800,6.8600,6.3700,6.4000,318554203,0
20111020,6.4300,6.4800,6.1800,6.4700,254971699,0
20111021,6.5900,6.6500,6.3800,6.4600,252586372,0
20111024,6.5900,6.7400,6.4900,6.7200,217032311,0
20111025,6.6500,6.6700,6.4600,6.4600,200837424,0
20111026,6.5800,6.6600,6.4400,6.5900,208197339,0
20111027,7.1100,7.2300,6.9000,7.2200,409002393,0
20111028,7.0800,7.4300,7.0500,7.3500,273167237,0
20111031,7.0900,7.1600,6.8200,6.8300,252026898,0
20111101,6.3800,6.6800,6.3200,6.4000,371826202,0
20111102,6.7200,6.7400,6.5700,6.7200,217204062,0
20111103,6.9100,6.9800,6.5800,6.9100,244340307,0
20111104,6.7300,6.7500,6.4500,6.4900,266446252,0
20111107,6.4400,6.5900,6.2992,6.4500,192433488,0
20111108,6.5400,6.5900,6.4000,6.5300,219000565,0
20111109,6.3100,6.3600,6.1500,6.1600,265538966,0
20111110,6.3200,6.3300,6.0100,6.0300,324987962,0
20111111,6.1200,6.2900,6.1200,6.2100,210025813,0
20111114,6.1600,6.1900,6.0200,6.0500,225481650,0
20111115,6.0100,6.2400,6.0000,6.1300,268228423,0
20111116,6.0900,6.0900,5.9000,5.9000,292502332,0
20111117,5.9800,6.0300,5.7900,5.8000,285881825,0
20111118,5.8600,5.8900,5.7500,5.7800,227038577,0
20111121,5.6600,5.6800,5.4800,5.4900,269658276,0
20111122,5.5200,5.5850,5.3200,5.3700,270958947,0
20111123,5.3000,5.3100,5.1300,5.1400,265346095,0
20111125,5.1600,5.3300,5.1200,5.1700,138425097,0
20111128,5.5000,5.5300,5.1400,5.2500,345537873,0
20111129,5.1900,5.2800,5.0300,5.0800,333749799,0
20111130,5.4000,5.4400,5.1800,5.4400,436268117,0
20111201,5.3700,5.6300,5.2900,5.5300,315495433,0
20111202,5.6700,5.8800,5.6100,5.6400,283132826,0
20111205,5.8600,5.9500,5.7300,5.7900,293977638,0
20111206,5.7400,5.9200,5.7000,5.7800,254787150,0
20111207,5.7300,5.9200,5.7000,5.8900,244700056,0
20111208,5.8400,5.8800,5.5300,5.5900,286031003,0
20111209,5.6700,5.8500,5.6300,5.7200,293654049,0
20111212,5.5900,5.6000,5.4000,5.4500,191823962,0
20111213,5.5600,5.6000,5.2200,5.3200,227194179,0
20111214,5.2400,5.3700,5.2000,5.2300,226723028,0
20111215,5.3300,5.3700,5.2137,5.2600,196092036,0
20111216,5.3100,5.4200,5.1600,5.2000,227111217,0
20111219,5.2000,5.2200,4.9200,4.9850,344317658,0
20111220,5.1100,5.2200,5.0400,5.1700,239246039,0
20111221,5.1800,5.2500,5.1000,5.2300,203711768,0
20111222,5.2600,5.5100,5.2100,5.4700,303085830,0
20111223,5.5400,5.6300,5.4700,5.6000,190711941,0
20111227,5.5500,5.5800,5.4600,5.4800,158575338,0
20111228,5.4500,5.4600,5.2700,5.2850,146104410,0
20111229,5.2900,5.4800,5.2800,5.4600,168098470,0
20111230,5.3900,5.5800,5.3700,5.5600,176440906,0
20120103,5.7500,5.8900,5.7400,5.8000,246293197,0
20120104,5.7100,5.8800,5.6200,5.8100,243711165,0
20120105,5.7500,6.3500,5.7100,6.3100,547779981,0
20120106,6.2100,6.3000,6.0600,6.1800,299630504,0
20120109,6.2600,6.3700,6.1900,6.2700,240614372,0
20120110,6.4400,6.6600,6.4400,6.6300,354292048,0
20120111,6.6000,6.9000,6.5200,6.8700,354039516,0
20120112,6.9900,7.0200,6.6600,6.7900,362099516,0
20120113,6.4900,6.6900,6.4100,6.6100,337542988,0
20120117,6.6300,6.8200,6.4400,6.4800,294202725,0
20120118,6.5000,6.8000,6.4600,6.8000,302497681,0
20120119,7.2100,7.2900,6.7450,6.9600,491008079,0
20120120,6.9500,7.0800,6.8300,7.0700,236630627,0
20120123,7.1300,7.3700,7.1100,7.2500,339942182,0
20120124,7.1100,7.3500,7.0600,7.2900,228810287,0
20120125,7.2000,7.3700,7.1500,7.3500,249340065,0
20120126,7.4500,7.5000,7.2300,7.3000,265938718,0
20120127,7.2100,7.3500,7.2000,7.2900,230913969,0
20120130,7.1300,7.1500,7.0200,7.0700,231240009,0
20120131,7.1700,7.1900,7.0500,7.1300,212784692,0
20120201,7.2500,7.4400,7.2100,7.3600,318810976,0
20120202,7.4300,7.4900,7.3300,7.4500,232425334,0
20120203,7.6600,7.8900,7.6300,7.8400,364195664,0
20120206,7.7850,7.9700,7.7700,7.9700,236315966,0
20120207,7.9500,7.9900,7.8000,7.8500,253694162,0
20120208,7.9600,8.1500,7.9300,8.1300,436439603,0
20120209,8.3100,8.3500,8.1000,8.1800,480206673,0
20120210,8.0500,8.1200,7.9800,8.0700,254420725,0
20120213,8.2700,8.3100,8.2100,8.2500,308490106,0
20120214,8.1500,8.1700,7.9500,7.9800,385269237,0
20120215,8.0100,8.1200,7.7700,7.7800,372981346,0
20120216,7.7100,8.1300,7.6600,8.0900,337161160,0
20120217,8.0400,8.0800,7.9200,8.0200,355445546,0
20120221,8.0250,8.2000,8.0000,8.1100,333407695,0
20120222,8.0600,8.1300,7.9500,7.9500,229483532,0
20120223,7.9700,8.0500,7.9000,8.0200,144231783,0
20120224,8.0500,8.0900,7.8800,7.8800,163128158,0
20120227,7.7900,8.0500,7.6700,8.0400,298928461,0
20120228,8.0500,8.1500,8.0000,8.1200,193443166,0
20120229,8.1600,8.2400,7.9700,7.9700,266760587,0
20120301,8.0900,8.1700,8.0500,8.1200,197852988,0
20120302,8.1100,8.2100,8.0950,8.1300,143887406,0
20120305,8.0900,8.1300,7.9500,7.9700,196328228,0
20120306,7.7800,7.7900,7.6600,7.7100,263256460,0
20120307,7.8100,8.0200,7.7700,8.0200,328331859,0
20120308,8.0700,8.1200,8.0000,8.0600,160865694,0
20120309,8.1150,8.1900,8.0100,8.0500,195281368,0
20120312,8.0100,8.0600,7.9100,7.9900,165298806,0
20120313,8.0700,8.5000,8.0500,8.4900,386987078,0
20120314,8.6600,8.9000,8.5600,8.8400,488076986,0
20120315,8.9800,9.2500,8.8500,9.2400,489592917,0
20120316,9.4100,9.8000,9.3300,9.8000,582315650,0
20120319,9.7800,10.1000,9.5100,9.5300,669479897,0
20120320,9.6300,9.9700,9.5900,9.8100,451688502,0
20120321,9.9600,10.0300,9.7389,9.8200,327450031,0
20120322,9.6600,9.7700,9.5200,9.6000,264520444,0
20120323,9.4700,9.8500,9.4000,9.8500,283701718,0
20120326,10.0100,10.0400,9.8500,9.9300,242089557,0
20120327,9.8650,9.9000,9.5800,9.6000,250069557,0
20120328,9.6200,9.7800,9.5800,9.7500,234021548,0
20120329,9.6300,9.6800,9.4300,9.5300,253625799,0
20120330,9.6100,9.6400,9.3500,9.5700,250234655,0
20120402,9.5400,9.7800,9.4100,9.6800,179228981,0
20120403,9.6700,9.6700,9.4100,9.4900,190453302,0
20120404,9.3500,9.3600,9.1500,9.2000,228560573,0
20120405,9.1400,9.4000,9.1100,9.2300,180868064,0
20120409,9.0400,9.0400,8.8300,8.9300,211427527,0
20120410,8.9700,9.0900,8.5000,8.5400,377219912,0
20120411,8.7800,8.9100,8.7200,8.8600,252563689,0
20120412,8.9300,9.1800,8.9100,9.1700,223979804,0
20120413,9.0800,9.0800,8.6800,8.6800,282354506,0
20120416,8.8700,8.9300,8.6200,8.7900,217284490,0
20120417,8.9650,9.0000,8.8700,8.9200,193424338,0
20120418,8.8800,9.0000,8.8400,8.9200,160064035,0
20120419,9.1600,9.1700,8.6700,8.7700,348804721,0
20120420,8.7800,8.7800,8.3300,8.3600,277965234,0
20120423,8.0200,8.3000,7.9500,8.1800,256074000,0
20120424,8.2500,8.2700,8.1000,8.2100,192443792,0
20120425,8.3000,8.3500,8.1700,8.2600,164902371,0
20120426,8.1900,8.4000,8.1700,8.2700,131592832,0
20120427,8.3400,8.3400,8.1900,8.2500,120948140,0
20120430,8.2200,8.2400,8.0400,8.1100,137422222,0
20120501,8.1100,8.4000,8.0800,8.3100,177972531,0
20120502,8.2100,8.2300,8.1200,8.1600,136208868,0
20120503,8.1750,8.1800,7.9100,8.0000,204584751,0
20120504,7.9000,7.9200,7.7000,7.7400,194857160,0
20120507,7.7100,8.0000,7.6600,7.9600,167662525,0
20120508,7.8700,7.9000,7.6900,7.7900,180629868,0
20120509,7.6700,7.8200,7.6500,7.7300,174755100,0
20120510,7.9100,7.9400,7.6700,7.7000,158682899,0
20120511,7.4800,7.7700,7.4100,7.5500,245533515,0
20120514,7.3700,7.5200,7.3500,7.3500,170716714,0
20120515,7.3700,7.5500,7.2500,7.3000,201254885,0
20120516,7.4000,7.4700,7.0800,7.1100,216226004,0
20120517,7.1000,7.2500,6.9300,6.9800,241493022,0
20120518,7.0100,7.0300,6.8900,7.0200,224224145,0
20120521,7.0300,7.1100,6.7200,6.8300,230602061,0
20120522,6.9200,7.1500,6.8600,6.9800,221551458,0
20120523,6.9000,7.1700,6.8500,7.1700,194445391,0
20120524,7.2600,7.3300,7.0100,7.1400,206041434,0
20120525,7.0700,7.2500,7.0700,7.1500,108661149,0
20120529,7.2800,7.4500,7.2200,7.4400,159882991,0
20120530,7.3300,7.4100,7.1000,7.2000,206801493,0
20120531,7.2100,7.3700,7.0400,7.3500,203277182,0
20120601,7.1200,7.1900,6.9400,7.0200,240861972,0
20120604,7.1000,7.1000,6.8500,6.9000,163822179,0
20120605,6.9100,7.1400,6.9000,7.1000,147346633,0
20120606,7.2400,7.7700,7.1800,7.6400,356852822,0
20120607,7.8100,7.9000,7.3800,7.4200,276685277,0
20120608,7.3500,7.5800,7.2000,7.5600,234557612,0
20120611,7.7200,7.7700,7.2800,7.2800,204590685,0
20120612,7.3200,7.5000,7.2200,7.4900,148255588,0
20120613,7.4000,7.6100,7.3500,7.5000,162374411,0
20120614,7.5200,7.6900,7.4459,7.6600,157528221,0
20120615,7.7200,7.9000,7.5500,7.9000,211752092,0
20120618,7.7700,7.9100,7.7300,7.7600,140322616,0
20120619,7.8800,8.2071,7.8600,8.1100,248771441,0
20120620,8.1600,8.2200,8.0200,8.1400,213576724,0
20120621,8.1100,8.1700,7.8000,7.8200,227157541,0
20120622,7.9650,8.0100,7.7900,7.9400,142498302,0
20120625,7.7350,7.7400,7.5600,7.6000,151910923,0
20120626,7.6500,7.6800,7.4800,7.6150,129776698,0
20120627,7.6800,7.8200,7.6100,7.7700,111335452,0
20120628,7.6200,7.7500,7.5300,7.7400,133125331,0
20120629,8.0000,8.2000,7.9500,8.1800,258770011,0
20120702,8.2000,8.2100,7.8700,8.0500,152981039,0
20120703,8.0600,8.1200,8.0100,8.0600,57655357,0
20120705,8.0300,8.0600,7.8200,7.8200,120161969,0
20120706,7.6900,7.8000,7.6500,7.6600,116595171,0
20120709,7.6300,7.7000,7.5300,7.5600,87078298,0
20120710,7.6500,7.6700,7.4000,7.4800,101758286,0
20120711,7.4900,7.6900,7.4500,7.6300,128619349,0
20120712,7.5300,7.5500,7.4300,7.4800,107610916,0
20120713,7.5600,7.8300,7.5500,7.8200,177154559,0
20120716,7.9250,7.9600,7.7700,7.8100,109439858,0
20120717,7.9200,7.9300,7.7500,7.9200,127266766,0
20120718,7.8800,7.9300,7.5000,7.5300,254341059,0
20120719,7.5600,7.6500,7.1200,7.2600,260959155,0
20120720,7.2050,7.2100,7.0600,7.0700,160517237,0
20120723,6.9400,7.1500,6.9000,7.0900,168637998,0
20120724,7.1600,7.1800,6.9700,7.0400,138286604,0
20120725,7.1100,7.1610,7.0100,7.0700,117241276,0
20120726,7.2200,7.2400,7.1100,7.1700,121349225,0
20120727,7.2000,7.4000,7.1400,7.3100,146212513,0
20120730,7.2800,7.3800,7.2600,7.2800,74888499,0
20120731,7.2800,7.3400,7.2100,7.3400,86054335,0
20120801,7.3500,7.3600,7.2100,7.2200,97193136,0
20120802,7.1200,7.2600,7.1000,7.1800,112847923,0
20120803,7.3000,7.4900,7.2700,7.4300,130250730,0
20120806,7.4500,7.6800,7.4400,7.6400,112656982,0
20120807,7.7100,7.8500,7.6600,7.6700,119572110,0
20120808,7.5800,7.7700,7.5700,7.6700,73353428,0
20120809,7.6800,7.7600,7.6700,7.7200,59676500,0
20120810,7.6600,7.7600,7.6300,7.7400,50443703,0
20120813,7.7200,7.8300,7.6800,7.7200,58341240,0
20120814,7.7800,7.9000,7.7400,7.7800,104643945,0
20120815,7.7500,7.8700,7.7300,7.8700,73559144,0
20120816,7.8900,7.9600,7.8300,7.9300,78181131,0
20120817,7.9700,8.1200,7.9400,8.0000,138307687,0
20120820,7.9800,8.1900,7.9800,8.1500,100720371,0
20120821,8.2500,8.4000,8.1600,8.1900,190820700,0
20120822,8.1400,8.3200,8.1200,8.2200,140333753,0
20120823,8.2200,8.2700,8.1200,8.1500,98866186,0
20120824,8.1200,8.2100,8.0300,8.1600,88822168,0
20120827,8.2000,8.2000,8.0500,8.0700,96280304,0
20120828,8.0400,8.1100,7.9500,7.9600,91078673,0
20120829,7.9800,8.1000,7.9800,8.0000,106910853,0
20120830,7.9500,7.9500,7.8300,7.9100,91900025,0
20120831,8.0000,8.0200,7.8800,7.9900,91775594,0
20120904,8.0000,8.1100,7.9500,8.0000,81461719,0
20120905,7.9900,8.0200,7.9300,7.9500,55838890,0
20120906,8.0350,8.3500,8.0300,8.3500,200572910,0
20120907,8.4650,8.8000,8.4500,8.8000,232842961,0
20120910,8.8350,8.9200,8.5300,8.5800,190045581,0
20120911,8.6300,9.0500,8.5800,9.0300,201630395,0
20120912,9.1500,9.1900,8.8700,8.9700,204167069,0
20120913,8.8900,9.4800,8.8100,9.4000,331481920,0
20120914,9.6000,9.7900,9.4500,9.5500,329639208,0
20120917,9.3900,9.4900,9.2700,9.3000,141409237,0
20120918,9.1600,9.2900,9.0900,9.2300,150664912,0
20120919,9.3300,9.4600,9.2600,9.2900,126360059,0
20120920,9.1400,9.2500,9.0800,9.1900,111354278,0
20120921,9.3500,9.3500,9.0800,9.1100,155898347,0
20120924,8.9900,9.2000,8.9500,9.1000,113333744,0
20120925,9.1650,9.2100,8.9100,8.9250,146680813,0
20120926,8.8550,8.9100,8.7000,8.8150,158640211,0
20120927,8.9350,9.0700,8.8991,8.9700,119023784,0
20120928,8.8900,8.9300,8.7900,8.8300,119039443,0
20121001,8.8700,9.1300,8.8500,8.9600,133201886,0
20121002,9.1000,9.1050,8.8800,8.9300,109601533,0
20121003,8.9750,9.1200,8.9100,9.1100,115670042,0
20121004,9.2000,9.4200,9.1500,9.4100,160486238,0
20121005,9.5600,9.6500,9.2300,9.3200,204265502,0
20121008,9.1600,9.3800,9.1300,9.2800,81944144,0
20121009,9.3250,9.3800,9.0400,9.2100,153036069,0
20121010,9.1900,9.2700,9.0600,9.2100,110642256,0
20121011,9.3900,9.4200,9.3000,9.3400,122928607,0
20121012,9.1600,9.2800,9.0500,9.1200,158568927,0
20121015,9.2350,9.4400,9.1600,9.4400,154460299,0
20121016,9.5300,9.6000,9.3800,9.4600,172663629,0
20121017,9.4200,9.6000,9.3000,9.4400,229733443,0
20121018,9.3800,9.5700,9.3700,9.4700,149739251,0
20121019,9.4200,9.5500,9.3900,9.4400,169451622,0
20121022,9.4700,9.5600,9.4100,9.5500,132617526,0
20121023,9.4400,9.4700,9.2800,9.3600,160627523,0
20121024,9.4500,9.4900,9.3000,9.3100,121112964,0
20121025,9.3650,9.4150,9.1700,9.2400,121778842,0
20121026,9.1650,9.2700,9.0467,9.1200,124797132,0
20121031,9.2000,9.3500,9.1500,9.3200,95041628,0
20121101,9.3400,9.7500,9.2719,9.7400,207421049,0
20121102,9.8700,9.9700,9.7700,9.8500,220993485,0
20121105,9.8300,9.9250,9.6200,9.7500,121104362,0
20121106,9.8250,9.9700,9.7500,9.9400,132533436,0
20121107,9.6300,9.6700,9.2200,9.2300,286124274,0
20121108,9.4900,9.6000,9.3800,9.3900,224114198,0
20121109,9.2950,9.5900,9.2700,9.4300,141093092,0
20121112,9.5000,9.5200,9.3800,9.3900,68762142,0
20121113,9.3100,9.5500,9.2800,9.3300,119633986,0
20121114,9.3800,9.4200,8.9500,8.9900,197670284,0
20121115,9.0300,9.2000,9.0200,9.0900,144591830,0
20121116,9.1200,9.2100,8.9200,9.1200,178995174,0
20121119,9.3600,9.5325,9.3200,9.4900,146245636,0
20121120,9.4650,9.6800,9.4200,9.6300,150696105,0
20121121,9.6700,9.7800,9.6300,9.7700,132499297,0
20121123,9.8350,9.9000,9.8000,9.9000,59047949,0
20121126,9.8200,9.8700,9.7500,9.8350,99730864,0
20121127,9.8900,9.9500,9.6600,9.6600,149683972,0
20121128,9.5600,9.7600,9.3800,9.7600,152946578,0
20121129,9.8400,9.8800,9.7600,9.8300,125905342,0
20121130,9.7800,9.8700,9.7550,9.8600,108745206,0
20121203,9.9300,9.9400,9.7800,9.8000,99872453,0
20121204,9.7900,9.9100,9.7700,9.9100,144315279,0
20121205,9.9700,10.5600,9.9500,10.4600,463490991,0
20121206,10.5100,10.5800,10.2900,10.4550,176607841,0
20121207,10.5600,10.6800,10.4800,10.6350,192055032,0
20121210,10.6000,10.6300,10.4600,10.5700,148065199,0
20121211,10.6400,10.7100,10.5000,10.5100,159126647,0
20121212,10.5900,10.7000,10.5100,10.6100,166819283,0
20121213,10.5900,10.6600,10.5100,10.5400,106232015,0
20121214,10.5450,10.6000,10.5200,10.5800,91707132,0
20121217,10.6450,11.0000,10.6400,11.0000,170748213,0
20121218,11.2400,11.3600,11.0500,11.3600,255544425,0
20121219,11.4000,11.4900,11.1700,11.1900,193014232,0
20121220,11.1000,11.5200,11.0800,11.5200,184458376,0
20121221,11.2000,11.3500,11.1200,11.2900,244898764,0
20121224,11.2700,11.2900,11.2100,11.2500,50657079,0
20121226,11.2900,11.6300,11.2700,11.5400,146097827,0
20121227,11.6600,11.6900,11.2300,11.4700,210411308,0
20121228,11.3200,11.4900,11.2700,11.3600,131872147,0
20121231,11.3700,11.6500,11.3000,11.6100,170698032,0
20130102,12.0500,12.1500,11.9000,12.0300,236008657,0
20130103,12.0100,12.0500,11.8800,11.9600,157149647,0
20130104,11.9700,12.1100,11.9300,12.1100,132605616,0
20130107,12.1500,12.2000,12.0000,12.0900,201403463,0
20130108,12.0900,12.1000,11.8900,11.9800,168464584,0
20130109,11.8700,12.0000,11.3300,11.4300,336167554,0
20130110,11.6100,11.8100,11.5400,11.7800,199964894,0
20130111,11.7000,11.7200,11.5100,11.6300,146145932,0
20130114,11.6100,11.6300,11.3800,11.4700,110032806,0
20130115,11.3800,11.6200,11.3000,11.5500,126058221,0
20130116,11.5800,11.7900,11.4700,11.7800,164579232,0
20130117,11.6900,11.7000,11.1700,11.2800,323643763,0
20130118,11.2600,11.3300,11.0200,11.1400,179982959,0
20130122,11.1200,11.3600,11.0900,11.3500,137242681,0
20130123,11.3800,11.4400,11.2300,11.4200,121638133,0
20130124,11.4500,11.6700,11.4200,11.5300,127870791,0
20130125,11.6900,11.7200,11.5100,11.6200,100171597,0
20130128,11.6400,11.6700,11.4300,11.4800,91305827,0
20130129,11.4200,11.5800,11.4000,11.4900,96824790,0
20130130,11.4900,11.5400,11.3500,11.3800,89138474,0
20130131,11.3200,11.3600,11.2200,11.3200,97030298,0
20130201,11.4100,11.7300,11.3700,11.7100,161190403,0
20130204,11.5800,11.6900,11.4600,11.4800,139732903,0
20130205,11.5900,11.9800,11.5600,11.8800,187785851,0
20130206,11.7300,11.9700,11.7300,11.9300,173626798,0
20130207,11.9700,11.9800,11.7300,11.8400,173209837,0
20130208,11.8600,11.9000,11.7200,11.7600,145321092,0
20130211,11.7300,11.9000,11.6700,11.8600,103610341,0
20130212,11.8700,12.3400,11.7800,12.2450,232173880,0
20130213,12.3500,12.4200,12.0500,12.1700,192781407,0
20130214,12.0900,12.2700,12.0700,12.1300,144104724,0
20130215,12.2050,12.2100,11.9700,12.0300,158244135,0
20130219,12.1000,12.3100,12.0600,12.1900,170783384,0
20130220,12.1800,12.2900,11.7500,11.8000,193466510,0
20130221,11.7250,11.7300,11.3500,11.4200,235839535,0
20130222,11.6200,11.6350,11.2600,11.4400,179268199,0
20130225,11.6000,11.6100,10.9800,11.0300,206894711,0
20130226,11.1200,11.2200,11.0300,11.1300,173039902,0
20130227,11.1500,11.3600,11.1000,11.3000,147145541,0
20130228,11.3250,11.3700,11.1950,11.2300,143562609,0
20130301,11.1300,11.5500,11.0200,11.3400,189052441,0
20130304,11.2700,11.4500,11.2200,11.4100,116435963,0
20130305,11.5600,11.7085,11.5300,11.5500,135869609,0
20130306,11.7700,12.0200,11.7600,11.9200,182557483,0
20130307,12.0000,12.2800,11.9800,12.2600,212403845,0
20130308,12.4200,12.4400,12.0200,12.0700,209777037,0
20130311,12.0800,12.2214,12.0200,12.1500,106427780,0
20130312,12.1099,12.1800,11.9100,12.0100,128135229,0
20130313,12.0400,12.1100,11.9800,12.0600,86219386,0
20130314,12.1200,12.1900,12.1000,12.1100,115439918,0
20130315,12.5200,12.6600,12.3500,12.5700,319033593,0
20130318,12.2900,12.6800,12.2600,12.5600,189783211,0
20130319,12.7900,12.9400,12.5900,12.7100,242939509,0
20130320,12.7850,12.8900,12.7100,12.7800,219123430,0
20130321,12.7100,12.8400,12.5500,12.5700,154529990,0
20130322,12.6200,12.6700,12.4800,12.5600,101974367,0
20130325,12.6800,12.7200,12.3200,12.4000,154320177,0
20130326,12.4500,12.5000,12.1500,12.2800,135654669,0
20130327,12.1400,12.2800,12.1200,12.2300,107177178,0
20130328,12.2400,12.2800,12.1100,12.1800,92023038,0
20130401,12.1500,12.2800,12.1000,12.1500,86322420,0
20130402,12.2400,12.2450,12.1400,12.1500,102625945,0
20130403,12.1150,12.1400,11.7200,11.8100,199765816,0
20130404,11.8100,11.9900,11.7200,11.9400,117831400,0
20130405,11.6700,12.0100,11.6400,11.9700,141061806,0
20130408,12.0000,12.2100,11.9100,12.2100,101419162,0
20130409,12.2500,12.3500,12.2100,12.2500,132365764,0
20130410,12.3100,12.4000,12.2600,12.3200,105853816,0
20130411,12.3100,12.3300,12.1600,12.2700,100525264,0
20130412,12.1450,12.2500,12.0700,12.1700,88193038,0
20130415,12.1900,12.3200,11.9700,11.9800,176520060,0
20130416,12.2100,12.3600,12.0800,12.2800,147641876,0
20130417,11.9100,12.0200,11.4500,11.7000,335408534,0
20130418,11.6100,11.6500,11.2300,11.4400,220283278,0
20130419,11.5600,11.6900,11.4300,11.6600,119792046,0
20130422,11.6800,11.7500,11.5700,11.7200,88539055,0
20130423,11.9200,12.1600,11.9000,12.0700,176809901,0
20130424,12.1350,12.3700,12.1200,12.3100,120624863,0
20130425,12.3900,12.5400,12.3600,12.4400,118694815,0
20130426,12.3400,12.4600,12.2900,12.4200,83093186,0
20130429,12.4500,12.4800,12.3700,12.3800,65445190,0
20130430,12.3900,12.4000,12.2000,12.3100,89387200,0
20130501,12.2000,12.2700,12.0800,12.1400,88418671,0
20130502,12.1700,12.2100,12.0500,12.1900,76530413,0
20130503,12.3600,12.4100,12.2050,12.2400,94324333,0
20130506,12.3900,12.8900,12.3600,12.8800,265062734,0
20130507,12.9200,13.1100,12.7600,12.9000,218248162,0
20130508,12.8500,13.1800,12.8400,13.0200,149766334,0
20130509,13.0500,13.0600,12.8700,12.9100,112952459,0
20130510,12.9400,13.0400,12.8900,13.0200,87624462,0
20130513,12.9800,13.1000,12.9500,12.9800,94295559,0
20130514,13.0400,13.3600,13.0200,13.3400,154148109,0
20130515,13.2900,13.5500,13.2900,13.4400,139734261,0
20130516,13.4100,13.5500,13.3200,13.3600,117976982,0
20130517,13.5000,13.5200,13.3900,13.4300,107338813,0
20130520,13.3900,13.6000,13.3900,13.5100,88941883,0
20130521,13.5250,13.5600,13.3600,13.4400,111810381,0
20130522,13.4850,13.7300,13.1700,13.3100,174550944,0
20130523,12.9300,13.4200,12.8200,13.2100,190535023,0
20130524,13.1700,13.2600,13.1200,13.2400,83452519,0
20130528,13.4900,13.5100,13.3100,13.3500,133389698,0
20130529,13.3100,13.5550,13.2700,13.4800,126502228,0
20130530,13.5000,13.9300,13.4300,13.8300,153370609,0
20130531,13.9100,13.9900,13.6525,13.6600,160167265,0
20130603,13.6900,13.7300,13.2100,13.5500,197184555,0
20130604,13.5100,13.6700,13.3100,13.3600,127645459,0
20130605,13.2850,13.4500,12.9700,13.0900,185744250,0
20130606,13.0750,13.2400,12.8500,13.2000,142366148,0
20130607,13.3300,13.3900,13.1500,13.3800,121059111,0
20130610,13.4900,13.5500,13.2600,13.3000,104649778,0
20130611,13.1100,13.2800,13.0700,13.1200,106369019,0
20130612,13.2400,13.2500,12.9700,13.0600,117289336,0
20130613,13.0000,13.2600,12.9700,13.2100,103642226,0
20130614,13.2300,13.2400,13.0300,13.0700,101380673,0
20130617,13.1700,13.2617,13.1300,13.2100,115455134,0
20130618,13.2150,13.3400,13.2000,13.2700,67257543,0
20130619,13.2850,13.4000,13.1700,13.1900,103850669,0
20130620,13.0800,13.1400,12.8000,12.8900,185775553,0
20130621,12.9900,13.0000,12.3900,12.6900,196004697,0
20130624,12.4000,12.4500,12.1300,12.3000,159762436,0
20130625,12.6100,12.7700,12.4296,12.6700,132844520,0
20130626,12.8400,12.8533,12.6800,12.7600,105291942,0
20130627,12.8400,13.0300,12.7800,13.0100,124616207,0
20130628,12.9700,13.0000,12.8400,12.8600,90297293,0
20130701,12.9500,13.1000,12.9200,12.9300,83146293,0
20130702,12.9500,13.1000,12.8000,12.9000,83709552,0
20130703,12.8200,12.8400,12.7300,12.8300,37971763,0
20130705,12.9900,13.0800,12.9100,13.0600,80761175,0
20130708,13.1100,13.3700,13.0800,13.2800,107441115,0
20130709,13.3700,13.5300,13.2500,13.5300,106067234,0
20130710,13.5100,13.5300,13.3100,13.3700,104353676,0
20130711,13.5400,13.5800,13.3300,13.5100,93757317,0
20130712,13.5400,13.8000,13.4700,13.7800,123981828,0
20130715,13.9300,13.9400,13.7600,13.8800,90767808,0
20130716,13.9300,14.0200,13.7700,13.9200,146041877,0
20130717,14.0550,14.4400,14.0400,14.3100,249676278,0
20130718,14.4000,14.8500,14.4000,14.7600,221798234,0
20130719,14.7600,14.7600,14.6000,14.7500,136197082,0
20130722,14.7400,14.9900,14.6500,14.9300,112420778,0
20130723,14.9800,15.0300,14.8600,14.9400,113736935,0
20130724,15.0000,15.0000,14.6800,14.7100,117772204,0
20130725,14.6200,14.8500,14.5400,14.8300,89385238,0
20130726,14.7000,14.7600,14.6200,14.7300,73779181,0
20130729,14.6500,14.7000,14.4500,14.5200,88769094,0
20130730,14.5800,14.6300,14.4600,14.5200,71675182,0
20130731,14.5800,14.8500,14.5700,14.6000,128183126,0
20130801,14.8450,14.9700,14.8200,14.9500,108554858,0
20130802,14.8800,14.9100,14.7800,14.8400,83376107,0
20130805,14.7700,14.8400,14.7000,14.8000,61711806,0
20130806,14.7400,14.7600,14.6300,14.6400,84249756,0
20130807,14.4300,14.5700,14.2500,14.5300,128693541,0
20130808,14.6750,14.7000,14.4400,14.6100,88544006,0
20130809,14.5600,14.6100,14.4000,14.4500,73005190,0
20130812,14.3550,14.4700,14.3200,14.4100,60868054,0
20130813,14.4700,14.6200,14.3300,14.5100,75778217,0
20130814,14.5500,14.7500,14.5400,14.6000,78553636,0
20130815,14.4600,14.4700,14.3100,14.3200,99238892,0
20130816,14.2900,14.4700,14.2100,14.4200,104959382,0
20130819,14.3700,14.3800,14.1300,14.1500,98384598,0
20130820,14.1800,14.3800,13.9800,14.2900,114332418,0
20130821,14.2600,14.4800,14.2000,14.3400,91680577,0
20130822,14.4700,14.6000,14.4000,14.5700,76350888,0
20130823,14.5900,14.6900,14.5100,14.5700,67699182,0
20130826,14.5300,14.7000,14.4900,14.4900,68938895,0
20130827,14.2600,14.4100,14.1000,14.1100,122534141,0
20130828,14.0700,14.2500,13.9900,14.1200,96473600,0
20130829,14.1400,14.3000,14.1200,14.1700,76691494,0
20130830,14.2300,14.2500,14.0700,14.1200,73233313,0
20130903,14.3000,14.3800,14.1800,14.2500,74628670,0
20130904,14.2150,14.4000,14.2050,14.3200,71133159,0
20130905,14.4100,14.5500,14.3600,14.3700,71229778,0
20130906,14.4700,14.5000,14.2700,14.3600,75513078,0
20130909,14.4100,14.4900,14.3700,14.4800,53449499,0
20130910,14.5200,14.6900,14.5200,14.6100,93180785,0
20130911,14.5600,14.6800,14.5200,14.6500,81101097,0
20130912,14.6500,14.6800,14.4600,14.4800,63355875,0
20130913,14.4600,14.5500,14.4500,14.4900,56793351,0
20130916,14.6100,14.6800,14.5300,14.5300,65822451,0
20130917,14.5300,14.6200,14.4000,14.5500,73686195,0
20130918,14.5300,14.8200,14.4900,14.7150,127490707,0
20130919,14.8000,14.8300,14.5800,14.6100,79710935,0
20130920,14.6550,14.6600,14.4400,14.4400,145174775,0
20130923,14.3100,14.3250,14.0900,14.1400,127283057,0
20130924,14.1800,14.2500,14.0100,14.0900,96912766,0
20130925,14.1200,14.2400,14.0300,14.1400,86549982,0
20130926,14.1900,14.2200,13.9800,14.0800,89352855,0
20130927,13.9900,14.0300,13.8800,13.9000,79156075,0
20130930,13.6850,13.9300,13.6000,13.8000,104439893,0
20131001,13.8500,13.9200,13.8100,13.9000,57631044,0
20131002,13.8100,14.1000,13.7900,14.0600,89186302,0
20131003,14.0700,14.1000,13.8300,14.0000,95269005,0
20131004,14.0200,14.0800,13.9600,14.0500,63495447,0
20131007,13.9100,13.9500,13.8000,13.8100,64822703,0
20131008,13.8300,13.9000,13.6800,13.6900,92746201,0
20131009,13.7200,13.9300,13.6900,13.8400,96012822,0
20131010,14.0300,14.2500,14.0100,14.2300,102305780,0
20131011,14.2400,14.2800,14.1100,14.1900,83421972,0
20131014,14.0600,14.3900,14.0500,14.3500,78367537,0
20131015,14.3900,14.4300,14.2100,14.2400,102099279,0
20131016,14.3200,14.6100,14.3150,14.5600,153480986,0
20131017,14.4450,14.6600,14.4100,14.6600,94090794,0
20131018,14.6800,14.7200,14.5300,14.6300,96986444,0
20131021,14.5300,14.5900,14.4700,14.5200,91280611,0
20131022,14.5500,14.6300,14.4500,14.5200,102835983,0
20131023,14.4500,14.4800,14.1700,14.2100,108529710,0
20131024,14.1200,14.2000,14.0700,14.1700,92566075,0
20131025,14.1500,14.2700,14.1400,14.2600,58592374,0
20131028,14.2900,14.3200,14.2100,14.2300,62328002,0
20131029,14.2600,14.2900,14.0600,14.1500,79563054,0
20131030,14.1900,14.2900,14.1500,14.1700,76624191,0
20131031,14.1350,14.1600,13.9600,13.9700,105713401,0
20131101,13.9950,14.1000,13.9600,14.0200,75610402,0
20131104,14.0900,14.1200,14.0000,14.0400,53063221,0
20131105,13.9900,14.0210,13.9000,13.9300,71809708,0
20131106,13.9900,14.0200,13.9100,13.9600,66712941,0
20131107,14.0000,14.0300,13.8000,13.8000,80774996,0
20131108,13.8600,14.3200,13.8350,14.3200,158227341,0
20131111,14.2700,14.4200,14.2400,14.4000,66357382,0
20131112,14.3300,14.4600,14.2600,14.3200,69498250,0
20131113,14.2550,14.6400,14.2000,14.6400,128018534,0
20131114,14.6750,14.8200,14.6100,14.7950,128999354,0
20131115,14.7900,14.9500,14.7700,14.9200,105475307,0
20131118,14.9750,15.1700,14.8600,14.9200,145554412,0
20131119,14.9750,15.3000,14.9700,15.2000,161505567,0
20131120,15.2500,15.2700,15.0800,15.1400,107174852,0
20131121,15.2200,15.6000,15.2000,15.5900,142053629,0
20131122,15.6950,15.7873,15.6000,15.6400,110331145,0
20131125,15.6700,15.9800,15.6600,15.8100,153765538,0
20131126,15.8350,15.9700,15.8100,15.8800,114833655,0
20131127,15.8700,15.9400,15.7600,15.8300,75503648,0
20131129,15.8350,15.9200,15.7900,15.8200,44288423,0
20131202,15.8400,15.9700,15.7000,15.7300,92987434,0
20131203,15.6400,15.7900,15.3900,15.5400,106450288,0
20131204,15.3900,15.7300,15.3600,15.6300,96678149,0
20131205,15.6100,15.6400,15.3600,15.4300,95230455,0
20131206,15.6100,15.7200,15.4600,15.5600,92203072,0
20131209,15.6200,15.6700,15.5600,15.5800,50167185,0
20131210,15.5200,15.6750,15.5100,15.5600,67486267,0
20131211,15.5500,15.5500,15.1800,15.2500,117565003,0
20131212,15.2600,15.3500,15.1200,15.2500,76113932,0
20131213,15.2750,15.3300,15.1300,15.1800,61575599,0
20131216,15.2200,15.3400,15.2000,15.2420,71466952,0
20131217,15.2400,15.2950,15.1400,15.1800,74247281,0
20131218,15.2800,15.7100,15.0600,15.6900,152929327,0
20131219,15.6600,15.7900,15.6000,15.7500,97918712,0
20131220,15.7500,15.8700,15.6000,15.6000,131956017,0
20131223,15.7200,15.7900,15.6900,15.6900,52565832,0
20131224,15.7200,15.7500,15.6700,15.7000,21770357,0
20131226,15.7350,15.7500,15.6400,15.6500,48803604,0
20131227,15.6700,15.7000,15.5800,15.6700,40049258,0
20131230,15.6400,15.6900,15.5200,15.5400,56218765,0
20131231,15.6000,15.6150,15.5100,15.5700,57230964,0
20140102,15.6900,16.1600,15.6800,16.1000,149225696,0
20140103,16.2700,16.5000,16.2300,16.4100,130054547,0
20140106,16.6250,16.7300,16.5600,16.6600,114727379,0
20140107,16.7700,16.7900,16.4500,16.5000,112141137,0
20140108,16.6700,16.6900,16.5191,16.5800,101227932,0
20140109,16.6700,16.9264,16.6150,16.8300,101275343,0
20140110,16.7500,16.7900,16.6100,16.7700,87682477,0
20140113,16.7900,16.8000,16.4000,16.4300,90827849,0
20140114,16.5400,16.7700,16.5300,16.7700,98517898,0
20140115,17.2300,17.4200,17.1100,17.1500,330005943,0
20140116,17.0900,17.1400,16.9900,17.0800,163879260,0
20140117,17.2000,17.2200,16.9900,17.0100,96509703,0
20140121,17.0800,17.1550,16.8700,17.0100,118388995,0
20140122,17.0800,17.1500,17.0000,17.1500,68231534,0
20140123,17.0700,17.0900,16.7400,16.8600,124037063,0
20140124,16.6700,16.7200,16.4500,16.4500,114269725,0
20140127,16.3700,16.5400,16.0600,16.3100,135060624,0
20140128,16.4500,16.7600,16.3700,16.7300,93652513,0
20140129,16.5500,16.8500,16.4900,16.6800,130381992,0
20140130,16.8100,16.9900,16.7650,16.9300,91147776,0
20140131,16.7200,16.9800,16.6100,16.7500,139608553,0
20140203,16.7700,16.8800,16.3000,16.3600,160718806,0
20140204,16.4900,16.5600,16.2600,16.3500,125833754,0
20140205,16.3100,16.4500,16.1500,16.4000,110835126,0
20140206,16.4500,16.7300,16.4400,16.6900,110229403,0
20140207,16.8200,16.8800,16.6300,16.8200,151911622,0
20140210,16.7100,16.7300,16.6000,16.7200,96136622,0
20140211,16.7250,16.9200,16.6350,16.8800,92866298,0
20140212,16.8700,16.9100,16.6500,16.7500,97286498,0
20140213,16.6450,16.8200,16.6300,16.7500,96047289,0
20140214,16.7400,16.7600,16.6500,16.7000,113375071,0
20140218,16.7000,16.7400,16.4700,16.4700,122179187,0
20140219,16.3800,16.4500,16.1800,16.2000,138080546,0
20140220,16.2200,16.3600,16.1800,16.3000,107820954,0
20140221,16.2900,16.4850,16.2500,16.2900,106622165,0
20140224,16.3000,16.6300,16.3000,16.5300,103039579,0
20140225,16.5000,16.5600,16.3200,16.3400,81617640,0
20140226,16.3600,16.4000,16.1300,16.3300,90012056,0
20140227,16.2700,16.4900,16.2100,16.4900,71807622,0
20140228,16.4900,16.6500,16.3450,16.5300,126312615,0
20140303,16.3000,16.4100,16.1900,16.3000,88020440,0
20140304,16.4800,16.7400,16.4300,16.7300,101701851,0
20140305,16.7900,17.3100,16.7800,17.2500,207621573,0
20140306,17.4200,17.6309,17.3100,17.3500,138302215,0
20140307,17.5400,17.5900,17.2456,17.3300,109771403,0
20140310,17.2700,17.4700,17.2500,17.4700,81974096,0
20140311,17.5100,17.5200,17.2500,17.2700,90642730,0
20140312,17.1800,17.3300,17.0700,17.2800,83501627,0
20140313,17.3400,17.4700,17.0700,17.1600,100875677,0
20140314,17.0800,17.2200,16.7600,16.8000,131297215,0
20140317,16.9800,17.1700,16.9700,17.1100,79942183,0
20140318,17.1400,17.2200,17.0700,17.1900,67402402,0
20140319,17.1600,17.4900,17.1200,17.4400,105006477,0
20140320,17.4400,18.0000,17.4300,17.9200,167048671,0
20140321,18.0300,18.0300,17.5600,17.5600,156026291,0
20140324,17.6200,17.6500,17.3000,17.3700,118499989,0
20140325,17.4900,17.5800,17.2000,17.2100,98348557,0
20140326,17.3800,17.4000,17.1800,17.1800,97573715,0
20140327,17.2800,17.4900,16.8300,17.0100,175139455,0
20140328,17.0850,17.1500,16.8500,16.9800,79909509,0
20140331,17.1500,17.2700,17.1200,17.2000,62115774,0
20140401,17.2800,17.4000,17.2600,17.3400,57423776,0
20140402,17.3500,17.3800,17.1300,17.2300,65349017,0
20140403,17.2100,17.2400,17.0300,17.1500,56534512,0
20140404,17.2100,17.2200,16.7000,16.7200,110409594,0
20140407,16.6900,16.7000,16.1900,16.3800,129464876,0
20140408,16.3700,16.5000,16.2500,16.4400,75769671,0
20140409,16.5500,16.6300,16.3450,16.6200,83096413,0
20140410,16.6200,16.6200,16.1000,16.1200,98390934,0
20140411,15.8600,16.1300,15.6200,15.7700,133757149,0
20140414,16.0500,16.2200,15.7800,16.0000,99249360,0
20140415,16.0900,16.4100,15.9600,16.3900,134956615,0
20140416,16.2000,16.2200,15.7800,16.1300,172948930,0
20140417,16.1400,16.2500,15.9300,16.1500,104765535,0
20140421,16.1500,16.1700,16.0300,16.0900,51280450,0
20140422,16.0900,16.3400,16.0400,16.2900,77888859,0
20140423,16.3000,16.4000,16.2300,16.3700,52425644,0
20140424,16.4300,16.5000,16.2100,16.3400,73910944,0
20140425,16.1000,16.2300,15.9300,15.9500,84617726,0
20140428,15.3300,15.4100,14.8600,14.9500,344935158,0
20140429,15.0400,15.3000,14.9100,15.2400,155495010,0
20140430,15.2600,15.2700,15.1300,15.1400,82359669,0
20140501,15.1400,15.2174,15.0300,15.0900,68368291,0
20140502,15.1800,15.2900,15.1000,15.2500,73562859,0
20140505,15.0750,15.1300,15.0200,15.0800,51669134,0
20140506,15.0300,15.0300,14.7200,14.7300,96268311,0
20140507,14.8600,14.9200,14.7500,14.8000,91733037,0
20140508,14.8500,15.0400,14.8000,14.9300,65232716,0
20140509,14.9500,14.9857,14.6700,14.7400,86751616,0
20140512,14.7900,15.1000,14.7900,15.0700,70669928,0
20140513,15.0400,15.1000,14.9400,15.0300,58469055,0
20140514,14.9900,15.0200,14.8100,14.8400,52431852,0
20140515,14.8200,14.8300,14.3900,14.5500,104192968,0
20140516,14.5100,14.5400,14.3675,14.5100,80476129,0
20140519,14.4250,14.7000,14.3800,14.6700,51034696,0
20140520,14.6500,14.6900,14.4800,14.5300,60108208,0
20140521,14.5900,14.7100,14.5000,14.6100,64808554,0
20140522,14.5800,14.7200,14.5500,14.7100,51929418,0
20140523,14.7100,14.8145,14.6500,14.7200,51648948,0
20140527,15.0000,15.3100,14.9800,15.2200,125398936,0
20140528,15.2699,15.2800,15.0300,15.1400,72481688,0
20140529,15.1200,15.2100,15.1000,15.1500,39423038,0
20140530,15.1200,15.2300,15.0700,15.1400,45787134,0
20140602,15.1600,15.2800,15.0500,15.2600,46373953,0
20140603,15.2000,15.2800,15.1100,15.2100,49025413,0
20140604,15.1900,15.2600,15.1500,15.2100,39757265,0
20140605,15.2800,15.4800,15.2200,15.4300,60300456,0
20140606,15.4500,15.6500,15.4300,15.5900,73930478,0
20140609,15.6000,15.8800,15.6000,15.8400,75911568,0
20140610,15.7800,15.9400,15.7300,15.9200,46881317,0
20140611,15.6900,15.8200,15.5500,15.5900,68853538,0
20140612,15.5700,15.6600,15.3800,15.4200,66173155,0
20140613,15.4600,15.5500,15.3300,15.4400,61588127,0
20140616,15.3000,15.3100,15.1800,15.2800,55425378,0
20140617,15.2650,15.6200,15.2550,15.5900,58011594,0
20140618,15.6300,15.6900,15.4400,15.6500,70220339,0
20140619,15.6600,15.6700,15.5000,15.5500,40953928,0
20140620,15.6300,15.6300,15.4400,15.4500,54765268,0
20140623,15.4700,15.6500,15.3800,15.6400,58492242,0
20140624,15.5550,15.7000,15.4400,15.4900,73262475,0
20140625,15.4500,15.4900,15.2800,15.4700,71766365,0
20140626,15.4400,15.5300,15.2700,15.4100,68519602,0
20140627,15.3800,15.4200,15.3100,15.3300,58149183,0
20140630,15.3100,15.4500,15.2900,15.3700,47776848,0
20140701,15.3800,15.6500,15.3800,15.6000,74193538,0
20140702,15.7800,16.0300,15.7600,15.8500,87685843,0
20140703,16.0700,16.2300,16.0000,16.0300,70582291,0
20140707,15.9900,16.0000,15.8300,15.9400,62437058,0
20140708,15.8200,15.8300,15.5200,15.5800,73343353,0
20140709,15.6200,15.6899,15.5400,15.6000,46415844,0
20140710,15.3300,15.5300,15.2500,15.4400,61458471,0
20140711,15.3900,15.4300,15.3000,15.3800,56849387,0
20140714,15.6200,15.6700,15.5200,15.5700,59181661,0
20140715,15.7500,15.8500,15.6600,15.8100,100196217,0
20140716,15.6600,15.6600,15.4300,15.5100,123897391,0
20140717,15.4500,15.4800,15.1300,15.2000,114839948,0
20140718,15.2700,15.5000,15.2500,15.4900,74859177,0
20140721,15.4200,15.5500,15.3600,15.5200,61802195,0
20140722,15.5900,15.6200,15.4700,15.5200,58331052,0
20140723,15.5200,15.6300,15.5100,15.5200,47253265,0
20140724,15.5600,15.6400,15.5500,15.6200,46549768,0
20140725,15.5850,15.6300,15.5500,15.5900,35627167,0
20140728,15.5850,15.6100,15.4600,15.5000,39322309,0
20140729,15.5200,15.5300,15.3400,15.3400,51480454,0
20140730,15.4300,15.6650,15.3100,15.5800,83243060,0
20140731,15.4400,15.5500,15.2500,15.2500,70677323,0
20140801,15.1800,15.3900,14.8400,14.9800,115978873,0
20140804,15.0650,15.1200,14.9800,15.0500,51954672,0
20140805,15.0100,15.2000,14.9000,15.0000,65071526,0
20140806,15.1400,15.3600,15.1400,15.2000,95977855,0
20140807,15.4400,15.4400,15.0900,15.1200,80058315,0
20140808,15.0800,15.2000,14.9900,15.2000,54495011,0
20140811,15.2600,15.2700,15.1500,15.2200,41545118,0
20140812,15.1800,15.3000,15.1500,15.2100,33674350,0
20140813,15.2500,15.2900,15.2000,15.2500,34394601,0
20140814,15.2600,15.3200,15.2600,15.3200,29934562,0
20140815,15.3400,15.4100,15.1400,15.2200,61535490,0
20140818,15.2800,15.4500,15.2700,15.4500,54968626,0
20140819,15.5200,15.6500,15.4400,15.4500,44825522,0
20140820,15.4100,15.6333,15.3700,15.5200,57824956,0
20140821,15.6900,16.2200,15.6200,16.1600,177294357,0
20140822,16.1600,16.2900,16.0500,16.1300,107641751,0
20140825,16.2700,16.4000,16.2000,16.2900,89396509,0
20140826,16.3400,16.4600,16.3200,16.3300,73323418,0
20140827,16.3700,16.3900,16.1400,16.2000,63061789,0
20140828,16.0950,16.1000,15.9900,16.0100,62170376,0
20140829,16.0450,16.1400,16.0200,16.0900,50106605,0
20140902,16.1400,16.2800,16.0600,16.2700,59400412,0
20140903,16.2700,16.2800,16.0400,16.1000,67418919,0
20140904,16.0950,16.2700,16.0400,16.1100,56378610,0
20140905,16.0500,16.0700,15.9000,16.0200,80974901,0
20140908,16.1900,16.3700,16.1500,16.3500,99411156,0
20140909,16.2500,16.2600,16.1000,16.1400,82428852,0
20140910,16.1550,16.4000,16.1300,16.3600,75656101,0
20140911,16.3200,16.6300,16.3000,16.5700,106951724,0
20140912,16.6200,16.8300,16.6100,16.7900,117118283,0
20140915,16.7950,16.9300,16.6200,16.7400,87306899,0
20140916,16.6700,16.8400,16.6700,16.7100,65017235,0
20140917,16.7100,16.9300,16.6800,16.7700,82902719,0
20140918,16.8800,17.1500,16.8700,17.0400,111923229,0
20140919,17.1500,17.1700,16.8800,16.9500,88455049,0
20140922,17.0900,17.1700,16.9900,17.0300,109276696,0
20140923,17.0500,17.2000,17.0300,17.0500,91921935,0
20140924,17.1200,17.1900,16.9700,17.1800,86396124,0
20140925,17.1550,17.1800,16.8500,16.8500,104522487,0
20140926,16.9100,17.0500,16.8900,17.0300,66785876,0
20140929,16.9100,17.0500,16.8800,17.0100,68038311,0
20140930,17.0800,17.1100,16.9700,17.0500,82217388,0
20141001,17.0700,17.0900,16.8000,16.8200,91235935,0
20141002,16.8600,16.9900,16.6300,16.8800,118018774,0
20141003,17.1100,17.3000,17.0600,17.2900,110840569,0
20141006,17.3700,17.4100,17.2200,17.2900,66212066,0
20141007,17.1800,17.2000,16.8800,16.8800,91396327,0
20141008,16.8800,17.1200,16.7200,17.1200,101266804,0
20141009,17.0400,17.1100,16.5500,16.5900,121363088,0
20141010,16.5200,16.7700,16.3600,16.4800,129552650,0
