DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,35.0625,36.5000,34.3750,34.8125,40339,0
20010103,35.4375,35.8750,34.0000,35.1875,36683,0
20010104,35.2500,37.3125,35.0000,36.8125,32321,0
20010105,34.7500,35.5000,33.8750,34.7500,26441,0
20010108,34.5000,35.4375,34.4375,35.1250,102195,0
20010109,34.6875,34.6875,32.6875,32.9375,30895,0
20010110,32.9375,33.0000,31.5000,32.1250,35604,0
20010111,32.2500,32.2500,30.5625,31.3750,37954,0
20010112,30.6250,31.4375,29.8125,31.1875,36744,0
20010116,31.0000,32.3125,30.5625,32.1250,29588,0
20010117,32.3125,32.6875,31.2500,31.9375,32103,0
20010118,31.9375,32.2500,31.4375,32.0625,140984,0
20010119,31.0000,31.3750,30.0000,31.1875,71585,0
20010122,31.1875,31.1875,31.1875,31.1875,0,0
20010123,31.0000,32.0625,30.8750,31.6250,30618,0
20010124,30.5625,32.2500,30.5625,32.0000,28995,0
20010125,31.7500,32.8125,31.6875,32.3750,144669,0
20010126,33.3125,33.3750,32.0625,32.5625,29187,0
20010129,34.2813,34.3438,32.0000,32.4375,19700000,0
20010130,32.8750,35.0938,32.0000,33.9375,3390400,0
20010131,33.5000,34.5700,33.1100,34.3000,6393600,0
20010201,34.3000,34.8600,33.1000,33.9500,5607200,0
20010202,34.1100,34.2500,33.5000,33.6300,4332500,0
20010205,33.7500,33.7700,33.0500,33.3300,4176600,0
20010206,33.3000,33.3800,32.1800,32.6000,4324600,0
20010207,33.2500,34.0000,32.6000,33.6500,3091200,0
20010208,33.5000,33.5000,32.0000,32.1100,8039100,0
20010209,32.0000,32.4500,32.0000,32.2100,1682000,0
20010212,32.3000,32.3000,31.4500,31.5000,18939500,0
20010213,31.5000,32.3900,31.1000,31.3200,40300000,0
20010214,31.8000,32.0000,31.3000,31.4200,1753900,0
20010215,31.2900,32.7000,31.2700,32.5400,3419100,0
20010216,32.1500,32.3700,31.3200,31.5600,2368800,0
20010220,31.8000,32.3000,30.6000,30.9400,2256500,0
20010221,31.1000,31.2600,30.0000,30.9300,6794000,0
20010222,30.3700,31.1000,30.0000,30.3700,2906400,0
20010223,30.3000,30.5000,28.9800,29.4500,3185600,0
20010226,30.0000,31.4500,29.9300,31.4400,3881800,0
20010227,30.7600,32.3900,30.7500,32.2500,4524100,0
20010228,32.9700,33.0300,32.1600,32.8100,3305500,0
20010301,32.8100,33.4900,32.6000,33.2800,5816200,0
20010302,33.2800,34.6000,33.2800,34.1200,6226600,0
20010305,34.1500,35.0600,33.9500,33.9500,2557900,0
20010306,33.4000,34.2700,32.7600,33.5000,2838800,0
20010307,33.0100,34.7600,33.0100,34.6000,2076300,0
20010308,34.8000,36.0300,34.0600,35.8900,2603200,0
20010309,35.8100,35.8400,35.2100,35.6500,8925000,0
20010312,35.0000,35.4600,33.5000,33.8600,2291400,0
20010313,34.0000,34.0000,32.3000,32.6500,3269000,0
20010314,31.8000,32.4400,31.7600,31.8500,2822500,0
20010315,32.3200,32.3600,31.2500,31.3000,2433700,0
20010316,30.5000,32.2500,30.5000,31.7400,3215200,0
20010319,31.9900,32.9900,31.7500,32.7600,2163000,0
20010320,32.8000,33.4000,31.4400,31.4400,4036900,0
20010321,31.4400,31.4400,30.0500,30.7500,9027900,0
20010322,30.5000,30.8000,28.9100,30.1600,3848200,0
20010323,30.3000,31.2400,29.3600,31.0700,3461300,0
20010326,31.7500,32.0000,31.2600,31.5100,12362600,0
20010327,31.8000,32.4800,31.5000,32.1500,2208000,0
20010328,31.9100,32.2900,31.0000,32.2500,7130600,0
20010329,31.6000,32.6200,31.3000,31.6300,20286900,0
20010330,31.6300,31.9900,31.2600,31.5100,1224800,0
20010402,32.2000,33.5000,31.7700,32.0600,30302000,0
20010403,32.0600,32.2000,31.0400,31.3200,1663100,0
20010404,31.2500,32.4500,31.2500,31.9700,2673900,0
20010405,32.9800,33.6000,32.5200,33.5700,3131300,0
20010406,33.6000,33.6000,32.1700,32.9000,2968100,0
20010409,32.9100,34.1700,32.9000,33.0500,1961500,0
20010410,33.0500,34.4000,33.0500,34.2300,3562800,0
20010411,34.9500,34.9500,33.0000,33.3200,19420400,0
20010412,33.2500,33.5000,32.4300,33.4300,2915400,0
20010416,33.4700,34.7000,30.3000,33.6400,1744500,0
20010417,33.0300,33.9900,32.8800,33.9100,1889300,0
20010418,34.1500,36.3800,33.5000,35.6700,3725400,0
20010419,35.5100,35.5100,34.5000,34.7500,2429100,0
20010420,35.3500,35.4700,34.3600,34.5000,2226300,0
20010423,34.0000,34.4800,33.6000,34.1700,2653400,0
20010424,34.0000,34.4500,33.4500,33.7900,4762300,0
20010425,33.2100,33.4000,32.8800,33.0900,2815900,0
20010426,33.1000,34.5400,33.0200,34.2000,12900100,0
20010427,34.4000,35.0000,34.2300,34.2800,9105700,0
20010430,34.3300,34.6100,33.0000,33.4500,2855000,0
20010501,33.4600,34.4400,33.2500,34.0000,3116400,0
20010502,34.3600,35.5000,34.2000,35.2900,5391100,0
20010503,35.2900,35.5100,34.2700,35.4000,3223300,0
20010504,35.1000,36.7000,35.0000,36.6100,3545600,0
20010507,37.0000,37.4800,36.0000,36.2000,4020700,0
20010508,36.4000,37.3000,36.3400,37.2500,2922800,0
20010509,37.2500,38.0000,36.7900,37.3200,3945900,0
20010510,37.5000,38.0700,37.4300,37.8200,6252300,0
20010511,37.5700,37.5700,36.6500,37.3500,15784700,0
20010514,37.3500,37.6800,36.9900,37.5400,2563100,0
20010515,37.0000,37.8500,36.9000,37.4800,22033700,0
20010516,36.8800,39.6000,36.8800,39.5800,3810300,0
20010517,38.9600,39.6700,38.9100,39.2600,2915100,0
20010518,38.9100,39.0100,37.9700,38.6000,14016400,0
20010521,38.0000,38.6100,37.7500,38.6100,2924600,0
20010522,38.0500,38.1600,37.6700,37.9800,2608200,0
20010523,37.7200,38.1400,37.3000,37.3800,2404100,0
20010524,37.0500,37.2200,35.2000,36.2000,4455300,0
20010525,36.2000,36.6300,35.8000,35.9400,1579100,0
20010529,36.3500,36.6500,36.0600,36.2200,2670900,0
20010530,35.6000,36.1700,35.2500,35.3900,2159200,0
20010531,35.3900,35.9800,35.2500,35.8100,6379700,0
20010601,35.8100,35.9000,34.5000,35.6500,2158300,0
20010604,35.8000,36.4700,35.5600,36.4700,1918900,0
20010605,36.2200,36.6000,35.3100,36.2000,2287600,0
20010606,36.3500,36.8900,36.1000,36.2100,1496800,0
20010607,36.0600,37.0800,36.0600,36.8100,2511000,0
20010608,36.0000,36.5700,36.0000,36.2700,976400,0
20010611,36.0000,36.1800,35.3000,35.6500,1483700,0
20010612,35.1500,35.6600,35.1400,35.5000,2065000,0
20010613,35.5000,36.0600,35.4900,35.7100,1421600,0
20010614,35.3100,35.3100,34.0000,34.3600,9529000,0
20010615,34.0000,34.4800,33.8100,34.0600,2460800,0
20010618,33.8800,34.4900,33.8500,34.1400,1528800,0
20010619,34.9600,34.9600,34.2500,34.5000,1185600,0
20010620,34.7000,35.5800,34.4500,34.8700,2456400,0
20010621,34.9000,34.9000,33.6000,33.9500,2843600,0
20010622,33.5000,33.6500,32.9100,33.0200,2509700,0
20010625,33.2200,33.3500,32.0000,32.8200,2612400,0
20010626,32.8000,33.8800,32.5000,33.4100,3729400,0
20010627,33.3000,34.3000,33.3000,33.9900,2659600,0
20010628,33.9900,34.2400,33.8400,34.0400,2297800,0
20010629,33.7500,34.2900,33.2500,33.2500,4236000,0
20010702,33.8000,34.6100,33.5000,34.3600,1778100,0
20010703,33.8000,34.2500,33.3900,34.0100,1941900,0
20010705,34.1700,34.7000,33.8000,34.3600,2147500,0
20010706,33.9500,34.2500,33.6000,33.8700,3398900,0
20010709,33.5700,34.5000,33.5000,34.0600,1936200,0
20010710,34.7300,34.9000,33.7500,33.8700,2173600,0
20010711,34.0000,34.2500,33.2700,33.7300,1845600,0
20010712,33.7500,34.5100,33.5300,34.4700,2759100,0
20010713,34.1200,34.8000,33.7100,34.4700,1758300,0
20010716,34.5100,34.7800,34.1100,34.1400,1374700,0
20010717,33.7500,34.2700,33.7500,33.8200,2065600,0
20010718,34.1500,35.4700,33.9000,34.9800,3220600,0
20010719,35.4100,36.3500,35.2200,36.1100,2975500,0
20010720,35.9000,36.2000,35.3400,35.7900,1883500,0
20010723,35.6000,35.6100,34.4000,34.6600,1148400,0
20010724,34.9000,34.9000,33.6000,33.8800,1681900,0
20010725,33.6000,34.9800,33.6000,34.6900,2486800,0
20010726,35.1000,35.5500,34.6500,35.3700,2162500,0
20010727,35.3500,36.0000,34.7000,34.8000,1512100,0
20010730,35.4600,35.7800,35.0200,35.4000,7370900,0
20010731,35.8100,37.0000,35.8100,36.4000,2844000,0
20010801,36.4100,36.7000,35.8500,35.9400,1657500,0
20010802,36.5000,36.7000,36.1400,36.6000,1177600,0
20010803,36.4700,36.8600,36.0000,36.6000,897600,0
20010806,36.3500,36.7800,35.6100,35.8500,1261500,0
20010807,35.5300,35.6500,34.7000,35.0300,14091500,0
20010808,35.0000,35.2200,34.5000,34.5200,1747400,0
20010809,34.6300,34.9500,34.4000,34.6200,3977800,0
20010810,34.3000,35.4600,34.0000,35.3500,2266600,0
20010813,35.1800,35.7400,35.1100,35.4900,13462100,0
20010814,35.4000,35.7600,34.7500,35.1400,7686600,0
20010815,35.3500,36.0500,35.2900,35.5000,10912900,0
20010816,35.4000,35.5600,34.6000,34.7500,2215100,0
20010817,34.4000,34.9000,34.3400,34.5600,41330000,0
20010820,34.0000,34.4400,33.7700,34.4400,2611300,0
20010821,34.6900,35.8300,34.4800,34.8200,2006100,0
20010822,34.7000,34.7100,34.0000,34.4500,1989200,0
20010823,34.5300,34.7900,34.0500,34.7500,24999200,0
20010824,35.3000,36.2000,34.9100,36.0600,27460600,0
20010827,36.4500,36.8500,36.0000,36.0100,2278100,0
20010828,35.5100,35.9000,35.2000,35.4000,23376700,0
20010829,35.6000,35.9400,35.0000,35.1100,1017500,0
20010830,35.2500,35.6900,34.8100,34.8400,6271700,0
20010831,34.8400,35.3900,34.7300,35.0600,1962500,0
20010904,35.0600,36.2800,34.8500,36.0400,2475900,0
20010905,35.6000,35.6100,35.0000,35.4500,2752300,0
20010906,34.8300,35.1800,34.7600,35.0100,1957000,0
20010907,35.0000,35.2000,34.6100,34.7700,16826400,0
20010910,34.4000,34.7600,34.0800,34.1200,2034100,0
20010911,34.1200,34.1200,34.1200,34.1200,0,0
20010917,31.9500,31.9500,30.2800,30.6000,4460800,0
20010918,30.4100,31.3400,30.4100,30.8400,2925000,0
20010919,31.4700,31.5000,30.0100,30.5400,3279200,0
20010920,30.3100,30.5500,29.5800,29.6000,2914800,0
20010921,25.2600,30.0000,25.2500,29.7600,8853100,0
20010924,30.2500,32.0000,30.2500,32.0000,3866400,0
20010925,31.6000,32.1200,31.3200,32.1000,3178000,0
20010926,32.0000,32.0500,30.8700,31.1400,1792400,0
20010927,31.6800,31.8500,31.0000,31.6700,2746100,0
20010928,31.9000,32.9800,31.8200,32.7600,3112300,0
20011001,32.5100,32.8400,31.5500,32.5900,28721500,0
20011002,32.5500,33.1800,31.6700,33.0300,2486700,0
20011003,32.7800,33.2000,32.7500,32.9500,4181800,0
20011004,33.0000,33.3100,32.7700,32.9900,2218000,0
20011005,33.0000,33.5000,32.6700,33.3200,2381400,0
20011008,33.0000,33.0400,32.8000,32.9800,1790400,0
20011009,32.9800,33.1400,32.9000,33.0200,1739200,0
20011010,32.7800,33.9900,32.7800,33.6900,4741900,0
20011011,33.5000,35.4500,33.4600,34.8800,2866600,0
20011012,34.7300,35.0000,34.3300,34.5000,2828700,0
20011015,34.4500,34.6400,34.0900,34.3200,1480800,0
20011016,34.4000,34.6400,33.8400,34.3300,2718700,0
20011017,34.5200,34.6500,33.7700,33.8700,27040800,0
20011018,33.5000,34.5000,33.5000,34.1800,2729300,0
20011019,34.1900,34.4000,33.7000,33.8900,2729900,0
20011022,33.6500,34.8200,33.6500,34.7000,2355000,0
20011023,34.7000,35.0000,34.5200,34.8100,1962500,0
20011024,34.7500,35.2000,34.2900,35.0000,2988300,0
20011025,34.6000,34.9000,34.0000,34.8500,2962700,0
20011026,34.7100,35.1500,34.4900,35.0200,2108100,0
20011029,35.0300,35.0300,34.2000,34.4700,1318600,0
20011030,34.4700,34.4900,33.6600,34.0700,1652100,0
20011031,34.1000,34.3700,33.2500,33.2500,2110700,0
20011101,33.5000,34.4500,33.3400,34.4400,2860400,0
20011102,34.6500,35.4000,34.4000,35.0300,2377100,0
20011105,35.7500,35.7500,34.8500,35.1200,2619900,0
20011106,35.1000,35.8500,34.7600,35.7000,1830900,0
20011107,35.5000,36.4800,35.2600,35.9300,2787000,0
20011108,35.2500,35.8700,35.2500,35.6800,2714400,0
20011109,35.6500,35.8700,35.3000,35.8100,1992700,0
20011112,35.6300,35.6300,34.9700,35.2900,3194500,0
20011113,35.9500,36.2800,35.7600,36.0400,2352500,0
20011114,36.4900,36.7300,36.3200,36.5100,2232800,0
20011115,36.5900,37.9800,36.4300,37.5000,4351300,0
20011116,37.5000,37.6600,37.2300,37.3100,2966400,0
20011119,37.4500,38.2500,37.4500,38.2000,3357700,0
20011120,37.9500,37.9800,37.5700,37.8300,1866400,0
20011121,37.7000,37.8300,37.3400,37.5300,2796200,0
20011123,37.5000,37.9900,37.4000,37.9500,639300,0
20011126,37.9500,37.9500,37.5000,37.7300,1484900,0
20011127,37.7300,37.9500,37.3400,37.5400,1893100,0
20011128,37.5000,37.5400,37.1000,37.2000,1281700,0
20011129,37.2100,37.4400,36.5000,36.8700,1619000,0
20011130,37.2000,37.9000,36.9000,37.5000,1878700,0
20011203,37.5000,37.5000,36.6800,36.9700,2190200,0
20011204,36.9800,37.3800,36.8000,37.1000,10473400,0
20011205,37.1000,38.5000,37.0000,38.2900,3564300,0
20011206,38.2900,38.6800,37.7900,37.8900,1684100,0
20011207,37.2500,37.7500,37.1000,37.2100,1452700,0
20011210,37.0000,37.1300,36.4200,36.5500,1356100,0
20011211,36.4000,37.2000,36.3600,36.8000,3756400,0
20011212,36.7000,36.8000,36.1100,36.3900,1437600,0
20011213,36.3500,36.3500,35.1000,35.2500,2617600,0
20011214,35.2500,35.3000,34.5200,34.8100,3723200,0
20011217,35.0000,35.3000,34.8700,34.9000,3103300,0
20011218,35.8500,36.9900,35.7200,36.9900,4665100,0
20011219,35.8000,36.6300,35.7100,36.2300,2878800,0
20011220,36.3300,36.5800,35.9000,35.9000,2855200,0
20011221,35.5000,36.5000,34.5000,34.5000,4854300,0
20011224,34.5500,34.9500,34.3500,34.3500,1367000,0
20011226,34.3900,34.9900,34.0000,34.1800,4182200,0
20011227,34.1800,34.2500,33.6900,34.0000,4582700,0
20011228,34.0000,34.0100,33.6700,33.7500,14033900,0
20011231,34.0000,34.9900,33.7800,33.7800,3274900,0
20020102,34.0000,34.4300,33.7700,34.1900,3527400,0
20020103,34.1000,35.5000,33.7200,35.4400,8386500,0
20020104,35.9400,37.0000,35.8100,36.7500,8682200,0
20020107,37.0000,37.0000,35.6300,35.6300,4464900,0
20020108,35.6500,35.8600,34.6000,34.6700,4093300,0
20020109,34.3000,35.0900,33.2400,34.0000,13366300,0
20020110,33.6000,33.6600,29.3000,31.0600,22145400,0
20020111,30.7500,31.4000,29.9300,30.2500,12426500,0
20020114,29.0000,29.0000,26.0000,27.0500,24306300,0
20020115,27.2500,27.7100,26.4000,26.4500,13766200,0
20020116,26.1000,26.1500,23.6800,24.5500,23702800,0
20020117,25.3900,26.7700,24.0300,26.2800,18847800,0
20020118,26.5000,27.1500,25.8600,26.8300,13558400,0
20020122,27.4500,27.4500,26.1600,26.4000,6620800,0
20020123,26.5500,26.8900,25.8000,26.5100,5266000,0
20020124,26.9000,28.0600,26.4000,28.0000,7328800,0
20020125,27.8500,29.5000,27.3500,28.9000,9068700,0
20020128,28.9000,29.3500,27.6400,28.0500,4898100,0
20020129,28.4900,28.5300,27.5000,28.0500,4028800,0
20020130,27.5500,28.4400,27.1600,28.4400,4933100,0
20020131,28.0000,30.0000,27.7100,29.5400,7919900,0
20020201,30.0000,30.1800,29.2000,29.5600,5461700,0
20020204,29.7100,29.9500,29.4000,29.5200,3419400,0
20020205,29.5200,29.7000,28.5000,28.7600,3577500,0
20020206,28.7000,29.6000,28.6500,29.2000,3588800,0
20020207,29.2000,29.6500,29.1000,29.3500,2301900,0
20020208,29.2600,29.9200,28.2500,29.9200,4113400,0
20020211,29.4000,30.8000,29.3000,30.4200,4337400,0
20020212,30.4200,30.5000,29.8500,29.9300,2278300,0
20020213,30.4300,30.6900,29.9500,30.0000,2109200,0
20020214,30.0000,30.1900,29.5300,29.8200,2212200,0
20020215,30.3000,30.6000,30.2500,30.5700,4360300,0
20020219,29.8500,30.2000,29.7100,29.7700,4686000,0
20020220,29.6000,29.9200,29.5100,29.7500,2917300,0
20020221,29.8000,30.3700,29.6400,29.6400,4383800,0
20020222,29.6500,31.0000,29.5000,30.3900,6073300,0
20020225,30.5000,30.7900,30.1500,30.3100,2533500,0
20020226,30.4500,30.8100,30.2500,30.3900,2378100,0
20020227,30.5000,30.8500,30.2600,30.4600,2168900,0
20020228,30.4400,32.1800,30.4200,31.2800,5486200,0
20020301,31.0700,32.2200,31.0700,32.2000,4709700,0
20020304,32.4500,33.5000,32.2300,33.4000,4222400,0
20020305,33.1500,33.2200,31.6000,31.8100,3817500,0
20020306,32.0000,32.5900,31.6300,32.3600,3507100,0
20020307,32.5800,32.7700,32.0500,32.4000,2010200,0
20020308,32.6500,32.9500,32.2500,32.3900,2449800,0
20020311,32.6400,32.7400,32.0400,32.6500,2311800,0
20020312,32.5100,32.6100,32.0000,32.4000,2259200,0
20020313,32.2000,32.7500,32.0100,32.0900,2741200,0
20020314,32.2500,32.7000,31.8300,32.5000,2362600,0
20020315,32.6000,33.0800,32.4900,32.9000,2985600,0
20020318,32.9100,33.4900,32.8000,32.8900,2787800,0
20020319,33.1400,34.1400,33.0300,34.0000,3307300,0
20020320,34.1300,34.5000,33.5200,33.7000,2545000,0
20020321,33.9200,33.9200,33.0600,33.1100,2658600,0
20020322,33.2200,33.4400,32.5100,32.6200,2037300,0
20020325,32.7000,32.7400,32.0300,32.2100,2050200,0
20020326,32.2700,33.0800,31.7600,32.7000,2319900,0
20020327,32.9500,33.6400,32.7200,33.1800,2934900,0
20020328,33.1000,33.2400,32.6000,32.7200,2269100,0
20020401,32.5600,32.7500,31.7600,32.5700,1988400,0
20020402,32.1700,32.4400,31.8500,31.9900,2246800,0
20020403,32.1500,32.3100,31.2100,31.3200,2843300,0
20020404,31.0000,31.2200,30.1900,31.0700,3352900,0
20020405,31.4000,32.4400,31.3700,31.9800,2618400,0
20020408,31.5000,32.1000,31.0200,31.9600,1666700,0
20020409,32.1000,32.7300,31.6900,32.6000,2608300,0
20020410,32.5000,33.5600,32.2200,33.5000,3278400,0
20020411,33.5100,33.8000,32.8300,32.9500,3523700,0
20020412,33.2000,33.2500,32.4600,33.0200,2060200,0
20020415,33.2700,33.2700,32.2700,32.5000,1501900,0
20020416,32.5600,33.6000,32.5300,33.3300,1536000,0
20020417,33.3300,33.6400,32.8000,33.2400,1747700,0
20020418,33.2000,33.4300,32.3200,32.4300,1989700,0
20020419,32.7600,33.0600,32.6000,32.7500,3164600,0
20020422,32.7500,32.7900,31.7500,31.7500,3124200,0
20020423,31.7500,32.1900,31.4100,31.7700,3910300,0
20020424,31.9000,31.9900,30.9900,31.0000,2624000,0
20020425,29.9800,30.7000,29.7300,30.7000,4676700,0
20020426,31.2000,31.5500,30.9900,31.2000,3482300,0
20020429,30.8400,31.0200,30.0000,30.0000,2412700,0
20020430,30.1000,32.1100,30.0600,31.8000,3136500,0
20020501,31.7500,31.7500,31.0200,31.4900,2750300,0
20020502,31.4900,31.9900,31.2500,31.9900,2135700,0
20020503,31.9900,31.9900,31.2000,31.5900,1861600,0
20020506,31.5900,31.6600,30.8800,31.4000,1665500,0
20020507,31.4000,32.3300,31.2700,32.1500,2069800,0
20020508,32.9500,32.9500,32.0000,32.5800,2514500,0
20020509,33.0100,33.8800,33.0100,33.6400,3926000,0
20020510,33.5000,33.6000,33.2600,33.3200,2172800,0
20020513,33.3300,33.4900,32.7900,33.4900,25000000,0
20020514,33.7500,34.3700,33.7100,34.3200,2500100,0
20020515,34.3900,34.5600,33.3600,33.7700,3305300,0
20020516,34.0500,34.1500,33.5400,33.6100,1647600,0
20020517,33.9700,34.2500,33.7700,34.2400,2219300,0
20020520,34.2400,34.2400,34.2400,34.2400,0,0
20020521,33.5900,34.1900,33.3700,33.4700,1261400,0
20020522,33.4700,33.9000,33.3900,33.8800,1740300,0
20020523,33.9800,34.5300,33.0000,34.3500,2026600,0
20020524,34.2500,34.5700,33.8200,33.9600,1964100,0
20020528,33.7000,34.0100,33.3500,33.8000,1565700,0
20020529,33.4000,33.6000,32.4000,32.6500,3320200,0
20020530,32.5000,32.6100,31.7000,32.6100,2793400,0
20020531,32.6100,33.5200,32.4000,33.3400,2385200,0
20020603,33.3400,33.4500,32.3100,32.3100,2290800,0
20020604,32.2100,32.6000,31.7800,32.5000,1892200,0
20020605,32.5800,33.2000,32.4700,33.1800,2323900,0
20020606,33.3500,33.3500,31.7400,32.1800,1864600,0
20020607,32.0000,32.9600,31.9100,32.9400,1923200,0
20020610,32.6900,32.9000,32.2000,32.6500,1721600,0
20020611,32.5200,32.9000,32.2000,32.2700,2192800,0
20020612,31.9000,33.3000,31.8300,33.1900,2316600,0
20020613,32.7700,33.0500,31.9000,31.9500,2454200,0
20020614,31.4000,31.9800,30.6100,31.8300,16627000,0
20020617,32.0500,33.0000,31.9800,33.0000,2193400,0
20020618,32.9000,32.9000,32.4200,32.6500,2058000,0
20020619,32.5500,33.1000,32.4000,32.6400,2362500,0
20020620,32.6100,33.4300,32.6000,33.0500,1991500,0
20020621,32.8000,32.9100,31.5100,31.8500,3264800,0
20020624,31.6500,32.4000,31.5000,32.1500,2708600,0
20020625,32.6000,33.2000,32.6000,32.7900,2329100,0
20020626,31.5500,32.5000,31.5500,32.1500,2806300,0
20020627,32.8500,34.1000,32.3500,34.0000,3460200,0
20020628,34.0000,34.5000,33.6500,34.3800,4358300,0
20020701,34.4000,34.7300,34.3000,34.5300,3091400,0
20020702,34.2600,34.4400,33.0900,33.1200,4147200,0
20020703,33.1200,33.5000,32.7000,33.2100,2339500,0
20020705,33.2100,33.9900,33.0300,33.7400,2101200,0
20020708,33.8500,34.1700,33.5000,33.5300,1905300,0
20020709,33.5400,33.7500,33.0000,33.0400,1855400,0
20020710,33.0700,33.1100,31.6000,31.6400,3515700,0
20020711,31.7000,31.8300,30.1000,30.4700,6795500,0
20020712,30.1500,30.7500,29.8100,30.2500,4249900,0
20020715,30.2500,30.2600,28.0400,30.0100,5861100,0
20020716,30.0000,30.2500,28.9000,29.9300,3795400,0
20020717,30.3300,31.1400,29.2500,30.4300,2809800,0
20020718,30.4300,30.7300,29.3300,29.3300,2325300,0
20020719,28.4000,28.8800,27.5900,27.8400,3686100,0
20020722,27.9400,28.5200,25.8900,26.6500,4872600,0
20020723,27.5000,27.5000,26.0000,26.1900,5089200,0
20020724,25.0000,27.7200,24.8000,27.4500,7019900,0
20020725,27.3500,29.6000,27.2100,29.3700,5694600,0
20020726,29.2700,29.4700,28.3500,29.4500,2613000,0
20020729,29.5000,30.8000,29.4500,30.6500,2677000,0
20020730,30.4000,30.4100,28.9000,29.4600,3769300,0
20020731,29.4600,29.5800,27.9000,28.8700,4690200,0
20020801,29.1000,29.3400,28.2300,28.9900,2879800,0
20020802,29.0000,29.0200,27.0000,27.4900,2754700,0
20020805,27.0000,27.9300,26.3000,26.7000,2777200,0
20020806,27.3000,28.4000,27.2000,28.0200,3016200,0
20020807,28.3700,28.8000,27.6800,28.7600,2524400,0
20020808,29.0000,29.5300,28.6700,29.2800,35709900,0
20020809,29.2800,29.3700,28.7500,29.1300,6389900,0
20020812,29.0100,29.2800,28.6000,29.0500,12075000,0
20020813,29.2400,29.9000,28.9000,29.3000,2784900,0
20020814,29.2200,30.2000,28.0000,30.1900,2793400,0
20020815,30.1900,30.2200,29.3100,29.8500,2364400,0
20020816,29.8500,29.8700,29.3100,29.5000,2638600,0
20020819,29.7000,30.1500,29.6000,30.0000,3160800,0
20020820,29.6000,29.6800,28.8000,29.0700,2824800,0
20020821,29.5000,29.8500,29.0100,29.5200,2357500,0
20020822,29.7000,30.2500,29.5200,30.0600,2134700,0
20020823,29.6600,29.9500,29.3600,29.4900,1779100,0
20020826,29.7400,30.1600,29.3500,30.1000,1770100,0
20020827,30.5700,30.8700,30.2500,30.3700,3020100,0
20020828,30.2500,30.2600,29.3700,29.6000,2006500,0
20020829,29.6000,30.3900,29.3300,30.2200,2886000,0
20020830,30.0700,30.7000,29.9900,30.2200,2168100,0
20020903,30.0000,30.0000,29.3000,29.5100,3123200,0
20020904,29.6000,30.0100,29.5100,30.0100,2458700,0
20020905,29.2700,29.6000,28.8300,28.9700,3725100,0
20020906,29.4000,30.0000,29.2900,29.9300,2098400,0
20020909,29.9300,29.9300,29.3000,29.4000,2886100,0
20020910,29.5500,30.0000,29.1800,30.0000,2159600,0
20020911,30.2500,30.3600,29.7500,29.8400,1371600,0
20020912,29.3400,29.3700,29.0000,29.1000,2640400,0
20020913,28.8500,29.0900,28.5500,28.9900,3325100,0
20020916,28.9500,29.1200,28.6500,29.0900,2823500,0
20020917,29.9000,29.9000,28.8000,29.0400,3245300,0
20020918,28.7900,29.4400,28.3000,29.1700,3707900,0
20020919,28.8000,29.3000,28.2500,28.4400,2522300,0
20020920,29.1500,29.8000,28.5700,29.2600,4669700,0
20020923,28.9000,29.0000,28.1200,28.7900,1893900,0
20020924,28.1000,28.1000,27.2800,27.6400,3647000,0
20020925,28.0000,29.1500,27.9600,29.1500,3060700,0
20020926,28.6700,28.9200,28.3800,28.8000,2737200,0
20020927,28.4500,28.8500,27.5000,27.6500,2726900,0
20020930,27.0000,27.7700,26.4000,27.3100,3159000,0
20021001,27.8000,29.8500,27.4100,29.8000,3091300,0
20021002,29.8000,29.8000,26.5000,27.2500,8732000,0
20021003,27.2500,27.6900,26.5000,26.6900,5337000,0
20021004,26.6900,26.7300,24.9500,26.2300,3833900,0
20021007,25.9500,26.0900,25.2300,25.4500,3769100,0
20021008,25.5500,25.9700,24.3900,25.9200,3817500,0
20021009,25.2700,25.3100,24.1000,24.5000,3170200,0
20021010,24.5000,25.2300,24.1000,25.1500,4416900,0
20021011,25.1500,27.0000,24.8100,26.7700,4143400,0
20021014,26.5500,26.7600,25.9000,26.7600,3731600,0
20021015,27.3000,27.7500,26.8500,27.7000,3100700,0
20021016,27.7000,27.9400,27.0500,27.2000,1687300,0
20021017,27.9000,28.2400,27.6600,28.0400,2136400,0
20021018,28.0000,28.0000,27.0000,27.8700,3146000,0
20021021,27.7500,28.9900,27.4300,28.9600,2560200,0
20021022,28.7100,28.7100,27.7000,27.7900,1745000,0
20021023,27.7900,28.2000,26.9600,27.5400,4133500,0
20021024,28.2500,28.2500,24.8000,24.9700,9978700,0
20021025,24.2500,26.9000,24.2500,26.7500,6689700,0
20021028,26.7000,26.7500,26.0000,26.1800,3264600,0
20021029,26.1900,26.1900,25.5600,25.8800,2646900,0
20021030,25.9000,26.1100,25.5500,25.8400,2502300,0
20021031,26.0000,26.6000,25.7000,26.1200,3389600,0
20021101,25.7400,26.5000,25.6800,26.3000,1904500,0
20021104,26.7000,26.7700,25.8200,25.9200,2505600,0
20021105,26.0000,26.5900,25.9100,26.2700,2078900,0
20021106,26.9900,27.7500,26.6000,27.5000,13239200,0
20021107,27.5000,27.6400,26.3000,26.5000,2001400,0
20021108,26.5500,27.1300,25.9500,26.5200,3030800,0
20021111,26.3000,26.5900,25.3000,25.4700,3656300,0
20021112,25.4000,26.8400,25.4000,26.1600,3896100,0
20021113,26.1300,26.8000,25.7100,26.5000,3311000,0
20021114,26.7000,27.8500,26.7000,27.8500,2847900,0
20021115,27.2800,27.7100,27.1300,27.5000,2456300,0
20021118,27.5000,27.6100,27.0200,27.1800,1838000,0
20021119,27.1000,27.9200,26.9300,27.6400,1702700,0
20021120,27.2500,28.1500,27.1700,28.1000,2570200,0
20021121,28.1500,29.3200,27.8200,29.3200,3585200,0
20021122,29.2500,29.7800,28.5500,28.9800,3050500,0
20021125,28.8500,29.8700,28.7500,29.8700,2519400,0
20021126,29.5000,30.0700,29.2600,29.8100,4460100,0
20021127,29.8200,30.8000,29.7600,30.8000,2345400,0
20021129,31.5000,32.2000,31.3400,31.9000,3256600,0
20021202,32.1700,32.2100,30.2800,30.4800,3336700,0
20021203,30.0100,30.5400,29.9000,29.9200,2666500,0
20021204,29.4900,30.3800,29.1000,29.8500,2347300,0
20021205,29.7500,29.9600,29.4000,29.4000,1506300,0
20021206,29.1500,29.7900,29.0500,29.7500,1744800,0
20021207,29.7500,29.7500,29.7500,29.7500,0,0
20021208,29.7500,29.7500,29.7500,29.7500,0,0
20021209,29.2500,29.7000,29.0900,29.2300,2334200,0
20021210,29.2000,29.4500,29.0700,29.4200,1971800,0
20021211,29.2500,30.7100,29.1500,30.4100,3378800,0
20021212,30.5000,30.5000,29.1500,29.1500,3497800,0
20021213,28.8000,29.6000,28.6100,29.0500,4557400,0
20021216,28.9900,30.3800,28.7400,30.3600,4248400,0
20021217,29.9500,30.1200,29.7500,29.8500,5099800,0
20021218,29.5200,29.9900,29.3600,29.5100,4267600,0
20021219,29.3000,29.7400,29.1200,29.2400,3138100,0
20021220,29.9000,29.9000,29.5000,29.9000,4503300,0
20021223,29.6500,29.8800,29.3600,29.6600,2699600,0
20021224,29.8800,30.0500,29.8100,29.9900,1038800,0
20021226,30.1000,30.6500,30.0600,30.2000,1801700,0
20021227,29.8600,29.9600,29.1000,29.1100,1648700,0
20021230,29.2500,29.4900,28.9000,29.4600,1741300,0
20021231,29.4000,29.7700,29.1100,29.7000,15800000,0
20030102,29.9500,30.5800,29.5100,30.4600,2300100,0
20030103,30.2800,30.3800,29.7900,30.3500,2652700,0
20030106,30.3500,30.8900,30.2500,30.8900,3595700,0
20030107,30.8200,31.0900,30.6400,30.8400,3102400,0
20030108,30.8500,30.8500,30.2500,30.3200,2542000,0
20030109,30.3200,30.8600,30.2000,30.6000,2829200,0
20030110,30.6000,30.8900,30.0600,30.6900,2307600,0
20030113,30.8000,31.1500,30.6000,30.8000,2865200,0
20030114,31.0500,31.0700,30.6900,31.0700,2117700,0
20030115,30.8000,30.9200,30.5400,30.7500,2898500,0
20030116,30.7500,31.3000,30.7500,31.1500,2087900,0
20030117,30.9000,31.2300,30.7500,30.7600,2494700,0
20030121,30.9500,31.0000,30.4500,30.5700,2820900,0
20030122,30.4000,30.7100,30.1600,30.2500,2844700,0
20030123,30.3500,30.6000,30.1500,30.4500,2450500,0
20030124,30.4000,30.4500,29.3500,29.5000,2324900,0
20030127,29.5100,29.5100,28.6000,28.8100,3486400,0
20030128,28.9300,29.3000,28.5000,29.0100,3624600,0
20030129,29.0200,29.2800,28.2500,29.1000,3027600,0
20030130,29.1100,29.1700,27.8500,28.0000,7974900,0
20030131,28.2400,29.2500,27.9900,29.0600,6178600,0
20030203,28.7900,28.9700,28.4400,28.6700,3396100,0
20030204,28.6200,28.6700,28.0300,28.6200,2720900,0
20030205,28.6300,29.2300,28.5700,28.7900,2770800,0
20030206,28.7000,28.7700,28.2500,28.4800,2611400,0
20030207,28.6500,28.6500,28.0000,28.2300,2215700,0
20030210,28.2000,28.5000,27.7700,28.4300,2307100,0
20030211,28.5000,28.5000,27.8300,27.9600,2063900,0
20030212,27.7500,28.1200,27.5100,27.5500,2363500,0
20030213,27.4500,27.6100,27.0400,27.3400,2911500,0
20030214,27.3400,27.7400,27.0600,27.6800,2697600,0
20030218,27.7800,28.6000,27.7800,28.5000,2878900,0
20030219,28.5000,28.5000,27.8400,28.0900,1524600,0
20030220,27.9800,28.1100,27.4500,27.5100,1936500,0
20030221,27.6000,28.1600,27.4500,28.1600,3922500,0
20030224,28.1600,28.1600,26.9500,26.9700,5225300,0
20030225,26.6000,26.6500,25.9000,26.5000,6861900,0
20030226,26.0400,26.9500,26.0400,26.8100,3987300,0
20030227,26.8100,27.0500,26.6300,26.9800,3861700,0
20030228,26.8300,27.3000,26.6900,27.3000,5621600,0
20030303,27.4200,27.4300,26.9100,26.9100,2702900,0
20030304,26.9200,27.1100,25.8400,25.9500,3167000,0
20030305,26.0700,26.4300,25.8200,26.4300,2957900,0
20030306,26.1500,26.1900,25.4000,25.6500,7434600,0
20030307,25.6500,26.1000,24.3300,26.0200,3666200,0
20030310,25.8500,26.1000,25.3000,25.3600,2464600,0
20030311,25.1500,25.4800,25.1000,25.1600,2911200,0
20030312,25.1000,25.4500,24.8300,25.4500,2691600,0
20030313,26.3500,26.8900,26.0200,26.8900,4069800,0
20030314,27.1300,27.4500,26.5900,27.2700,3517100,0
20030317,27.2000,28.3700,26.9200,28.3700,3636100,0
20030318,28.7500,28.9000,28.2400,28.8600,4351800,0
20030319,28.8800,28.9800,28.3400,28.5000,3717000,0
20030320,28.5000,28.5700,27.9800,28.5000,2243800,0
20030321,29.0700,30.0200,28.8700,30.0000,4352700,0
20030324,29.2100,29.4300,28.5000,28.5800,2496300,0
20030325,28.5000,28.9300,28.3300,28.5000,2813300,0
20030326,28.6000,28.7200,28.1800,28.6900,2922900,0
20030327,28.3500,28.4500,27.9200,28.2600,2160900,0
20030328,28.0500,28.2900,27.9600,28.2800,3877900,0
20030331,25.9100,27.9900,25.9100,27.6100,2394000,0
20030401,27.6300,28.0000,27.2000,27.7900,3174300,0
20030402,28.3700,28.7500,28.0500,28.5000,2846400,0
20030403,28.5000,28.5000,28.0500,28.1000,2446400,0
20030404,28.5700,28.8800,28.5000,28.8400,2978200,0
20030407,29.7000,30.1400,28.8500,28.9500,3825800,0
20030408,29.0500,29.0500,28.4600,28.6500,2396300,0
20030409,28.7000,28.8500,27.8300,27.9000,3585300,0
20030410,28.1300,28.3400,27.9000,28.3400,2575600,0
20030411,28.8200,28.9900,28.0900,28.0900,2470100,0
20030414,28.0900,28.8500,28.0900,28.8500,2562500,0
20030415,28.9900,30.1000,28.6500,30.0700,6901100,0
20030416,30.1700,30.2500,29.6300,29.7000,5356700,0
20030417,29.6500,30.5000,29.6500,30.3000,4067100,0
20030421,30.3900,30.7500,30.2300,30.3600,3613000,0
20030422,30.3600,31.0500,30.0200,31.0500,3529000,0
20030423,30.8000,31.5800,30.6100,31.4800,5352100,0
20030424,31.7200,32.1000,31.5800,31.8200,7592300,0
20030425,31.8200,31.8200,30.6300,30.8700,3662400,0
20030428,31.0000,32.0600,30.9600,32.0600,43300000,0
20030429,32.2900,32.9500,32.1500,32.3100,5065700,0
20030430,32.3100,32.9500,32.1500,32.6400,4315700,0
20030501,32.6400,32.6400,30.3800,32.0300,4024600,0
20030502,31.8000,32.3100,31.7400,32.2900,3206000,0
20030505,32.3500,32.4000,31.8600,32.2300,2456800,0
20030506,32.2500,32.4900,31.9000,32.1000,2731300,0
20030507,31.9400,31.9600,31.4500,31.7100,3921900,0
20030508,31.3100,31.6400,31.1500,31.2200,2518900,0
20030509,31.5500,31.9700,31.1300,31.9700,2049500,0
20030512,31.8500,32.6500,31.5600,32.5200,2872900,0
20030513,32.5000,32.5000,31.8400,31.9900,2585700,0
20030514,32.1000,32.1300,31.5000,31.8800,2685000,0
20030515,31.7900,32.0700,31.7500,31.9700,12582200,0
20030516,31.9500,32.0000,31.4600,31.9500,3910600,0
20030519,31.9500,31.9500,30.7500,30.8500,2707600,0
20030520,31.0100,31.4700,31.0100,31.4700,3850700,0
20030521,31.1500,31.4900,31.0800,31.1900,3033500,0
20030522,31.1500,31.1900,30.7000,30.9500,3150200,0
20030523,30.9400,31.0900,30.6900,31.0500,2262900,0
20030527,31.0100,31.6500,30.7500,31.6500,4142000,0
20030528,31.6500,31.9100,31.3000,31.5600,3306200,0
20030529,31.8400,31.9400,31.1600,31.3600,2714600,0
20030530,31.0000,31.9500,30.5000,31.8000,3877400,0
20030602,31.9700,32.1900,31.6600,31.7000,3136800,0
20030603,31.7000,31.9900,31.5100,31.8000,2653300,0
20030604,31.8100,32.1900,31.8000,32.1000,3767500,0
20030605,32.0000,32.1500,31.8000,32.0000,2427700,0
20030606,32.0500,32.1800,31.8300,31.8700,2949700,0
20030609,31.6500,31.8000,31.3400,31.6500,2593800,0
20030610,31.7500,32.0500,31.7000,31.8300,2927800,0
20030611,31.8300,31.8400,31.3400,31.6000,4050400,0
20030612,31.9000,32.0700,31.5500,32.0500,3838700,0
20030613,32.0500,32.0500,31.5500,31.6500,2876900,0
20030616,31.7900,31.9900,31.6500,31.9300,2785600,0
20030617,31.8700,31.9500,31.6100,31.8000,4046200,0
20030618,31.8700,31.9800,31.6000,31.8300,4407400,0
20030619,31.7800,31.8700,31.5600,31.7500,3663300,0
20030620,31.8300,31.9500,31.7300,31.8000,6954900,0
20030623,31.8000,31.8000,31.3000,31.3400,4682300,0
20030624,31.3400,31.8000,31.2000,31.6500,4792100,0
20030625,31.5200,31.8400,31.4000,31.4700,3504100,0
20030626,31.1300,31.8700,30.8700,31.7000,3844800,0
20030627,31.6000,31.6000,30.8500,30.8900,2951800,0
20030630,30.8100,31.2200,30.7000,30.9600,3622600,0
20030701,30.9600,30.9600,29.8100,30.9100,3130100,0
20030702,30.9100,31.2400,30.8000,31.1400,2761500,0
20030703,31.1400,31.1400,30.4500,30.6100,2180500,0
20030707,30.5900,31.2500,30.5100,31.2500,6882200,0
20030708,31.2500,31.3000,31.0000,31.2000,3633200,0
20030709,31.1700,31.3200,31.0200,31.1800,1921500,0
20030710,31.1800,31.1800,30.3600,30.5400,3558700,0
20030711,30.7100,30.9900,30.6000,30.8700,1911600,0
20030714,31.0000,31.4500,30.9000,31.2700,4009500,0
20030715,31.4700,31.4900,30.8000,30.9200,3307900,0
20030716,31.0300,31.0900,30.4100,30.5200,3186000,0
20030717,30.3100,30.6600,30.2800,30.6000,3687600,0
20030718,30.6500,31.3000,30.6200,31.2500,5153300,0
20030721,31.2400,31.2500,30.9800,31.0100,4470700,0
20030722,31.0900,31.9100,31.0300,31.9100,4425900,0
20030723,32.0000,32.2000,31.6700,31.9500,4441000,0
20030724,32.9100,34.0800,32.9100,33.7500,12109300,0
20030725,33.7500,34.3500,33.4900,34.3500,5360800,0
20030728,34.6000,35.3000,34.5500,35.1000,7763600,0
20030729,35.1000,35.2100,34.3200,35.0500,4692000,0
20030730,35.0500,35.1000,34.6500,34.9200,3465400,0
20030731,35.2000,35.8900,34.9200,35.3000,5222800,0
20030801,35.2400,35.2400,34.8000,34.9500,4142900,0
20030804,34.9500,35.0300,34.3000,34.8800,2235500,0
20030805,34.8000,34.8400,34.2300,34.2500,2895400,0
20030806,33.8000,34.4700,33.7000,34.0000,3688600,0
20030807,34.0000,34.1000,33.5900,34.0000,3426700,0
20030808,34.5000,34.5000,34.0300,34.1500,3580100,0
20030811,34.0300,34.1600,33.4300,33.9500,3587300,0
20030812,33.9500,34.0500,33.5200,33.9400,3268600,0
20030813,33.7500,33.9000,33.5000,33.6700,3137700,0
20030814,33.6500,34.0300,33.4500,33.8700,4609200,0
20030815,34.0500,34.1500,33.5700,33.8000,1679400,0
20030818,34.2100,34.2300,33.8800,34.1100,3198700,0
20030819,34.2400,34.7100,34.1100,34.4300,3246000,0
20030820,34.4500,34.6600,34.3300,34.4900,2909900,0
20030821,34.5000,35.0300,34.4800,34.8700,4061600,0
20030822,34.8600,34.9000,34.2100,34.3000,2826800,0
20030825,34.2000,34.2800,33.8000,34.0900,1775900,0
20030826,34.0900,34.1100,33.3800,33.9100,2854400,0
20030827,33.7800,34.1900,33.7500,34.1800,1886300,0
20030828,34.2500,34.5200,33.8000,34.4700,2002100,0
20030829,34.3100,34.5500,34.1500,34.5300,1911600,0
20030902,34.5500,34.9700,34.2200,34.8200,2679600,0
20030903,34.8600,35.0000,34.6900,34.8500,2533100,0
20030904,34.1100,34.3200,33.9300,34.2000,3423900,0
20030905,33.9700,34.1000,33.5900,33.8100,3542100,0
20030908,33.8100,34.0100,33.5000,33.9000,3692700,0
20030909,33.8000,33.8300,33.4000,33.6400,2046100,0
20030910,33.6400,33.6500,32.6100,32.8200,4224800,0
20030911,33.0000,33.2500,32.6000,33.1000,3261700,0
20030912,33.1500,33.9500,32.8200,33.7800,3931000,0
20030915,33.7800,33.8800,33.4400,33.5500,2713600,0
20030916,33.5200,33.8900,33.5100,33.8000,2907300,0
20030917,33.5400,33.6900,33.3100,33.4100,2806500,0
20030918,33.4100,33.6900,33.3500,33.6400,2673000,0
20030919,33.5700,33.7400,33.4200,33.5500,2545900,0
20030922,33.5500,33.5500,32.7800,32.8800,2973900,0
20030923,32.7600,33.0400,32.5200,33.0100,2729000,0
20030924,33.0500,33.1000,32.2000,32.7000,3835100,0
20030925,32.7500,32.8900,32.2300,32.6400,3759600,0
20030926,32.3000,32.7300,32.3000,32.5900,2604500,0
20030929,33.3000,33.3600,32.9500,33.0600,4377900,0
20030930,33.0600,33.0600,32.2100,32.5400,3518800,0
20031001,32.7000,33.3500,32.5600,33.3000,3155100,0
20031002,33.4500,33.7500,32.4200,33.5100,2820900,0
20031003,33.5100,34.9500,33.5100,34.4500,5781600,0
20031006,34.2900,34.4800,34.1500,34.3500,1914100,0
20031007,34.3500,34.3500,33.4700,33.9500,3585000,0
20031008,34.2000,34.3500,34.0700,34.1300,1930800,0
20031009,34.3000,34.5400,33.9500,34.2100,3129800,0
20031010,34.2100,34.2900,34.0500,34.1500,1646100,0
20031013,34.2500,34.7000,34.2500,34.5300,1488700,0
20031014,34.7600,34.9000,34.4100,34.6300,1998700,0
20031015,34.7400,35.0900,34.6100,34.9800,3989000,0
20031016,34.8400,35.6200,34.8400,35.1600,3496000,0
20031017,35.2700,35.5000,35.0800,35.2000,3047800,0
20031020,35.2600,35.6300,35.2600,35.5500,2237000,0
20031021,35.5500,36.0600,35.4500,35.8700,3644500,0
20031022,35.4500,35.4600,34.6000,34.8500,3992100,0
20031023,33.9700,36.4600,33.9700,36.2200,5441600,0
20031024,36.2200,36.8300,36.0000,36.5900,5779000,0
20031027,36.8500,37.2500,36.5900,36.9500,5453200,0
20031028,37.0000,37.0900,36.6500,36.8300,4161600,0
20031029,36.6500,37.3700,36.3600,37.2000,3000900,0
20031030,37.6200,38.1900,37.4100,37.8900,3412600,0
20031031,38.0500,38.2500,37.5300,37.6900,2593900,0
20031103,37.5500,38.0000,37.5200,37.8800,1938172,0
20031104,37.6000,37.8000,37.5000,37.6100,2644281,0
20031105,37.6100,37.8500,37.3100,37.7100,2125900,0
20031106,37.6500,38.0600,37.4700,37.9900,1963000,0
20031107,37.5200,37.8500,37.4900,37.6400,2895000,0
20031110,37.4400,37.5900,37.1000,37.1900,1758300,0
20031111,36.5600,37.0100,36.5000,36.8900,2245900,0
20031112,36.8400,37.2200,36.6900,37.2000,1933700,0
20031113,37.2000,37.2100,36.7800,37.0200,1667900,0
20031114,37.2700,37.9800,37.2000,37.3400,3397800,0
20031117,37.3400,37.3800,36.9900,37.2200,3603800,0
20031118,37.2200,37.3000,36.5600,36.7000,2111000,0
20031119,36.7000,37.0300,36.4800,36.8100,2510600,0
20031120,36.6100,37.0300,36.1600,36.6300,2073300,0
20031121,36.8000,37.1400,36.2500,36.4000,3538300,0
20031124,36.5500,37.4300,36.5400,37.1000,2761700,0
20031125,37.3500,37.5000,37.0000,37.2900,2082800,0
20031126,37.2900,37.9800,37.2900,37.8600,2587100,0
20031128,37.6500,37.8700,37.5500,37.5500,776900,0
20031201,37.8000,38.5000,37.7100,38.5000,3161900,0
20031202,38.4900,38.8000,38.3600,38.4600,3316000,0
20031203,38.4000,39.3500,38.4000,39.0300,3136500,0
20031204,39.0300,39.5300,38.8700,39.3000,3347800,0
20031205,38.9400,39.1800,38.4900,38.6500,2480500,0
20031208,38.6500,39.1500,38.5100,39.1400,1851100,0
20031209,39.6900,40.1900,39.5400,39.8500,5716000,0
20031210,40.0000,40.0000,39.3900,39.5000,4870100,0
20031211,39.5100,39.7400,39.2300,39.6900,2785800,0
20031212,39.6900,39.8900,39.5600,39.8600,2508400,0
20031215,40.0300,40.1700,39.6900,39.8800,2360900,0
20031216,39.7800,40.3000,39.7000,40.3000,2938100,0
20031217,40.0800,40.0900,39.7300,40.0500,2638100,0
20031218,39.9000,40.7500,39.7300,40.7500,3604300,0
20031219,40.7500,40.7600,40.2000,40.5500,3496700,0
20031222,40.5500,41.2300,40.4200,41.2200,2601700,0
20031223,41.1000,41.3200,41.0000,41.2700,1765100,0
20031224,41.2600,41.5500,41.1600,41.4900,936400,0
20031226,41.5000,41.7000,41.3600,41.6400,552800,0
20031229,41.0000,42.0000,40.9100,42.0000,3212800,0
20031230,41.7500,41.9500,40.7700,41.0600,2868100,0
20031231,40.9900,41.6400,40.9000,41.5700,2384400,0
20040102,41.5700,41.7500,41.0300,41.1300,2251100,0
20040105,41.1600,42.5800,41.1300,41.9100,2635400,0
20040106,41.7000,41.7900,40.9500,41.4300,2132200,0
20040107,41.2000,41.6000,40.7000,41.5200,3489500,0
20040108,41.4800,42.4300,41.4600,42.3900,2977700,0
20040109,42.0500,42.0600,41.0000,41.0800,2474200,0
20040112,40.9100,41.6000,40.7600,41.5400,3398800,0
20040113,41.7000,41.8000,41.0100,41.2500,3042200,0
20040114,41.3100,41.4000,40.9000,41.0400,2331800,0
20040115,41.2000,41.2500,40.6600,40.6900,2548900,0
20040116,40.9900,41.1700,40.8000,41.1100,3089200,0
20040120,40.5000,40.9800,40.4800,40.6100,3237500,0
20040121,40.5300,41.4900,39.8500,41.3000,5107500,0
20040122,41.2000,41.2000,40.7000,40.7900,4041900,0
20040123,40.6600,40.9200,40.1500,40.2600,3820200,0
20040126,40.2000,40.7500,40.2000,40.6900,3428500,0
20040127,40.7000,40.9900,40.4200,40.5800,3755700,0
20040128,40.5800,42.1000,40.5000,41.1000,6658000,0
20040129,42.7500,42.7500,40.8000,41.2600,6015700,0
20040130,41.4000,42.0700,41.3300,41.9500,4100800,0
20040202,41.5000,42.0500,41.4900,41.6800,4363900,0
20040203,41.7200,41.7500,40.7400,40.9900,4142200,0
20040204,40.7500,41.5700,40.6900,41.2500,3798900,0
20040205,41.2500,42.1400,41.1100,41.9100,3460400,0
20040206,41.7500,42.5000,41.6000,42.0700,2937200,0
20040209,42.1000,42.2000,41.7500,41.7900,3001200,0
20040210,42.2000,42.4900,41.6000,42.2000,2442500,0
20040211,42.0000,43.7000,41.9500,43.6300,5444000,0
20040212,43.3000,43.9600,43.2600,43.8300,4633800,0
20040213,43.6000,44.0000,42.9800,43.2900,3100400,0
20040217,43.0000,43.6500,43.0000,43.1300,2620900,0
20040218,43.0500,43.8600,43.0000,43.5000,2548100,0
20040219,43.4800,43.9600,43.1300,43.1600,2770300,0
20040220,43.4500,43.7900,42.5800,42.8200,3828600,0
20040223,42.9000,43.0400,42.8200,42.9600,2402600,0
20040224,42.7000,43.1000,42.5000,42.8400,2667300,0
20040225,42.8400,43.8800,42.7700,43.7500,3864000,0
20040226,43.1700,43.3900,43.0600,43.1400,2364100,0
20040227,43.1400,43.8500,43.1100,43.4700,2940000,0
20040301,43.5200,44.2200,43.5200,43.7700,3328100,0
20040302,43.7700,43.9200,43.1100,43.1300,2841600,0
20040303,43.0000,43.1000,42.7300,43.0000,3286200,0
20040304,43.0200,43.4200,42.8000,43.3000,1988700,0
20040305,42.7500,43.0000,42.1500,42.3100,4257800,0
20040308,42.0900,42.4800,41.8100,41.8400,4811200,0
20040309,43.2500,43.2500,40.4900,40.9100,6086000,0
20040310,40.7300,40.8400,39.5500,39.9100,5293900,0
20040311,38.7800,40.2900,38.5000,38.9800,7408100,0
20040312,39.7000,40.0000,39.0000,39.3700,3954800,0
20040315,39.1400,39.1400,38.1000,38.3300,3453700,0
20040316,38.8200,39.2000,38.3000,38.7300,3780500,0
20040317,38.5500,39.6500,38.5500,39.2100,3619700,0
20040318,39.1200,39.4000,38.9500,39.2800,2818300,0
20040319,39.2800,39.5000,39.0900,39.1500,4059800,0
20040322,38.6800,38.9900,37.4900,37.7300,4471400,0
20040323,38.1600,39.4700,38.0000,39.0200,4732700,0
20040324,38.8500,39.4800,38.6100,39.0800,4014100,0
20040325,39.2600,40.2700,39.1600,39.9500,3062000,0
20040326,39.7600,40.0900,39.4000,39.7400,2100600,0
20040329,40.0400,40.9000,40.0000,40.6600,3980700,0
20040330,40.5000,40.6000,40.2100,40.3500,2636600,0
20040331,40.4200,40.4800,39.9900,40.2800,1706500,0
20040401,40.2900,41.2500,40.2900,40.5300,2144300,0
20040402,40.9300,41.8400,40.9300,41.3900,2731300,0
20040405,41.3400,41.4800,40.6300,41.0700,2752300,0
20040406,40.9600,41.4000,40.7700,41.4000,1815100,0
20040407,41.0800,41.1900,40.3400,40.7300,2018500,0
20040408,41.0900,41.2800,40.4700,40.7800,1757600,0
20040412,40.7800,41.6900,40.7500,41.4000,1624500,0
20040413,41.6500,41.7200,40.5900,40.7900,3186500,0
20040414,40.6600,41.8600,40.6600,41.0000,2731700,0
20040415,41.3300,41.4700,40.7500,41.1100,2964200,0
20040416,41.4100,41.7000,41.0400,41.6900,2391700,0
20040419,41.6800,41.7900,41.2000,41.7000,2078600,0
20040420,41.6400,41.9300,40.5700,40.5700,1995300,0
20040421,40.3000,40.8900,39.8100,40.8600,3033600,0
20040422,40.8600,42.2500,40.7100,41.8600,2823000,0
20040423,41.4300,42.4100,40.8500,41.4000,2105400,0
20040426,41.6300,42.2200,41.5600,41.7100,2304600,0
20040427,41.8500,42.4500,41.5900,41.8800,2905100,0
20040428,41.6100,41.7400,40.7900,40.9200,2628700,0
20040429,40.9700,41.0600,39.0000,39.6700,5978100,0
20040430,40.0000,40.1300,39.4100,39.6900,3879700,0
20040503,40.0700,40.0900,39.4500,39.8100,3203900,0
20040504,39.9900,40.4500,39.5600,40.3800,3445100,0
20040505,40.3800,40.3800,39.8000,39.9700,1987500,0
20040506,39.5500,39.7600,39.0800,39.3500,2723600,0
20040507,39.0500,39.3600,37.8900,37.8900,4905800,0
20040510,37.6400,37.7700,36.7000,37.1000,7127900,0
20040511,37.2900,38.0800,37.2400,38.0800,4185900,0
20040512,37.8700,37.8700,36.7500,37.3000,5998200,0
20040513,37.2500,38.1000,37.1000,37.6500,2870300,0
20040514,37.6600,37.9500,37.3400,37.6400,2955600,0
20040517,37.4000,37.4400,36.3500,36.8600,3170100,0
20040518,37.1300,37.5500,36.5900,37.3500,3229900,0
20040519,37.9000,38.7300,37.2500,37.4000,3757600,0
20040520,37.4000,37.7900,37.0300,37.1200,1721100,0
20040521,37.3800,38.2200,37.3800,37.7400,3200500,0
20040524,38.5000,38.7500,37.8400,38.1400,3178800,0
20040525,38.0100,38.9400,37.5700,38.6900,2965000,0
20040526,38.8000,39.4100,38.5500,38.9800,2867300,0
20040527,39.4500,40.0300,39.4300,39.8800,3505800,0
20040528,39.7900,40.0000,39.5400,39.9000,2009400,0
20040601,39.5700,39.7900,39.2400,39.6000,2914100,0
20040602,39.9300,40.4100,39.5500,40.3100,3025800,0
20040603,40.0700,40.1400,38.4000,38.4500,7254900,0
20040604,38.9000,39.6300,38.7500,39.2400,3347100,0
20040607,39.5500,40.0000,39.3000,39.8200,2900100,0
20040608,39.5800,39.7900,39.4100,39.7900,2846200,0
20040609,39.6200,40.2400,39.5200,39.7400,2927000,0
20040610,39.7400,40.0800,39.5900,39.8700,2919000,0
20040614,39.5000,39.6300,39.3200,39.4400,2361800,0
20040615,39.5800,39.9000,38.9900,39.2300,2665500,0
20040616,39.2400,39.4700,38.5000,39.2200,3094700,0
20040617,39.2300,39.2300,38.9200,39.0500,1990000,0
20040618,39.1000,40.0600,39.0900,40.0100,3961800,0
20040621,40.0000,40.1300,39.7000,39.7400,2630100,0
20040622,39.2400,39.6900,38.8400,39.6700,3890400,0
20040623,39.4900,40.8000,39.4500,40.7500,4287500,0
20040624,40.5600,40.8800,40.3600,40.4300,3798900,0
20040625,40.4300,40.9300,40.0800,40.3200,2823100,0
20040628,40.3500,40.6900,40.0000,40.1400,2793300,0
20040629,40.1500,40.9500,40.0200,40.9300,3101500,0
20040630,40.9000,40.9000,40.4600,40.7000,2622100,0
20040701,40.5500,40.7500,39.3500,39.7300,3745100,0
20040702,39.6500,39.6500,38.7600,39.4000,1793700,0
20040706,39.2500,39.2800,38.8000,38.9700,1910300,0
20040707,39.1800,39.7600,39.0700,39.4500,2014100,0
20040708,39.4000,39.5500,39.0400,39.0400,1914700,0
20040709,39.4000,39.4600,38.8600,39.1500,1855200,0
20040712,39.2100,39.4900,39.0300,39.3700,1583700,0
20040713,39.4700,39.4800,39.0000,39.1400,1539800,0
20040714,38.7600,39.7500,38.6200,39.0800,2529600,0
20040715,39.2300,39.4200,38.8400,39.0700,1591800,0
20040716,39.9500,39.9500,38.8500,39.4400,3107800,0
20040719,39.5300,39.6000,39.1100,39.2500,2663000,0
20040720,39.2500,39.5600,38.7300,39.5000,2119000,0
20040721,39.9000,40.4400,39.2600,39.4400,3953900,0
20040722,39.3100,39.3500,38.4000,38.7800,3363000,0
20040723,38.7300,38.9200,38.1600,38.5800,2029000,0
20040726,38.5800,38.7500,38.0500,38.4100,1737900,0
20040727,38.4100,39.3400,37.9500,39.0800,2614200,0
20040728,39.1800,39.6000,38.7600,39.4000,2218600,0
20040729,39.9200,40.6100,39.5700,40.5000,3655900,0
20040730,40.1800,40.2900,39.7000,39.8900,3495300,0
20040802,39.8000,40.1600,39.6300,40.0800,1968000,0
20040803,40.0000,40.0000,39.4200,39.7500,1726200,0
20040804,39.5200,40.1900,39.1500,40.1400,2594700,0
20040805,40.1400,40.1500,39.2000,39.3400,2361700,0
20040806,38.8200,38.9700,38.3000,38.4800,3978500,0
20040809,38.6000,39.0000,38.5000,38.8200,2780600,0
20040810,38.9000,39.3800,38.8400,39.3800,3134200,0
20040811,38.9100,39.6100,38.7700,39.4500,2525500,0
20040812,39.2400,39.2400,38.6600,38.8500,1649400,0
20040813,38.7400,38.8200,37.9600,38.4800,2362600,0
20040816,38.6900,39.8400,38.6300,39.6500,3698100,0
20040817,40.2000,40.2200,39.9015,40.0000,4061300,0
20040818,39.8300,40.5100,39.5200,40.5000,3249100,0
20040819,40.1500,40.8200,40.1200,40.5000,3952900,0
20040820,40.5300,41.0700,40.4000,40.9100,3624500,0
20040823,41.1500,41.1500,40.5900,40.5900,2352800,0
20040824,40.7000,41.0000,40.6700,40.9000,2981300,0
20040825,40.9000,41.9500,40.6500,41.8500,3861200,0
20040826,41.6500,42.8400,41.6500,42.6000,4763200,0
20040827,42.5600,42.8900,42.4200,42.6900,2803900,0
20040830,42.5100,42.9000,42.4700,42.6000,2820600,0
20040831,42.5400,42.9500,42.5200,42.8100,3283900,0
20040901,42.6200,43.0000,42.3800,42.5600,3315900,0
20040902,42.5600,43.0900,42.4700,42.7100,4540900,0
20040903,42.8000,43.2000,42.7500,42.8200,3450700,0
20040907,43.2500,43.4100,43.1300,43.3800,2921100,0
20040908,43.1300,43.1900,42.5600,42.6900,2566900,0
20040909,42.8000,43.2500,42.3400,42.9100,2817300,0
20040910,42.4100,42.5300,42.0000,42.3500,3803800,0
20040913,42.4500,42.5100,42.1200,42.1300,2394400,0
20040914,42.7100,42.7100,41.5200,42.0800,3085800,0
20040915,42.2300,42.4400,41.8900,42.1500,3108700,0
20040916,42.1500,42.7400,42.1200,42.5800,2195600,0
20040917,42.7000,42.9600,42.3700,42.4000,2588600,0
20040920,42.4100,43.0000,42.2800,42.7400,2049600,0
20040921,42.8300,42.9800,42.5400,42.7700,1531800,0
20040922,42.5300,42.7000,42.2700,42.2700,2360300,0
20040923,42.2800,42.3600,41.6600,41.7300,3806400,0
20040924,41.9500,42.8500,41.8900,42.6700,4284200,0
20040927,42.4600,43.2000,42.3700,42.9300,2897800,0
20040928,42.8400,43.9700,42.8300,43.7900,4804400,0
20040929,43.8000,44.8200,43.8000,44.7900,7004500,0
20040930,44.7100,45.4000,44.5200,45.1800,6033200,0
20041001,45.1700,45.4700,44.7600,45.3700,4863000,0
20041004,45.5000,45.8400,45.2700,45.3000,5248600,0
20041005,45.2000,45.5800,44.8000,45.4000,5386100,0
20041006,45.4800,46.4000,45.2300,46.3600,3700100,0
20041007,46.0700,46.2400,45.3900,45.4400,3063000,0
20041008,45.3000,45.4000,44.6900,45.1000,2236500,0
20041011,45.0100,45.5000,44.9000,44.9500,1229400,0
20041012,44.6500,44.8600,44.1100,44.7100,1770300,0
20041013,44.7900,44.8700,43.3000,43.7700,3473200,0
20041014,43.7700,43.9700,43.3100,43.4900,2358800,0
20041015,44.1000,44.5400,43.4200,44.2100,2697800,0
20041018,43.9000,44.8900,43.6900,44.6200,2078400,0
20041019,44.6500,44.9400,43.4100,43.4900,2906500,0
20041020,43.0200,43.7800,42.8800,42.9200,4781100,0
20041021,42.9500,43.1900,42.0100,42.5700,4907500,0
20041022,42.7400,45.0200,41.8200,43.6000,12341200,0
20041025,43.2800,44.2200,43.1000,43.8200,3616800,0
20041026,44.0600,44.4000,43.4700,44.3300,3220400,0
20041027,44.3000,45.2400,43.9000,45.0100,4144100,0
20041028,44.6000,44.6600,43.4000,44.0700,3931700,0
20041029,43.9200,45.1500,43.9200,44.9400,3338000,0
20041101,44.8000,45.4700,44.5800,45.1900,4192300,0
20041102,45.1500,45.5700,44.7900,45.0000,2822500,0
20041103,45.5900,46.1000,45.5100,45.8900,4125800,0
20041104,45.8900,47.2500,45.5000,47.2000,4848600,0
20041105,47.5000,48.0800,47.4100,47.6300,5444800,0
20041108,47.6000,48.0000,47.4500,47.7200,3396600,0
20041109,47.6400,48.4500,47.6400,48.1100,5950100,0
20041110,48.1400,48.5500,48.0200,48.4000,5658900,0
20041111,48.4000,48.7500,48.2800,48.5600,3049500,0
20041112,48.6100,49.4500,48.6100,49.3600,4500800,0
20041115,49.0500,49.2300,48.5200,48.9000,3208900,0
20041116,48.5600,49.0800,48.4500,48.4900,3457800,0
20041117,49.4000,49.9800,48.6500,48.8500,7577600,0
20041118,49.1000,50.0000,49.0200,49.3300,3555300,0
20041119,49.6000,49.6000,48.5900,48.8800,2928500,0
20041122,48.8900,49.6600,48.7000,49.5100,2931200,0
20041123,49.6500,49.9500,49.3100,49.6400,3535700,0
20041124,49.8400,50.0900,49.7200,50.0500,3011000,0
20041126,50.2000,50.7500,50.0700,50.4200,1450900,0
20041129,50.2000,50.9300,50.0100,50.8000,3008200,0
20041130,50.5500,51.1400,50.4400,50.4700,2964000,0
20041201,50.5900,51.3400,50.4200,51.0200,2941200,0
20041202,50.8400,51.0300,49.6500,49.9400,3642900,0
20041203,49.7000,50.2200,49.3900,49.7600,4382900,0
20041206,49.8500,50.2400,49.7300,50.0900,2928600,0
20041207,50.1900,50.4000,48.6000,48.6800,4378000,0
20041208,48.0500,48.6500,47.3900,48.5900,5163300,0
20041209,48.2500,48.9900,47.2700,48.8200,3803300,0
20041210,49.0100,49.4500,48.4500,48.7200,2595400,0
20041213,48.8300,49.4300,48.7700,49.3100,2377900,0
20041214,49.1900,49.8000,49.0000,49.0000,3420100,0
20041215,49.3800,49.8000,48.9300,49.6600,3577800,0
20041216,49.4000,49.7500,49.0300,49.2700,2503700,0
20041217,49.1500,49.9100,49.1400,49.5100,5400000,0
20041220,49.7200,50.2600,49.6000,50.0500,3015200,0
20041221,50.0500,50.4900,49.5800,50.4100,2967400,0
20041222,50.4100,51.2000,50.3200,50.7400,3795500,0
20041223,50.7400,51.0700,50.5000,50.7700,1601900,0
20041227,50.8500,51.3000,50.5500,50.5500,2432700,0
20041228,50.7500,50.8600,50.1700,50.2100,3393200,0
20041229,50.0400,50.2300,49.7600,50.0000,2226200,0
20041230,50.2500,50.3500,49.7900,49.9000,2306600,0
20041231,50.0500,50.0500,49.4700,49.5100,2034500,0
20050103,49.8800,50.3000,49.3100,49.4600,3931600,0
20050104,49.4600,49.9200,47.9000,48.3900,5421900,0
20050105,48.5000,48.9500,47.5500,47.9000,3048500,0
20050106,47.9000,48.8800,47.9000,48.4500,3035900,0
20050107,48.6600,48.7700,47.9600,47.9900,3248100,0
20050110,48.0600,48.9800,47.8600,48.7000,3656400,0
20050111,48.4000,48.7000,47.6300,47.7000,3222600,0
20050112,48.0000,48.6400,47.7000,48.3500,3683200,0
20050113,48.3600,49.0000,48.0300,48.4000,3015400,0
20050114,48.5000,49.9500,48.1800,49.7900,4747700,0
20050118,49.3400,50.1300,48.9600,49.9700,3478800,0
20050119,50.0300,50.1300,49.2200,49.2700,2163800,0
20050120,49.1700,49.5000,48.5900,49.1300,3085400,0
20050121,49.2000,49.4800,48.6800,48.8200,2446700,0
20050124,49.1300,49.4500,47.9600,48.1300,2844700,0
20050125,48.4300,49.1500,48.1300,48.7100,3511900,0
20050126,49.0200,49.0600,48.1000,48.7400,4056700,0
20050127,49.2600,49.5900,48.2100,48.5600,5023800,0
20050128,49.2500,49.4400,48.6500,49.1800,3915200,0
20050131,49.7000,50.0700,49.3300,49.7000,3473700,0
20050201,49.9000,50.9800,49.7200,50.8200,4558500,0
20050202,50.9800,51.8900,50.8900,51.5300,5503400,0
20050203,51.2500,51.4000,50.8200,51.1500,3624400,0
20050204,51.0000,51.8000,51.0000,51.7300,3242100,0
20050207,51.7100,51.9400,51.4200,51.5900,2042100,0
20050208,51.4800,51.6000,51.0200,51.0800,2771300,0
20050209,51.0800,51.2000,50.1100,50.2800,2461300,0
20050210,50.3800,51.7600,50.1000,51.5800,3612600,0
20050211,51.5000,52.0100,50.9900,51.6500,3632800,0
20050214,51.4000,52.3000,51.3100,52.3000,3386100,0
20050215,52.3000,53.7200,52.2898,53.5400,5610800,0
20050216,53.5000,53.9000,53.2130,53.8700,3343300,0
20050217,53.8700,53.9400,53.3600,53.5500,2943200,0
20050218,53.5800,53.9500,53.1000,53.6400,3656400,0
20050222,53.2500,53.9600,52.6700,52.8000,3458900,0
20050223,52.9700,54.4000,52.9700,54.3500,4697800,0
20050224,54.3000,55.4000,54.1500,55.4000,6266600,0
20050225,55.1400,56.2500,54.7500,56.2400,4609200,0
20050228,55.7500,55.8600,54.0900,55.1500,6327900,0
20050301,55.3800,55.9500,54.8000,55.2400,5306300,0
20050302,54.7200,55.1600,54.4500,54.6000,3256200,0
20050303,54.8500,55.0400,54.3400,54.7900,2836400,0
20050304,55.0500,56.4500,55.0500,56.4200,4966000,0
20050307,56.4200,56.5200,55.4200,55.4500,3971000,0
20050308,55.4000,55.9300,55.3300,55.5500,3328000,0
20050309,55.9700,56.7500,55.9000,55.9900,4775700,0
20050310,56.0000,56.1600,54.2500,54.9200,4406200,0
20050311,55.0500,55.6000,54.3500,54.5800,3885500,0
20050314,54.8100,54.8100,53.0500,53.6100,3040600,0
20050315,54.1000,54.1100,53.4600,53.4600,2334100,0
20050316,52.9100,53.1100,51.1200,51.6400,4269200,0
20050317,51.7700,52.9500,51.6500,52.3200,2791000,0
20050318,52.3300,52.4900,51.6800,52.4900,5581300,0
20050321,52.4900,52.5200,51.5100,51.9200,1950900,0
20050322,52.0600,53.2300,52.0000,52.2800,3320500,0
20050323,52.3500,52.5600,51.6300,51.8700,2989200,0
20050324,52.0300,52.3300,51.3900,51.4300,2112000,0
20050328,51.8900,51.8900,51.0100,51.1000,2802400,0
20050329,51.1000,51.3000,49.1000,49.1500,4563500,0
20050330,49.4500,49.5200,48.2500,49.0300,6021600,0
20050331,49.2900,50.1800,49.2500,49.8500,4439000,0
20050401,50.0500,50.4000,49.0500,49.1400,3761600,0
20050404,49.2500,49.3800,48.6100,49.2600,2853200,0
20050405,49.4200,49.9300,49.1300,49.8800,3127000,0
20050406,50.1000,50.3500,49.7000,50.0300,3044900,0
20050407,49.9600,50.4900,49.5800,50.2800,2639000,0
20050408,50.3500,50.3500,49.0200,49.0600,3470100,0
20050411,49.1700,49.2400,48.5100,48.8500,3379500,0
20050412,48.8500,48.8500,47.1200,48.2500,5806400,0
20050413,47.8600,48.0500,46.3000,46.8300,5516700,0
20050414,46.9200,48.8800,43.8100,45.2800,11991500,0
20050415,45.0000,45.5900,44.1300,44.3000,6818900,0
20050418,44.4100,45.1500,44.4000,44.8900,4705800,0
20050419,45.4000,46.2000,45.2700,45.5500,4067600,0
20050420,46.2000,46.2000,44.5200,44.7800,5125600,0
20050421,45.4200,45.9800,44.8000,45.7800,3603000,0
20050422,45.6000,45.7900,44.8400,45.3300,2886100,0
20050425,45.6100,46.5600,45.5500,46.2800,3761200,0
20050426,46.2800,46.5600,45.4700,45.4700,3276700,0
20050427,45.4700,45.4700,44.3000,44.7700,4573000,0
20050428,45.5000,45.8100,44.3000,44.7200,6613900,0
20050429,45.8500,46.5000,45.0800,45.9300,6563100,0
20050502,46.0500,47.1000,46.0100,47.0200,3508800,0
20050503,47.1000,47.7500,47.0400,47.4200,3885700,0
20050504,47.7500,48.8500,47.6500,48.8500,4170100,0
20050505,48.9500,49.4000,48.5800,49.0100,4500000,0
20050506,49.2500,49.5000,48.7900,48.8200,2509300,0
20050509,48.7500,48.9400,48.2700,48.7300,2179900,0
20050510,48.3200,48.4400,47.8500,48.0500,2268100,0
20050511,48.1500,48.4300,46.9000,47.8900,3057900,0
20050512,48.1200,48.1200,45.9500,46.1500,5363900,0
20050513,46.2200,46.3500,44.5600,45.0700,5385300,0
20050516,44.4000,44.6500,42.9500,43.9300,5885800,0
20050517,43.8000,45.0200,43.5200,44.9900,4319200,0
20050518,45.1600,46.3000,44.8600,46.0900,4282500,0
20050519,46.8500,47.0100,46.1100,46.4200,4019900,0
20050520,45.7000,46.0300,45.2300,45.9600,3497900,0
20050523,46.1500,46.4900,45.9200,46.2500,2495500,0
20050524,46.2000,46.5400,46.0200,46.4400,2769900,0
20050525,46.4500,46.4500,45.4500,45.8300,2376300,0
20050526,46.0800,46.1800,45.8500,46.0000,1681000,0
20050527,46.0000,46.0200,45.6100,45.8800,1749100,0
20050531,45.7600,45.9400,45.1500,45.2900,2544500,0
20050601,45.4700,46.2900,45.2000,46.0300,3143300,0
20050602,45.5500,45.6400,45.2200,45.4800,2353900,0
20050603,45.2300,45.9800,45.1500,45.3000,3977800,0
20050606,45.3100,45.3700,44.8800,45.0300,2549900,0
20050607,45.1100,45.9500,45.0700,45.6000,4908700,0
20050608,45.9700,46.0500,45.4700,45.5300,3749900,0
20050609,45.8300,45.8400,44.9000,45.2000,2704000,0
20050610,45.4200,45.8400,45.2700,45.4100,2144800,0
20050613,45.3500,46.1800,45.3000,45.8200,2392400,0
20050614,45.8500,46.6200,45.8100,46.4400,2648100,0
20050615,46.6400,47.0300,46.4700,47.0200,3911100,0
20050616,47.1900,48.3400,47.1900,47.8200,4559800,0
20050617,48.0000,48.0000,47.0200,47.1000,5170800,0
20050620,46.7600,46.8500,45.8700,46.1100,3275500,0
20050621,46.1200,46.1900,45.2200,45.2200,4245600,0
20050622,45.4800,45.6000,44.8400,45.3700,3167800,0
20050623,45.7300,45.9600,44.2000,44.4300,4099300,0
20050624,44.1800,44.6900,43.1200,43.6700,5644800,0
20050627,44.2000,44.7800,43.8600,43.8800,4750900,0
20050628,44.0400,44.6400,44.0400,44.6100,4088300,0
20050629,45.0500,45.5000,44.9500,45.2000,4309900,0
20050630,45.3100,45.5000,44.4000,44.5300,2747600,0
20050701,44.9200,45.0800,44.3600,44.6900,1944900,0
20050705,44.6900,44.8700,44.1600,44.6400,2298000,0
20050706,44.6300,45.0500,44.3800,44.5800,2706800,0
20050707,44.0000,44.5700,43.6500,44.5700,3774400,0
20050708,44.6800,45.8500,44.6800,45.7500,4071300,0
20050711,46.1000,47.0000,46.0500,46.3900,3616400,0
20050712,46.2500,47.0500,46.0200,46.6100,3238200,0
20050713,46.7700,47.0400,46.1000,46.3900,2432000,0
20050714,47.4500,47.5000,46.9500,47.3500,3842800,0
20050715,47.5800,47.6500,47.4100,47.5200,2279500,0
20050718,47.5200,47.9000,47.1700,47.1700,2193900,0
20050719,48.2000,48.2000,47.6900,48.0800,2986400,0
20050720,47.9500,48.9200,47.9000,48.8300,2855100,0
20050721,48.8300,48.9600,48.2400,48.4200,2260900,0
20050722,48.3200,48.8500,48.3000,48.6000,1947800,0
20050725,48.5900,48.9600,47.9100,47.9100,3674300,0
20050726,47.9200,47.9300,46.5100,47.0200,6834400,0
20050727,47.3500,48.1100,47.1200,47.6100,4552700,0
20050728,47.7300,48.7500,47.7300,48.4300,3747600,0
20050729,48.4000,48.5400,47.7500,47.9500,3602000,0
20050801,48.0000,48.0000,47.2200,47.5800,2819800,0
20050802,47.5800,48.3300,47.5800,47.9600,2875100,0
20050803,47.7200,48.0200,47.4500,47.9700,3465600,0
20050804,47.8000,47.9500,47.0500,47.1600,3261000,0
20050805,47.0500,48.1900,47.0100,47.2200,4163900,0
20050808,47.5100,47.8100,46.9000,47.5700,2583800,0
20050809,47.5500,48.3900,47.5500,48.1400,3242800,0
20050810,48.3600,48.9000,47.9900,48.1400,4901000,0
20050811,48.3400,49.4500,48.2900,49.1400,4785800,0
20050812,48.7300,49.0000,47.9000,48.3500,2599000,0
20050815,48.2500,48.6200,47.8800,48.4100,1758000,0
20050816,48.4500,48.5500,47.2700,47.3200,3278800,0
20050817,47.2300,47.7300,46.8600,47.4900,2152500,0
20050818,47.2900,47.5800,46.9200,47.0000,2060400,0
20050819,47.3600,47.5000,46.9000,47.0800,2094200,0
20050822,47.1200,47.7900,46.4000,46.7700,2509600,0
20050823,46.6900,46.7000,45.7000,46.1000,4172000,0
20050824,45.9500,46.1500,45.5500,45.6400,3779500,0
20050825,45.0000,45.0000,44.3500,44.6800,5640900,0
20050826,44.4300,44.5300,43.5200,43.8400,4798500,0
20050829,43.7400,44.2600,43.3300,44.1400,3226100,0
20050830,43.9200,43.9200,43.1800,43.6100,4329700,0
20050831,43.4800,44.0800,43.0400,43.2000,6339700,0
20050901,43.2000,43.5600,42.9100,43.0500,6319700,0
20050902,43.2500,43.6100,43.2100,43.2100,4512400,0
20050906,43.3600,43.6500,42.8100,43.1900,4596600,0
20050907,43.3200,44.6900,43.3100,44.6000,5898600,0
20050908,44.9500,45.6400,44.5400,44.6700,5348700,0
20050909,44.7500,45.0300,44.3200,44.8800,3021200,0
20050912,44.8500,45.1788,44.4500,44.9700,3091700,0
20050913,44.7500,44.9000,44.1300,44.2500,3174000,0
20050914,44.2800,44.5300,43.9400,44.2400,2894000,0
20050915,43.9600,44.1000,43.2700,43.5200,4445300,0
20050916,43.7300,43.9700,43.1900,43.8100,5514300,0
20050919,44.6500,44.6500,43.0400,43.1400,3684600,0
20050920,43.4400,43.6500,42.1000,42.2600,4516300,0
20050921,41.2500,42.0000,40.1800,40.6300,8240500,0
20050922,40.7000,41.4900,40.3100,41.4000,5776400,0
20050923,41.7500,42.1900,41.3600,41.7800,6050100,0
20050926,42.5000,43.3500,41.5400,42.0100,5467500,0
20050927,42.0200,42.1600,41.4100,41.6400,5737800,0
20050928,41.4700,41.9500,41.2700,41.4400,4591000,0
20050929,41.3600,41.4600,40.6700,40.9700,5803600,0
20050930,40.8800,41.9900,40.6600,41.6700,7381700,0
20051003,41.6800,42.3200,41.6700,42.1700,4919800,0
20051004,42.2600,42.5500,41.8000,42.0100,4751300,0
20051005,41.9100,42.0500,41.1200,41.3400,4511900,0
20051006,41.4200,41.6800,40.5500,41.1900,5355800,0
20051007,42.0000,42.5700,41.8000,42.0100,5236700,0
20051010,42.1100,42.8200,41.9000,42.2500,3817200,0
20051011,42.3300,43.2800,42.3200,42.4500,4106600,0
20051012,42.4500,43.0000,42.2001,42.4000,3158300,0
20051013,42.4000,42.8500,42.1600,42.5200,2699900,0
20051014,42.9000,43.4000,42.6100,43.0200,2845900,0
20051017,42.9400,43.3100,42.5000,43.2100,2663400,0
20051018,43.2600,43.4500,42.5700,42.5700,3107400,0
20051019,42.5800,42.7100,41.8000,42.5900,3857800,0
20051020,42.5900,43.8600,42.4000,42.5500,4924600,0
20051021,42.9500,43.7300,42.5600,43.4000,5026100,0
20051024,43.6200,44.4000,43.6100,44.3000,3125800,0
20051025,44.3000,44.6400,43.2000,43.8900,3619600,0
20051026,43.8900,45.4100,43.8700,44.8500,7761600,0
20051027,46.2000,46.4900,44.7000,45.2000,6745900,0
20051028,45.8000,45.9900,45.1400,45.8400,6496600,0
20051031,46.0000,46.2500,45.8400,45.8600,4123000,0
20051101,45.9600,45.9700,45.3900,45.3900,4901500,0
20051102,46.1700,46.1700,44.7000,45.3300,4934000,0
20051103,45.4800,45.9500,44.9800,45.2400,4197000,0
20051104,45.4700,45.8200,45.1400,45.5300,3480200,0
20051107,45.5000,45.5300,45.2800,45.3600,3725400,0
20051108,45.2000,45.5300,45.0200,45.5000,2908000,0
20051109,45.7200,45.9900,45.4600,45.5300,3010100,0
20051110,45.6000,46.9800,45.5100,46.8900,5140500,0
20051111,46.9900,47.2100,46.3301,47.2000,3189600,0
20051114,47.0800,47.1700,46.4400,46.6000,3625200,0
20051115,46.7100,46.8200,46.1700,46.2500,2864400,0
20051116,46.0500,46.2000,44.6900,44.8600,7054200,0
20051117,45.1200,45.9300,44.8900,45.8000,5887900,0
20051118,46.1500,47.0200,45.5300,46.3500,4171600,0
20051121,46.3600,46.4000,45.6300,45.6600,4554100,0
20051122,45.7700,46.3300,45.2400,46.2400,3780400,0
20051123,46.0200,46.2800,45.8000,45.8600,1977100,0
20051125,46.1700,46.3100,45.7300,45.8500,1042000,0
20051128,45.9000,45.9000,45.4000,45.5600,3661400,0
20051129,45.5500,46.3700,45.4500,46.2400,4118700,0
20051130,46.4000,46.6000,45.1910,45.2500,5105800,0
20051201,44.7500,44.9800,44.1600,44.9400,8097700,0
20051202,44.9400,45.1500,44.5400,44.5400,4728200,0
20051205,44.2200,44.4400,44.0000,44.3500,7417600,0
20051206,44.9000,45.5200,44.6500,45.0200,5455900,0
20051207,44.8700,45.0100,44.4400,44.7300,3219700,0
20051208,44.4900,45.0000,44.4500,44.6000,3641400,0
20051209,44.8300,44.8300,44.0900,44.6300,3385100,0
20051212,44.6200,44.8000,44.3000,44.7400,2660800,0
20051213,44.5000,45.2000,44.3700,45.1000,4755200,0
20051214,44.9500,45.3500,44.7000,45.0300,8117200,0
20051215,45.1800,45.4700,44.5500,44.5800,3993900,0
20051216,44.7400,44.7500,43.2200,43.7200,7815800,0
20051219,43.5900,44.2400,43.4000,43.6300,4483100,0
20051220,43.6300,43.9800,43.1500,43.2500,4438800,0
20051221,43.3600,43.8600,43.2000,43.7200,4839600,0
20051222,43.9000,44.5200,43.7600,44.1100,3167900,0
20051223,44.1300,44.6500,44.0600,44.6000,2155800,0
20051227,44.7800,45.1000,44.1100,44.2000,2791200,0
20051228,43.8600,44.4000,43.8100,44.2200,2265200,0
20051229,44.0700,44.6800,44.0700,44.1700,2167100,0
20051230,43.8500,44.0999,43.5600,43.8200,2137700,0
20060103,44.0700,44.1500,43.3000,43.9300,5038000,0
20060104,43.9000,43.9500,43.1800,43.4300,7126600,0
20060105,43.4900,44.6200,43.4800,44.5700,7081100,0
20060106,45.0000,45.1500,44.4932,44.9300,5671400,0
20060109,44.8700,44.9200,44.4200,44.5500,5578400,0
20060110,44.4500,44.7400,44.0600,44.5800,5754200,0
20060111,44.0000,44.6400,43.9800,44.1500,5412400,0
20060112,44.0000,44.0300,43.2800,43.3600,6358800,0
20060113,43.5200,43.8100,43.0100,43.1700,3656200,0
20060117,42.9500,43.0500,42.4200,42.6100,4687200,0
20060118,42.4000,42.6800,42.0100,42.2800,4479600,0
20060119,42.4500,42.6300,41.7900,42.5000,5832200,0
20060120,42.5000,42.5000,41.6000,41.8700,5078700,0
20060123,42.1000,42.8600,41.9500,42.4300,5847800,0
20060124,42.5000,42.8400,42.3000,42.5400,4960500,0
20060125,42.9800,43.9500,42.9300,43.3100,7535300,0
20060126,43.3000,43.5000,42.8000,43.0800,8127700,0
20060127,43.0900,43.2000,41.9000,42.1800,7650200,0
20060130,42.2600,42.6700,42.0100,42.4800,6544600,0
20060131,42.5100,42.8500,42.2500,42.3000,4444900,0
20060201,42.2800,42.4200,41.7900,42.3200,5147900,0
20060202,42.3200,42.5395,41.8200,41.8700,4811500,0
20060203,41.7500,41.8700,41.2000,41.3000,5394600,0
20060206,41.3000,41.5000,40.7500,41.0400,5250500,0
20060207,40.8500,41.4900,40.5000,40.7500,4713200,0
20060208,40.7000,40.9000,40.2600,40.6700,5765500,0
20060209,40.8500,42.2700,40.8000,41.4000,8177500,0
20060210,41.5500,42.3000,40.9700,42.0100,5703100,0
20060213,42.1200,42.3300,41.8000,42.0800,4512500,0
20060214,41.9600,43.0000,41.8800,42.8200,6281300,0
20060215,42.6500,43.4700,42.5800,43.4100,4504100,0
20060216,43.5800,44.1000,43.5300,43.9800,4928100,0
20060217,43.9500,44.3000,43.5700,43.8000,2992900,0
20060221,43.9800,44.0100,43.2000,43.5000,3137700,0
20060222,43.5400,43.7600,43.0800,43.1800,4399600,0
20060223,43.1000,43.5800,42.8100,43.2900,4787100,0
20060224,43.2700,43.6000,43.0000,43.4300,4099500,0
20060227,43.5000,43.9500,43.5000,43.5700,3781600,0
20060228,43.5700,43.6500,43.0300,43.0300,4575800,0
20060301,43.1500,44.2000,43.1500,43.9600,3828800,0
20060302,43.5600,43.8100,43.3230,43.6900,4544900,0
20060303,43.4600,43.8600,43.4100,43.6700,3944900,0
20060306,43.7600,43.8900,42.8500,43.0600,4931400,0
20060307,43.1200,43.2900,42.6100,42.8000,4561500,0
20060308,42.8100,42.8100,41.8900,42.5700,4572000,0
20060309,42.7000,42.9168,42.4600,42.5700,3218200,0
20060310,42.0500,42.8900,42.0000,42.7900,4388600,0
20060313,43.0200,43.1400,42.5100,42.5900,3413200,0
20060314,42.6800,43.2900,42.6600,43.1300,4809900,0
20060315,43.9100,44.0000,43.3200,43.6300,5385600,0
20060316,43.8000,44.2000,43.6000,43.8500,4208000,0
20060317,43.8500,44.0000,43.4200,43.6800,5112200,0
20060320,43.6000,43.6000,42.8000,43.1100,4587100,0
20060321,42.9600,43.0100,42.5100,42.6300,4495400,0
20060322,42.0600,42.8100,42.0600,42.7600,4927300,0
20060323,42.7500,42.7600,42.2500,42.4700,3482100,0
20060324,42.4800,42.5000,42.1600,42.2500,3878000,0
20060327,42.4300,42.4300,42.2100,42.2300,3309300,0
20060328,42.2500,42.3100,41.6200,41.6800,6547800,0
20060329,42.0800,42.0800,41.0000,41.1900,5428900,0
20060330,41.3200,41.5400,40.9800,41.1000,4488600,0
20060331,40.6900,41.0000,40.3100,40.6000,7549500,0
20060403,41.1000,41.1500,40.6400,40.6400,5518700,0
20060404,40.7500,40.8599,40.5500,40.7200,4459300,0
20060405,40.8900,41.1000,40.5500,40.9700,4281000,0
20060406,41.0200,41.0400,40.6300,40.8300,4520800,0
20060407,40.9500,41.0000,40.0600,40.1600,7322200,0
20060410,40.4100,40.4300,39.5200,39.9000,7237900,0
20060411,40.0500,40.1084,39.0600,39.4700,7939800,0
20060412,39.3600,39.7400,39.1800,39.6500,4012200,0
20060413,39.7000,40.0768,39.6500,40.0100,4199600,0
20060417,40.1000,40.4500,39.6800,39.8800,3836700,0
20060418,39.9500,40.2800,39.7100,39.8500,7548500,0
20060419,39.7700,40.6800,39.5400,40.5600,7516400,0
20060420,40.8100,41.3600,40.5900,40.9100,5357500,0
20060421,41.3000,41.3500,41.0100,41.1100,3756200,0
20060424,41.0000,41.2600,40.6500,41.1700,3817000,0
20060425,41.5000,41.7500,41.0200,41.2000,5056700,0
20060426,41.4300,41.7500,41.3700,41.6000,5457500,0
20060427,41.1000,41.8800,41.0000,41.4000,7952400,0
20060428,41.3000,41.3100,40.5100,40.6100,7563600,0
20060501,41.1500,41.8900,41.1000,41.6800,10030900,0
20060502,41.6800,41.8300,41.4300,41.8000,4691300,0
20060503,42.0000,42.5000,41.6000,42.2000,5840600,0
20060504,42.3800,42.7500,42.3700,42.4500,4615100,0
20060505,42.6600,42.7600,42.3200,42.4700,4304100,0
20060508,42.5600,43.1000,42.5600,42.8600,4836800,0
20060509,42.7000,43.0000,42.4800,42.9500,2887000,0
20060510,42.7800,42.7800,41.8300,42.2600,4133700,0
20060511,42.0800,42.4300,41.5500,41.6600,4218600,0
20060512,41.7500,41.7500,40.9500,41.1200,4767500,0
20060515,41.1300,41.4300,40.5700,40.9200,4538600,0
20060516,41.6500,41.9300,40.9600,41.3700,4096400,0
20060517,41.2500,41.3400,40.6600,40.8600,4886800,0
20060518,41.1500,41.3900,40.5000,40.5600,4274500,0
20060519,40.8100,41.3000,40.7000,41.0400,4690700,0
20060522,40.7000,40.8000,39.5600,40.1200,5912500,0
20060523,40.7000,40.7500,39.8200,39.8200,4385700,0
20060524,39.8200,40.1000,39.3000,39.4000,7079700,0
20060525,39.7800,39.9600,39.4000,39.7200,4211600,0
20060526,40.2800,40.3800,39.8800,40.2400,2722700,0
20060530,40.1000,40.1600,39.4900,39.5300,3482500,0
20060531,39.8000,40.0800,39.5100,39.8700,3593500,0
20060601,39.9000,40.2200,39.5500,40.1900,3625000,0
20060602,40.6000,40.9500,40.2500,40.8400,4744800,0
20060605,40.8500,40.8500,40.0500,40.1200,3938100,0
20060606,40.1600,40.4000,39.3200,39.5800,5281800,0
20060607,39.2500,39.5300,38.8000,39.0800,8686500,0
20060608,39.0000,39.0300,37.7900,38.6700,7762700,0
20060609,38.6000,38.8500,38.1100,38.2300,4101600,0
20060612,38.3500,38.5000,37.8000,37.8900,3257100,0
20060613,37.9200,37.9900,37.1400,37.1400,5726900,0
20060614,37.1000,37.6400,37.0100,37.5300,5030900,0
20060615,37.7500,38.3900,37.6400,38.2600,5167200,0
20060616,38.0700,38.4600,37.8800,38.0000,4088200,0
20060619,38.1500,38.3400,37.4000,37.6500,5021900,0
20060620,37.5900,38.0200,37.3100,37.7900,6316300,0
20060621,37.9000,38.6700,37.8200,38.2300,5706600,0
20060622,38.1300,38.3900,37.7800,37.8400,3891800,0
20060623,37.7500,38.4001,37.6100,38.2000,3498600,0
20060626,38.2100,38.6200,37.9900,38.6200,2898600,0
20060627,38.5100,38.6400,37.9910,38.0500,5400300,0
20060628,37.8800,38.1500,37.5800,37.7500,3383500,0
20060629,38.0500,38.8400,37.9600,38.7300,4739500,0
20060630,39.0500,39.1800,38.8400,39.0300,6390400,0
20060703,39.2800,39.5400,39.0800,39.4700,2316100,0
20060705,39.4700,39.4700,38.6200,38.7300,4312800,0
20060706,38.7300,38.8000,38.2300,38.3700,4303000,0
20060707,37.7000,38.0900,37.7000,37.8600,5790500,0
20060710,38.1500,38.4348,38.0400,38.0400,2907800,0
20060711,38.0000,38.4000,37.7100,38.2500,3072200,0
20060712,38.2500,38.3800,37.5999,37.6300,4107100,0
20060713,37.5000,37.5000,36.6900,36.7900,4575500,0
20060714,36.6500,37.0000,36.2500,36.9100,4446400,0
20060717,36.9100,37.0000,36.4900,36.5600,3365400,0
20060718,36.4800,36.6900,36.0200,36.2600,3705100,0
20060719,36.5100,37.3100,36.4300,37.2000,4653600,0
20060720,37.2500,37.6700,37.0000,37.0000,2995900,0
20060721,37.2300,37.2400,36.3300,36.5200,3720600,0
20060724,36.8200,37.6200,36.7000,37.4200,4396700,0
20060725,37.6500,37.7500,36.7700,37.5900,3643300,0
20060726,37.6800,37.7600,37.1700,37.2800,4262900,0
20060727,35.0000,35.5000,33.0000,33.5400,31676800,0
20060728,33.6000,34.1700,33.6000,34.0300,10886500,0
20060731,34.1000,34.7200,33.6400,34.5800,7622800,0
20060801,34.5800,34.6800,34.0500,34.2700,7592000,0
20060802,34.5200,35.2200,34.3900,35.0100,7452200,0
20060803,35.0100,35.8100,34.8400,35.8100,6449100,0
20060804,36.3000,36.4500,35.8100,35.9500,5762300,0
20060807,35.9500,36.0900,35.5100,36.0400,4100000,0
20060808,36.1900,36.4100,35.6500,35.8700,4238500,0
20060809,36.2600,36.3900,35.9700,36.1500,4223800,0
20060810,36.1700,36.3700,35.9100,36.3100,3961800,0
20060811,36.3500,36.4600,35.8400,36.0200,2888900,0
20060814,36.1500,36.5700,36.1200,36.2800,3995500,0
20060815,36.6000,36.9300,36.3400,36.9100,4462700,0
20060816,37.2000,37.7700,37.0700,37.7100,4633500,0
20060817,37.7100,38.1900,37.3900,37.6600,3749900,0
20060818,37.6600,37.7400,36.9500,37.6800,3528500,0
20060821,37.6700,37.6800,36.9700,37.0700,3355900,0
20060822,37.1000,37.4600,37.0000,37.3900,2427000,0
20060823,37.3900,37.5000,36.8100,37.1400,2149800,0
20060824,37.3000,37.3200,36.6900,36.7300,3313400,0
20060825,36.8500,36.8900,36.7400,36.8700,2396600,0
20060828,36.8900,36.9100,36.5100,36.7700,2901200,0
20060829,36.8700,37.7100,36.8500,37.5600,3317900,0
20060830,37.6600,37.9800,37.5000,37.9000,3720500,0
20060831,37.9800,38.4100,37.8500,38.1300,4146200,0
20060901,38.4200,38.5100,38.0900,38.3800,2973900,0
20060905,38.3100,38.3900,37.8700,38.0900,2925200,0
20060906,38.0000,38.0500,37.2700,37.3600,5951400,0
20060907,37.2900,37.3000,36.7000,36.9100,3825200,0
20060908,37.1600,37.7500,36.9500,37.4600,2378900,0
20060911,37.3600,37.4900,36.1300,36.8900,4786400,0
20060912,36.7300,37.7800,36.6830,37.6400,3564800,0
20060913,37.7500,38.5900,37.7000,38.1400,4656100,0
20060914,38.1500,38.8600,38.0300,38.6900,4607200,0
20060915,38.9000,39.1900,38.4100,38.5700,4960700,0
20060918,38.6500,39.0200,38.4100,38.7500,2597400,0
20060919,38.7500,38.8500,38.1300,38.4900,3136100,0
20060920,38.8500,39.4700,38.7103,38.9000,5055500,0
20060921,39.0100,39.0200,38.1500,38.2800,6882700,0
20060922,38.1500,38.6300,37.9100,38.5200,5526700,0
20060925,38.8200,39.1500,38.5000,39.0900,4785900,0
20060926,39.2000,39.9800,39.1200,39.6500,6872300,0
20060927,39.2500,39.5800,38.8200,39.2000,4859300,0
20060928,39.2400,39.4800,39.1400,39.2000,4096100,0
20060929,39.3900,39.4500,38.9600,38.9800,3241600,0
20061002,38.9800,39.0300,38.5600,38.7800,3343800,0
20061003,38.4000,38.8900,38.1500,38.6100,5463300,0
20061004,38.4600,38.7100,38.1300,38.4600,6037900,0
20061005,38.3000,38.8000,38.1900,38.6400,3990200,0
20061006,38.4000,39.2000,38.4000,38.9300,3643700,0
20061009,38.9400,39.5400,38.9300,39.3900,3002600,0
20061010,39.5300,39.6000,38.9100,39.2800,3660400,0
20061011,39.1900,39.4600,38.8700,39.0000,3269000,0
20061012,39.2700,39.4300,38.9500,39.3500,4363400,0
20061013,39.2600,39.7700,39.0800,39.5000,3409900,0
20061016,39.6200,39.9200,39.5300,39.6200,3457100,0
20061017,38.8300,39.5000,38.8300,39.2200,4637600,0
20061018,39.5700,39.9300,39.4400,39.5200,4066300,0
20061019,39.4200,39.9000,39.3800,39.6600,2887000,0
20061020,39.6900,39.8300,39.2900,39.8000,4191200,0
20061023,39.6300,40.0900,39.5700,39.8600,3896200,0
20061024,40.1000,40.9300,40.0000,40.9300,7411300,0
20061025,40.9800,41.0900,39.9800,40.1500,6566600,0
20061026,41.2500,41.2500,40.2700,40.7200,9860300,0
20061027,40.6500,41.2200,40.1300,40.9600,5114800,0
20061030,41.0600,41.2500,40.6000,41.1900,3606100,0
20061031,41.3000,41.3700,40.6500,40.7900,5762100,0
20061101,40.8100,41.2500,40.4200,40.6400,4490200,0
20061102,40.4100,41.0300,40.4000,40.8400,3043400,0
20061103,40.8300,41.1600,40.5200,40.6100,3794700,0
20061106,40.6400,41.3200,40.6400,41.2200,4769600,0
20061107,41.1800,41.4300,40.8300,40.8300,4162700,0
20061108,40.7000,41.0600,40.5600,40.9000,3349500,0
20061109,40.7600,41.1700,40.6600,40.7300,3571700,0
20061110,40.9200,40.9200,40.5000,40.8100,2304100,0
20061113,41.0200,41.3000,40.8600,41.0000,3328900,0
20061114,41.0000,41.3600,40.7900,41.2100,3335300,0
20061115,41.0800,41.5400,41.0100,41.3500,4510000,0
20061116,41.3600,41.5500,41.0700,41.4500,3709200,0
20061117,41.0900,41.2400,40.7100,41.1800,5587000,0
20061120,40.9700,41.3900,40.9000,41.0300,4686900,0
20061121,40.5900,40.6500,39.8200,40.0800,10256200,0
20061122,39.9700,40.2300,39.5000,40.0900,9079600,0
20061124,39.9200,40.1000,39.5800,40.0700,1860400,0
20061127,40.0200,40.1600,39.1600,39.3500,5719600,0
20061128,39.1100,39.9100,39.1000,39.6500,6747500,0
20061129,39.9200,40.2900,39.7600,40.2000,3859500,0
20061130,40.0500,40.3300,39.7500,40.0100,4926500,0
20061201,39.8100,39.9900,39.5200,39.7000,7571300,0
20061204,39.9000,40.1400,39.7200,39.8000,7300000,0
20061205,39.7600,40.0800,39.7000,39.8800,7652100,0
20061206,39.8900,40.4800,39.8800,40.2400,5882700,0
20061207,40.3700,40.4200,39.8300,39.9900,8256700,0
20061208,39.8000,40.0800,39.6900,39.9100,3004500,0
20061211,39.9100,40.2900,39.9100,40.1100,4504100,0
20061212,39.9800,39.9900,39.4600,39.7800,7179300,0
20061213,39.8300,40.0000,39.4500,39.8000,4380600,0
20061214,39.8000,40.1600,39.6000,40.0200,7184700,0
20061215,40.1900,40.4500,40.1000,40.1300,8216200,0
20061218,40.4500,40.4500,39.9800,40.0800,4884000,0
20061219,39.9700,40.3500,39.8900,40.2500,4786800,0
20061220,40.0600,40.6500,40.0500,40.4200,4457800,0
20061221,40.3500,40.4200,40.0200,40.0600,5042100,0
20061222,40.0000,40.2100,39.9420,40.0000,3521200,0
20061226,40.0000,40.3100,40.0000,40.2600,2560400,0
20061227,40.1800,40.2400,39.9500,40.1400,3509000,0
20061228,40.0000,40.1500,39.9900,40.0200,2742300,0
20061229,39.9400,40.1500,39.8900,39.9400,3947700,0
20070103,40.0000,40.6600,39.9900,40.2700,8251900,0
20070104,40.2700,40.2700,39.6500,40.0900,5574100,0
20070105,39.9700,40.0000,39.6100,39.7100,5649000,0
20070108,39.7200,39.7800,39.2300,39.4900,7206000,0
20070109,39.5100,39.6500,39.0800,39.3900,4476500,0
20070110,39.2500,39.4800,39.0200,39.4500,7451200,0
20070111,39.7000,40.0500,39.5400,40.0300,5133500,0
20070112,40.0300,40.7300,39.9000,40.4400,6028400,0
20070116,40.3800,41.0000,40.3500,40.5800,7072300,0
20070117,40.5900,41.0100,40.4700,40.7500,5177500,0
20070118,40.7500,41.2300,40.7300,40.9400,5539100,0
20070119,41.1200,42.6000,40.9100,42.0800,14825800,0
20070122,42.6000,42.6000,41.5200,41.7200,5189500,0
20070123,41.4900,41.8400,41.1900,41.3500,6653200,0
20070124,41.4100,42.0600,41.2400,42.0600,5393400,0
20070125,42.2400,42.6800,41.8700,41.9400,8424600,0
20070126,41.7700,41.9500,41.1100,41.7000,4512000,0
20070129,41.6100,41.7000,41.1600,41.3800,4225700,0
20070130,41.4100,41.5700,40.9300,41.2400,5686800,0
20070131,41.0800,41.7000,41.0000,41.5400,5276800,0
20070201,41.5000,41.9500,41.4800,41.6300,3655500,0
20070202,41.6100,41.6400,41.1600,41.4900,3877900,0
20070205,41.5700,41.9700,41.1000,41.2500,7124200,0
20070206,41.1500,41.8400,41.1500,41.7600,4176000,0
20070207,41.7500,42.0700,41.7200,41.8400,3638500,0
20070208,41.6800,41.8800,41.4500,41.6200,3510000,0
20070209,41.5800,42.0500,41.5300,42.0200,5407800,0
20070212,41.9200,42.3800,41.8700,42.3000,6280020,0
20070213,42.5000,42.9800,42.4300,42.7000,6820208,0
20070214,42.7500,43.0800,42.5600,42.9700,5711210,0
20070215,43.0000,43.5500,43.0000,43.5400,5981800,0
20070216,43.5000,43.8500,43.3300,43.4400,5579400,0
20070220,43.2600,43.4500,43.0500,43.3800,3528800,0
20070221,43.1300,43.2100,42.9700,43.0100,4810300,0
20070222,43.1000,43.4200,42.7400,43.0000,4951700,0
20070223,42.8400,43.6800,42.4300,43.4500,6196300,0
20070226,46.4200,47.2600,44.7600,44.9900,37301388,0
20070227,44.0100,45.0000,42.6100,43.6600,11641800,0
20070228,43.7700,44.1000,43.2000,43.8000,7157300,0
20070301,43.2400,43.6800,43.0000,43.1500,8643590,0
20070302,43.0100,43.2900,42.1700,42.3600,7685200,0
20070305,41.6500,42.3700,41.5700,41.7600,8221200,0
20070306,42.1800,42.6100,42.1300,42.4200,6477100,0
20070307,42.4300,42.7300,42.0100,42.0900,6634700,0
20070308,42.4800,42.8600,42.3400,42.7000,5613500,0
20070309,42.9100,43.1700,42.8000,43.0000,4616800,0
20070312,43.6200,44.0300,43.4500,43.8900,7159000,0
20070313,43.5500,43.8500,42.7900,42.9400,7079600,0
20070314,43.5500,43.7300,42.8400,43.3800,10808500,0
20070315,45.2800,46.2600,45.0500,45.8000,25047300,0
20070316,45.8700,45.8718,45.0000,45.2500,15384458,0
20070319,45.3600,45.4900,44.9000,45.2400,11310700,0
20070320,45.4000,46.0400,44.9700,45.6000,10101948,0
20070321,45.4000,46.3500,45.0100,45.6400,15899466,0
20070322,45.4700,45.7600,44.6800,45.3900,12662092,0
20070323,45.1400,45.8200,45.0500,45.7000,8455785,0
20070326,45.6300,47.2600,45.4400,47.0800,12759583,0
20070327,47.0000,47.1400,46.5100,46.7100,11778700,0
20070328,46.6200,46.6200,45.9600,46.3500,9206534,0
20070329,46.3500,46.5200,45.5800,46.0400,8209468,0
20070330,45.2500,46.3900,45.2000,45.8600,6627136,0
20070402,45.7700,45.9000,45.2100,45.6000,6159600,0
20070403,45.7500,46.1000,45.4900,45.5600,7614700,0
20070404,45.6400,45.8300,44.5720,44.8200,9576073,0
20070405,44.6000,44.7100,43.9800,44.4700,6485033,0
20070409,47.0900,47.6000,46.3000,46.6300,22397686,0
20070410,46.2400,46.2400,45.1500,45.5100,9976815,0
20070411,45.7200,45.7500,44.7500,45.0900,8154122,0
20070412,46.1000,46.6000,45.4600,46.0000,17541147,0
20070413,46.2900,46.2900,45.4900,45.8800,7538508,0
20070416,45.8900,46.0500,45.5000,45.9400,6877113,0
20070417,45.8000,45.8900,45.3600,45.5200,5328430,0
20070418,45.2900,45.6000,45.2200,45.3000,5223200,0
20070419,45.2000,45.3100,44.6800,44.9600,6885580,0
20070420,45.2400,45.6200,44.9100,45.2100,8188267,0
20070423,45.1000,45.3700,44.9300,45.1200,3889865,0
20070424,45.2600,45.6500,44.7700,45.4100,5839984,0
20070425,45.6900,46.1500,45.4600,46.0700,6613890,0
20070426,45.6500,45.8500,44.8300,45.6000,6589000,0
20070427,45.2400,45.4900,44.9000,45.4200,5348400,0
20070430,45.5000,45.5900,44.5200,44.6100,6887398,0
20070501,44.6500,44.9700,43.7100,44.0300,10609662,0
20070502,44.0200,44.5700,44.0200,44.2800,6257323,0
20070503,44.5100,44.8200,44.3700,44.7000,4992140,0
20070504,44.8900,45.0300,44.5600,44.9200,4792127,0
20070507,44.8900,45.4400,44.8300,45.3800,4650059,0
20070508,45.2300,45.5000,44.9000,45.4400,3899400,0
20070509,45.1900,46.0000,45.1300,45.6100,7490857,0
20070510,45.5000,45.8800,45.1500,45.4000,5573566,0
20070511,45.7200,46.2300,45.6200,45.7900,5406100,0
20070514,45.9100,46.1600,45.4000,45.5200,5309900,0
20070515,45.6800,46.1900,45.6300,46.0100,5164540,0
20070516,46.0000,46.3300,45.7210,46.2900,4069289,0
20070517,46.0900,46.2800,45.8500,46.0600,3521902,0
20070518,46.2500,46.3000,45.8700,45.9900,5497500,0
20070521,45.9100,46.2500,45.7600,45.9200,4968073,0
20070522,45.9000,46.0300,45.7700,45.7700,3437600,0
20070523,45.7000,45.7800,45.1400,45.3800,5743418,0
20070524,45.5000,45.7500,44.7600,44.8600,5999250,0
20070525,44.8500,45.3000,44.6600,45.2000,3983700,0
20070529,45.3500,45.4300,44.8900,45.0300,3120800,0
20070530,44.7400,45.4900,44.4700,45.4500,4640705,0
20070531,45.3300,45.7900,45.2400,45.3800,4811300,0
20070601,45.6000,46.2700,45.4500,45.9300,5119821,0
20070604,45.6400,46.0300,45.5000,45.8800,3178563,0
20070605,46.2500,46.8100,46.1500,46.5100,7400020,0
20070606,46.4200,46.5000,45.8500,45.8800,4438175,0
20070607,45.6300,46.0900,44.9200,44.9700,6277417,0
20070608,44.9000,45.4800,44.8100,45.4300,4287343,0
20070611,45.5200,45.8900,45.0000,45.3800,4580576,0
20070612,45.1100,45.3500,44.5700,44.5700,5712740,0
20070613,44.7900,45.0700,44.5200,44.9900,4605300,0
20070614,45.0700,45.1500,44.8100,45.0900,5967506,0
20070615,44.8600,45.5200,44.8600,45.3700,6952400,0
20070618,45.6000,45.8500,45.0600,45.0600,3449097,0
20070619,45.0000,45.5800,45.0000,45.5100,3589700,0
20070620,45.5200,45.7800,45.1400,45.1500,3799525,0
20070621,45.4100,45.6500,44.9300,45.5800,4301306,0
20070622,45.2300,45.4800,44.8600,45.0800,4994700,0
20070625,45.1600,45.6000,44.8000,45.0700,4838450,0
20070626,45.2900,45.8000,44.9200,45.0500,5480473,0
20070627,44.5500,44.6300,44.0600,44.5600,5013500,0
20070628,44.8900,44.8900,44.0300,44.4200,3732800,0
20070629,44.6200,45.0700,43.9200,44.2200,5056390,0
20070702,44.4500,45.0800,44.3100,45.0800,4411300,0
20070703,45.0600,45.4800,45.0000,45.2600,3089500,0
20070705,45.0700,45.8200,45.0100,45.7900,4802800,0
20070706,45.6800,45.9300,45.2600,45.8200,4877700,0
20070709,45.7500,47.0700,45.5200,46.4100,9881100,0
20070710,46.0000,46.0700,45.0700,45.0700,5966500,0
20070711,44.9400,45.6500,44.8000,45.4500,4407763,0
20070712,45.4500,46.1900,45.4500,46.1300,4133300,0
20070713,46.1400,46.5200,46.0000,46.3300,4004400,0
20070716,46.3300,46.5700,45.9900,46.1800,4683800,0
20070717,46.9500,47.9600,46.7800,46.9100,7104120,0
20070718,46.4200,47.1700,46.1800,47.1600,7165749,0
20070719,47.2600,47.7900,47.0000,47.6700,6485177,0
20070720,47.7800,47.8500,46.8100,47.2200,6565900,0
20070723,47.2800,47.8500,46.8900,47.0700,4497300,0
20070724,46.6600,47.0900,45.9000,46.1100,5229139,0
20070725,46.2800,46.4700,44.8600,45.6700,6411600,0
20070726,44.8200,45.2100,42.6600,43.4500,11317490,0
20070727,43.2000,43.9500,42.2500,42.4500,6920700,0
20070730,43.0000,43.8800,42.5000,43.7600,7859600,0
20070731,44.3000,44.5300,43.4700,43.4800,7526400,0
20070801,43.2600,44.2800,42.6300,44.1600,8204326,0
20070802,44.9200,44.9200,43.8600,44.5700,6954225,0
20070803,44.4800,44.4900,42.8500,42.8900,5465700,0
20070806,43.1000,43.2600,42.2000,43.0400,6943600,0
20070807,42.6500,43.4100,42.2500,43.0600,5794900,0
20070808,43.4500,43.7200,42.5800,43.3300,5784200,0
20070809,42.9700,42.9700,41.8800,42.1500,6962100,0
20070810,41.9200,42.2600,39.1900,41.9400,8519300,0
20070813,42.0900,42.4500,41.4400,41.6100,4849000,0
20070814,41.6000,41.8900,40.9500,40.9800,4654900,0
20070815,41.0500,41.3100,40.0500,40.1700,5368915,0
20070816,39.6500,40.2500,38.8900,39.8500,12063000,0
20070817,41.2300,42.1200,40.2198,41.1500,8034144,0
20070820,41.3800,42.1000,40.7200,41.8000,4715200,0
20070821,41.7500,42.0400,41.3300,41.6400,4955100,0
20070822,42.0900,43.2800,42.0000,42.9700,5167700,0
20070823,43.4500,43.4800,42.6800,43.0400,4642800,0
20070824,43.0000,43.5100,42.8300,43.4300,4043400,0
20070827,43.4300,43.8300,42.9600,43.1800,3178700,0
20070828,42.8100,43.0500,41.6700,41.7000,4281300,0
20070829,42.0100,42.6000,41.6700,42.4600,3331046,0
20070830,41.9500,42.8700,41.7300,42.5000,3056200,0
20070831,42.8900,43.4200,42.5000,42.6300,4006100,0
20070904,42.3700,43.2600,41.6500,43.1000,5587800,0
20070905,42.5800,42.6400,41.9700,42.4000,5373800,0
20070906,41.9900,42.8400,41.9900,42.6900,5423800,0
20070907,42.0000,42.2000,41.2000,41.4900,5219200,0
20070910,41.6200,41.8500,40.7000,40.9500,3922900,0
20070911,41.0500,41.7800,41.0200,41.6800,4188600,0
20070912,41.7300,42.2300,41.2000,41.9000,4078540,0
20070913,42.2900,42.5500,41.7600,42.0000,3943500,0
20070914,41.7500,42.3000,41.6100,41.9800,3777500,0
20070917,42.0000,42.5800,41.9800,42.1700,4141045,0
20070918,42.4200,43.6700,42.3000,43.6400,5512500,0
20070919,43.7400,44.6400,43.6900,44.0800,6612937,0
20070920,44.0000,44.1500,43.3700,43.5500,4228500,0
20070921,44.0300,44.1200,43.5400,43.6400,4820250,0
20070924,43.6100,44.2500,43.4200,44.0000,5429900,0
20070925,43.6000,44.1000,43.3400,44.0200,5122288,0
20070926,43.9700,44.2500,43.6600,43.9300,5347472,0
20070927,43.9400,44.2800,43.4000,43.9800,4796425,0
20070928,43.8300,43.9000,42.6400,43.0600,6187900,0
20071001,43.0900,44.0800,43.0000,44.0700,5812500,0
20071002,43.8900,44.5600,43.6300,44.3100,6365282,0
20071003,44.2200,44.2600,43.8600,44.1000,5158462,0
20071004,44.0100,44.4500,43.8200,44.3500,4555225,0
20071005,44.7300,44.9800,44.5900,44.6700,5009584,0
20071008,44.4800,44.6900,44.0600,44.4000,3540100,0
20071009,44.4900,45.0000,42.9000,45.0000,5448800,0
20071010,44.8400,45.2200,44.5800,44.8000,3861253,0
20071011,44.9700,45.4200,44.7000,44.7900,6185300,0
20071012,45.0400,47.3100,44.6300,46.5000,15296480,0
20071015,46.0600,47.4300,45.5800,45.8000,9183300,0
20071016,45.5700,45.7000,44.8900,45.0800,5732037,0
20071017,45.4000,45.5100,44.1800,44.7700,6606700,0
20071018,44.5600,44.8400,44.0000,44.7200,4808800,0
20071019,44.5600,44.8700,43.7500,43.7800,6820641,0
20071022,43.0500,43.5500,42.7000,43.4500,5187300,0
20071023,43.8900,44.3300,43.4300,44.1300,4255700,0
20071024,44.1400,44.4600,43.4600,43.9800,5506800,0
20071025,43.8600,44.0000,43.0700,43.6600,6197200,0
20071026,43.5000,44.9500,43.4400,44.5300,5038700,0
20071029,44.6000,45.2400,44.6000,45.1900,5846100,0
20071030,45.0800,45.1900,44.3800,44.5000,6126768,0
20071031,45.1900,45.1900,44.5700,45.0400,7224000,0
20071101,44.4800,44.7500,43.9100,44.1400,5392200,0
20071102,44.2200,44.4100,43.4400,43.9700,5413500,0
20071105,43.8200,44.0000,43.2500,43.7100,4491738,0
20071106,43.6800,44.8500,43.6800,44.7900,5706459,0
20071107,44.0000,44.3300,43.5300,43.7000,6805691,0
20071108,43.6100,44.0000,42.6605,43.2600,6917890,0
20071109,42.5700,42.8100,41.7500,41.8100,5784504,0
20071112,41.4500,42.1000,40.7400,40.8600,6766946,0
20071113,41.3500,41.8000,40.7600,41.2600,6350499,0
20071114,41.8800,41.8800,40.9200,41.4600,6869682,0
20071115,41.3800,41.5300,40.1800,40.4200,6555801,0
20071116,40.5300,40.9000,39.9300,40.2100,5661625,0
20071119,39.5800,40.1900,39.3000,39.5600,6554331,0
20071120,39.6500,40.5500,39.5700,40.4700,6849614,0
20071121,40.4500,40.5600,39.2000,39.2700,6255400,0
20071123,39.4400,40.2000,39.3800,40.1500,1912280,0
20071126,40.2600,40.8500,39.2900,39.3500,6201063,0
20071127,39.6400,40.2600,39.2500,39.8700,5945407,0
20071128,40.4700,41.7600,40.0100,41.6700,7619073,0
20071129,41.0900,42.1000,41.0900,41.7300,5179389,0
20071130,42.0600,42.3300,41.5200,41.9400,5126579,0
20071203,41.5400,41.9800,41.2400,41.5400,3965696,0
20071204,41.5400,41.5400,40.9600,41.0500,4761700,0
20071205,41.3000,41.8500,41.1100,41.7900,4418785,0
20071206,41.5000,42.1600,41.4300,42.1400,4043652,0
20071207,42.2200,42.9900,42.0700,42.7400,4369315,0
20071210,42.3700,43.0000,42.3700,42.8300,4190874,0
20071211,42.4500,43.0200,41.3400,41.4500,5411860,0
20071212,41.9800,42.4200,41.1300,41.7500,5621302,0
20071213,45.0100,45.5000,43.7200,44.3900,16274607,0
20071214,43.9900,44.0000,42.7600,43.1100,6527649,0
20071217,43.2200,43.2200,41.1600,41.3500,6656949,0
20071218,42.0300,42.0300,41.0700,41.5900,7005773,0
20071219,41.2600,41.6500,40.6000,41.0000,5685253,0
20071220,41.1500,41.5100,40.6000,41.0100,5514400,0
20071221,41.5600,41.5900,40.9100,41.2500,8703376,0
20071224,41.3400,41.5600,41.0000,41.1200,2713557,0
20071226,41.0000,41.0100,40.5500,40.9200,4257333,0
20071227,40.5100,40.8000,40.2700,40.2700,3802206,0
20071228,40.6300,40.9000,39.8000,40.0900,3855874,0
20071231,40.0000,40.0700,39.2900,39.4200,5057964,0
20080102,39.2200,39.5100,38.3500,38.7500,5884691,0
20080103,38.7500,39.1100,38.3400,38.5300,5913268,0
20080104,38.1100,38.2500,36.9800,36.9900,9685147,0
20080107,36.5900,37.5100,36.5900,37.1800,7266189,0
20080108,37.7800,38.1000,36.7600,36.7700,886700,0
20080109,37.4700,37.4700,35.8900,36.5700,13181131,0
20080110,36.2700,37.1600,36.0000,36.9000,8722599,0
20080111,36.4200,36.7300,36.0100,36.2400,6647038,0
20080114,36.5700,37.1200,36.2700,37.0900,5870022,0
20080115,36.5800,36.8600,35.9800,36.0200,5510163,0
20080116,35.9600,36.5100,35.3600,35.8300,7350626,0
20080117,35.8600,36.4200,34.6000,34.7200,6536322,0
20080118,34.7900,35.4700,34.3400,34.9400,9359239,0
20080122,33.4600,35.2800,33.0100,34.9400,11636935,0
20080123,33.9700,36.5900,33.7700,36.2900,815000,0
20080124,36.6400,36.9000,35.4600,36.0100,9872109,0
20080125,36.1600,36.7400,35.8800,36.3100,5701221,0
20080128,36.9800,37.6101,36.3000,37.5900,6575590,0
20080129,38.4700,40.0000,37.7400,37.9400,11708772,0
20080130,38.3100,39.0700,37.5700,37.7800,8381401,0
20080131,37.2400,39.1600,37.0100,38.6600,1215200,0
20080201,38.8000,40.0400,38.6800,39.8900,8502233,0
20080204,40.0000,40.0000,39.2300,39.2500,4643303,0
20080205,38.9900,38.9900,38.0700,38.1800,6453825,0
20080206,38.3900,38.9600,37.8300,38.0500,8019060,0
20080207,38.0500,38.3500,37.4100,37.9200,6724218,0
20080208,38.0500,38.7700,37.8100,38.5000,5406241,0
20080211,38.7400,38.7400,37.5200,38.0300,8478328,0
20080212,38.0700,39.0600,38.0700,38.7100,8025798,0
20080213,39.1000,39.1400,38.2700,38.9000,6449454,0
20080214,39.2000,39.2000,38.4400,38.5500,4925566,0
20080215,38.5000,38.7200,38.0300,38.6200,4573116,0
20080219,39.1400,39.5800,38.7500,39.1800,6562777,0
20080220,38.1600,39.2500,38.1600,38.9600,5895777,0
20080221,38.8100,39.0100,38.2300,38.3800,5929074,0
20080222,38.3500,38.8100,37.9300,38.7500,5315774,0
20080225,39.1900,39.1900,38.3800,39.0000,8010888,0
20080226,38.9500,39.0400,38.6300,39.0000,9558281,0
20080227,38.9300,39.2100,38.6022,39.1700,8728197,0
20080228,39.1900,39.1900,38.2000,38.7000,5769619,0
20080229,38.5500,38.5500,37.5000,37.6900,6737400,0
20080303,37.6800,37.9400,37.4800,37.9400,6303241,0
20080304,37.8600,38.0200,37.1600,37.6800,8882850,0
20080305,38.0500,38.5400,37.4000,37.7100,7317878,0
20080306,37.8000,37.8000,37.0000,37.0400,5351438,0
20080307,36.9200,37.2400,36.0200,36.1800,8235832,0
20080310,36.1800,36.2100,35.2200,35.2400,8970799,0
20080311,36.1800,37.0900,35.5000,37.0900,8272564,0
20080312,37.3300,38.0000,37.0000,37.2700,5129154,0
20080313,37.0000,37.8200,36.4600,37.4300,6062090,0
20080314,37.8900,37.8900,36.1800,36.9200,861800,0
20080317,36.0500,37.1700,36.0000,36.4200,7716319,0
20080318,37.4100,38.0300,36.9400,38.0300,7304993,0
20080319,38.0000,38.2600,36.4000,36.4100,8927222,0
20080320,36.4500,37.0100,36.0100,36.4800,8610414,0
20080324,36.8600,38.5300,36.4400,37.6600,7319970,0
20080325,37.8000,38.4000,37.5100,37.8600,7929551,0
20080326,37.6500,38.3400,37.6000,37.8100,5668110,0
20080327,37.7700,37.8300,36.8800,36.8800,5840956,0
20080328,37.2200,37.2200,36.5500,36.6600,5570460,0
20080331,36.6700,37.1300,36.5500,36.8500,5345460,0
20080401,37.1700,37.7500,36.7300,37.7200,7324765,0
20080402,38.0000,38.5500,37.6200,38.0700,5721616,0
20080403,37.8400,38.8200,37.7600,38.4300,6316245,0
20080404,38.4200,39.1700,38.3300,38.8500,5441794,0
20080407,39.0900,39.5000,38.5800,38.8000,7180742,0
20080408,38.6500,39.1500,38.4500,39.0000,5123780,0
20080409,38.9900,39.1000,38.4600,38.7200,5062513,0
20080410,38.8400,39.1800,38.4000,38.6000,5876943,0
20080411,38.3000,38.8300,38.0700,38.5100,7103134,0
20080414,38.3300,38.4900,37.7900,37.9500,4908121,0
20080415,38.2800,38.6100,37.6400,37.9900,4642136,0
20080416,38.3700,39.5000,38.3415,39.4200,6419552,0
20080417,39.1600,39.6500,38.8700,39.4300,5888485,0
20080418,39.7600,40.2600,39.6700,39.9800,6345718,0
20080421,39.9900,40.0000,39.5100,39.9700,4077306,0
20080422,39.8700,39.8800,38.8200,39.3000,4733052,0
20080423,39.3400,39.7600,38.9000,39.2200,6676175,0
20080424,39.8400,40.3000,38.9200,39.6600,6615269,0
20080425,39.7600,40.9000,39.7600,40.8600,6057685,0
20080428,40.7300,40.7900,40.0400,40.1600,3691547,0
20080429,40.2800,40.3100,39.8000,40.1000,4902746,0
20080430,40.4100,40.7000,39.9100,40.1500,6401406,0
20080501,40.0400,40.4100,39.5300,40.4000,7453678,0
20080502,40.5700,41.4300,40.4100,40.7900,5810893,0
20080505,40.7800,40.9500,40.3800,40.7800,3786663,0
20080506,40.4800,41.0800,40.3200,40.9100,5747375,0
20080507,40.9900,41.1600,40.5300,40.6900,6197041,0
20080508,41.0000,41.4400,40.7200,41.2700,4984695,0
20080509,41.0300,41.4700,40.7300,41.2300,6276782,0
20080512,41.2600,41.8500,41.1500,41.7700,5917715,0
20080513,41.7500,41.9000,41.3100,41.7600,8155593,0
20080514,41.5100,42.9000,41.5100,42.4300,7570681,0
20080515,42.2300,42.5000,41.9300,42.5000,8693887,0
20080516,42.5800,43.4260,42.2800,42.8800,6249157,0
20080519,42.9800,42.9800,42.3600,42.5400,6611201,0
20080520,42.4100,42.6800,42.0000,42.5100,6691845,0
20080521,42.6600,42.8400,41.1800,41.3800,7751969,0
20080522,41.4800,41.9300,41.2600,41.6200,4139870,0
20080523,41.5000,41.5000,40.3200,40.4200,7877673,0
20080527,40.4000,40.6800,39.9900,40.2300,6682475,0
20080528,40.7700,40.8300,40.2500,40.8300,8078575,0
20080529,41.3200,41.3200,40.4300,40.6300,5146244,0
20080530,40.8300,40.8900,40.1500,40.4000,6337386,0
20080602,40.3100,40.3100,39.5700,39.8400,6615685,0
20080603,39.9600,39.9700,39.0000,39.3700,7126642,0
20080604,39.1800,39.7700,39.1800,39.3400,5289605,0
20080605,39.6200,40.0600,39.4100,39.9500,8531137,0
20080606,39.5400,39.7900,38.7800,38.7800,7944493,0
20080609,38.7800,39.6200,38.7700,39.4600,7080064,0
20080610,39.1000,39.4000,38.4000,39.1900,6864856,0
20080611,39.1400,39.2900,38.2900,38.3400,7999703,0
20080612,38.6100,39.0500,38.1900,38.4500,7958801,0
20080613,38.6100,39.2600,38.5000,39.0500,5343669,0
20080616,39.4000,39.4000,38.5000,38.9000,5024943,0
20080617,38.7200,39.1500,38.6500,38.9000,5379149,0
20080618,38.7700,38.9450,38.1800,38.2300,7779008,0
20080619,38.1800,38.6350,38.0200,38.2900,7524300,0
20080620,38.0500,38.2900,37.3900,37.5800,8180800,0
20080623,37.8200,37.9299,37.2500,37.6200,6094206,0
20080624,37.8900,38.0200,36.3400,36.5800,11483133,0
20080625,36.6500,37.0700,36.5500,36.7700,8350489,0
20080626,36.2800,36.4900,35.1000,35.1000,8477746,0
20080627,35.1400,35.1600,34.6500,34.8300,7539424,0
20080630,34.8100,35.0900,34.3000,34.9100,8742992,0
20080701,34.7500,35.3300,34.4800,35.1700,12851500,0
20080702,35.1800,35.2700,33.8700,33.9200,8166186,0
20080703,34.1400,34.3300,33.3000,34.1000,5014475,0
20080707,34.3100,34.9000,33.9900,34.2100,9167396,0
20080708,34.2600,35.0000,33.8500,34.9400,10140797,0
20080709,35.0500,35.3600,33.9400,33.9600,6608331,0
20080710,32.2500,34.6100,31.7200,32.5200,27793756,0
20080711,32.2400,32.2400,31.2000,31.7000,16313309,0
20080714,32.1200,32.2400,31.0900,31.4000,9343072,0
20080715,31.2100,32.2300,30.8400,31.8600,11084677,0
20080716,31.9600,32.9500,31.5900,32.8800,12102749,0
20080717,32.9000,34.1800,32.5000,33.9200,12446839,0
20080718,34.2500,34.7700,33.7300,33.9500,8786629,0
20080721,34.1600,34.4000,33.6900,34.0000,4506058,0
20080722,33.9300,34.6200,33.8000,34.5100,6362997,0
20080723,34.5900,35.0500,34.2100,34.2400,9487544,0
20080724,34.1800,34.3600,33.1000,33.1100,7460202,0
20080725,33.1700,33.5100,32.8500,33.0000,13348335,0
20080728,33.2100,33.2100,32.2500,32.2600,5687239,0
20080729,32.3300,33.1200,32.3300,32.8800,8228557,0
20080730,33.3500,33.7200,33.2000,33.6800,7001454,0
20080731,33.4500,33.9600,33.2000,33.3100,5338057,0
20080801,33.4300,33.4700,32.7100,32.7300,5619750,0
20080804,32.7600,33.0300,32.0000,32.0500,7161673,0
20080805,32.4100,33.1000,32.2600,33.0300,6909998,0
20080806,33.2100,33.4700,32.9400,33.1000,6321618,0
20080807,32.8600,32.9800,32.2900,32.3300,7580841,0
20080808,32.3500,33.7200,32.1500,33.6300,7003763,0
20080811,33.6000,35.6600,33.4400,35.5200,12305671,0
20080812,35.1900,35.9900,35.1700,35.4000,8933017,0
20080813,35.3500,35.6100,34.5000,35.0800,9669056,0
20080814,34.9500,35.2700,34.4800,34.8900,5386093,0
20080815,35.0000,35.1300,34.6900,34.9800,5453559,0
20080818,35.0800,35.0800,34.4800,34.7000,5811511,0
20080819,34.5000,34.6300,34.0500,34.1800,5745088,0
20080820,34.2500,34.5300,33.6100,34.0800,5366643,0
20080821,33.8700,34.1700,33.7000,34.0500,4236323,0
20080822,34.3200,34.5000,33.9000,34.1200,4361439,0
20080825,34.1700,34.1800,33.5000,33.6200,3615280,0
20080826,33.6600,33.7000,33.3000,33.5500,4269826,0
20080827,33.6600,33.7300,33.3100,33.6300,4022608,0
20080828,33.8800,34.6700,33.6600,34.6400,5003810,0
20080829,34.6100,34.6900,34.1200,34.1300,4171470,0
20080902,34.6100,35.2500,34.2900,34.3500,5936530,0
20080903,34.3800,35.1000,34.2000,35.0300,6163450,0
20080904,34.9800,34.9800,33.5200,33.6200,9106713,0
20080905,33.4600,34.0000,33.2200,33.8400,8139318,0
20080908,34.3700,35.1000,34.2200,35.0300,7816538,0
20080909,35.1400,35.5600,34.4900,34.5000,12174893,0
20080910,34.8000,35.2500,34.3900,34.8300,9315145,0
20080911,34.4300,36.0600,34.4300,36.0100,9716584,0
20080912,35.7000,36.3100,35.4100,36.2500,7084872,0
20080915,35.0000,36.6800,34.7800,35.1400,11756314,0
20080916,34.9900,35.5500,34.1100,35.4600,12709008,0
20080917,34.9600,35.0000,33.4100,34.4500,14285612,0
20080918,34.9600,36.6300,34.4400,35.8200,14271502,0
20080919,37.1500,39.9900,36.5100,37.5600,14799756,0
20080922,37.4000,37.4800,35.7500,35.9100,8092155,0
20080923,35.8100,36.0000,34.2500,34.2600,8974688,0
20080924,34.7600,34.8500,34.0000,34.5900,7293749,0
20080925,34.7000,35.5000,34.4200,35.1300,8164723,0
20080926,34.4800,34.7200,33.5400,33.9700,7760265,0
20080929,33.3300,33.7800,30.8200,30.9600,14643573,0
20080930,31.9200,31.9200,31.3200,31.7800,12182177,0
20081001,31.5200,32.2800,31.1000,31.7300,8732032,0
20081002,31.1500,31.6300,30.2700,30.3700,12530295,0
20081003,30.7700,31.2000,29.5900,29.8900,13119739,0
20081006,29.2800,29.7600,28.0000,29.3200,15799218,0
20081007,29.6700,29.9700,28.2400,28.2500,16903864,0
20081008,27.5300,29.5500,27.3000,27.8300,17119624,0
20081009,28.0200,28.8200,25.7900,25.7900,12873008,0
20081010,24.5500,26.1700,23.5000,24.4000,22451336,0
20081013,26.0600,26.3700,24.8000,26.0900,15482323,0
20081014,27.3700,27.9000,25.2700,25.9600,15992481,0
20081015,25.4600,26.0400,22.3000,22.3100,16706501,0
20081016,22.9400,24.4300,22.0000,24.2700,19145205,0
20081017,24.2900,24.7700,23.2800,23.9600,13931684,0
20081020,24.2600,26.4600,24.0200,25.5100,11467262,0
20081021,25.0400,25.1300,23.8000,23.9100,12865881,0
20081022,23.4300,23.7900,21.7200,22.1100,15107160,0
20081023,24.4300,24.7000,23.0900,24.4300,26591894,0
20081024,23.0000,24.5000,22.9100,23.8600,15601010,0
20081027,24.4900,24.7400,22.8000,22.8100,13650427,0
20081028,23.9000,25.3700,22.5000,24.9900,16110637,0
20081029,24.8600,26.1900,24.4300,25.0800,15837227,0
20081030,26.3400,26.3600,25.1400,25.9600,10968289,0
20081031,25.7800,27.1700,25.4500,26.6800,10993392,0
20081103,26.6100,26.8400,25.9400,26.2800,6870476,0
20081104,26.8500,27.2800,26.4600,27.0900,8461035,0
20081105,26.8600,26.8600,25.4000,25.5600,8381253,0
20081106,25.5000,25.8800,24.3000,24.4800,11801845,0
20081107,24.7200,24.7300,23.7700,24.2300,12726861,0
20081110,24.6800,24.8900,23.3600,23.7600,9664035,0
20081111,23.5200,23.9300,22.5100,22.8000,12635204,0
20081112,22.5300,22.6500,21.1500,21.2400,16435947,0
20081113,21.5000,22.2800,20.6700,22.2400,17811120,0
20081114,22.0700,22.2800,21.0500,21.1500,16286253,0
20081117,20.9700,21.3400,20.5600,20.6600,13827383,0
20081118,20.9000,21.1200,20.2500,20.8500,13835617,0
20081119,20.2400,20.7500,19.0600,19.1600,18295432,0
20081120,19.1900,19.1900,16.5800,16.6200,23562249,0
20081121,17.5200,17.5200,16.4100,17.3800,23957432,0
20081124,18.0700,18.7300,17.4800,18.2900,18855251,0
20081125,18.9200,18.9900,17.6200,18.2300,17886194,0
20081126,17.9000,19.0200,17.6500,18.9200,13655472,0
20081128,18.8500,18.9700,18.4400,18.5500,6480813,0
20081201,18.7300,18.9300,17.7500,17.9300,21596504,0
20081202,18.0800,18.6500,18.0000,18.6000,14452592,0
20081203,18.3000,19.2900,17.9400,18.8500,16131256,0
20081204,18.3000,19.0600,18.0500,18.3200,12572654,0
20081205,18.0400,19.0900,17.4600,19.0000,13048931,0
20081208,19.7300,20.6600,19.5500,20.3700,18281609,0
20081209,19.9000,20.1800,19.0000,19.1500,15085873,0
20081210,19.4100,19.5600,18.9700,19.5200,14932650,0
20081211,19.5300,19.8678,19.2000,19.5000,13140783,0
20081212,18.8300,19.8500,18.5000,19.7100,11230159,0
20081215,19.9200,20.0900,19.5100,19.7800,11823614,0
20081216,20.1200,20.8700,19.8600,20.8000,12185499,0
20081217,20.5000,21.1200,20.3000,20.6000,11836156,0
20081218,21.2000,21.2000,19.9000,20.0400,10047783,0
20081219,20.2100,20.4000,19.8100,20.0800,14735216,0
20081222,20.4700,20.4700,19.2500,19.6500,8588422,0
20081223,19.9200,20.0300,19.2500,19.3000,7155973,0
20081224,19.4500,19.7900,19.0500,19.1100,4558743,0
20081226,19.4600,19.7000,19.2000,19.3400,5502127,0
20081229,16.8800,17.0000,14.9300,15.3200,82743642,0
20081230,15.4300,15.6600,15.0700,15.5500,32660358,0
20081231,15.6900,15.7400,14.9400,15.0900,32410875,0
20090102,15.1800,15.5000,14.7500,15.4100,18861601,0
20090105,15.5300,15.6400,15.0100,15.0500,27612658,0
20090106,15.7100,16.6800,15.3900,16.0500,36186256,0
20090107,15.7700,16.5600,15.7600,16.0800,28271759,0
20090108,15.8300,16.0377,15.5600,15.8100,19739365,0
20090109,16.0500,16.0500,15.5000,15.8100,12425960,0
20090112,15.8500,16.1000,15.5800,15.7600,17133129,0
20090113,15.7900,15.9700,15.3200,15.5500,13728041,0
20090114,15.3200,15.3890,15.0200,15.1100,12647124,0
20090115,15.1300,15.4100,14.3500,15.2000,19516749,0
20090116,15.4600,15.6800,14.7600,15.0300,21560021,0
20090120,14.9100,15.0000,13.8400,13.8900,16991265,0
20090121,14.2300,14.8400,13.9400,14.8200,16233037,0
20090122,14.6000,14.7100,14.0500,14.3800,17696839,0
20090123,13.8900,14.4750,13.2300,14.3300,29141306,0
20090126,14.8800,15.1200,13.1600,13.2400,39291439,0
20090127,13.0400,13.5100,12.5100,13.1900,26525367,0
20090128,13.4900,13.5900,13.1500,13.4400,19394570,0
20090129,13.1400,13.2800,12.2100,12.3100,25717840,0
20090130,12.3500,12.5250,11.5000,11.5900,26923118,0
20090202,11.5700,11.9300,10.9500,11.0500,32336755,0
20090203,11.3700,13.1500,10.5000,11.3500,45572552,0
20090204,11.3500,11.8800,10.6900,10.7700,30809893,0
20090205,10.7000,11.0800,10.1800,10.9100,27534442,0
20090206,10.9100,11.1200,10.7100,10.8800,16740548,0
20090209,10.7900,10.9600,10.4000,10.6500,20552711,0
20090210,11.2300,11.2300,10.2400,10.3500,23609735,0
20090211,10.5000,10.6200,9.8900,10.0400,17446777,0
20090212,10.0500,10.2900,9.5800,10.0400,28488380,0
20090213,9.9800,10.0500,9.5000,9.5300,18385707,0
20090217,9.2900,9.3100,8.6100,8.6200,28672973,0
20090218,8.7000,8.9400,8.4000,8.6000,21474035,0
20090219,8.9200,8.9500,8.1000,8.2000,24819510,0
20090220,8.1600,8.2100,7.8100,8.1000,23101551,0
20090223,8.0000,8.2300,7.3700,7.4100,26382619,0
20090224,7.4600,8.0000,7.2000,7.9400,28056581,0
20090225,7.9200,8.1400,7.3600,7.4900,26309938,0
20090226,7.6700,8.0674,7.4300,7.4500,19900852,0
20090227,7.2900,7.4600,7.1100,7.1600,19457592,0
20090302,7.0700,7.6000,6.9000,6.9400,31174200,0
20090303,7.1500,7.2500,6.7200,6.9300,36827727,0
20090304,7.1200,7.2900,6.9300,7.0600,22900292,0
20090305,6.8800,7.0700,6.3000,6.4700,34258675,0
20090306,6.6100,8.4800,6.3300,7.1100,60304332,0
20090309,7.1200,7.3200,6.3000,6.3100,23586379,0
20090310,5.8900,6.9500,5.8900,6.8700,58609715,0
20090311,6.8000,6.8900,6.2200,6.4300,37821711,0
20090312,6.5000,7.0100,6.1600,7.0000,24330214,0
20090313,7.2300,7.7100,7.0000,7.5600,29053041,0
20090316,7.9400,8.4400,7.7200,7.9000,28169016,0
20090317,7.9200,8.0600,7.7200,8.0600,16800859,0
20090318,7.9800,8.3300,7.6000,8.2200,23165624,0
20090319,8.4000,8.4400,8.0200,8.1300,18724819,0
20090320,8.1800,8.2500,7.5500,7.6800,19244610,0
20090323,8.0000,8.6500,7.7400,8.6300,21703343,0
20090324,8.3600,9.0500,8.2600,8.6900,19489609,0
20090325,8.9000,9.2800,8.3600,8.8000,21883286,0
20090326,9.0500,9.3900,8.9600,9.3700,17378642,0
20090327,9.2800,9.3200,8.8900,8.9600,15995757,0
20090330,8.7600,8.7600,8.1700,8.3000,12390159,0
20090331,8.5000,8.6000,8.1700,8.4300,14038686,0
20090401,8.2700,8.9300,8.1400,8.8100,20175526,0
20090402,9.4600,10.0400,9.2500,9.9400,38850028,0
20090403,9.8900,11.0300,9.7500,11.0000,34578099,0
20090406,10.8200,11.2300,10.6000,10.7800,32192991,0
20090407,10.5100,10.6100,9.9500,9.9700,19900220,0
20090408,10.0800,10.3200,9.9500,10.1500,13716403,0
20090409,10.5500,11.0200,10.4500,10.9400,18444215,0
20090413,10.8900,11.3718,10.6900,11.2400,13053913,0
20090414,11.2700,11.7400,10.6100,10.6600,22226756,0
20090415,10.5800,11.2500,10.5000,11.2300,15155506,0
20090416,11.5700,12.0700,11.0700,11.9100,21241284,0
20090417,11.9800,12.6800,11.6500,12.6000,27724619,0
20090420,12.2200,12.3500,11.3400,11.4800,27264030,0
20090421,11.0000,12.3600,10.9600,12.1800,22078286,0
20090422,12.0000,13.0400,11.8600,12.4700,27603010,0
20090423,12.5000,12.7500,12.0300,12.3900,16612900,0
20090424,12.3200,13.1500,12.2200,12.9900,18883237,0
20090427,12.7400,12.9100,12.3600,12.6100,16474100,0
20090428,12.4100,13.3200,12.3500,13.0000,19022592,0
20090429,13.2200,13.8100,13.1800,13.5100,17940704,0
20090430,15.5800,16.1900,15.3300,16.0000,46805583,0
20090501,15.9600,16.1800,15.5800,15.7000,18123994,0
20090504,15.8300,16.5300,15.8300,16.3900,17417760,0
20090505,16.1000,16.5600,16.0400,16.3300,14491784,0
20090506,15.7500,16.0000,14.9900,15.1900,38699891,0
20090507,15.0600,15.7500,14.7600,15.7500,125095868,0
20090508,16.0000,17.5000,15.8500,17.5000,42697299,0
20090511,17.1200,17.7100,16.9000,17.6300,32729399,0
20090512,17.6000,17.7500,16.7600,17.0400,41666381,0
20090513,16.5900,16.6500,15.1800,15.5800,33896255,0
20090514,15.3500,16.6800,15.3500,16.5200,18773154,0
20090515,16.6000,17.2300,16.1800,16.4700,17712094,0
20090518,16.7200,17.6700,16.5700,17.6500,17051476,0
20090519,17.6500,18.0000,17.5100,17.8800,14510166,0
20090520,18.1000,18.9900,17.6400,17.7600,22383775,0
20090521,17.1500,17.4400,16.8300,17.0700,18682306,0
20090522,17.2000,17.5900,16.6800,17.2800,14450496,0
20090526,16.9800,17.1000,16.4200,16.9400,26521551,0
20090527,17.0400,17.4900,16.7300,16.9200,19250652,0
20090528,17.0000,17.3200,16.6800,16.8700,16317540,0
20090529,16.9600,17.6800,16.9100,17.6800,23463504,0
20090601,18.1000,18.1000,17.1000,17.1000,24052062,0
20090602,17.4000,18.9400,17.4000,18.7300,32730197,0
20090603,18.4400,18.5000,17.4900,17.6800,22848683,0
20090604,17.9400,18.3200,17.6900,17.9700,17118093,0
20090605,18.3100,18.3700,17.4500,17.5600,15762351,0
20090608,17.4900,17.4900,16.8000,16.9500,19545501,0
20090609,17.1100,18.0550,17.1000,17.8700,18266894,0
20090610,18.1000,18.1100,16.9500,17.5600,19420219,0
20090611,17.5800,17.8900,17.3600,17.4300,14250332,0
20090612,17.3200,17.5000,17.0500,17.3400,9925352,0
20090615,17.1100,17.1200,16.5100,16.6800,12506285,0
20090616,16.7600,16.8400,16.0000,16.0800,14852218,0
20090617,16.0200,16.4300,15.5300,16.1300,18294902,0
20090618,16.0100,16.4700,15.7900,16.1500,13264803,0
20090619,16.4000,16.6450,16.1100,16.3100,16665689,0
20090622,16.0000,16.1000,15.1100,15.1700,18805035,0
20090623,14.8500,15.3900,14.7700,15.2600,15343047,0
20090624,15.6200,15.7200,15.2550,15.4900,16922832,0
20090625,15.3500,15.9000,15.2624,15.8800,10595069,0
20090626,15.5000,16.0800,15.4400,16.0500,12481191,0
20090629,16.0400,16.2600,15.6700,16.0700,13264223,0
20090630,16.1700,16.3700,15.9300,16.1400,11420736,0
20090701,16.2500,16.3100,15.9600,15.9800,7198798,0
20090702,15.7400,15.7400,15.1200,15.1200,9106160,0
20090706,14.9700,15.2900,14.5400,15.2300,13120756,0
20090707,15.2200,15.2200,14.7300,14.7800,10730228,0
20090708,14.8000,15.0800,14.5300,14.7200,10923924,0
20090709,14.8600,15.0200,14.7000,14.7600,12333364,0
20090710,14.5500,14.8400,14.2200,14.6600,9204107,0
20090713,14.6400,15.3400,14.4500,15.2900,11942321,0
20090714,15.3400,15.5000,15.0200,15.3800,6852476,0
20090715,15.5500,16.6200,15.5500,16.5500,15982191,0
20090716,16.5000,16.7000,16.2200,16.4400,14340794,0
20090717,16.3700,17.1100,16.3000,16.9900,14003218,0
20090720,17.3100,17.8800,17.2500,17.8100,16676056,0
20090721,18.2900,18.6400,17.7500,18.3400,17814059,0
20090722,17.9800,19.1500,17.8800,19.0300,19780188,0
20090723,18.9300,20.2350,18.9300,20.0600,22218354,0
20090724,19.6200,20.2300,19.5100,20.1900,17385655,0
20090727,20.2500,20.2500,19.8700,20.1300,9958546,0
20090728,19.8800,20.3500,19.7800,20.2100,15060696,0
20090729,20.2500,20.5600,19.9000,20.2700,21379235,0
20090730,20.7500,22.4300,20.7500,21.5300,35243719,0
20090731,21.6500,21.7200,21.0800,21.1700,15591775,0
20090803,21.5800,22.5100,21.3300,22.4700,16537871,0
20090804,22.2700,23.0500,22.1400,23.0300,16386935,0
20090805,23.0800,23.7400,22.8500,23.6400,17792789,0
20090806,23.5500,23.7500,22.6500,23.2800,17088475,0
20090807,23.4700,23.5000,22.5400,23.0500,16223347,0
20090810,22.8300,22.9700,22.0800,22.3300,14487883,0
20090811,22.2100,22.5800,21.5500,22.4300,14228332,0
20090812,22.2400,22.6800,22.1300,22.4300,8900809,0
20090813,22.6800,22.8600,22.3700,22.8400,9322796,0
20090814,22.9000,22.9800,21.8300,22.1300,11709128,0
20090817,21.2800,21.4000,20.8200,20.9100,12768116,0
20090818,20.9600,21.2000,20.8400,21.1000,12304058,0
20090819,20.7000,21.5100,20.5700,21.4500,22561879,0
20090820,21.3400,21.5900,21.2900,21.4800,10141730,0
20090821,21.8300,22.6900,21.7500,22.6300,14970311,0
20090824,22.6800,23.0000,22.1100,22.2700,8097220,0
20090825,22.5000,22.7300,21.5000,21.5600,15178439,0
20090826,21.5400,21.8000,21.4500,21.5600,11450820,0
20090827,21.4900,21.5800,21.1600,21.2600,16707380,0
20090828,21.5300,21.9700,21.3000,21.8900,13053263,0
20090831,21.5200,21.6400,21.1400,21.2900,14103002,0
20090901,21.0300,21.5000,20.2100,20.2800,12658464,0
20090902,20.2200,20.3600,19.7500,20.0500,9332394,0
20090903,20.3900,20.3900,19.8200,20.1600,11520278,0
20090904,20.1900,21.4100,20.0000,21.3100,21959405,0
20090908,21.8000,22.0600,21.4000,21.8900,14575919,0
20090909,21.9300,23.0000,21.8400,22.9200,18789763,0
20090910,22.9100,23.6500,22.5400,23.4900,15271442,0
20090911,23.5200,23.7500,22.9100,23.5900,13192781,0
20090914,23.3700,25.4100,23.2600,25.2100,25724229,0
20090915,25.2100,26.1700,25.0100,25.8300,20961746,0
20090916,26.1300,26.5900,25.8500,25.9600,19695634,0
20090917,26.0400,26.7900,25.7300,26.3300,14846377,0
20090918,26.4100,26.7700,26.2400,26.7500,15393092,0
20090921,26.2400,26.5000,25.6500,26.0000,10419110,0
20090922,26.3800,27.0000,26.3600,26.9500,12643603,0
20090923,26.8900,27.2400,26.2100,26.2700,9848860,0
20090924,26.3200,26.5400,25.4500,25.8200,12554903,0
20090925,25.6300,25.9500,25.1150,25.3000,9719121,0
20090928,25.2400,26.4000,25.2100,26.3900,8564695,0
20090929,26.3900,27.0000,25.9400,26.3500,12977655,0
20090930,26.3400,26.6800,25.5400,26.0700,14364326,0
20091001,25.7800,25.9600,24.3600,24.4300,14747649,0
20091002,23.7800,24.3100,23.2500,23.6300,16411609,0
20091005,23.8600,24.9900,23.7500,24.8700,13815229,0
20091006,25.2100,25.3200,24.3627,24.9600,17383419,0
20091007,24.8900,25.1100,24.6500,25.0500,8434637,0
20091008,25.3800,25.9950,25.1500,25.9000,15637829,0
20091009,25.7000,26.4450,25.6700,26.1500,12164328,0
20091012,26.2500,26.3500,25.9000,26.0600,10152761,0
20091013,25.9200,26.1400,25.5900,25.9300,10336659,0
20091014,26.4900,27.2700,26.4600,27.0700,16149216,0
20091015,26.7300,27.0800,26.3500,27.0000,9785987,0
20091016,26.7200,26.8600,26.2200,26.3900,8500368,0
20091019,26.4600,27.1000,26.3000,27.0300,8460979,0
20091020,27.2600,27.3900,26.4900,26.8200,11214351,0
20091021,26.3800,27.0500,25.0800,25.5000,24725113,0
20091022,25.4700,26.5900,24.2900,26.4600,20619148,0
20091023,26.5500,26.5500,25.1100,25.1500,11191672,0
20091026,25.2100,26.1500,24.5800,24.8900,11378292,0
20091027,24.8700,25.4100,24.7050,24.8500,9728358,0
20091028,24.7600,24.9600,23.8500,24.3000,13404667,0
20091029,24.7500,25.5200,24.5000,25.2500,11908789,0
20091030,25.1000,25.2300,23.4200,23.4800,17341333,0
20091102,23.7500,24.3800,23.2200,23.8200,12188066,0
20091103,23.2800,24.0100,23.1400,23.8700,9333721,0
20091104,24.0300,24.3800,23.4000,23.6700,11874934,0
20091105,24.0400,24.9200,23.9000,24.9000,10029581,0
20091106,24.5700,25.0800,24.4000,24.8000,10584777,0
20091109,25.0700,25.9300,24.9400,25.9100,10587793,0
20091110,25.6200,26.0900,25.5000,25.9600,8964173,0
20091111,26.1800,26.8600,26.0600,26.7100,10936446,0
20091112,28.2000,28.8800,27.9000,28.6000,23209354,0
20091113,28.5800,29.0400,28.1600,28.4700,13715769,0
20091116,28.7100,29.0000,28.4200,28.8700,10002841,0
20091117,28.7200,29.5000,28.5800,29.4200,10373235,0
20091118,29.3300,29.5000,28.7000,28.8600,8685125,0
20091119,28.6000,28.7300,27.5800,28.0800,11488147,0
20091120,27.8300,28.3600,27.7200,27.9300,9346629,0
20091123,28.2800,28.7600,27.7800,27.9700,9387972,0
20091124,27.7200,28.2000,27.4100,27.9800,8337211,0
20091125,28.0300,28.6000,27.8500,28.5200,6398501,0
20091127,27.2900,28.0999,27.0500,27.5600,4697223,0
20091130,27.6400,28.0000,27.2500,27.7800,9897291,0
20091201,28.1900,28.3200,27.8500,28.0800,7319560,0
20091202,28.2100,28.6500,28.0500,28.4900,6905436,0
20091203,28.5000,28.5600,27.5900,27.6400,6938392,0
20091204,28.3600,28.6500,27.1700,27.4800,10563662,0
20091207,27.8800,28.4700,27.6200,28.0200,9302361,0
20091208,27.7500,27.9500,27.3500,27.5400,8395008,0
20091209,27.7100,27.7100,26.9400,27.3800,8556131,0
20091210,27.7200,27.7200,26.5000,26.6700,13059543,0
20091211,26.8600,27.0200,26.0700,26.6500,13547278,0
20091214,26.9100,27.5500,26.7300,27.4900,9019218,0
20091215,27.3100,27.4100,26.5500,26.7700,7415230,0
20091216,26.9600,27.6100,26.9000,27.2800,7505890,0
20091217,26.9900,27.0900,26.4800,26.4800,8134916,0
20091218,26.6600,26.7000,26.1100,26.2200,13046091,0
20091221,26.5800,26.9650,26.4400,26.7500,8608539,0
20091222,26.9000,26.9900,26.6600,26.9800,6683933,0
20091223,27.0600,27.8800,26.9500,27.8500,8179409,0
20091224,27.8500,28.4500,27.8100,28.0100,2967566,0
20091228,28.1000,28.5400,28.1000,28.5100,7998526,0
20091229,28.5900,28.8800,28.3300,28.6400,7118878,0
20091230,28.2200,28.5600,28.1400,28.2900,4772946,0
20091231,28.3300,28.3600,27.6300,27.6300,4216168,0
20100104,28.2000,29.1900,27.8000,29.1800,16933961,0
20100105,29.0000,30.5300,29.0000,30.4800,18783969,0
20100106,30.9800,31.6600,30.7800,31.0200,21972325,0
20100107,31.0100,31.3000,30.6700,31.0400,10334258,0
20100108,30.7600,31.3400,30.4000,31.1500,7732485,0
20100111,31.6350,31.6400,30.4750,30.7600,10256040,0
20100112,30.4000,31.0900,30.1900,30.8600,10274791,0
20100113,30.8300,31.1700,30.1400,30.7500,6282520,0
20100114,30.5400,30.8400,30.3400,30.5300,5313967,0
20100115,30.5400,30.5400,29.7500,29.9900,9642523,0
20100119,29.7200,30.7150,29.7200,30.6800,6083337,0
20100120,30.5600,30.5700,29.8100,30.3600,8539073,0
20100121,30.2700,30.4000,28.6300,28.6700,14138437,0
20100122,28.4800,28.9100,27.7400,27.7600,11324693,0
20100125,28.1900,28.6700,28.1000,28.4100,8224162,0
20100126,28.1100,28.7450,27.9000,28.0900,7584894,0
20100127,28.1200,28.3000,27.5100,28.2400,9847917,0
20100128,28.4100,28.4600,27.0400,27.3700,9470460,0
20100129,27.7000,28.4200,27.0900,27.0900,12690841,0
20100201,27.5200,28.6600,27.4000,28.6300,13708730,0
20100202,27.9100,28.3800,26.7400,27.5700,28002222,0
20100203,27.7000,28.0800,27.0700,27.5800,13549007,0
20100204,27.1500,27.3300,26.4300,26.6100,14767575,0
20100205,26.4100,27.0000,25.5700,26.5200,21873371,0
20100208,26.5200,26.9200,25.8600,26.1800,14968053,0
20100209,26.5400,28.0000,26.4050,27.7900,20333809,0
20100210,27.5600,27.8200,27.0800,27.5100,11266066,0
20100211,27.4400,27.9700,27.0400,27.8600,9391820,0
20100212,27.3900,28.1300,27.0500,27.7900,10010652,0
20100216,28.0300,28.5000,27.8600,28.4800,8626196,0
20100217,28.4800,28.9300,28.3200,28.7400,8591439,0
20100218,28.7400,29.6200,28.6300,29.5400,10286238,0
20100219,29.3100,29.6000,29.0000,29.2300,10173433,0
20100222,29.4000,29.6100,29.0100,29.3600,7109885,0
20100223,29.1700,29.4000,28.6000,28.8800,8599799,0
20100224,29.0200,29.2500,28.6400,29.0000,9051367,0
20100225,28.2200,28.4300,27.8800,28.3200,11377766,0
20100226,28.3800,28.7500,28.1900,28.3100,7804450,0
20100301,28.4300,28.8000,28.3300,28.6900,9136302,0
20100302,29.0700,29.2300,28.8100,28.8800,10499416,0
20100303,29.0100,29.9800,28.8600,29.6100,11902793,0
20100304,29.7100,29.9700,29.3600,29.5600,9177074,0
20100305,29.7300,30.3400,29.7100,30.0000,9862342,0
20100308,29.9500,30.0900,29.4400,29.5000,7074889,0
20100309,29.3900,29.6001,29.0800,29.2200,8479625,0
20100310,29.2000,29.5500,28.8999,29.0600,8417692,0
20100311,28.9400,29.4000,28.6100,29.4000,7606500,0
20100312,29.6800,30.2200,29.5300,29.8400,9160163,0
20100315,29.7400,30.0300,29.5800,30.0000,9174787,0
20100316,30.0700,30.5700,29.9100,30.4400,10729938,0
20100317,30.5100,30.6200,30.3000,30.4300,9915818,0
20100318,30.4400,30.5900,29.8600,30.0000,10050594,0
20100319,30.0000,30.2000,28.9500,28.9500,16156535,0
20100322,28.5900,29.7300,28.4000,29.5900,10914054,0
20100323,29.6200,29.9800,29.2500,29.9700,11148642,0
20100324,29.6900,30.6400,29.6000,30.3600,12528455,0
20100325,30.4100,30.7600,29.8200,29.8800,13626579,0
20100326,29.8500,30.5200,29.6600,30.0600,9067356,0
20100329,30.0300,30.2100,29.2700,29.5200,10370799,0
20100330,29.5000,30.0800,29.3900,29.7600,5770889,0
20100331,29.6400,29.9400,29.4300,29.5700,6944489,0
20100401,29.8900,30.4300,29.8105,30.3100,9946584,0
20100405,30.2800,31.0900,30.2500,30.9900,8245448,0
20100406,30.7800,31.4600,30.6600,31.1600,9829684,0
20100407,30.9700,31.2200,30.5800,30.7900,8120724,0
20100408,30.5200,30.8700,30.3000,30.7300,7174022,0
20100409,30.7200,30.9000,30.5600,30.7800,5684457,0
20100412,30.7000,31.0800,30.5800,30.7400,5607947,0
20100413,30.5600,30.7000,30.2350,30.6000,7203797,0
20100414,30.7300,31.2000,30.6600,31.2000,7372291,0
20100415,31.1800,31.5300,30.9000,31.3200,8416186,0
20100416,31.1800,31.3800,30.4200,30.5400,10651817,0
20100419,30.3900,30.7900,30.0000,30.7700,7346340,0
20100420,30.7800,30.9000,30.1900,30.3600,11569349,0
20100421,30.4400,30.4700,29.9100,30.3100,8086156,0
20100422,29.9600,30.3600,29.2700,30.2800,10458460,0
20100423,30.4100,31.1900,30.3300,31.1600,11004860,0
20100426,31.2500,31.6000,31.1300,31.3300,7828407,0
20100427,31.3300,31.4300,29.9900,30.0700,12805770,0
20100428,31.0200,31.9600,30.7300,31.8300,16549742,0
20100429,31.8500,32.0500,31.5000,31.8200,12539019,0
20100430,31.9900,32.0400,30.7600,30.8300,12992730,0
20100503,31.1100,31.6100,30.6100,31.4200,9221594,0
20100504,30.8000,30.8700,28.8000,29.3100,21701399,0
20100505,29.0000,29.5000,28.0800,28.4100,17174444,0
20100506,28.1000,28.6100,23.4000,26.6800,30188932,0
20100507,26.7400,27.8000,25.4500,25.5000,34605242,0
20100510,27.0400,27.7600,26.8100,27.4400,23225580,0
20100511,27.0200,28.3500,26.9800,27.8900,15390094,0
20100512,28.1000,28.8800,27.8600,28.8300,13636824,0
20100513,29.0700,29.8500,28.7800,29.0500,15290218,0
20100514,28.4400,28.5000,27.0800,27.3400,16734978,0
20100517,27.4000,27.6000,26.2100,26.9000,13274465,0
20100518,27.2700,27.9900,26.5200,26.7300,10775502,0
20100519,26.4600,26.9200,26.1300,26.5400,12458988,0
20100520,25.6800,26.5000,25.2700,25.6900,24824915,0
20100521,25.0500,26.6000,25.0500,26.4700,19513332,0
20100524,26.2200,26.4700,25.7800,25.8600,13571863,0
20100525,24.6700,26.8200,24.3400,26.7900,21335542,0
20100526,27.1300,27.2800,26.4300,26.5200,14418234,0
20100527,27.1700,28.1000,27.0300,28.0700,13591968,0
20100528,27.8600,27.9700,26.7513,26.9100,13371942,0
20100601,26.4600,26.8000,25.6000,25.6000,17278130,0
20100602,26.0300,26.4900,25.8400,26.4600,12734060,0
20100603,26.5000,26.6280,25.7000,26.0800,8967031,0
20100604,25.4300,25.9000,24.7500,24.8400,22301800,0
20100607,25.0300,25.2600,24.4200,24.4400,12108235,0
20100608,24.4500,25.1600,24.0900,25.1200,12510344,0
20100609,25.4800,26.1500,25.3100,25.4400,13811436,0
20100610,26.0000,26.4100,25.7300,26.3900,10340613,0
20100611,25.9500,26.7500,25.8700,26.7200,7629151,0
20100614,27.0400,27.0900,25.8200,25.9000,11974135,0
20100615,26.1700,26.7900,26.1300,26.7900,9510757,0
20100616,26.4700,26.8900,26.3100,26.7200,6900217,0
20100617,26.7600,26.8600,25.8300,26.6600,8178673,0
20100618,26.7400,27.0200,26.6600,27.0000,9721390,0
20100621,27.3900,27.7800,26.7000,26.9600,8287485,0
20100622,26.9300,27.2800,26.1600,26.2400,7980904,0
20100623,26.2100,26.5300,25.6900,26.2900,9426464,0
20100624,26.0000,26.1500,25.2200,25.2900,9994378,0
20100625,25.3200,25.5700,24.8900,25.3300,14493348,0
20100628,25.4700,25.6800,25.0200,25.5200,8787160,0
20100629,24.9600,25.0000,23.9800,24.1600,15608352,0
20100630,24.0400,24.8400,23.6600,23.7200,11936764,0
20100701,23.6000,24.1500,22.7300,23.2600,16756407,0
20100702,23.3200,23.4300,22.4220,22.9700,10920636,0
20100706,23.3700,23.6100,22.7510,23.0600,10191457,0
20100707,23.0300,24.2900,23.0300,24.2900,10159667,0
20100708,24.5500,25.0400,24.3500,24.9900,10607955,0
20100709,25.0400,25.9600,25.0200,25.9500,11798842,0
20100712,25.7900,26.0900,25.4700,25.7500,10563143,0
20100713,26.1700,27.0000,26.0100,26.7100,10657033,0
20100714,26.6200,27.2500,26.2400,27.0000,14590685,0
20100715,27.0600,27.1900,26.1800,26.6300,13165387,0
20100716,26.3300,26.3600,25.0800,25.1700,12656069,0
20100719,25.2400,25.4000,24.8000,25.1300,7290319,0
20100720,24.7000,25.6000,24.4700,25.5800,8592279,0
20100721,25.8900,25.9600,25.2200,25.5200,10935382,0
20100722,25.9300,26.7500,25.8700,26.6400,9930392,0
20100723,26.5100,26.9900,26.4100,26.9300,7614836,0
20100726,26.8300,27.2600,26.7100,27.2500,5598234,0
20100727,27.9500,28.2800,27.1800,27.3500,11654103,0
20100728,27.3000,27.4900,26.9900,27.0800,7439969,0
20100729,27.3200,27.6700,26.6700,27.2700,9336063,0
20100730,26.9400,27.4950,26.7300,27.3300,9240811,0
20100802,27.9400,28.5000,27.8000,28.3300,11078860,0
20100803,26.1400,26.5800,25.3200,25.5000,42547249,0
20100804,25.5500,25.7700,24.7200,24.7900,27936341,0
20100805,24.8100,25.3100,24.7000,25.2600,13213649,0
20100806,25.1300,25.6500,24.9600,25.4400,10385445,0
20100809,25.6000,26.0700,25.5700,26.0000,9585894,0
20100810,25.5500,26.2300,25.5500,25.9900,10730778,0
20100811,25.2800,25.4400,24.8700,25.1800,11925584,0
20100812,24.5200,25.0796,24.3400,24.9800,10696387,0
20100813,24.9300,25.2300,24.7500,25.1600,8791064,0
20100816,25.0500,25.3530,24.6800,25.1800,5642970,0
20100817,25.3400,25.9300,25.3100,25.5000,8454638,0
20100818,25.3000,25.7800,25.2400,25.7200,6338061,0
20100819,25.5500,25.5900,24.7200,24.9100,9306986,0
20100820,24.7400,24.8680,24.2100,24.4300,10029220,0
20100823,24.5800,24.7100,24.0300,24.0400,8173374,0
20100824,23.7000,23.8000,23.0500,23.1200,16999078,0
20100825,22.9500,23.2400,22.5500,23.1200,16095382,0
20100826,23.3700,23.8800,23.3500,23.7400,15078590,0
20100827,23.8000,24.7700,23.7000,24.7200,13724507,0
20100830,24.5800,24.9100,24.3200,24.3300,8840004,0
20100831,24.1600,24.4900,23.9200,24.3700,9038844,0
20100901,24.8400,25.7700,24.6050,25.5900,10637163,0
20100902,25.5400,26.0100,25.5100,25.8800,6442930,0
20100903,26.1300,26.4800,25.9700,26.4700,7199069,0
20100907,26.2000,26.2900,25.3700,25.4900,10879555,0
20100908,25.4900,25.9700,25.4900,25.7600,7069442,0
20100909,26.1500,26.2500,25.5800,25.6900,7303000,0
20100910,25.7100,26.0800,25.6500,25.9900,4882491,0
20100913,26.2900,26.6200,26.1700,26.5900,6565018,0
20100914,26.4700,26.6700,26.0700,26.5300,7270835,0
20100915,26.2700,26.4400,26.0200,26.1700,8753818,0
20100916,26.3300,26.6000,26.0750,26.4100,8454114,0
20100917,26.6500,26.7700,26.4700,26.7200,11110149,0
20100920,26.7500,27.3000,26.6327,27.1700,8225816,0
20100921,27.2500,27.5000,26.8600,27.2500,7937165,0
20100922,27.1400,27.5500,27.1100,27.3600,8319394,0
20100923,26.9300,27.3200,26.7200,26.9700,6983544,0
20100924,27.3500,28.0900,27.3100,28.0700,8336088,0
20100927,28.1200,28.3500,27.8900,27.9200,6838567,0
20100928,27.8400,28.0400,27.4800,27.8600,8929744,0
20100929,27.6600,27.8500,27.3600,27.3900,7645756,0
20100930,27.6600,28.0000,27.0950,27.4600,8951942,0
20101001,27.7000,27.8800,27.3800,27.8800,7392738,0
20101004,27.7500,27.8699,27.3800,27.4700,7245828,0
20101005,27.8300,28.5100,27.6600,28.4700,9818616,0
20101006,28.3400,29.0300,28.3400,28.9500,10175961,0
20101007,29.0700,29.2000,28.5500,29.1500,8168136,0
20101008,29.1800,30.1600,29.1600,30.0300,11948706,0
20101011,29.9900,30.0800,29.6200,29.8500,5032113,0
20101012,29.6800,29.8800,29.4500,29.8100,6838411,0
20101013,30.0500,30.0500,29.6200,29.8200,12482861,0
20101014,29.8000,29.8600,28.9700,29.3100,9597743,0
20101015,29.5100,29.8100,29.0650,29.4300,7700475,0
20101018,29.2900,30.0000,29.2700,29.8400,6674956,0
20101019,29.3900,29.9000,29.0500,29.3400,12729674,0
20101020,29.5000,30.6500,29.3200,30.1900,10563792,0
20101021,30.1400,30.8600,30.0300,30.5200,9228832,0
20101022,30.5500,30.6000,30.0100,30.2000,5601330,0
20101025,30.6100,31.7000,30.5400,31.5600,21104724,0
20101026,31.2400,31.6300,30.8700,31.5000,9919817,0
20101027,31.1800,31.2600,30.6300,31.2100,7625013,0
20101028,31.5500,31.9000,30.5500,30.8600,10038439,0
20101029,30.8900,31.0900,30.6000,30.8400,7854280,0
20101101,31.0900,31.5700,30.6900,30.8900,5851112,0
20101102,31.2500,31.6300,31.1000,31.3900,6021836,0
20101103,31.4100,31.7000,31.0075,31.5600,8406804,0
20101104,31.9500,32.9650,31.8800,32.7700,13321442,0
20101105,32.6900,32.9300,32.3042,32.5000,7400282,0
20101108,31.9800,32.5000,31.9800,32.3500,6211979,0
20101109,32.2300,32.4600,31.5400,31.8100,7117168,0
20101110,31.4200,31.9201,31.0600,31.6900,6467625,0
20101111,31.4100,31.9110,31.3200,31.8100,6690790,0
20101112,31.3500,31.5600,31.0100,31.3000,9903260,0
20101115,31.3900,31.4900,31.0600,31.1600,5474116,0
20101116,30.8200,30.8900,30.2800,30.5600,9201681,0
20101117,30.6300,30.9400,30.3000,30.5600,5696937,0
20101118,31.0100,31.7900,30.9600,31.3600,8667767,0
20101119,31.2400,31.7100,31.1300,31.7100,5851723,0
20101122,31.0500,31.6500,30.8300,31.5000,6423233,0
20101123,30.9100,31.0600,30.5650,30.8200,7083269,0
20101124,31.0000,31.6800,30.9900,31.6700,5243478,0
20101126,31.2100,31.5100,31.2000,31.2900,2327079,0
20101129,30.9300,31.3900,30.6500,31.2800,5778357,0
20101130,30.8000,31.4200,30.7400,31.1800,6011328,0
20101201,31.8100,32.4500,31.8000,32.4200,9366228,0
20101202,32.5000,33.2800,32.4000,33.2400,11966941,0
20101203,32.9800,33.4400,32.8800,33.3600,7464170,0
20101206,33.1000,33.5800,33.1000,33.5300,5830663,0
20101207,33.9000,34.1000,33.6900,33.7600,10341920,0
20101208,33.8100,33.9500,33.4700,33.5600,6781028,0
20101209,33.7500,34.0900,33.5200,33.9500,7296757,0
20101210,33.9900,34.1700,33.8200,34.0700,5867970,0
20101213,34.1300,34.4700,34.0000,34.0800,8416762,0
20101214,34.1500,34.3600,33.9500,34.0600,6145126,0
20101215,33.9800,34.2700,33.8100,33.8400,5164974,0
20101216,33.9800,34.4000,33.5800,34.3500,6392155,0
20101217,34.3400,34.3400,33.9400,33.9500,9188036,0
20101220,34.1400,34.1600,33.7750,33.8400,5326049,0
20101221,34.1000,34.3000,33.9500,34.0800,4959080,0
20101222,34.0500,34.4000,34.0100,34.3700,5434718,0
20101223,34.2500,34.5000,34.1600,34.4100,4614989,0
20101227,34.2200,34.3500,34.0200,34.3300,3881486,0
20101228,34.3700,34.5000,34.2500,34.3800,4308251,0
20101229,34.3800,34.4900,34.1900,34.2300,4243015,0
20101230,34.1600,34.3600,34.1600,34.2500,2996927,0
20101231,34.2000,34.2500,34.0000,34.1400,3081609,0
20110103,34.4900,35.3500,34.4300,34.9800,7840647,0
20110104,35.0000,35.0900,34.4500,34.7400,9717536,0
20110105,34.5400,34.9700,34.4100,34.6800,8252602,0
20110106,34.7150,35.4600,34.6400,35.3400,7814237,0
20110107,35.3300,35.5000,34.5400,34.9300,6330611,0
20110110,34.9100,35.6200,34.6099,35.5000,7304075,0
20110111,35.5900,35.9000,35.4200,35.4900,8044611,0
20110112,35.6400,35.9300,35.5900,35.8500,7151148,0
20110113,35.6300,35.9400,35.5400,35.6500,4586917,0
20110114,35.5300,35.9500,35.3200,35.9300,3823675,0
20110118,35.9500,36.1700,35.8800,35.9900,6623103,0
20110119,35.8800,35.9000,35.1300,35.1700,11644176,0
20110120,35.1900,35.3100,34.2500,34.2900,10541526,0
20110121,34.4500,34.9100,34.1200,34.4900,8608343,0
20110124,34.5900,35.2200,34.5201,34.9900,5507668,0
20110125,35.3600,35.3800,34.8800,35.2800,7652005,0
20110126,35.4800,35.4900,34.9000,35.3100,9520393,0
20110127,35.2900,35.9200,35.1400,35.5700,8658309,0
20110128,35.6900,36.0801,34.9000,35.0600,8452170,0
20110131,34.9500,35.7000,34.9500,35.4800,6558688,0
20110201,35.7400,36.6900,35.6900,36.3600,10507776,0
20110202,36.0800,36.7750,36.0750,36.6400,8171291,0
20110203,37.0300,37.5000,36.3100,36.7400,9793391,0
20110204,36.8600,37.1100,36.7700,37.0100,8193058,0
20110207,36.9500,37.9200,36.9500,37.6200,7043410,0
20110208,37.7300,38.1875,37.5500,37.9400,8241214,0
20110209,37.8400,38.0300,37.1300,37.4600,7225117,0
20110210,37.2000,38.4000,37.2000,38.1300,7043701,0
20110211,37.9600,38.6600,37.6600,38.3800,6050766,0
20110214,37.9600,38.5800,37.9500,38.4900,4608302,0
20110215,38.3600,38.4700,37.7700,37.9600,6188962,0
20110216,38.0800,38.4000,37.8100,38.3000,4635730,0
20110217,38.1800,38.8200,38.0700,38.7600,5032471,0
20110218,38.7600,39.0000,38.2800,38.5400,6423402,0
20110222,37.8000,38.1500,37.0900,37.1600,8165763,0
20110223,36.8000,37.2000,35.1400,36.0200,13819376,0
20110224,35.5800,36.1700,34.8500,35.4900,12059528,0
20110225,35.7900,36.4100,35.7000,36.3200,7586009,0
20110228,36.6000,37.1800,36.5900,37.1600,8708948,0
20110301,37.3200,37.5400,36.1200,36.1400,8581077,0
20110302,35.9800,36.7700,35.9800,36.6200,6684101,0
20110303,37.3100,38.0000,37.2700,37.8900,11414015,0
20110304,37.8900,38.0000,37.0000,37.5200,8665601,0
20110307,37.7300,38.1200,37.0000,37.2600,6495866,0
20110308,37.3600,38.4800,36.9608,38.3000,8566088,0
20110309,37.8500,37.9200,37.2500,37.9100,9331415,0
20110310,37.4700,37.5300,36.7500,36.8200,7585989,0
20110311,36.5400,37.0700,36.2000,36.7900,6688895,0
20110314,36.3900,37.1000,36.0500,36.6100,7072599,0
20110315,35.1200,36.1800,34.7200,35.9600,9251804,0
20110316,35.8500,36.0600,34.6500,35.1600,11022835,0
20110317,35.7100,36.4000,35.3800,35.7100,8181479,0
20110318,36.3600,36.4600,35.7600,35.8500,8130901,0
20110321,36.8000,37.2500,36.5700,36.9700,9440287,0
20110322,37.0500,37.1600,36.5100,36.7300,4753583,0
20110323,36.3400,36.9600,36.0000,36.7000,5843427,0
20110324,36.9300,37.0800,36.3800,36.7600,6277111,0
20110325,36.9000,37.5000,36.8500,37.1500,6503284,0
20110328,37.0900,37.7299,37.0400,37.0400,7151792,0
20110329,37.0300,37.4000,36.8000,37.2400,5709114,0
20110330,37.6500,37.9700,37.2500,37.2700,7502716,0
20110331,37.3300,37.8500,37.1700,37.7500,6168292,0
20110401,37.7500,38.2500,37.7500,37.9100,5847972,0
20110404,37.9900,38.3700,37.9700,38.1500,4300349,0
20110405,38.1500,38.8600,37.8500,38.6600,6156360,0
20110406,38.8100,39.0000,38.1600,38.4900,5559762,0
20110407,38.5100,38.7500,37.9700,38.3300,5687706,0
20110408,38.5100,38.9500,38.3500,38.5200,5698223,0
20110411,38.3300,38.5400,37.5700,37.7600,5642028,0
20110412,37.1000,37.6000,36.8800,36.9600,5751653,0
20110413,37.2700,37.3000,36.3600,36.7000,5618344,0
20110414,36.4300,37.1600,36.0829,36.9300,6234615,0
20110415,37.1400,37.9600,37.1100,37.7800,7502683,0
20110418,37.3100,37.3400,36.4300,37.0100,6309477,0
20110419,37.1200,37.7100,37.0600,37.7000,4937052,0
20110420,38.2800,38.5700,38.0700,38.2300,9770364,0
20110421,38.5000,39.5000,38.3400,39.4800,10983259,0
20110425,39.3200,39.6000,38.9000,39.3500,6426630,0
20110426,39.4600,40.3000,39.3900,39.9700,11322924,0
20110427,40.1000,40.1500,39.3000,39.9200,8480014,0
20110428,40.7700,41.4000,39.6000,40.7100,13519216,0
20110429,41.0600,41.1127,40.5300,40.9900,9741835,0
20110502,41.0900,42.2300,41.0700,41.3400,14173630,0
20110503,40.4900,41.3200,40.2500,40.5100,10649035,0
20110504,40.4400,40.7500,39.5800,39.6400,8828193,0
20110505,39.6100,40.2600,39.1100,39.2300,7873517,0
20110506,39.9600,40.2500,39.4000,39.7200,8618924,0
20110509,39.6000,40.0850,39.4000,39.8500,4923752,0
20110510,40.0000,41.0500,39.8500,40.7400,7637197,0
20110511,40.4600,40.5200,38.8100,39.0000,10823542,0
20110512,39.0300,39.1900,38.3700,38.9300,7626973,0
20110513,39.1000,39.3500,38.2500,38.3700,6780736,0
20110516,38.0900,38.8600,37.5618,37.7100,7803217,0
20110517,37.4700,37.5400,36.4500,36.5300,14041861,0
20110518,36.6300,37.1000,36.4200,36.9700,12376452,0
20110519,37.3500,37.7500,36.7700,36.8500,8790251,0
20110520,36.6700,36.8200,35.9500,36.0100,9816510,0
20110523,35.1900,35.7500,34.8700,35.6100,8915678,0
20110524,35.5900,36.1800,35.3100,35.4700,7495529,0
20110525,35.3400,36.5255,35.2500,36.1900,9597888,0
20110526,35.7200,36.0801,35.3700,35.7000,9088666,0
20110527,35.9400,36.1600,35.4550,35.6000,7413809,0
20110531,36.2100,36.5000,35.5500,36.1300,9481945,0
20110601,35.9900,36.1200,35.0500,35.1000,8131237,0
20110602,35.2100,35.7800,34.7900,35.7600,10762679,0
20110603,35.1100,35.4600,34.8700,35.2000,12746991,0
20110606,34.8400,35.3400,34.7700,35.0600,11932577,0
20110607,35.2400,35.5200,35.1300,35.1800,9837346,0
20110608,35.2800,35.2800,34.7800,34.8700,11960383,0
20110609,35.0300,35.4400,34.9000,35.1700,7605327,0
20110610,35.0600,35.3900,34.8850,35.0700,10647652,0
20110613,35.2000,35.3000,34.7300,34.9600,8531126,0
20110614,35.4200,35.7800,35.1100,35.5800,8881571,0
20110615,35.0700,35.1400,34.2100,34.6200,14724482,0
20110616,34.8600,35.2700,33.9700,34.4300,13496858,0
20110617,34.9900,35.1624,34.3550,34.5900,10892178,0
20110620,34.4700,35.0900,34.3900,34.9600,6186268,0
20110621,35.2500,36.1900,35.2300,36.0800,7114949,0
20110622,35.8700,36.4000,35.8400,35.9800,8976802,0
20110623,35.3300,35.6800,34.7200,35.6200,11167830,0
20110624,35.8100,35.9000,35.0700,35.2300,8189766,0
20110627,35.0700,35.3400,34.6600,35.1100,7666936,0
20110628,34.9000,35.4600,34.6100,35.4600,7494484,0
20110629,35.6500,35.9950,35.3900,35.7900,6140324,0
20110630,35.8600,36.0900,35.3110,36.0000,9853643,0
20110701,35.9400,36.4300,35.7200,36.3200,7755166,0
20110705,36.3000,36.5200,36.0700,36.3000,5365877,0
20110706,36.1600,36.6000,35.8700,36.4600,6036815,0
20110707,36.9000,37.3000,36.6300,37.1700,6364476,0
20110708,36.5900,36.6300,35.9900,36.3800,7435495,0
20110711,35.7900,35.8000,34.8400,35.0800,9070176,0
20110712,34.3300,34.5600,33.6600,34.0500,20232555,0
20110713,34.3500,34.5000,33.9800,34.2500,12901099,0
20110714,34.3900,34.8600,34.2500,34.5500,9678398,0
20110715,34.6500,35.0400,34.6000,34.9500,9638655,0
20110718,34.7200,35.0100,34.0000,34.2700,7444978,0
20110719,34.6200,34.8700,34.4700,34.7600,7526430,0
20110720,34.8000,35.2800,34.7200,35.1200,5270290,0
20110721,35.3700,35.9700,35.3100,35.7500,6727372,0
20110722,35.6500,35.8500,35.4600,35.5800,3920171,0
20110725,35.0500,36.2750,34.9100,35.9900,8996381,0
20110726,35.8600,36.2100,35.3200,35.8500,11598820,0
20110727,36.5000,36.9000,34.8900,34.9900,16612174,0
20110728,35.2200,36.3200,35.2000,35.3700,12992475,0
20110729,34.9600,35.6500,34.6200,34.8700,12050633,0
20110801,35.7400,36.1900,34.5000,35.1400,10819274,0
20110802,34.6500,35.3400,33.6600,33.6700,10513882,0
20110803,33.6500,33.8590,32.3500,33.7700,12161079,0
20110804,33.0000,33.0000,30.1600,30.3100,22248384,0
20110805,30.8900,31.0500,29.2650,30.2200,18433654,0
20110808,28.6100,29.3000,26.6900,27.0700,24406579,0
20110809,27.5700,29.4100,27.1200,29.3600,19605406,0
20110810,28.4100,29.4200,28.0200,28.1200,18322323,0
20110811,28.4300,30.0000,28.0900,29.4200,19890778,0
20110812,29.6600,30.1450,29.0100,29.4300,11424686,0
20110815,29.7200,30.0800,29.5300,30.0800,8368256,0
20110816,29.7900,30.0500,29.1300,29.3200,9986839,0
20110817,29.4300,30.0400,29.2600,29.5500,9256392,0
20110818,28.5600,28.6500,26.5700,26.8900,19718391,0
20110819,26.3400,27.3600,26.2000,26.2600,13427974,0
20110822,27.0100,27.0200,25.4600,25.5900,16927895,0
20110823,25.7900,26.3700,25.4200,26.3700,12918789,0
20110824,26.2100,26.8800,26.0400,26.8300,11448179,0
20110825,26.8700,27.1000,26.2600,26.4000,11134297,0
20110826,26.1200,27.0300,25.4500,26.8200,11920618,0
20110829,27.3100,28.3500,27.2300,28.3100,10296780,0
20110830,28.1200,28.5000,27.9000,28.2600,11303193,0
20110831,28.6000,29.1900,28.1550,28.4500,11074292,0
20110901,28.3700,28.6925,27.5400,27.6000,10700569,0
20110902,26.8300,27.1400,26.4600,26.7100,8278311,0
20110906,25.8000,26.2200,25.4700,26.1400,10857746,0
20110907,27.0800,27.1800,26.8200,27.0700,9271248,0
20110908,26.9400,27.0600,26.4500,26.9000,13231158,0
20110909,26.5100,26.5500,25.6500,25.7700,10809772,0
20110912,25.3000,25.9500,25.1900,25.7600,8993650,0
20110913,25.9200,26.5200,25.6999,26.3100,7525890,0
20110914,26.4500,27.3600,25.9000,26.9100,10008988,0
20110915,27.3400,27.7500,27.1300,27.7450,8927208,0
20110916,27.8600,28.5000,27.7900,28.3000,13300614,0
20110919,27.5600,27.8700,27.0300,27.7200,8846380,0
20110920,27.8400,28.0900,27.2500,27.2700,9091367,0
20110921,27.0900,27.4500,25.5300,25.5400,12593751,0
20110922,24.9500,25.0300,22.5000,23.0200,27722697,0
20110923,23.0600,24.0000,22.8900,23.5300,13480764,0
20110926,23.8500,24.5100,23.0800,24.5100,15251674,0
20110927,25.5900,26.5000,24.9900,25.5900,16529947,0
20110928,25.4700,25.5400,23.7100,23.7600,12226004,0
20110929,24.3700,24.7300,23.5700,23.7400,17111304,0
20110930,23.4600,23.5300,22.4600,22.4600,19348831,0
20111003,22.2900,22.8700,21.5000,21.5100,15555646,0
20111004,21.0300,22.8400,20.6100,22.8000,18638375,0
20111005,22.9600,24.6850,22.7300,24.5000,22093268,0
20111006,24.3800,25.3400,24.0300,25.3200,14895955,0
20111007,25.5000,25.7500,24.3400,24.7600,12908501,0
20111010,25.5900,26.4000,25.5700,26.1900,9599709,0
20111011,26.1100,27.0000,25.9000,26.4000,10822454,0
20111012,26.8600,27.7100,26.8000,27.2900,12824712,0
20111013,26.9300,26.9300,26.0400,26.6700,10173396,0
20111014,27.2500,27.7300,27.2000,27.6800,8580249,0
20111017,27.6800,27.6800,26.4200,26.5300,14561693,0
20111018,26.3800,28.0000,26.1200,27.7700,18287795,0
20111019,27.7800,27.7800,26.4100,26.5900,10765252,0
20111020,26.6300,26.9000,25.6900,26.4300,13050836,0
20111021,26.8500,27.4500,26.8100,27.2400,12289978,0
20111024,27.3800,28.0300,27.3400,27.9000,10624231,0
20111025,27.8100,27.9000,26.4200,26.4900,16446276,0
20111026,26.9000,27.3150,26.0100,26.8900,16078853,0
20111027,28.4900,29.5600,27.8000,29.1000,17894498,0
20111028,28.8199,29.3000,28.3700,29.2500,10527357,0
20111031,28.7400,28.8000,27.8500,27.8800,11694232,0
20111101,26.3800,27.6400,26.1000,27.3400,17861806,0
20111102,27.9500,28.4550,27.5150,28.0000,11200814,0
20111103,28.5200,28.7300,27.8200,28.6200,8650618,0
20111104,28.2700,28.4600,27.7650,28.1800,10530166,0
20111107,28.0700,28.3700,27.5400,28.2100,7451425,0
20111108,28.3300,28.7200,27.9600,28.5700,9188818,0
20111109,27.6000,27.9400,27.0200,27.1800,12394636,0
20111110,27.7200,27.9000,27.0000,27.4100,10622010,0
20111111,27.6700,28.3400,27.6700,28.1900,6450836,0
20111114,28.0900,28.2900,27.5500,27.8600,5944019,0
20111115,27.6600,27.8600,27.2700,27.6800,7540081,0
20111116,27.2900,27.6000,26.9100,26.9600,9200752,0
20111117,26.8600,27.0600,26.0000,26.1900,15740678,0
20111118,26.3600,26.5200,25.8000,25.9500,11438544,0
20111121,25.4100,25.4600,25.0100,25.2600,11450652,0
20111122,25.2000,25.3900,24.7200,25.1500,8207204,0
20111123,24.7900,25.0300,24.4200,24.6000,10763342,0
20111125,24.5800,25.0000,24.4600,24.4700,2919143,0
20111128,25.7500,25.9099,25.3800,25.6500,7154132,0
20111129,25.6300,26.0800,25.4700,25.7500,6528241,0
20111130,26.9200,27.7400,26.9200,27.7100,10406680,0
20111201,27.3300,27.7750,27.2500,27.5700,7484813,0
20111202,27.9000,28.1200,27.6000,27.7500,7897502,0
20111205,28.2900,28.4950,27.7500,27.9900,6567604,0
20111206,28.0000,28.4200,27.5500,28.0500,7658820,0
20111207,27.7600,27.9700,27.4750,27.8100,8585165,0
20111208,27.4800,27.6000,26.6700,26.7700,7249043,0
20111209,26.0800,27.2350,25.9400,27.1000,7939395,0
20111212,26.6600,26.7300,26.0650,26.3400,5921143,0
20111213,26.6400,26.8200,25.4620,25.7500,7651566,0
20111214,25.3800,25.9400,25.2250,25.3800,8699670,0
20111215,25.8900,25.9500,25.3300,25.8000,7657978,0
20111216,26.1600,26.4400,25.8500,26.3600,15670230,0
20111219,26.4600,26.4800,25.6200,25.7400,9256043,0
20111220,26.2600,27.0400,26.2600,26.9600,12493211,0
20111221,27.0300,27.3300,26.7700,27.2800,9656042,0
20111222,27.4200,28.1000,27.3100,28.0600,9552291,0
20111223,28.1700,28.8900,28.1008,28.8400,8410770,0
20111227,28.7900,29.1100,28.6600,28.8400,6425599,0
20111228,28.6500,28.7000,28.0000,28.1700,7541282,0
20111229,28.2900,28.7600,28.1700,28.7300,6061242,0
20111230,28.8500,28.8600,28.6500,28.7600,4494173,0
20120103,29.2800,29.9700,29.2700,29.7900,10172171,0
20120104,29.7900,29.9900,29.4500,29.9500,7508564,0
20120105,29.8000,30.2600,29.3200,30.1400,8200613,0
20120106,30.1500,30.4000,29.6600,30.3200,8324010,0
20120109,30.4600,30.5200,30.2201,30.3100,6531917,0
20120110,30.8500,31.6800,30.8000,30.9800,13862092,0
20120111,30.9000,31.5900,30.8200,31.4300,7782607,0
20120112,31.6400,32.5700,31.5000,32.5600,12029549,0
20120113,32.0500,32.2800,31.5800,32.0200,8499398,0
20120117,32.7200,33.0000,32.3819,32.6350,8716236,0
20120118,32.5800,33.1600,32.4650,33.1500,8814042,0
20120119,33.1100,33.1800,32.7500,32.9800,8079517,0
20120120,33.0100,33.4000,32.9250,33.3900,8056362,0
20120123,33.4400,33.4500,32.9900,33.1000,7295295,0
20120124,32.7000,33.4300,32.3711,33.3800,6654499,0
20120125,33.3600,33.7700,33.0000,33.7400,7433384,0
20120126,33.8500,33.9200,33.3300,33.4100,7945000,0
20120127,33.2601,33.7000,33.1323,33.4600,8865836,0
20120130,33.0000,33.4800,32.6900,33.1900,8467437,0
20120131,33.5700,33.7000,33.0400,33.5100,7238399,0
20120201,33.7500,34.0000,33.5800,33.9400,10454927,0
20120202,33.1200,34.0000,33.0100,33.5400,11488981,0
20120203,33.9600,34.4500,33.9500,34.1800,6993821,0
20120206,33.6100,34.0000,33.6100,33.9800,5580626,0
20120207,33.8700,34.3000,33.4100,33.8600,6734392,0
20120208,33.8000,34.1400,33.4620,33.9500,5988249,0
20120209,33.9900,34.5700,33.8300,34.4200,7489552,0
20120210,33.9000,34.0300,33.5100,34.0000,7533989,0
20120213,34.1500,34.4000,34.0200,34.1900,6106267,0
20120214,33.8100,33.9700,33.2000,33.6000,5651801,0
20120215,33.7200,34.0200,33.4300,33.6600,6461214,0
20120216,33.6700,34.5000,33.5700,34.4400,6678445,0
20120217,34.5100,35.0000,34.4300,35.0000,8208165,0
20120221,34.8600,35.1000,34.4400,34.6500,8333490,0
20120222,34.1000,34.3400,33.5800,33.6700,8270796,0
20120223,33.6600,34.1000,33.4000,33.8600,6141812,0
20120224,33.9500,34.1200,33.7500,33.8200,3706621,0
20120227,33.5100,34.3000,33.2700,34.1900,6305368,0
20120228,34.2800,34.8000,34.2200,34.3500,7584840,0
20120229,34.4900,34.5100,33.2500,33.5100,12884234,0
20120301,33.6900,34.2300,33.5100,34.1000,9363993,0
20120302,34.0000,34.3500,33.8500,34.2000,6998508,0
20120305,34.0400,34.1600,33.4700,33.6900,7214424,0
20120306,33.0400,33.1400,32.2400,32.5000,10472184,0
20120307,32.7300,33.2700,32.5550,33.1200,7079023,0
20120308,33.5000,34.0000,33.4200,33.8600,5940193,0
20120309,33.9400,34.4400,33.7500,34.0600,5128649,0
20120312,33.9800,34.0900,33.5600,33.6100,5827742,0
20120313,33.7700,34.6300,33.7700,34.6000,5878508,0
20120314,34.6300,34.7201,34.2500,34.4500,4412606,0
20120315,34.4800,35.0000,34.3200,35.0000,6415331,0
20120316,35.0600,35.7150,35.0600,35.3000,10713943,0
20120319,35.0800,35.6800,35.0800,35.4400,6747111,0
20120320,35.1700,35.5500,35.1000,35.3000,6127717,0
20120321,35.3700,35.4600,34.9100,35.0400,4960262,0
20120322,34.5400,34.6517,34.1300,34.4700,7160107,0
20120323,34.5300,35.0900,34.1475,35.0200,5534308,0
20120326,35.1200,35.7000,35.1200,35.6800,7163353,0
20120327,35.7900,36.0000,35.1600,35.1600,7214022,0
20120328,35.0300,35.0500,33.8500,34.1200,10025025,0
20120329,33.7700,34.3000,33.5100,34.1800,11951656,0
20120330,34.5100,34.7200,34.3500,34.6400,9715909,0
20120402,34.5600,35.0500,34.3900,34.9700,9184010,0
20120403,34.7300,34.8699,33.9300,34.0500,12080157,0
20120404,33.5100,33.7300,33.2800,33.6000,11331135,0
20120405,33.4300,34.0500,33.2000,33.4200,13970941,0
20120409,32.8200,33.0100,32.2700,32.4900,22711302,0
20120410,32.4200,32.6400,31.5300,31.7000,10662462,0
20120411,32.2900,32.3700,31.7400,31.8700,8436864,0
20120412,32.0000,32.8400,31.9200,32.6700,9427766,0
20120413,33.3400,33.7100,32.9100,33.2000,15576940,0
20120416,33.4200,33.9900,33.1900,33.6000,10459080,0
20120417,33.8500,34.7900,33.8300,34.6200,9801224,0
20120418,34.3700,34.8400,34.3700,34.6100,8084210,0
20120419,34.6000,35.0600,34.4200,34.9600,11833446,0
20120420,35.0400,35.4200,35.0200,35.3100,10740710,0
20120423,34.6100,34.8800,34.5500,34.7600,7684463,0
20120424,34.8500,34.9400,34.3500,34.6300,9281371,0
20120425,34.8800,36.0800,34.8200,36.0800,16335392,0
20120426,34.5900,35.1401,34.3800,34.8500,16142226,0
20120427,35.1400,35.1400,34.5200,34.7300,10016964,0
20120430,34.5900,34.5900,33.7800,33.8800,11285148,0
20120501,34.0300,34.4300,33.7000,33.8500,9444103,0
20120502,33.5700,33.6500,33.0600,33.3500,10783186,0
20120503,33.4200,33.4800,32.8600,32.8600,8851186,0
20120504,32.6400,32.7500,32.1800,32.3300,7966910,0
20120507,32.3400,32.5000,32.0600,32.2900,9620244,0
20120508,32.0200,32.2000,31.5800,32.1100,8375455,0
20120509,32.0100,32.7200,31.7186,32.1300,12366648,0
20120510,32.6000,32.6600,32.0000,32.1900,6702772,0
20120511,31.9400,32.4900,31.8500,32.1500,7191957,0
20120514,31.7200,31.9950,31.5600,31.6700,6115015,0
20120515,31.6500,31.8500,30.7400,30.8700,9961734,0
20120516,31.0400,31.2500,30.1050,30.1500,8995920,0
20120517,30.3000,30.3500,29.3200,29.3900,8567096,0
20120518,29.5400,29.9800,29.3200,29.4500,10765267,0
20120521,29.4000,30.6001,29.2700,30.5400,9193589,0
20120522,30.8700,30.9000,30.2600,30.4800,8358779,0
20120523,30.1500,30.6400,29.4000,30.5200,12718812,0
20120524,31.7500,31.7700,31.0700,31.5500,15501463,0
20120525,31.5100,31.7400,31.1500,31.3000,6066550,0
20120529,31.8000,32.0500,31.6100,31.9800,7182109,0
20120530,31.5400,31.7300,31.1200,31.2200,5926657,0
20120531,31.1500,31.3100,30.3700,31.0600,12170207,0
20120601,30.3300,30.7900,30.1300,30.3600,10953424,0
20120604,30.3600,30.6400,30.0700,30.4900,9786968,0
20120605,30.3700,30.9300,30.2100,30.8400,7684459,0
20120606,31.1800,31.6900,31.1100,31.6900,6303857,0
20120607,32.1500,32.5100,31.7700,31.8400,11495181,0
20120608,31.6500,32.2300,31.4800,32.1100,5720617,0
20120611,32.5500,32.6400,31.5200,31.5500,5817401,0
20120612,31.7500,32.1100,31.3000,32.1100,6072777,0
20120613,31.8300,32.0000,31.4600,31.6600,8858844,0
20120614,31.7000,32.0700,31.5500,32.0000,8440861,0
20120615,32.2600,33.1000,32.1200,32.8900,12724529,0
20120618,32.8000,33.1100,32.6800,33.0200,5526958,0
20120619,33.2500,33.9900,33.1200,33.6200,6048603,0
20120620,33.6600,34.1000,33.4600,33.7600,7624235,0
20120621,33.7100,33.9000,32.7400,32.9100,40101985,0
20120622,33.0400,33.2800,32.5300,32.8200,22977308,0
20120625,32.4300,32.5000,31.8800,32.2400,13822842,0
20120626,31.8000,32.1000,31.1800,31.3200,16506956,0
20120627,31.0900,31.2200,30.4300,30.7600,17051513,0
20120628,30.6500,30.7400,29.8900,30.6600,18462370,0
20120629,31.2800,31.5000,30.9700,31.5000,10742273,0
20120702,31.5600,31.5900,31.0100,31.5100,6949045,0
20120703,31.5300,31.7200,31.4000,31.6900,3558419,0
20120705,31.3300,31.8800,31.2000,31.6600,4846879,0
20120706,31.2100,31.6400,31.0100,31.5100,5162942,0
20120709,31.3700,31.5100,31.0501,31.1900,4751625,0
20120710,31.3800,31.5100,30.3800,30.5600,9009380,0
20120711,30.5700,30.6500,30.0550,30.2900,8625278,0
20120712,30.0400,30.1000,29.3500,29.8000,9536049,0
20120713,29.9400,30.4700,29.9400,30.3200,5874382,0
20120716,30.2900,30.3000,29.7500,29.9100,9673560,0
20120717,30.0600,30.3100,29.7500,30.2500,10930613,0
20120718,30.0400,30.9200,29.9200,30.7400,7708601,0
20120719,30.7500,31.3800,30.7300,31.3200,7641059,0
20120720,31.0600,31.1200,30.8300,30.9200,7631730,0
20120723,30.3100,30.5100,29.7550,30.4300,9530922,0
20120724,30.4000,30.4600,29.8100,30.0500,7103409,0
20120725,30.2600,30.4100,29.8000,30.2700,9698749,0
20120726,29.3900,30.5900,29.0100,29.1800,20800799,0
20120727,28.9800,29.4200,28.7600,29.0800,21602793,0
20120730,29.1000,29.2800,28.7000,28.8400,10259445,0
20120731,28.6600,29.0200,28.6500,28.7800,7783181,0
20120801,28.9100,29.3000,28.9100,29.3000,13933918,0
20120802,29.0100,29.4200,28.7250,29.0800,10739920,0
20120803,29.5900,30.1100,29.5500,29.8300,9082011,0
20120806,29.9700,30.2850,29.8700,29.9900,5472361,0
20120807,30.1400,30.3800,29.9700,30.0600,6212093,0
20120808,29.9600,30.1100,29.8500,29.9200,5198855,0
20120809,29.9100,30.1800,29.8200,29.8600,6901888,0
20120810,29.7300,29.8200,29.5600,29.7300,6980033,0
20120813,29.6000,29.7000,29.3000,29.4500,6331390,0
20120814,29.5900,29.7500,29.3900,29.6800,6106796,0
20120815,29.5500,29.7800,29.4700,29.6700,5485636,0
20120816,29.6400,30.2100,29.5500,30.0500,5707587,0
20120817,30.1400,30.2700,30.0200,30.1600,5541383,0
20120820,30.0200,30.2500,29.9400,30.1800,5554098,0
20120821,30.2300,30.5400,30.1150,30.2300,7248250,0
20120822,30.1400,30.2100,29.8900,30.2000,7559889,0
20120823,30.0700,30.1500,29.7500,29.7900,8108279,0
20120824,29.7400,29.9700,29.5300,29.8900,4747068,0
20120827,29.9700,29.9700,29.3600,29.4300,5538622,0
20120828,29.3700,29.6100,29.2500,29.2600,5398049,0
20120829,29.3100,29.4700,29.1300,29.3200,4497448,0
20120830,29.1600,29.5400,29.1500,29.3700,6314406,0
20120831,29.5800,29.8200,29.3000,29.3100,12711506,0
20120904,29.2700,29.3500,28.6400,28.6400,13055851,0
20120905,28.7400,28.8200,28.4500,28.4500,13176670,0
20120906,28.6200,29.5300,28.6200,29.5300,13541107,0
20120907,29.5900,30.3500,29.5600,30.3300,8226378,0
20120910,30.2900,30.6200,30.1500,30.3000,7873774,0
20120911,30.3000,30.5300,30.1100,30.2400,7249361,0
20120912,30.4300,30.4900,29.9580,30.1800,5828404,0
20120913,30.2500,31.4300,30.1100,31.4300,29551484,0
20120914,31.6100,32.4800,31.4000,32.2500,38704706,0
20120917,32.0000,32.0800,31.1200,31.1300,35874012,0
20120918,31.1200,31.1700,30.8700,31.0200,7729586,0
20120919,31.0600,31.1999,30.8700,30.9600,7045383,0
20120920,30.6600,30.9300,30.4800,30.8800,5954221,0
20120921,31.1300,31.2000,30.2100,30.2600,14156727,0
20120924,30.2600,30.3600,30.0300,30.2200,6219348,0
20120925,30.2600,30.4400,29.7600,29.7900,10559549,0
20120926,29.6200,29.6900,29.0700,29.1000,9108408,0
20120927,29.2500,29.2800,28.8900,29.1500,9471705,0
20120928,29.0300,29.1300,28.8570,28.9550,7931805,0
20121001,29.1900,29.6100,29.0900,29.3200,8106792,0
20121002,29.4000,29.5900,28.8700,29.1600,6141064,0
20121003,29.2200,29.2600,28.6200,28.7100,10585119,0
20121004,28.9400,29.3300,28.7300,29.1800,7431703,0
20121005,29.3700,29.7100,29.1500,29.2000,7089845,0
20121008,29.0500,29.2400,28.8700,29.0000,4824091,0
20121009,28.8000,28.9400,28.3800,28.4000,11122466,0
20121010,28.3900,28.4100,28.0300,28.0800,9841172,0
20121011,28.4500,28.5700,28.2200,28.2200,4771914,0
20121012,28.2600,28.4800,28.0100,28.0800,4848063,0
20121015,28.0700,28.3900,28.0599,28.3200,4870309,0
20121016,28.5400,29.9900,28.5000,29.9100,19151593,0
20121017,30.0100,30.3600,29.7550,30.2400,13116531,0
20121018,30.0500,30.4800,29.8300,30.2200,7733753,0
20121019,30.2100,30.2400,29.6000,29.8600,8798578,0
20121022,29.6300,29.9800,29.3550,29.7400,6596182,0
20121023,28.9400,29.0300,28.5000,28.5500,11051087,0
20121024,30.0200,30.8700,29.6200,29.8800,20639693,0
20121025,30.1000,30.2200,29.1300,29.6600,7530211,0
20121026,29.3900,29.6800,29.0200,29.5700,9395415,0
20121031,29.6800,29.9400,29.0300,29.3000,6360863,0
20121101,29.4100,30.1500,29.3000,30.1100,7543670,0
20121102,30.3400,30.4900,29.7100,29.7500,13765031,0
20121105,29.4800,30.1101,29.4100,30.0600,6138651,0
20121106,30.1300,30.7900,30.0700,30.5200,8580256,0
20121107,30.1100,30.5200,29.8900,30.2900,12432473,0
20121108,30.2200,30.4000,29.4000,29.5500,7418206,0
20121109,29.4100,29.8500,29.2400,29.3600,6920483,0
20121112,29.3600,29.4100,28.7500,28.7900,5937225,0
20121113,29.2600,29.4600,28.8200,28.8300,10033822,0
20121114,28.8700,28.9100,28.2200,28.2800,10099065,0
20121115,28.2700,28.3000,27.7000,27.8900,9066086,0
20121116,27.9700,28.0300,27.4500,27.7400,12050861,0
20121119,28.2600,28.8400,28.2100,28.7800,8395626,0
20121120,28.7000,29.0700,28.4700,28.7900,5893265,0
20121121,28.8400,28.9350,28.6200,28.8200,4530779,0
20121123,28.8400,29.4400,28.7800,29.3800,3232950,0
20121126,29.2200,29.5900,29.0200,29.5850,5548786,0
20121127,29.5400,29.9800,29.3200,29.7100,7604127,0
20121128,29.4200,29.8900,29.1600,29.8700,6129238,0
20121129,30.0500,30.1980,29.7900,30.0000,5532899,0
20121130,30.0000,30.3000,29.9200,30.1900,5723895,0
20121203,30.2900,30.4500,29.0300,29.3000,12287594,0
20121204,29.2700,29.8500,29.2200,29.2950,5814046,0
20121205,29.3700,29.7300,29.1750,29.4900,6136688,0
20121206,29.5500,29.7800,29.4300,29.6400,4067613,0
20121207,29.6800,30.3300,29.5500,30.3000,6721642,0
20121210,30.2600,30.6100,30.2300,30.6100,5526007,0
20121211,30.7300,31.1500,30.6400,31.0500,8213677,0
20121212,31.2300,31.4500,31.0100,31.1500,9000628,0
20121213,31.1700,31.4800,30.8950,31.0300,6120744,0
20121214,30.8800,31.6400,30.8800,31.4200,7449223,0
20121217,31.4800,31.8200,31.3901,31.8200,7878758,0
20121218,31.8300,32.8500,31.7850,32.7900,13366329,0
20121219,32.7800,32.9500,32.3600,32.4300,10194044,0
20121220,32.0800,32.5000,31.9900,32.4900,6288584,0
20121221,32.0500,32.1500,31.7350,31.9900,9052016,0
20121224,31.9900,32.3000,31.8100,32.1800,2943478,0
20121226,32.2400,32.5900,32.1300,32.4200,6281644,0
20121227,32.5000,32.5400,31.5500,32.1200,5611112,0
20121228,31.8500,32.0800,31.5500,31.6200,6136957,0
20121231,31.6100,32.3800,31.5000,32.3294,6704409,0
20130102,32.9900,33.3300,32.7100,33.0500,9346964,0
20130103,32.9700,33.5600,32.9500,33.1500,6794447,0
20130104,33.2000,33.6600,33.1500,33.6300,5220965,0
20130107,33.1600,33.6300,33.0200,33.5900,6642497,0
20130108,33.5000,33.5800,33.0400,33.1000,7986916,0
20130109,33.3200,33.7318,33.2900,33.5000,8211421,0
20130110,33.8100,33.9200,33.4700,33.8400,6207584,0
20130111,33.8100,33.9800,33.4400,33.8600,6688511,0
20130114,33.8300,34.2900,33.6800,34.2800,6946623,0
20130115,34.0400,34.1600,33.9100,34.0900,5168060,0
20130116,33.8900,33.9800,33.5850,33.6600,7537341,0
20130117,33.9300,33.9900,33.7800,33.8100,8951154,0
20130118,33.7500,33.9100,33.4900,33.8000,8247255,0
20130122,33.8400,34.0300,33.7200,33.9500,7335061,0
20130123,33.8500,34.1700,33.6600,34.0800,9744088,0
20130124,34.1700,34.6200,34.1700,34.4300,11014957,0
20130125,34.5700,34.7300,34.4400,34.5800,7924455,0
20130128,34.6300,34.6600,34.2300,34.4200,7066045,0
20130129,34.3500,34.8100,34.2400,34.7300,8909977,0
20130130,34.5900,34.8300,34.4500,34.6100,10261986,0
20130131,32.4200,33.1500,32.0000,32.2000,29818753,0
20130201,32.2500,32.6800,32.0000,32.5900,13791419,0
20130204,32.4300,32.5800,32.1100,32.1300,9031418,0
20130205,32.3000,32.5600,32.2900,32.3100,6596307,0
20130206,32.2300,32.5300,32.1500,32.5300,8345915,0
20130207,32.4000,32.6900,31.7700,32.2000,6455998,0
20130208,32.3200,32.5200,32.1400,32.4200,4530396,0
20130211,32.4000,32.5500,32.2100,32.4800,4263312,0
20130212,32.4900,32.7700,32.3100,32.7600,6756543,0
20130213,32.9500,33.1800,32.8300,33.0000,5776192,0
20130214,32.8100,32.8600,32.4800,32.4900,7236817,0
20130215,32.7000,32.7400,32.1400,32.1600,9037769,0
20130219,32.1500,32.5000,32.1450,32.2000,7094423,0
20130220,32.2000,32.2722,31.5700,31.6400,7348774,0
20130221,31.4900,31.5000,30.6600,30.8400,11720696,0
20130222,30.9800,31.5300,30.9700,31.3800,5815002,0
20130225,31.6100,31.7300,30.6300,30.6400,7052612,0
20130226,30.9100,31.0500,30.6700,30.8900,6646794,0
20130227,30.9300,31.9100,30.9000,31.8100,6513721,0
20130228,31.8100,31.9000,31.5100,31.7200,6364662,0
20130301,31.5000,31.8600,31.0800,31.8100,5929590,0
20130304,31.7100,31.9800,31.5600,31.9200,4640595,0
20130305,32.1200,32.4800,31.9800,32.2000,4829677,0
20130306,32.4600,32.8500,32.4600,32.7100,6163331,0
20130307,32.7500,32.8350,32.4100,32.5000,4678609,0
20130308,32.7100,32.9000,32.6800,32.7700,4594220,0
20130311,32.7500,33.1000,32.4400,32.9900,3979178,0
20130312,32.9900,33.3000,32.7800,33.2400,4214182,0
20130313,33.1900,33.4500,33.0400,33.2100,4368739,0
20130314,33.3600,33.7100,33.2400,33.6700,5708350,0
20130315,33.4700,33.8100,33.4600,33.8100,8110124,0
20130318,33.3800,33.5250,33.2000,33.2700,5055080,0
20130319,33.4000,33.4800,32.5250,33.1900,9774982,0
20130320,33.5300,33.5800,33.2850,33.4400,3669069,0
20130321,33.1000,33.1500,32.4600,32.4800,8449311,0
20130322,32.6700,32.8200,32.5300,32.7800,17536290,0
20130325,32.7900,33.1000,32.1700,32.2900,21864763,0
20130326,32.1800,32.4450,31.9300,32.0000,6448090,0
20130327,31.7100,31.8000,31.3900,31.7800,6405455,0
20130328,31.7600,32.0050,31.6900,31.8400,7708822,0
20130401,31.8600,31.8600,31.2200,31.3700,4762260,0
20130402,31.5500,31.6000,30.8600,30.9500,7582997,0
20130403,31.0300,31.1500,30.6400,31.0000,9160886,0
20130404,31.0700,31.5500,31.0700,31.4300,7430335,0
20130405,30.9400,31.1200,30.7900,30.9000,6637657,0
20130408,30.8300,30.9100,30.3300,30.6800,9943642,0
20130409,30.8300,31.4900,30.7700,31.4400,6145021,0
20130410,31.5600,31.8900,31.3599,31.8300,5434300,0
20130411,31.8400,32.1250,31.7000,31.8600,4723264,0
20130412,31.6600,31.8000,31.1800,31.7500,5224290,0
20130415,31.4800,31.5200,30.1200,30.1800,9974446,0
20130416,30.5500,30.8700,30.2500,30.2700,15695255,0
20130417,30.0100,30.3800,29.8100,30.3000,8576283,0
20130418,30.3900,30.5000,29.9700,30.1800,7606807,0
20130419,30.4100,30.6900,30.3500,30.5500,10898982,0
20130422,30.6800,31.1700,30.4300,30.9900,5382076,0
20130423,31.2100,31.6850,31.0000,31.6600,6836946,0
20130424,31.7300,32.3300,31.7300,32.1700,12137692,0
20130425,33.2500,34.2300,33.0400,33.9700,19229601,0
20130426,33.7200,33.7800,33.1000,33.4200,11488036,0
20130429,33.4000,33.8800,32.9900,33.8700,9410550,0
20130430,33.8900,33.9500,33.5400,33.9100,10468159,0
20130501,33.6200,33.7800,33.1100,33.1500,9552584,0
20130502,33.1800,33.3300,32.8000,33.1200,5708478,0
20130503,33.4700,34.2950,33.4600,33.9600,8781833,0
20130506,33.9500,34.1800,33.7900,34.0100,4232986,0
20130507,34.2100,34.7000,34.1800,34.5400,5982318,0
20130508,34.5100,34.6900,34.2600,34.5100,6202961,0
20130509,34.4300,35.0600,34.3500,34.9200,10502326,0
20130510,34.9100,34.9900,34.2000,34.4600,6569285,0
20130513,34.3400,34.4200,34.1000,34.3500,5244822,0
20130514,34.3000,35.0000,34.3000,34.9300,6084064,0
20130515,34.8100,35.7500,34.7700,35.3400,8212155,0
20130516,35.1100,35.4900,34.8800,35.1000,6758176,0
20130517,35.1500,35.8900,35.1100,35.8200,7470691,0
20130520,35.8200,35.8700,35.4200,35.6100,6194244,0
20130521,35.7200,35.9300,35.5150,35.7800,5690196,0
20130522,35.5200,36.0000,34.9100,35.1200,7324639,0
20130523,34.5600,35.2100,34.3100,35.1000,7718976,0
20130524,34.8700,35.1869,34.8000,35.0800,7583318,0
20130528,35.4600,35.6500,34.9000,35.0400,5294419,0
20130529,35.0200,35.0700,34.5200,34.9400,5729422,0
20130530,35.0600,35.1800,34.7600,34.8000,4342642,0
20130531,34.6900,35.2100,34.4500,34.4600,5896330,0
20130603,34.3700,34.4500,33.9210,34.3400,7627858,0
20130604,34.3900,34.7200,34.2900,34.6200,5470743,0
20130605,34.4200,34.4300,33.5200,33.6600,5540796,0
20130606,33.6300,33.9900,33.2900,33.8900,5295229,0
20130607,33.9600,34.5563,33.8200,34.3500,5929455,0
20130610,34.5400,34.6900,34.1150,34.3300,4337647,0
20130611,33.9600,34.4100,33.6260,34.0000,5196095,0
20130612,34.3800,34.4500,33.6500,33.7900,4403193,0
20130613,33.6900,34.7800,33.5400,34.6500,6240341,0
20130614,34.5200,34.7800,33.8500,34.0100,5481774,0
20130617,34.3800,34.4900,33.8500,34.1400,4758396,0
20130618,34.2400,35.1500,34.2000,34.6200,4405605,0
20130619,34.5600,34.7300,34.1000,34.1000,5031031,0
20130620,33.7500,34.2400,33.0600,33.1900,10481967,0
20130621,33.5300,33.5600,32.1900,32.6300,13421121,0
20130624,32.2000,32.6250,31.6500,32.3500,8508597,0
20130625,32.6800,32.7100,32.1300,32.5000,6869884,0
20130626,32.6000,32.6000,31.8850,32.2000,9132510,0
20130627,32.3800,32.6400,32.3000,32.3500,4302307,0
20130628,32.2900,32.5700,31.9900,32.1700,7066824,0
20130701,32.4100,32.7900,32.3000,32.5000,5058356,0
20130702,32.4200,32.6550,32.1250,32.4400,4651966,0
20130703,32.3300,32.4500,32.0500,32.4300,2386092,0
20130705,32.7300,32.8700,32.3600,32.6900,2604746,0
20130708,32.9000,33.2400,32.7280,33.0900,4571376,0
20130709,33.4800,34.1250,33.4800,34.0200,7001788,0
20130710,33.9800,34.0400,33.6000,33.7900,4408096,0
20130711,34.3400,34.3700,34.0700,34.2000,4079436,0
20130712,34.1900,34.2150,33.8600,34.1200,3547151,0
20130715,34.2300,34.4800,34.0800,34.4000,3129704,0
20130716,34.3100,34.5100,33.8200,33.9700,5992453,0
20130717,34.3200,34.7800,34.1500,34.7300,7945362,0
20130718,34.7500,35.0900,34.5000,34.5800,5867590,0
20130719,34.5900,34.7200,34.3400,34.6700,4294730,0
20130722,34.6100,35.0100,34.5000,34.5900,4438363,0
20130723,34.9300,35.0900,34.5100,34.5500,5541338,0
20130724,34.5900,34.6600,34.0300,34.3700,8219158,0
20130725,34.9500,35.1000,34.6500,34.9900,7949070,0
20130726,34.7900,34.8900,34.3700,34.7000,5424611,0
20130729,34.7000,35.0900,34.6400,35.0000,4276044,0
20130730,34.8500,35.1400,34.6600,35.0600,4467744,0
20130731,35.1200,35.4900,35.0000,35.0400,7333403,0
20130801,35.3800,35.6300,35.2500,35.4000,5345116,0
20130802,35.2800,36.2500,35.1600,36.2200,7862623,0
20130805,36.2700,36.6800,36.1310,36.4800,6920816,0
20130806,36.4400,36.4400,35.8900,36.0600,5003343,0
20130807,35.9100,36.5300,35.8200,36.2900,5470811,0
20130808,36.4700,36.9700,36.2300,36.9100,7483127,0
20130809,36.8500,38.5000,36.7995,38.0400,18733550,0
20130812,37.6100,38.0900,37.3750,37.4800,9088564,0
20130813,37.7000,38.0900,37.4800,37.8800,7753980,0
20130814,37.8100,38.2800,37.6406,37.7500,5667033,0
20130815,37.3700,37.4300,36.8500,37.1500,5692387,0
20130816,37.0000,37.1400,36.6302,36.8900,5817198,0
20130819,36.7800,37.2199,36.5950,36.6300,4479443,0
20130820,36.6800,37.1900,36.5100,36.9500,7257811,0
20130821,36.8200,37.5500,36.8200,37.1400,8021822,0
20130822,37.1700,37.5000,36.8916,37.1900,6370749,0
20130823,37.3000,38.9600,37.2500,38.7400,16488704,0
20130826,38.6700,39.2000,38.2600,38.6500,10305549,0
20130827,38.2300,38.4900,37.5350,37.5600,7158836,0
20130828,37.4700,37.7200,37.2210,37.4500,5032578,0
20130829,37.3300,37.7500,37.2300,37.5200,3998874,0
20130830,37.7100,37.8600,37.2700,37.4000,5100123,0
20130903,37.8800,37.9300,37.3000,37.4400,5985548,0
20130904,37.3800,37.9150,37.1200,37.7800,4237915,0
20130905,37.7900,38.5950,37.6800,38.4100,5611480,0
20130906,38.7300,38.8200,38.1200,38.5600,8441051,0
20130909,38.5500,38.9850,38.5400,38.8100,5299822,0
20130910,39.0000,40.0200,38.8900,39.9800,10235590,0
20130911,39.8900,40.0600,39.5000,39.8500,7677524,0
20130912,39.7000,40.2441,38.7500,38.8600,14049662,0
20130913,38.9700,40.0400,38.8500,39.8700,8318175,0
20130916,40.2700,40.3300,39.7100,39.8000,7183762,0
20130917,39.8000,40.0300,39.5100,39.7100,6334605,0
20130918,39.4300,40.9150,39.3500,40.8600,7760077,0
20130919,40.7200,41.0800,40.3700,40.6100,6845749,0
20130920,40.6100,40.6600,39.5400,39.7000,20855761,0
20130923,39.5700,39.6900,39.1400,39.2400,19634368,0
20130924,39.2000,39.7550,38.9800,39.1100,16953561,0
20130925,39.2200,40.2400,39.0700,39.8600,8495355,0
20130926,39.8200,40.2000,39.6800,39.9900,5923872,0
20130927,39.8300,39.8400,38.8900,39.0200,9265342,0
20130930,38.5100,38.7800,38.2600,38.4000,10825995,0
20131001,38.4600,38.5400,38.0400,38.3100,10398448,0
20131002,38.1600,38.7100,38.1500,38.7000,8296947,0
20131003,38.6100,38.8100,38.2500,38.7700,7988811,0
20131004,38.8000,40.0200,38.5200,39.9900,9530490,0
20131007,39.4100,39.8500,39.1200,39.3500,6096478,0
20131008,39.2800,39.2900,38.4900,38.5200,9766141,0
20131009,38.6300,39.0900,38.0800,38.9200,9557918,0
20131010,39.4400,40.4400,39.4300,40.4000,7770090,0
20131011,40.5200,41.1000,40.2100,41.0700,8041413,0
20131014,40.6900,40.9200,40.3700,40.8200,4870794,0
20131015,40.7800,40.8000,40.3216,40.4300,4669826,0
20131016,40.7300,41.3000,40.5000,41.1300,8074986,0
20131017,41.0900,41.4300,40.9600,41.3900,5865365,0
20131018,41.5500,41.6300,41.1900,41.3100,4905242,0
20131021,41.1900,41.5000,41.0100,41.3600,5757991,0
20131022,41.4400,41.7400,41.3900,41.5500,6762727,0
20131023,41.3000,41.4500,40.9200,41.0400,7341999,0
20131024,40.1800,41.0300,39.1400,40.6200,14153949,0
20131025,40.3900,40.7400,39.0200,39.5200,10921926,0
20131028,39.6100,39.6900,39.0600,39.1100,7958757,0
20131029,39.3800,39.6000,39.1700,39.4600,7078774,0
20131030,39.6200,39.9590,38.9300,39.2600,5909184,0
20131031,39.3500,39.8000,39.2000,39.4700,5314546,0
20131101,39.5700,39.5896,38.8400,38.9500,5187835,0
20131104,39.0900,39.0900,38.1600,38.4000,10933542,0
20131105,38.3200,38.9400,38.2500,38.7200,4507344,0
20131106,38.8500,39.4000,38.8500,39.2600,4966019,0
20131107,39.3800,39.5300,38.5800,38.6700,6745999,0
20131108,38.6500,39.6700,38.6500,39.6700,5452935,0
20131111,39.4100,39.8500,39.2200,39.6600,4900762,0
20131112,39.6000,39.7000,39.2300,39.3400,5273433,0
20131113,39.1700,39.6800,39.0800,39.6000,7273540,0
20131114,39.8100,40.1300,39.7000,40.1000,7512687,0
20131115,40.1700,40.3000,40.0400,40.2300,6434065,0
20131118,40.1600,40.3100,39.7900,39.8700,7051375,0
20131119,39.9000,39.9500,39.5100,39.7000,6016130,0
20131120,39.7600,39.8300,39.1100,39.2600,6556773,0
20131121,39.4000,39.7700,39.3900,39.6300,6275243,0
20131122,39.5200,39.7000,39.5100,39.6600,4610120,0
20131125,39.7100,39.7100,38.9200,39.0100,6086156,0
20131126,39.0300,39.2000,38.6000,38.7900,5887935,0
20131127,38.8800,39.2800,38.8400,39.1000,7141738,0
20131129,39.3200,39.3700,38.9200,39.0600,3094928,0
20131202,39.3800,40.3500,39.3201,39.9800,14320490,0
20131203,39.8100,39.8735,38.4600,38.7200,10894145,0
20131204,38.5800,39.2300,38.5800,38.8900,9832240,0
20131205,38.8300,39.0100,38.4200,38.6100,6928346,0
20131206,39.1100,39.4500,38.9900,39.2700,5973966,0
20131209,39.2900,40.8100,39.2700,40.8000,13953032,0
20131210,40.6100,42.0000,40.5200,41.7800,15417714,0
20131211,41.8700,41.9500,40.9500,41.0500,11718516,0
20131212,40.9499,40.9800,40.2600,40.7600,7022245,0
20131213,40.9700,41.6800,40.6800,41.5200,13448165,0
20131216,41.6200,41.9700,41.2700,41.4100,10935492,0
20131217,41.5900,42.3000,41.5800,42.2000,14164048,0
20131218,42.2900,43.5600,42.2500,43.5100,15458326,0
20131219,43.1500,44.5700,43.0600,43.9000,13246941,0
20131220,43.9600,44.3200,43.6100,43.7800,11724942,0
20131223,44.0400,44.4900,43.8650,43.8800,6186075,0
20131224,44.0000,44.4400,43.9400,44.4200,2765318,0
20131226,44.5800,44.9900,44.3400,44.8600,6527323,0
20131227,44.5000,44.8100,44.4300,44.6000,6081291,0
20131230,44.4000,44.7000,44.3150,44.6000,5971603,0
20131231,44.6300,44.7000,44.2500,44.4000,7920638,0
20140102,44.2000,44.3800,43.7600,43.8700,6835380,0
20140103,44.0300,44.1800,43.6200,43.6700,5593471,0
20140106,43.8000,44.0000,43.2800,43.5900,7374188,0
20140107,43.7600,43.7900,42.7700,43.1100,9953705,0
20140108,43.1100,43.3500,42.8300,43.1600,7588043,0
20140109,43.3500,43.6200,42.5800,42.6000,10496131,0
20140110,42.5200,42.9550,42.4700,42.7100,5732398,0
20140113,42.4700,42.7600,41.8200,41.8900,6502726,0
20140114,42.0100,42.8200,41.9900,42.6500,9334956,0
20140115,42.6700,43.2600,42.6700,43.0500,12253703,0
20140116,42.8800,43.1654,42.8200,43.0900,13247667,0
20140117,43.0200,43.4700,43.0000,43.0700,12767885,0
20140121,45.8600,46.7000,44.9800,45.9300,35492983,0
20140122,46.1600,46.8500,45.5300,45.6800,20033709,0
20140123,45.2000,45.7500,43.9800,44.7200,20053137,0
20140124,44.2200,44.3100,43.3000,43.4100,13530798,0
20140127,43.5100,43.8200,42.5400,43.1000,15568874,0
20140128,43.2000,43.2900,42.8200,43.0600,10104156,0
20140129,45.3200,45.6600,44.2800,44.7300,30940863,0
20140130,45.2400,45.7500,44.8900,45.3100,21730235,0
20140131,44.3400,46.1400,44.2600,45.5100,12705142,0
20140203,45.4200,45.6500,44.6200,44.6900,13234670,0
20140204,45.1900,45.5000,44.7200,44.9600,9600142,0
20140205,44.5900,44.9500,44.0000,44.8500,9262938,0
20140206,44.9300,45.7800,44.9300,45.5900,11201175,0
20140207,45.9400,45.9600,45.1300,45.6000,9215835,0
20140210,45.3000,45.9400,45.2600,45.8400,9339433,0
20140211,45.7700,47.3200,45.7700,46.8400,13492430,0
20140212,46.2400,46.8400,45.8844,46.3700,12089810,0
20140213,45.8300,46.6300,45.7000,46.3000,5922577,0
20140214,46.1600,46.8400,45.9100,46.7100,5152373,0
20140218,46.4900,47.0000,46.0100,46.7800,7918335,0
20140219,46.7100,47.0700,46.3800,46.4400,8266777,0
20140220,46.5100,47.2400,46.5100,47.1400,11135378,0
20140221,47.3100,47.5900,46.9500,46.9600,8755711,0
20140224,46.9000,47.3400,46.8100,46.9500,8379380,0
20140225,47.0400,47.5700,46.8410,47.2200,6630567,0
20140226,47.2400,48.3400,47.2000,47.8300,9150291,0
20140227,47.7800,48.5200,47.7000,48.5100,10141753,0
20140228,48.2700,49.2300,48.2700,48.7100,10238659,0
20140303,48.0400,48.7700,47.9300,48.4400,7181669,0
20140304,48.8800,49.5600,48.8800,49.4600,7759841,0
20140305,49.4000,50.0200,49.1900,49.9100,8860635,0
20140306,49.9700,50.4600,49.7400,49.7800,6542178,0
20140307,49.9100,49.9800,49.3000,49.5100,5807436,0
20140310,49.3500,49.9400,49.1800,49.8300,6228830,0
20140311,49.6700,49.8700,49.1400,49.2600,7743322,0
20140312,49.0000,49.2200,48.7600,49.0300,6539863,0
20140313,49.2500,49.6600,48.4700,48.7400,6413274,0
20140314,48.5800,49.0200,48.4600,48.6500,9161615,0
20140317,48.9500,49.2550,48.6200,49.0000,6466617,0
20140318,49.1400,49.7700,49.1300,49.6700,5700984,0
20140319,49.8400,50.2600,49.4100,49.6100,8847033,0
20140320,49.5000,50.2800,49.3800,50.2400,5356725,0
20140321,50.6400,50.8400,50.0300,50.2100,8720998,0
20140324,50.2600,50.5600,49.8100,50.1600,6821920,0
20140325,50.4100,50.9600,50.2700,50.6400,6987901,0
20140326,50.4100,50.9500,49.4200,49.4300,8119527,0
20140327,49.0000,49.0700,47.6000,47.9900,14322012,0
20140328,48.2000,48.7650,48.0100,48.2000,7246143,0
20140331,48.5900,48.8600,48.4400,48.5900,8200808,0
20140401,48.8600,49.7450,48.8600,49.7100,6400822,0
20140402,49.7500,49.9800,49.3400,49.9000,5739738,0
20140403,50.0000,50.4300,49.2700,49.5600,5214362,0
20140404,50.2200,50.3600,48.6000,48.6900,7108071,0
20140407,48.6800,49.0600,47.5549,47.9300,8554438,0
20140408,48.0800,48.4800,47.5126,48.0700,8337093,0
20140409,48.3200,49.0250,48.0700,48.9700,7082222,0
20140410,48.9000,49.0990,47.6300,47.7000,8072497,0
20140411,47.4000,47.9900,46.9000,46.9500,8100619,0
20140414,47.3600,47.7200,47.0400,47.5000,7062790,0
20140415,47.6000,47.7400,46.5600,47.5700,12018254,0
20140416,48.0300,48.5900,47.6000,48.5000,6814232,0
20140417,48.4100,48.9700,48.3500,48.7200,7099398,0
20140421,48.9000,48.9599,48.2950,48.7500,3446333,0
20140422,48.9000,49.4000,48.5980,48.9400,8154210,0
20140423,50.2100,50.6400,49.2700,49.3700,13320279,0
20140424,49.6600,49.6600,48.6003,49.2400,6108411,0
20140425,48.9800,49.0200,48.2700,48.5000,6644855,0
20140428,48.6500,48.8800,47.0100,47.2900,14032681,0
20140429,47.8900,48.9500,47.8000,48.7000,10869997,0
20140430,48.7100,49.9500,48.5300,49.9000,10475247,0
20140501,49.8600,49.8900,48.6600,48.7100,8742776,0
20140502,49.0400,49.3100,48.6800,48.6900,7493442,0
20140505,48.5300,49.4300,48.2800,49.3600,6548422,0
20140506,49.2100,49.6200,48.9400,49.1100,4281377,0
20140507,49.1900,49.5200,48.8500,49.5200,5097005,0
20140508,49.4500,50.1400,48.8900,49.2100,14229368,0
20140509,49.2500,49.7500,48.6600,49.2700,10533642,0
20140512,49.6800,50.1200,49.5900,50.1200,12958655,0
20140513,50.1200,50.4000,49.8600,50.0500,13419550,0
20140514,49.9800,50.6300,49.8000,50.2000,12652663,0
20140515,50.1700,50.1800,48.3000,48.6100,14425417,0
20140516,48.6600,49.1800,48.1235,48.9800,9261654,0
20140519,48.9100,49.7100,48.8800,49.3400,9083865,0
20140520,49.7700,50.2300,49.5900,49.7400,6887281,0
20140521,50.0000,50.3100,49.8500,49.9400,7113036,0
20140522,49.8200,50.1600,49.7100,49.7800,6942270,0
20140523,49.7700,50.7400,49.7600,50.6800,7565998,0
20140527,50.7500,51.2800,50.7200,50.9300,10520290,0
20140528,50.8100,51.8400,50.8000,51.7700,10592732,0
20140529,51.7800,52.5500,51.4800,52.4700,10324544,0
20140530,52.4600,52.4900,51.8300,52.1200,7497423,0
20140602,52.1600,52.8500,52.0550,52.5100,8191736,0
20140603,52.3700,52.8800,52.3500,52.6100,6976341,0
20140604,52.1500,52.7200,51.8300,52.4800,6218878,0
20140605,52.6100,52.8700,51.9300,52.6200,6161058,0
20140606,52.7000,53.1500,52.7000,53.1300,7306617,0
20140609,53.0700,53.3000,52.8400,52.9900,6201983,0
20140610,52.9300,53.2300,52.5700,53.1500,3986272,0
20140611,52.9100,53.0800,52.5500,52.8600,3992921,0
20140612,52.7400,53.0900,51.8000,52.0000,7584762,0
20140613,51.9400,52.7000,51.9200,52.4000,6378808,0
20140616,52.1500,52.5400,51.8700,52.3000,5496012,0
20140617,52.1400,52.3800,51.8200,52.0000,4069694,0
20140618,51.9000,52.6100,51.7400,52.5200,4321455,0
20140619,52.2800,52.5500,51.9300,52.0700,4937996,0
20140620,52.1700,52.6800,52.0000,52.4700,7984953,0
20140623,52.6700,52.9600,52.3900,52.8900,5789942,0
20140624,52.7800,53.3500,52.3100,52.3200,5455695,0
20140625,52.3400,52.8600,52.3200,52.6100,5193829,0
20140626,52.3900,52.4500,51.6250,52.1200,6306438,0
20140627,51.7600,51.8300,50.8700,51.6100,7483192,0
20140630,51.6300,51.8300,51.1000,51.4600,5720765,0
20140701,51.5500,51.7300,51.2700,51.5400,5350353,0
20140702,51.6900,51.9800,51.5100,51.5200,4355762,0
20140703,51.7600,52.1900,51.7100,52.0500,3161535,0
20140707,51.6200,51.7700,51.1550,51.2300,5189027,0
20140708,51.2700,51.3000,50.4900,50.9900,5917496,0
20140709,51.1600,51.3990,50.8910,51.2000,5483432,0
20140710,50.6200,51.5900,50.4800,51.1200,5944833,0
20140711,51.2000,51.6800,51.0100,51.6000,4126422,0
20140714,51.9400,51.9400,51.4500,51.5000,5173242,0
20140715,51.7500,52.0600,51.3050,51.5400,4636861,0
20140716,51.7200,52.2100,51.6300,52.0700,5332206,0
20140717,51.7000,52.1300,51.5450,51.6500,4480612,0
20140718,51.7200,52.1550,51.5200,51.6900,6452978,0
20140721,51.7000,52.0500,51.6000,51.8600,5408327,0
20140722,52.0800,52.3600,51.7910,52.3000,6010714,0
20140723,53.0400,54.2800,52.3100,53.8900,14033373,0
20140724,53.9800,54.1200,53.4000,53.8400,8479252,0
20140725,53.6400,54.1400,53.5000,53.7100,7354063,0
20140728,53.8400,54.1500,53.5700,53.7000,8733303,0
20140729,53.8900,54.0300,53.4400,53.4500,5504777,0
20140730,53.7200,53.8000,52.2600,52.4800,7250803,0
20140731,52.1200,52.1200,51.0000,51.0700,8567599,0
20140801,51.2000,51.2500,50.3500,50.9700,7003210,0
20140804,51.1900,51.8300,50.7900,51.6800,6038580,0
20140805,51.4500,51.8200,50.9300,51.1000,6316370,0
20140806,50.7100,51.5500,50.3400,51.4900,10625857,0
20140807,51.7400,52.1300,51.1900,51.3200,5933706,0
20140808,51.3700,52.3000,51.2400,52.2800,7602741,0
20140811,52.4400,52.8000,51.7900,51.8000,5429140,0
20140812,51.8000,52.0000,51.4100,51.8000,4255245,0
20140813,52.0500,52.6700,51.9900,52.5000,3929339,0
20140814,52.5600,52.6700,52.0600,52.1300,5175623,0
20140815,52.2000,52.5200,51.6500,52.0200,7730024,0
20140818,52.3400,52.8900,52.2100,52.8800,5434053,0
20140819,52.9900,53.2000,52.8500,53.0800,3648500,0
20140820,53.0100,53.4000,52.9700,53.3000,3712317,0
20140821,53.3300,53.4700,53.0500,53.0700,3637825,0
20140822,53.0000,53.2700,52.8500,53.1100,3351892,0
20140825,53.1900,53.4000,53.0000,53.1300,2900656,0
20140826,53.1300,53.2800,52.9200,53.1000,3683730,0
20140827,53.2800,53.9300,53.0900,53.6400,6567156,0
20140828,53.5300,53.8200,53.2300,53.6400,4924047,0
20140829,53.7700,53.8650,53.4900,53.5500,4223690,0
20140902,53.5600,53.6400,53.2500,53.5500,4842309,0
20140903,53.7000,54.2500,53.6500,53.9000,7805559,0
20140904,53.9700,54.9650,53.8700,54.2900,10109224,0
20140905,54.3100,54.9200,54.2000,54.8000,10364425,0
20140908,54.7700,54.9400,54.2600,54.3100,6391546,0
20140909,54.3000,54.3000,53.3700,53.4600,6089753,0
20140910,53.3400,53.4600,52.9900,53.3600,7230788,0
20140911,52.9000,53.0400,52.3700,52.8800,9617582,0
20140912,53.0400,53.4000,52.3827,52.6700,7772107,0
20140915,52.7000,53.2900,52.4300,53.0400,6785139,0
20140916,53.0300,53.8000,53.0000,53.4800,7814966,0
20140917,53.9100,54.5000,53.7000,54.1500,14675545,0
20140918,54.4700,54.5800,53.5700,53.5900,8739572,0
20140919,53.9200,54.3300,53.3500,53.4900,19790716,0
20140922,53.3000,53.6500,52.7500,52.8600,8162190,0
20140923,52.7500,53.3500,52.7500,52.7900,6167950,0
20140924,53.0100,53.7350,52.8900,53.5200,8835167,0
20140925,53.4800,53.6700,52.8300,53.1300,9506284,0
20140926,52.7800,53.6700,52.7800,53.5700,10304332,0
20140929,53.1000,53.6300,52.8280,53.4200,6773783,0
20140930,53.3400,53.8000,52.4400,52.4400,13830309,0
20141001,52.2400,52.3000,50.2800,50.4500,14802634,0
20141002,49.6000,50.5700,48.5100,50.4200,13719987,0
20141003,50.5800,51.0100,50.4450,50.6200,7425022,0
20141006,50.9700,51.0900,50.3600,50.5000,6390535,0
20141007,50.3000,50.3600,49.4800,49.5000,7290481,0
20141008,49.3600,50.0500,48.5400,50.0000,14720315,0
20141009,49.9900,50.1000,47.5700,48.2300,17858005,0
20141010,47.1800,48.1500,46.5400,47.5700,17911260,0
