DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,8.4219,8.5625,7.1875,7.5469,18226400,0
20010103,7.3750,9.8750,7.3750,9.8359,27175600,0
20010104,9.3281,9.8125,8.6719,8.8438,21968400,0
20010105,8.9609,9.0000,7.6250,7.6250,23340800,0
20010108,7.7500,7.8125,7.1094,7.6562,31816000,0
20010109,8.0000,8.7500,7.8125,8.3438,19320800,0
20010110,8.1094,9.8438,7.9688,9.8281,24753600,0
20010111,9.1094,10.5000,9.0000,10.2344,30319600,0
20010112,10.5312,10.5625,9.7344,10.0156,21676800,0
20010116,9.9844,11.1250,9.9844,10.9531,20228000,0
20010117,11.5000,11.9062,10.6719,10.7500,35958400,0
20010118,11.1562,11.8125,10.6719,11.7188,33312000,0
20010119,13.6250,13.6875,12.0312,12.5312,66035600,0
20010122,12.6719,13.2812,12.2188,12.3594,25345200,0
20010123,12.3125,13.1875,12.1875,13.0938,25710800,0
20010124,13.0781,13.7812,13.0625,13.6250,26372800,0
20010125,13.7344,13.7656,12.4062,12.4531,19655600,0
20010126,12.0469,12.7656,11.8906,12.4688,19416400,0
20010129,12.7031,13.1875,12.5000,13.0781,17989600,0
20010130,13.2500,13.3125,12.8438,13.2969,14265200,0
20010131,13.2188,13.3594,12.2812,12.3438,15953600,0
20010201,12.3203,12.4844,11.8438,12.0625,15444000,0
20010202,12.2188,12.2344,11.2500,11.5547,15663600,0
20010205,11.4062,11.8750,10.7188,11.6719,18827600,0
20010206,11.3906,11.7500,11.1875,11.7188,14074400,0
20010207,11.5000,11.5781,11.0000,11.5469,12133600,0
20010208,11.7031,12.2188,11.5391,11.7812,12290400,0
20010209,11.6406,11.7812,10.6719,11.1406,13010000,0
20010212,11.1406,12.1094,11.1406,11.7969,11936800,0
20010213,12.1250,12.6562,11.8438,11.8594,19363600,0
20010214,12.2188,12.7500,12.1562,12.5469,21640400,0
20010215,12.7031,13.1406,12.5625,12.6250,16850400,0
20010216,12.3125,12.5469,12.1250,12.1875,14594400,0
20010220,12.2344,12.2812,11.0625,11.1406,15707200,0
20010221,10.8203,11.6562,10.7969,11.4219,17801600,0
20010222,11.5469,11.7500,10.4688,11.1406,22174000,0
20010223,10.8281,11.1562,10.0781,11.0312,23450800,0
20010226,11.1562,11.3906,10.4219,11.3438,16109200,0
20010227,11.4531,11.5391,10.4531,10.5312,16462800,0
20010228,10.5078,11.0312,9.2188,9.5781,21932400,0
20010301,9.4062,9.9062,8.5000,9.4219,32626400,0
20010302,9.1250,10.0625,8.8125,9.4219,22122800,0
20010305,9.7812,9.8750,9.3438,9.5000,11021600,0
20010306,10.0312,10.7188,10.0156,10.0781,19364400,0
20010307,10.4219,11.2031,9.7812,10.6250,41479600,0
20010308,10.4219,10.5000,9.6250,9.7656,20577600,0
20010309,9.0469,9.0625,8.4219,8.5000,28553200,0
20010312,8.3906,8.4688,7.8281,7.8906,30924400,0
20010313,8.2969,8.6250,7.8906,8.6094,21871600,0
20010314,7.9531,8.6875,7.9219,8.5312,17189200,0
20010315,8.9453,9.1250,8.5000,8.6875,20912400,0
20010316,8.5625,8.8125,7.9062,8.1250,18816000,0
20010319,8.1719,9.3281,7.9844,9.2656,19258400,0
20010320,9.2812,9.7188,8.8125,8.8281,24547600,0
20010321,8.9844,9.3125,8.0312,8.0312,26360800,0
20010322,8.1094,9.2500,7.9531,9.1562,20007200,0
20010323,9.4844,9.5938,8.8438,9.2969,18983600,0
20010326,9.4922,10.2344,9.3594,9.6094,21643200,0
20010327,9.5850,10.1250,9.5850,10.0000,14331600,0
20010328,9.6575,9.8600,8.9225,9.0625,16586800,0
20010329,8.8275,9.2200,8.4225,8.5325,17466800,0
20010330,8.6575,9.5625,8.6575,9.0475,18726400,0
20010402,9.2650,9.3750,6.5000,8.8275,17642800,0
20010403,8.7500,8.8050,7.5475,7.6725,31736800,0
20010404,7.5950,8.0150,7.3125,7.5950,30310400,0
20010405,8.5150,8.8125,8.4375,8.7025,27187200,0
20010406,8.5150,9.0775,8.1725,8.8600,22914800,0
20010409,9.4550,9.6075,9.1775,9.4950,16332400,0
20010410,9.8600,10.2875,9.7500,9.8625,276400000,0
20010411,10.2675,10.3125,9.4500,9.7925,192000000,0
20010412,9.7300,10.4350,9.7300,10.2975,19171200,0
20010416,9.9825,10.9500,9.9600,10.2200,16847200,0
20010417,10.0475,10.8350,9.9900,10.7625,19093200,0
20010418,11.2475,12.0750,10.9725,11.4375,30026000,0
20010419,11.7950,12.5000,11.5175,12.4975,26794400,0
20010420,12.9975,14.0125,12.4250,12.6575,70460800,0
20010423,12.4275,12.4275,11.6750,11.7375,26971200,0
20010424,11.5000,12.1325,11.1250,11.1400,26148800,0
20010425,11.2450,12.1975,11.0050,12.1000,34890000,0
20010426,12.3200,12.3625,11.1250,11.4975,23411200,0
20010427,11.8775,11.9500,11.3450,11.7175,15422000,0
20010430,12.0925,13.0825,11.9750,12.6200,37736800,0
20010501,12.7000,13.5850,12.6525,13.5775,44001600,0
20010502,13.7625,13.8050,13.0625,13.4250,26802400,0
20010503,12.8500,13.0525,12.6300,12.8775,16684400,0
20010504,12.2775,13.1700,12.2775,13.0875,13971600,0
20010507,13.0350,13.0625,12.4175,12.5850,10974000,0
20010508,13.0000,13.3700,12.0750,13.1400,25915200,0
20010509,12.7325,13.4500,12.6675,13.2850,20662800,0
20010510,13.7475,13.9250,13.5025,13.5775,34592400,0
20010511,13.5500,13.5500,13.0000,13.3125,18584400,0
20010514,13.3125,13.9600,13.0875,13.8025,21724400,0
20010515,13.8700,14.2725,13.5625,14.0125,32258000,0
20010516,13.7900,14.6550,13.7900,14.4650,26978000,0
20010517,14.5150,15.6875,14.4775,15.6175,53736000,0
20010518,15.4275,15.7600,15.2150,15.6600,24730400,0
20010521,15.8100,16.0125,15.3825,16.0100,30704800,0
20010522,15.9900,16.6250,15.7925,16.0625,29712000,0
20010523,15.8100,16.0725,15.0000,15.2250,27655200,0
20010524,15.2000,15.9325,14.8950,15.8150,16618000,0
20010525,15.8225,15.9600,15.2375,15.5500,11396400,0
20010529,15.4350,15.4750,14.8650,14.9375,15412800,0
20010530,14.6475,15.6100,14.1875,14.9750,33063200,0
20010531,14.9850,15.3675,14.6900,15.1300,19496400,0
20010601,15.3025,15.4750,14.8425,15.3125,15310800,0
20010604,14.9750,15.8550,14.8750,15.6650,22089200,0
20010605,15.7500,16.3550,15.7125,16.1875,19203600,0
20010606,16.1900,16.5750,16.1225,16.1425,18410800,0
20010607,16.0150,16.3875,15.8250,16.2475,15034800,0
20010608,16.2800,16.2800,15.8000,15.8875,10093600,0
20010611,15.9225,16.2825,15.6000,15.6975,16615200,0
20010612,15.4575,16.1250,15.1700,15.8725,18596800,0
20010613,16.0400,16.2250,15.4300,15.4525,16148000,0
20010614,15.2375,16.1875,15.2375,16.0150,25855600,0
20010615,15.8250,16.3475,15.4875,16.2800,34572800,0
20010618,16.1375,16.3750,15.6625,15.7450,21873200,0
20010619,16.1275,16.5425,15.5750,15.7875,27261600,0
20010620,15.4975,17.3800,15.4975,17.3750,41250800,0
20010621,17.2450,17.5125,17.0825,17.4750,35090000,0
20010622,17.3450,17.6175,16.8725,16.9475,20747200,0
20010625,17.1575,17.8125,17.1275,17.7600,24674800,0
20010626,17.4600,17.6775,16.9400,17.0900,22198800,0
20010627,17.2625,17.4325,17.0075,17.1500,20140400,0
20010628,17.3775,17.6075,17.1000,17.4875,17506400,0
20010629,17.5800,17.5875,16.8725,16.9500,24598800,0
20010702,17.1525,17.5500,16.9125,17.0425,14668800,0
20010703,17.1000,17.5000,17.0000,17.3250,7257600,0
20010705,17.0625,17.2125,16.6250,16.6375,14636000,0
20010706,16.5150,16.9075,16.2550,16.3100,15218400,0
20010709,16.4375,16.5500,15.5300,16.1200,22398000,0
20010710,16.2475,16.2475,14.9000,15.0625,28336400,0
20010711,14.8025,15.2100,14.8025,15.0450,23053200,0
20010712,15.9100,16.7625,15.8025,16.7300,27983200,0
20010713,16.6225,17.2175,16.3775,16.7525,19092800,0
20010716,16.7000,17.0575,16.3875,16.4625,14136000,0
20010717,16.2750,16.9125,16.1500,16.8750,18149600,0
20010718,16.7350,17.0625,16.6075,16.6350,20143600,0
20010719,16.7850,16.8700,15.9075,16.0150,31865200,0
20010720,16.6425,16.9125,16.5975,16.7000,334000000,0
20010723,16.7325,16.7325,16.1300,16.2375,19408400,0
20010724,15.6900,15.8125,14.9375,15.4225,44566000,0
20010725,15.2325,15.6400,14.9700,15.4050,24423200,0
20010726,15.4000,16.4250,15.2375,16.2475,32152400,0
20010727,16.0925,16.1250,15.6500,15.9025,14562800,0
20010730,15.5425,15.7200,15.0000,15.2600,15026400,0
20010731,15.2850,15.7975,15.0625,15.6425,20915200,0
20010801,15.8100,15.9575,15.3250,15.4050,21997200,0
20010802,15.5000,15.6225,14.9000,15.2000,28168400,0
20010803,15.2250,16.2500,15.0550,15.9250,37636400,0
20010806,15.8750,15.9700,15.6650,15.8750,15001200,0
20010807,15.7650,16.1425,15.6175,16.0750,14723200,0
20010808,15.9575,16.5125,15.4150,15.5975,25664800,0
20010809,15.4975,15.9250,15.3250,15.7100,15478000,0
20010810,15.6675,15.6750,15.0150,15.2725,22996000,0
20010813,15.2275,15.4775,15.0125,15.1825,19860400,0
20010814,15.3250,15.6700,15.2000,15.3425,19092400,0
20010815,15.3925,15.4850,14.9000,15.0000,26199600,0
20010816,14.6650,15.2500,14.1900,15.2500,40621600,0
20010817,14.8800,14.9825,14.4850,14.7500,29184400,0
20010820,14.6675,15.2325,14.6550,15.1250,23659600,0
20010821,15.0875,15.5000,14.3975,14.4800,26900400,0
20010822,14.6375,14.9875,13.3150,14.2275,70594400,0
20010823,14.5000,14.5250,13.0625,13.7650,37230400,0
20010824,13.9125,14.8325,13.6525,14.7525,31529200,0
20010827,14.5525,14.5750,13.9650,14.1000,30443200,0
20010828,14.0775,14.3250,13.4850,13.4950,26559200,0
20010829,13.6075,13.6375,13.1362,13.4750,23879600,0
20010830,13.3438,13.9963,13.2150,13.8875,30695200,0
20010831,13.7950,14.2500,13.7150,14.0575,18848800,0
20010904,13.9625,14.1783,13.6025,13.6125,21642400,0
20010905,13.5525,14.0860,13.4525,13.6625,33824000,0
20010906,13.5350,14.0000,13.3825,13.7725,27016800,0
20010907,13.1587,13.6150,12.7900,13.2375,40052000,0
20010910,13.1275,13.6875,12.8875,13.6425,27646400,0
20010911,13.6425,13.6425,13.6425,13.6425,0,0
20010917,12.6725,13.0250,12.3000,12.3500,50589600,0
20010918,12.6025,12.9775,12.2150,12.5000,37310400,0
20010919,12.3875,12.3875,11.2525,12.0825,58028000,0
20010920,11.6250,11.7125,11.0950,11.2375,41780400,0
20010921,10.4250,11.2475,10.3925,10.9475,54973600,0
20010924,10.9975,11.7625,10.9975,11.6950,35584000,0
20010925,11.6475,12.0625,11.4875,11.7225,30014000,0
20010926,11.9050,11.9050,10.9817,11.0100,25222800,0
20010927,10.7525,11.4000,10.1248,11.2775,46094400,0
20010928,11.4250,11.6700,10.8675,11.4375,40149200,0
20011001,11.0950,12.0325,11.0125,11.7425,40921600,0
20011002,11.7575,12.1525,11.6600,11.8725,37314400,0
20011003,11.5375,12.7500,11.4250,12.4875,54634400,0
20011004,12.6850,13.5150,12.5475,13.1400,42214000,0
20011005,12.9750,13.4925,12.8225,13.3500,32523600,0
20011008,13.0975,13.8675,13.0150,13.7625,29438400,0
20011009,13.7825,13.7825,13.4725,13.5975,19528800,0
20011010,13.4300,14.2650,13.3500,14.2200,27031200,0
20011011,14.2875,15.1950,14.2500,14.8600,51246800,0
20011012,14.7225,14.7925,14.1275,14.7575,24434800,0
20011015,14.6000,15.6475,14.3875,15.4125,41085600,0
20011016,15.5200,15.8625,15.1625,15.4000,40812000,0
20011017,15.4400,15.4400,14.2575,14.2750,42962800,0
20011018,14.3275,14.9150,14.3050,14.7650,28112400,0
20011019,13.6475,13.6700,12.9052,12.9875,89881600,0
20011022,12.8775,13.4525,12.8775,13.2700,39791600,0
20011023,13.3475,14.0000,13.3375,13.8625,49024800,0
20011024,13.7800,14.2950,13.4952,14.2950,35148400,0
20011025,13.9000,14.8275,13.7050,14.7825,39692400,0
20011026,14.4950,14.7375,14.1450,14.2500,27554400,0
20011029,14.2900,14.5625,12.7875,13.1500,78010400,0
20011030,13.0225,14.0300,12.5075,13.3525,74006000,0
20011031,13.5350,13.7025,12.9650,13.1200,42060400,0
20011101,13.1900,13.4525,12.8750,13.3100,40560400,0
20011102,13.2500,13.4850,12.8150,12.9250,29302400,0
20011105,13.0625,13.6625,13.0625,13.4625,25330800,0
20011106,13.3325,14.0200,13.0550,13.9200,26822400,0
20011107,13.7750,14.5725,13.7725,14.1475,35051200,0
20011108,14.2875,14.6750,13.8125,13.8375,26619600,0
20011109,13.8450,14.3725,13.6400,14.2375,18313200,0
20011112,14.2100,14.6000,13.9520,14.4150,20010800,0
20011113,14.6625,14.9875,14.4750,14.9650,26598400,0
20011114,15.1375,15.6250,15.1000,15.5325,36408800,0
20011115,15.2750,15.3975,14.8775,15.0175,28302400,0
20011116,14.9725,15.3875,14.8750,15.0000,18521600,0
20011119,15.0900,15.6250,15.0675,15.6250,27562800,0
20011120,15.4100,15.6005,14.7750,14.7775,22130400,0
20011121,14.7375,15.2150,14.5750,15.2150,18983600,0
20011123,15.0750,15.4000,15.0250,15.4000,6105600,0
20011126,15.5900,16.3248,15.5700,16.2900,45166400,0
20011127,16.0750,16.4400,15.6250,16.1925,36050800,0
20011128,16.0625,16.8825,16.0300,16.2750,44033600,0
20011129,16.2250,16.6750,16.2125,16.5600,25387600,0
20011130,16.4750,17.1200,16.4500,17.0175,33211600,0
20011203,16.8475,16.9000,16.5750,16.7500,19099200,0
20011204,16.7125,17.5025,16.6350,17.5000,29960400,0
20011205,17.4900,18.1838,17.0072,17.2450,62164400,0
20011206,17.2350,17.5875,17.1325,17.5375,29372800,0
20011207,17.3350,17.4475,16.6775,16.9600,25525200,0
20011210,16.7750,17.2925,16.6400,16.7500,21160400,0
20011211,16.8650,17.7925,16.8025,17.5250,33078800,0
20011212,17.3500,17.5000,16.8650,17.3750,27692800,0
20011213,16.9000,17.0625,16.5050,16.5300,23438800,0
20011214,16.6075,17.0750,16.5450,16.6475,21832800,0
20011217,16.6275,17.4225,16.4500,17.3225,23351600,0
20011218,17.2650,17.4925,16.5625,16.7050,35357600,0
20011219,16.5775,17.0725,16.3750,16.5500,30025200,0
20011220,16.5125,16.8425,15.8775,15.8775,23056400,0
20011221,16.1125,16.3625,15.9375,16.2475,23927200,0
20011224,16.2575,16.3000,15.8150,15.9525,7890400,0
20011226,16.2225,16.7600,16.2225,16.5850,17248000,0
20011227,16.6100,16.8153,16.3800,16.5425,11896800,0
20011228,16.6900,17.0275,16.6875,16.9975,13837600,0
20011231,17.0750,17.1175,16.6125,16.7250,14518400,0
20020102,16.3500,16.5475,16.1000,16.5425,24566800,0
20020103,16.5150,17.0675,16.4000,17.0000,20899600,0
20020104,17.0125,17.3725,16.8800,17.1250,18685200,0
20020107,17.1475,17.2975,16.6497,16.7000,17678400,0
20020108,16.7475,16.8875,16.3400,16.8850,22180800,0
20020109,17.0450,17.2400,16.6500,16.7225,20778800,0
20020110,16.6250,16.8000,16.4350,16.4975,18620800,0
20020111,16.5200,16.6850,15.8750,15.9675,26903200,0
20020114,15.8625,15.9945,15.6050,15.7900,20241600,0
20020115,15.9850,16.4175,15.9075,16.0075,24269600,0
20020116,15.2875,15.6745,14.9750,14.9850,54137200,0
20020117,15.5000,15.6600,15.2175,15.4025,35017200,0
20020118,15.0125,15.2725,14.9575,15.0450,20731200,0
20020122,15.2800,15.4325,14.8050,14.8625,24736800,0
20020123,14.8975,14.9950,14.4425,14.7725,32675600,0
20020124,14.9100,15.2797,14.8900,14.9750,23539200,0
20020125,14.9375,15.2400,14.9000,15.1625,10853600,0
20020128,15.3125,15.3300,14.7250,14.9250,15333200,0
20020129,14.9500,15.1200,14.5378,14.8300,21489200,0
20020130,14.9125,14.9125,13.7750,14.4250,41255200,0
20020131,14.5275,14.8925,13.5050,14.8050,243200000,0
20020201,14.7675,14.9175,14.2625,14.5125,12843600,0
20020204,14.4500,14.6750,13.7847,13.8900,21674400,0
20020205,13.8950,14.1327,13.4975,13.6250,25586800,0
20020206,13.7850,13.9250,13.3100,13.8000,20524800,0
20020207,13.7725,13.9925,13.4900,13.7375,19021600,0
20020208,13.7525,14.6700,13.6875,14.6525,24501600,0
20020211,14.5475,14.7250,14.2725,14.3200,16956800,0
20020212,14.2525,14.6775,14.0600,14.5025,17464000,0
20020213,14.5300,14.8675,14.5275,14.6475,13182000,0
20020214,14.6875,15.3750,14.6225,15.0025,24011200,0
20020215,14.9350,15.0100,14.5000,14.7350,20246400,0
20020219,14.5975,14.5975,13.2750,13.3500,36977200,0
20020220,13.5250,13.8125,13.0925,13.5925,30285600,0
20020221,13.5200,14.0825,13.3650,13.4950,29925600,0
20020222,13.4800,13.4925,12.7900,13.0800,29920400,0
20020225,13.1325,13.5825,12.9275,13.5350,23566000,0
20020226,13.5425,13.5878,13.0750,13.3075,23924800,0
20020227,13.1650,13.1650,12.2125,12.2775,51978000,0
20020228,12.7500,13.1825,12.7325,13.0125,52661200,0
20020301,13.0850,13.8250,13.0575,13.7150,26271200,0
20020304,14.0725,14.8750,14.0550,14.8650,33996800,0
20020305,14.7550,14.8500,14.4375,14.6775,28954400,0
20020306,14.5075,14.7200,14.3050,14.6300,18818400,0
20020307,14.7725,14.8700,14.3775,14.4050,17504000,0
20020308,14.6950,15.1418,14.5250,15.1100,26266400,0
20020311,14.7500,15.2250,14.6550,15.1100,19447200,0
20020312,14.7750,14.8500,14.4500,14.6700,20567600,0
20020313,14.4325,14.5525,14.0900,14.1975,21719600,0
20020314,14.2500,14.2775,14.0075,14.1700,20476800,0
20020315,14.2325,14.4550,14.0225,14.4250,18514000,0
20020318,14.5125,14.5925,14.1675,14.4575,20784800,0
20020319,14.5025,14.6175,14.3525,14.5100,12398800,0
20020320,14.3950,14.9290,14.0275,14.0875,18638800,0
20020321,14.1150,14.7450,13.8875,14.6375,23290400,0
20020322,14.6125,14.8800,14.3500,14.8025,22634400,0
20020325,14.6775,14.9050,14.3125,14.3500,21790000,0
20020326,14.3300,14.5975,14.0425,14.2500,22833200,0
20020327,14.1750,14.3202,14.0475,14.2875,12498000,0
20020328,14.3375,14.3748,13.9800,14.1600,11851600,0
20020401,13.9775,14.2700,13.7875,14.1225,21979200,0
20020402,13.9300,13.9875,13.5750,13.7425,21942800,0
20020403,13.7850,13.7875,13.2175,13.3400,23442400,0
20020404,13.2750,13.4220,13.0375,13.2025,21295200,0
20020405,13.2225,13.4000,12.8325,13.2800,22931200,0
20020408,13.0250,13.9000,12.9275,13.7875,23700800,0
20020409,13.8500,14.0575,13.2925,13.3000,22402400,0
20020410,13.3600,13.5500,13.0375,13.4550,18512400,0
20020411,13.2275,13.2325,12.6575,12.7100,22840800,0
20020412,12.8500,13.5300,12.8375,13.5200,23665600,0
20020415,13.5750,13.9375,13.4625,13.8225,22069600,0
20020416,13.9350,14.0825,13.6800,14.0200,20992000,0
20020417,14.0250,14.0275,13.5125,13.7325,16205600,0
20020418,13.7000,13.7675,13.1925,13.2600,21336400,0
20020419,13.3225,13.7475,12.9450,13.5975,64315600,0
20020422,13.5275,13.5275,13.0875,13.4200,33233200,0
20020423,13.3800,13.5822,13.0650,13.1075,24446400,0
20020424,13.2750,13.3450,12.8050,12.8200,22126400,0
20020425,12.7975,13.1850,12.6300,12.9475,26937200,0
20020426,13.0025,13.1875,12.3490,12.4250,25831200,0
20020429,12.4875,12.8750,12.3875,12.7100,28882000,0
20020430,12.5250,13.4875,12.5250,13.2800,26236400,0
20020501,13.2225,13.6250,12.9500,13.5150,27491200,0
20020502,13.5075,13.7325,13.0625,13.0625,28018400,0
20020503,13.0175,13.1000,12.7450,12.8200,16146000,0
20020506,12.8150,13.0250,12.5875,12.6325,17566000,0
20020507,12.8225,12.8930,12.3150,12.4575,28921600,0
20020508,12.8875,13.5375,12.8850,13.5000,25995600,0
20020509,13.2650,13.4925,13.0550,13.4150,20059600,0
20020510,13.3525,13.3625,12.7625,13.2500,24432800,0
20020513,13.1150,13.6500,13.0885,13.6050,19303600,0
20020514,13.7425,14.3125,13.7125,14.1600,23628000,0
20020515,14.0125,14.5940,13.9000,14.3375,21859200,0
20020516,14.2150,14.3000,13.9000,14.0475,18785600,0
20020517,14.1550,14.3225,13.8775,14.0800,14614400,0
20020520,13.9475,14.0875,13.6750,14.0525,14614400,0
20020521,14.1000,14.2400,13.7050,13.7850,17955600,0
20020522,13.7125,13.8575,13.4275,13.8125,17608400,0
20020523,13.9750,14.6800,13.9747,14.6775,29380800,0
20020524,14.5988,14.6275,14.2900,14.3225,13070800,0
20020528,14.3600,14.3625,13.9375,13.9775,15535200,0
20020529,13.9125,14.4225,13.9065,14.2100,19058400,0
20020530,14.0950,14.2700,13.9000,14.1100,15297200,0
20020531,14.3500,14.4700,13.8025,13.8025,20355600,0
20020603,13.8650,14.0975,13.7025,13.7825,14182400,0
20020604,13.7150,13.9975,13.1875,13.7875,22278800,0
20020605,13.8075,14.0000,13.2275,13.7525,35340000,0
20020606,13.7025,13.9675,13.5653,13.7300,18492000,0
20020607,13.4750,14.2275,13.4700,14.1825,27200800,0
20020610,14.1475,14.4325,14.0925,14.1700,15285600,0
20020611,14.2625,14.5243,13.9075,13.9375,209752,0
20020612,13.9075,14.6000,13.8875,14.5775,24702400,0
20020613,14.5025,14.9825,14.4375,14.7525,25119600,0
20020614,14.4225,14.8750,14.1495,14.7598,32513200,0
20020617,14.8950,15.9750,14.8925,15.7750,39835600,0
20020618,15.6725,16.0150,15.5300,15.6125,32771600,0
20020619,15.5075,15.7500,15.3400,15.4550,25509600,0
20020620,15.4350,15.4925,15.0250,15.1025,24829600,0
20020621,15.2025,15.2250,14.7125,14.9375,22211600,0
20020624,14.8750,15.9300,14.8300,15.6700,40346800,0
20020625,15.8125,15.9600,14.9375,15.0850,31771600,0
20020626,14.6450,15.4375,14.5575,15.1575,44450000,0
20020627,15.3350,15.4600,14.9500,15.3600,26656400,0
20020628,15.3525,15.6075,15.2375,15.4075,20360400,0
20020701,15.2625,15.4323,14.6250,14.6400,22557600,0
20020702,14.6250,14.8118,14.2625,14.4200,25283600,0
20020703,14.3900,14.8325,13.8790,14.7725,25344400,0
20020705,14.8875,15.2350,14.8875,15.1450,10442000,0
20020708,14.5350,14.9200,14.0100,14.0600,53050400,0
20020709,14.1675,14.4625,14.0275,14.2625,33212800,0
20020710,14.9550,15.1000,14.6500,14.7075,68698000,0
20020711,14.7250,15.3400,14.5250,15.0950,55231600,0
20020712,15.2675,15.4975,15.1500,15.2875,28450000,0
20020715,15.0625,15.3000,14.5000,15.2000,41432000,0
20020716,15.0750,15.2950,14.8500,15.1850,38947200,0
20020717,15.3400,15.6175,15.2100,15.4050,35122800,0
20020718,15.3700,15.4925,15.0425,15.0925,44755600,0
20020719,14.5500,14.9875,13.6250,14.8375,170704400,0
20020722,14.6850,14.7750,13.4250,13.9775,89693600,0
20020723,13.9500,14.2975,13.2825,13.2900,72462000,0
20020724,13.0000,13.9722,12.7625,13.9375,62458800,0
20020725,13.6925,14.0100,13.1825,13.3400,42243600,0
20020726,13.3275,13.8000,13.3275,13.7325,32626000,0
20020729,14.0000,14.7425,13.9900,14.4400,40930800,0
20020730,14.3375,14.8175,14.2950,14.5625,33762000,0
20020731,14.4475,14.4775,14.0150,14.2725,34706800,0
20020801,14.0625,14.1375,13.7500,13.8075,28794800,0
20020802,13.7850,13.9075,13.3875,13.7225,34424400,0
20020805,13.5750,13.8345,13.1750,13.3375,28983200,0
20020806,13.5625,14.0000,13.5625,13.8175,31333200,0
20020807,13.9500,14.0400,13.3125,13.8775,33961200,0
20020808,13.7850,14.3100,13.6650,14.2575,29347600,0
20020809,14.1250,14.4800,13.8950,14.3025,24139600,0
20020812,14.1250,14.5200,13.9975,14.4900,21257200,0
20020813,14.4250,14.9175,14.0125,14.0125,368000000,0
20020814,13.9248,14.5500,13.7128,14.3822,36566800,0
20020815,14.4625,14.6975,14.1350,14.6725,32114000,0
20020816,14.5100,14.8975,14.3625,14.7000,26250400,0
20020819,14.7250,15.4950,14.6900,15.4650,34974400,0
20020820,15.1325,15.3800,14.9825,15.1150,39249600,0
20020821,15.2025,15.3200,14.8450,15.1000,30368800,0
20020822,15.0975,15.3500,14.8500,15.3250,18556400,0
20020823,15.2250,15.2325,14.7825,15.0253,19193200,0
20020826,15.0400,15.0850,14.6325,14.8100,16947600,0
20020827,14.7825,14.8025,14.2525,14.3025,17361200,0
20020828,14.2125,14.2925,13.7775,13.8425,22858800,0
20020829,13.7425,14.3225,13.6875,14.2725,22896400,0
20020830,14.1375,14.3927,14.1250,14.1300,13517600,0
20020903,14.0300,14.1100,13.5425,13.6175,19134400,0
20020904,13.6800,13.9400,13.4000,13.8975,26650400,0
20020905,13.7375,13.8625,13.6275,13.6700,19664400,0
20020906,13.8625,14.1595,13.8600,14.1125,19956000,0
20020909,14.0000,14.8250,13.9087,14.7475,36863200,0
20020910,14.7250,15.0425,14.6900,14.9600,31082800,0
20020911,14.9975,15.1025,14.4500,14.6075,25375200,0
20020912,14.4975,14.7600,14.4200,14.4625,20758800,0
20020913,14.2800,14.6150,14.2550,14.5000,12864000,0
20020916,14.4725,14.5850,14.3125,14.4625,10425600,0
20020917,14.6875,14.7600,14.2725,14.3050,15048800,0
20020918,14.2250,14.6175,14.2000,14.5375,18803600,0
20020919,14.3575,14.5500,14.2750,14.2800,17343200,0
20020920,14.3550,14.4000,14.1400,14.2400,25108800,0
20020923,14.1375,14.2200,13.8125,13.9975,27987600,0
20020924,13.8900,14.2625,13.8750,13.9425,26283200,0
20020925,14.0575,14.2425,13.8850,14.1575,25420400,0
20020926,14.1900,14.6625,13.9275,14.1675,20256400,0
20020927,14.0950,14.5775,14.0025,14.3750,21749600,0
20020930,13.9850,13.9850,13.1050,13.2025,67873200,0
20021001,13.2800,13.4275,12.9425,13.3750,40102000,0
20021002,13.2250,13.6750,13.1750,13.3300,31144800,0
20021003,13.2500,13.4600,12.8000,12.9750,36287200,0
20021004,12.9500,13.1250,12.6900,13.0875,44534000,0
20021007,12.9228,13.0525,12.5575,12.6600,30541600,0
20021008,12.8975,13.3375,12.6725,13.0800,33296000,0
20021009,12.9000,13.3350,12.8375,13.2475,34246800,0
20021010,13.3825,13.4900,13.0025,13.3250,38968800,0
20021011,13.4575,14.0700,13.4375,14.0500,379600000,0
20021014,13.8850,14.4628,13.8850,14.3750,23847600,0
20021015,14.7998,14.9375,14.2875,14.4875,51487200,0
20021016,14.3925,14.5150,14.0850,14.4950,38094400,0
20021017,14.6875,14.8950,14.4150,14.5325,37264800,0
20021018,14.0500,15.0675,13.9275,14.9900,66008000,0
20021021,15.0000,15.8375,14.9650,15.7550,51250400,0
20021022,15.4675,15.5645,15.3450,15.5325,36303600,0
20021023,15.4300,15.9075,15.3725,15.9025,25646800,0
20021024,15.9700,16.1075,15.4775,15.5175,30018000,0
20021025,15.4875,15.5350,15.3200,15.4975,19882400,0
20021028,15.6350,15.7200,15.0875,15.1475,23493200,0
20021029,15.2200,15.4275,15.0650,15.2950,22834000,0
20021030,15.3375,15.7250,15.1975,15.6275,25119600,0
20021031,15.7500,16.0900,15.7375,15.8000,30304800,0
20021101,15.6550,16.2175,15.4950,16.1775,25191200,0
20021104,16.2075,16.6075,16.1750,16.1975,28313600,0
20021105,16.1325,16.5375,16.1325,16.5125,17730800,0
20021106,16.4550,16.5850,16.1825,16.4525,20839200,0
20021107,16.2225,16.2875,15.7225,15.9150,24902400,0
20021108,15.7750,16.1000,15.7725,15.9750,16924000,0
20021111,15.9425,15.9475,15.4375,15.4700,18021600,0
20021112,15.5775,15.8925,15.5075,15.7075,14972800,0
20021113,15.6000,15.8700,15.5125,15.7825,18557600,0
20021114,15.9650,16.3050,15.9550,16.2900,17830800,0
20021115,16.2375,16.5250,16.1375,16.4875,16783600,0
20021118,16.6525,17.2300,16.6200,16.9300,33967600,0
20021119,16.7700,16.7750,16.2250,16.2775,33933200,0
20021120,16.3100,16.8750,16.3075,16.8400,23334000,0
20021121,16.8875,17.2925,16.7525,17.2875,35831600,0
20021122,17.1150,17.6250,17.0950,17.5225,26373600,0
20021125,17.5450,17.5625,17.0675,17.2500,23395600,0
20021126,17.1750,17.1850,16.8325,16.8850,17541200,0
20021127,17.1200,17.4925,17.1100,17.4050,18858800,0
20021129,17.4925,17.4925,17.2375,17.2375,6327600,0
20021202,17.4550,17.7125,17.3750,17.6875,25532000,0
20021203,17.5100,17.5400,17.1650,17.2220,69155200,0
20021204,17.0800,17.2000,16.7775,17.0650,63337200,0
20021205,17.1525,17.1525,16.9025,16.9625,24562800,0
20021206,16.5750,17.1595,16.5250,17.1350,183221200,0
20021207,17.1350,17.1350,17.1350,17.1350,0,0
20021208,17.0000,17.2500,16.7755,16.8775,18298800,0
20021209,17.0275,17.1050,16.8150,16.8750,29844400,0
20021210,16.9425,17.2375,16.8625,17.0500,63999600,0
20021211,16.9550,17.2025,16.7350,16.8975,50747600,0
20021212,17.0275,17.1900,16.9675,17.1825,14546800,0
20021213,17.0325,17.1645,16.8025,16.8525,98328800,0
20021216,16.9750,17.3477,16.8825,17.3175,33200000,0
20021217,17.3000,17.6423,17.2750,17.5225,20566800,0
20021218,17.4100,17.4950,17.2000,17.3425,80053600,0
20021219,17.2975,17.5425,17.0250,17.1675,11996800,0
20021220,17.3025,17.4750,17.1625,17.4600,12624000,0
20021223,17.4225,17.6275,17.3850,17.5250,40124400,0
20021224,17.4850,17.5150,17.2950,17.4225,3085600,0
20021226,17.4150,17.6125,16.8375,16.9025,38687200,0
20021227,16.9000,16.9700,16.6250,16.7575,32268000,0
20021230,16.8725,17.0950,16.7750,16.9500,22752000,0
20021231,16.9475,17.0700,16.6950,16.9550,18209200,0
20030102,17.0525,17.3875,16.8778,17.3375,180064800,0
20030103,17.3900,17.5000,17.2400,17.4825,20891600,0
20030106,17.4475,18.4325,17.4147,18.2500,40967200,0
20030107,18.2250,18.5325,17.9700,18.1425,169054800,0
20030108,18.0500,18.2150,17.7575,17.9650,12564800,0
20030109,18.1075,18.5325,18.1075,18.3800,77711200,0
20030110,18.2050,18.5000,18.0500,18.3425,27496400,0
20030113,18.4100,18.6950,18.3500,18.4925,25342000,0
20030114,18.4300,18.5500,18.1545,18.5450,8622400,0
20030115,18.5075,18.5850,18.2900,18.3750,60891200,0
20030116,18.2500,18.2500,17.6775,17.8125,32064800,0
20030117,18.1400,18.7750,18.0625,18.7125,137060000,0
20030121,18.7400,19.1075,18.4375,18.9400,68701200,0
20030122,18.6275,18.9875,18.6275,18.8000,77705600,0
20030123,18.8400,18.9750,18.7000,18.9250,5105600,0
20030124,18.9075,18.9225,18.5425,18.8200,62685600,0
20030127,18.5275,18.7400,18.4000,18.4225,74022400,0
20030128,18.4950,18.6000,18.2600,18.3575,107622000,0
20030129,18.3100,18.7500,18.1650,18.7325,33325200,0
20030130,18.7550,18.7875,18.5500,18.5502,93058000,0
20030131,18.4875,18.8750,18.4250,18.7900,14648000,0
20030203,18.8225,18.8225,18.4552,18.5100,52908800,0
20030204,18.4375,18.4650,18.0975,18.2750,36911200,0
20030205,18.4125,18.6548,18.2560,18.4000,20805600,0
20030206,18.3475,18.4225,18.1675,18.2900,8570800,0
20030207,18.3125,18.4112,17.9075,18.0925,12575600,0
20030210,18.0750,18.4525,17.9825,18.3900,29516400,0
20030211,18.4250,18.6075,18.2725,18.3725,3612400,0
20030212,18.2750,18.5600,18.2750,18.3350,11677600,0
20030213,18.3125,18.4000,18.0000,18.3250,84992400,0
20030214,18.3675,18.7500,18.3025,18.7500,14024000,0
20030218,18.7625,19.1250,18.7375,19.1225,20641200,0
20030219,19.0075,19.2625,18.7125,19.2475,33150400,0
20030220,19.2125,19.3075,19.0850,19.1975,12681200,0
20030221,19.1850,19.6075,19.0900,19.5875,22021600,0
20030224,19.5150,19.6197,19.3900,19.4375,36277600,0
20030225,19.2950,19.4550,19.2325,19.4125,65010000,0
20030226,19.2875,19.4125,19.1497,19.1700,11507600,0
20030227,19.2750,19.3750,19.0250,19.3525,17632400,0
20030228,19.3550,19.6575,19.3500,19.6200,23827200,0
20030303,19.6250,19.8347,19.3750,19.3875,42781200,0
20030304,19.3725,19.7250,19.3150,19.5200,17113600,0
20030305,19.4550,19.7725,19.4550,19.7175,24426000,0
20030306,19.6125,19.7450,19.5700,19.7150,46862800,0
20030307,19.5100,20.0150,19.5100,19.9750,23277600,0
20030310,19.8200,19.9550,19.7750,19.8650,11820800,0
20030311,19.9025,19.9575,19.6650,19.7175,19122800,0
20030312,19.6725,19.7700,19.3575,19.7650,60984400,0
20030313,19.9600,20.7715,19.8525,20.7275,55707200,0
20030314,20.7725,21.0400,20.6700,20.9775,26150000,0
20030317,20.8850,21.7978,20.8525,21.7500,21562000,0
20030318,21.7450,22.0275,21.5600,22.0200,34226400,0
20030319,22.0050,22.0600,21.6775,21.9675,26191200,0
20030320,21.9050,22.3400,21.7800,22.2875,9014000,0
20030321,22.4250,22.4950,22.0950,22.4475,28603600,0
20030324,22.1625,22.2375,21.7625,21.8875,33020000,0
20030325,21.9000,22.4100,21.9000,22.1750,17461200,0
20030326,22.1550,22.6075,22.0875,22.5250,37703600,0
20030327,22.4125,22.5625,22.2625,22.4450,30024800,0
20030328,22.4000,22.4875,22.2025,22.3150,73178800,0
20030331,21.8850,21.9000,21.0850,21.3275,74163200,0
20030401,21.5025,21.6925,21.3970,21.5300,35322800,0
20030402,21.9375,22.2450,21.8900,22.2050,18857200,0
20030403,22.3675,22.5150,22.1525,22.2875,18808400,0
20030404,22.3725,22.3725,22.0300,22.1800,62486400,0
20030407,22.7350,22.8500,22.2775,22.2875,20756400,0
20030408,22.3375,22.3925,22.1500,22.3425,11685200,0
20030409,22.3150,22.3150,21.6325,21.7463,44167200,0
20030410,21.7825,22.2150,21.7650,22.1750,20286400,0
20030411,22.2500,22.3463,21.8625,22.0975,3648000,0
20030414,21.6875,21.9625,21.6350,21.9350,25016800,0
20030415,21.8225,22.0940,21.7875,22.0425,25414400,0
20030416,22.2400,22.3025,21.9025,22.1075,12466400,0
20030417,22.0850,22.6050,22.0275,22.5500,62450800,0
20030421,22.5875,25.0000,22.5000,22.6875,33898000,0
20030422,22.4125,22.4375,22.2175,22.3000,39863200,0
20030423,23.4000,23.6950,23.1425,23.5800,16794400,0
20030424,23.4950,23.6825,23.4025,23.6600,8138400,0
20030425,23.2275,23.4975,23.2275,23.3675,25081600,0
20030428,23.2750,23.4950,23.1425,23.4000,13008400,0
20030429,23.3800,23.3825,23.0250,23.1750,15739600,0
20030430,23.0525,23.3950,23.0375,23.2275,28238400,0
20030501,23.0950,23.3000,23.0400,23.1750,21284800,0
20030502,23.0625,23.8475,23.0600,23.8100,13275200,0
20030505,23.7300,23.7875,23.5000,23.5000,8162800,0
20030506,23.5875,25.0000,23.5200,23.8350,25078800,0
20030507,23.7775,23.8350,23.5050,23.5700,7321600,0
20030508,23.3900,23.5600,23.2825,23.3175,7072800,0
20030509,23.4600,23.7173,23.2575,23.6675,24178800,0
20030512,23.3250,23.8442,23.3175,23.6850,4209200,0
20030513,23.6325,24.4850,23.6125,24.3650,27814000,0
20030514,24.4600,24.5850,24.1300,24.4075,8317200,0
20030515,24.4050,24.7350,24.2225,24.5200,7743600,0
20030516,24.5100,25.0050,24.4625,24.7975,36566800,0
20030519,24.6125,24.7000,24.1250,24.1500,25420696,0
20030520,24.1900,24.5600,23.9400,24.4350,25384996,0
20030521,24.3525,24.4900,24.0925,24.2625,21519944,0
20030522,24.2725,24.8450,24.1650,24.8325,21107528,0
20030523,24.8250,24.9975,24.6900,24.8600,22141972,0
20030527,24.7200,25.8375,24.6475,25.7625,46941280,0
20030528,25.4950,25.8700,25.2500,25.2950,35293300,0
20030529,25.3375,25.4425,24.8450,25.0375,26838160,0
20030530,25.0475,25.5375,24.9675,25.4125,19132212,0
20030602,25.4850,25.5625,24.8125,24.8475,22856536,0
20030603,24.7500,24.8875,24.4350,24.7725,26788936,0
20030604,24.6575,25.7400,24.6300,25.6625,36129744,0
20030605,25.5000,25.5075,25.0100,25.2875,26744384,0
20030606,25.4950,25.5275,24.0825,24.2425,36544364,0
20030609,24.2750,24.5925,24.0525,24.2550,26630720,0
20030610,24.3375,24.3375,24.0850,24.2575,19548380,0
20030611,24.3075,24.8625,24.1225,24.7925,33367888,0
20030612,25.0850,25.3250,24.9625,25.2113,31179628,0
20030613,25.1875,25.2875,24.7500,24.8150,19605968,0
20030616,25.0875,25.4475,24.8875,25.4175,27883000,0
20030617,25.4450,25.7875,25.3100,25.4575,25926064,0
20030618,25.3375,25.9625,25.2475,25.7125,31516988,0
20030619,25.7000,25.9475,25.4500,25.4750,20343104,0
20030620,25.7075,25.7725,25.3700,25.4525,28491296,0
20030623,25.4900,25.5750,25.2400,25.5650,22249496,0
20030624,25.5450,25.7800,25.3625,25.4775,22982964,0
20030625,25.5150,25.6825,25.1775,25.2025,21696308,0
20030626,25.2750,25.9000,25.1500,25.8375,24834804,0
20030627,25.8750,26.0450,25.5475,25.5825,22511988,0
20030630,25.8300,26.4425,25.5250,26.0450,31115768,0
20030701,25.8700,26.7075,25.6650,26.5975,34147484,0
20030702,26.7325,27.4475,26.5825,27.3147,34671952,0
20030703,27.1600,27.7375,27.0650,27.5050,24256380,0
20030707,27.8650,28.5475,27.8000,28.4775,28288248,0
20030708,28.4617,28.7275,28.0825,28.4300,28209072,0
20030709,28.2300,28.8700,28.1550,28.7100,33024312,0
20030710,28.1650,28.4025,27.9150,28.0200,30397924,0
20030711,28.0400,28.3250,27.8750,28.2675,22318776,0
20030714,28.5800,28.8150,28.4250,28.4875,22818872,0
20030715,28.6650,28.7125,28.1525,28.2825,19123624,0
20030716,28.3875,28.4000,27.8000,28.1875,18411928,0
20030717,27.9400,28.0935,27.3525,27.5525,22637424,0
20030718,27.5025,27.6875,27.3000,27.6025,21110556,0
20030721,27.5125,27.7750,27.3000,27.7650,16607400,0
20030722,27.8500,27.9775,27.4275,27.7925,19523772,0
20030723,28.1825,28.7400,28.0250,28.5350,23293736,0
20030724,28.8750,29.4650,28.7875,28.9350,39399372,0
20030725,27.5125,28.0800,27.2775,28.0600,52282356,0
20030728,28.1702,28.1875,27.5925,27.7225,25111356,0
20030729,27.5125,27.5750,26.9030,27.0350,36130992,0
20030730,27.0050,27.2225,26.7800,27.0400,25834500,0
20030731,27.2300,27.2850,26.7875,26.8250,28102164,0
20030801,26.7750,26.9425,26.2550,26.3200,31242540,0
20030804,26.2125,26.2925,25.4500,25.8400,42499680,0
20030805,25.7525,26.0700,25.5500,25.5550,30359648,0
20030806,25.5500,26.0200,25.1800,25.3700,37796680,0
20030807,25.3775,25.7900,25.2775,25.3650,26160808,0
20030808,25.5375,25.6500,24.9350,25.1250,30401288,0
20030811,25.0725,25.5000,25.0000,25.4650,23307004,0
20030812,25.4900,25.8725,25.2000,25.8575,22560464,0
20030813,25.9275,25.9600,25.2950,25.3225,23857136,0
20030814,25.3250,25.7075,25.3175,25.6750,16403940,0
20030815,25.6475,25.9200,25.5150,25.7675,9595132,0
20030818,25.9550,27.0625,25.9250,27.0450,29677048,0
20030819,26.9725,27.8375,26.9375,27.5575,38278212,0
20030820,27.3200,27.8125,27.3050,27.5900,23446012,0
20030821,27.7975,28.2275,27.6400,28.1500,29230452,0
20030822,28.3350,28.5425,27.7275,27.7450,25987544,0
20030825,27.7150,27.8825,27.5900,27.8725,16569592,0
20030826,27.8075,28.1125,27.5700,28.0400,20647952,0
20030827,28.0100,28.1025,27.5900,27.8750,14662672,0
20030828,27.9100,27.9500,27.1025,27.3800,28277524,0
20030829,27.4450,27.9250,27.1750,27.7050,18379856,0
20030902,28.1800,28.2100,27.3300,27.3700,22272436,0
20030903,27.6000,27.6750,26.2100,26.2450,31799298,0
20030904,26.1650,26.9100,25.4100,26.8100,33116000,0
20030905,26.4500,27.0200,26.2500,26.4250,18311574,0
20030908,26.5050,26.9500,26.0000,26.1600,18854808,0
20030909,25.9350,26.1000,25.2650,25.4350,25893124,0
20030910,25.3500,26.2200,25.2150,25.7050,25494170,0
20030911,26.0000,26.2500,25.7500,25.8500,15509376,0
20030912,25.8850,26.3250,25.5000,26.3100,14699914,0
20030915,26.5900,27.0900,26.5000,26.9400,20668968,0
20030916,26.9950,27.5500,26.8500,27.4500,15965302,0
20030917,27.3950,27.7705,27.1500,27.4800,13832152,0
20030918,27.4200,27.8550,27.1750,27.8000,16184490,0
20030919,27.9500,28.5000,27.3750,27.4550,17761824,0
20030922,27.0750,27.1600,26.7650,27.0550,17962958,0
20030923,27.2650,27.7750,27.0550,27.6800,16808562,0
20030924,27.8800,28.6250,27.3450,27.4000,27588556,0
20030925,27.5200,28.3700,27.2600,27.7300,21262396,0
20030926,27.6250,27.8900,27.0450,27.1100,15332042,0
20030929,27.4750,27.8850,27.1750,27.8250,13284324,0
20030930,27.7150,27.7500,26.6500,26.7500,18420006,0
20031001,26.7650,27.3750,26.2250,27.3500,27526924,0
20031002,27.2300,27.6850,27.1550,27.5500,13712706,0
20031003,28.0400,29.0495,27.9250,28.6750,25938736,0
20031006,28.9250,28.9600,28.4350,28.8200,10677424,0
20031007,28.5100,28.8550,28.2500,28.6950,14873638,0
20031008,28.8250,29.6500,28.6400,29.2350,23275000,0
20031009,29.9550,30.8000,29.7950,30.1250,28014898,0
20031010,30.1500,30.2500,29.7950,30.2300,11322604,0
20031013,29.2850,29.6250,28.6400,29.4950,30232548,0
20031014,29.3150,29.7000,29.2500,29.3000,15053880,0
20031015,29.6250,29.6300,28.7100,28.8000,15643750,0
20031016,28.7200,29.1500,28.6550,28.7500,29548748,0
20031017,27.2050,27.5350,26.8500,27.4300,68228586,0
20031020,27.3850,28.4250,27.3550,28.3000,24846274,0
20031021,28.1550,28.4850,27.9950,28.2150,18486008,0
20031022,27.6500,27.8635,27.5000,27.7900,14967812,0
20031023,27.4500,27.6700,26.8950,27.1400,19646960,0
20031024,26.9800,27.4750,26.6500,27.4700,15666616,0
20031027,27.9250,28.0750,27.6150,27.9350,13678844,0
20031028,28.1650,28.7650,27.9250,28.7650,20462724,0
20031029,28.6200,28.9400,28.1900,28.6000,18527036,0
20031030,29.0950,29.2300,28.3750,28.4650,19701124,0
20031031,28.5350,28.7400,27.9500,27.9650,11890480,0
20031103,27.8800,28.8050,27.7700,28.8000,16327984,0
20031104,28.6100,29.2850,28.5000,28.8750,13839992,0
20031105,28.6800,28.8600,28.3500,28.6500,12055466,0
20031106,28.5650,28.6850,27.7550,27.9600,15061820,0
20031107,28.2800,28.4800,28.0400,28.0650,12600392,0
20031110,28.1500,28.2550,27.2800,27.3600,11504212,0
20031111,27.3200,27.6500,27.0050,27.0650,15598748,0
20031112,27.1500,27.7550,27.0500,27.7450,16340030,0
20031113,27.8050,28.2750,27.6250,28.1150,14057016,0
20031114,27.9500,28.1100,27.1300,27.1900,15677852,0
20031117,26.9850,27.4000,26.2500,26.6400,19514762,0
20031118,26.9650,27.0000,25.5500,25.5800,24656336,0
20031119,25.7050,26.7250,25.3150,26.5200,26683738,0
20031120,26.0875,26.6050,25.8500,26.0150,19143640,0
20031121,26.2800,26.3000,25.3750,25.9250,20784106,0
20031124,26.2150,27.3900,26.0650,27.2700,21743528,0
20031125,27.3350,27.9550,27.2750,27.5950,18911948,0
20031126,27.5700,28.0950,27.3025,27.8000,13248830,0
20031128,27.8200,28.0200,27.7700,27.9450,4351138,0
20031201,28.1500,28.5450,27.9500,28.4450,16554390,0
20031202,28.2700,28.5200,28.1850,28.2250,12011354,0
20031203,28.2050,28.3650,27.5600,27.6200,13143590,0
20031204,27.5550,28.0650,27.3300,27.9550,11299378,0
20031205,27.7900,28.3150,27.5650,27.9500,11968374,0
20031208,27.8100,28.2000,27.3650,27.8600,11696176,0
20031209,27.8100,28.1750,27.3800,27.4250,13571858,0
20031210,27.6250,27.8750,27.2650,27.7000,15027712,0
20031211,27.7050,28.7800,27.5450,28.7050,17836966,0
20031212,28.6550,28.9350,28.3100,28.8400,14335924,0
20031215,29.2900,29.5000,28.5050,28.6350,17507912,0
20031216,28.5000,28.9750,28.2650,28.7950,14800348,0
20031217,28.6550,28.8200,28.3800,28.6450,9759534,0
20031218,28.7500,30.0000,28.7250,30.0000,23262836,0
20031219,29.9500,30.7500,29.7950,30.6600,24788562,0
20031222,30.6600,31.4700,30.5400,31.3450,21449324,0
20031223,31.4750,32.0850,31.0750,31.8600,17796074,0
20031224,31.7200,32.2350,31.7075,32.0300,6395928,0
20031226,32.0950,32.4850,31.5850,31.7200,6427154,0
20031229,31.7000,32.1350,31.4350,32.0800,11532886,0
20031230,31.9650,32.2250,31.7550,32.1400,8124310,0
20031231,32.2200,32.3350,31.8300,32.3050,10769500,0
20040102,32.1800,32.5000,31.2950,31.5000,18214980,0
20040105,31.6550,32.4750,31.4800,32.3100,26384230,0
20040106,32.3800,32.8200,32.1700,32.5800,17061006,0
20040107,32.5400,32.6750,32.1150,32.6000,12978946,0
20040108,32.6900,33.0050,32.1150,32.2150,16205588,0
20040109,32.2095,32.2450,31.6650,31.7000,13818790,0
20040112,31.7250,32.0750,31.3850,32.0500,12989498,0
20040113,31.9850,32.9150,31.9400,32.7950,17923570,0
20040114,32.6750,33.2000,32.6500,32.9750,12916098,0
20040115,32.7000,33.7100,32.4300,33.3150,18786534,0
20040116,33.5500,33.6350,33.0050,33.4650,14047990,0
20040120,33.4300,34.2200,32.7900,32.8776,12218102,0
20040121,32.7800,32.8200,32.1250,32.1900,22346738,0
20040122,33.5900,34.8400,33.3400,34.6600,36411940,0
20040123,34.6200,34.7600,34.1150,34.6750,16448844,0
20040126,33.6500,34.3500,33.5500,34.2800,27733636,0
20040127,34.2450,34.4950,33.7500,33.7500,13866256,0
20040128,33.8050,33.9750,33.0000,33.3100,14290610,0
20040129,33.4250,33.7450,32.5650,33.5450,7577016,0
20040130,33.3800,33.9250,32.9800,33.4650,6136106,0
20040202,33.3500,33.5900,32.7550,32.8100,12541750,0
20040203,32.7500,32.9800,32.3000,32.5350,11944472,0
20040204,32.4500,33.3000,32.3000,32.7400,13971432,0
20040205,32.7500,33.7700,32.7000,33.6150,13988100,0
20040206,33.5550,33.9200,33.3050,33.9150,9780388,0
20040209,33.7550,34.0850,33.5600,33.7650,8369028,0
20040210,33.7500,33.9350,33.4200,33.6900,6779810,0
20040211,33.6550,34.6050,33.6500,34.6050,13265464,0
20040212,34.3950,34.9750,34.3400,34.6050,11549370,0
20040213,34.6500,34.9500,34.0200,34.3000,10855252,0
20040217,34.4800,34.7500,34.3750,34.6000,7791272,0
20040218,34.4000,34.5250,34.0550,34.2700,8216536,0
20040219,34.6000,35.0000,34.1600,34.1650,9638064,0
20040220,34.4850,34.8250,34.0950,34.6000,12537710,0
20040223,34.5050,34.7000,33.6800,33.8850,13562430,0
20040224,33.7900,34.4850,33.5800,33.5950,14168452,0
20040225,33.8050,33.8350,33.1050,33.6000,13556778,0
20040226,33.7000,34.3220,33.5850,34.2650,11623676,0
20040227,34.1050,34.4385,33.9750,34.3500,10319546,0
20040301,34.2550,34.6700,34.1650,34.6150,8651246,0
20040302,34.5100,34.7500,33.9500,33.9750,8592250,0
20040303,33.8500,33.9600,33.5050,33.7950,9447240,0
20040304,33.7950,34.0850,33.6600,33.9550,6365456,0
20040305,33.6050,34.8950,33.5350,34.6550,16208854,0
20040308,34.6000,36.0200,34.4300,34.9950,28688830,0
20040309,34.7300,35.3550,34.6000,35.0450,17172126,0
20040310,34.9500,35.0200,34.2100,34.2350,18083778,0
20040311,34.0050,34.3750,33.6500,33.7300,18567498,0
20040312,33.8000,34.5750,33.7550,34.5650,12342082,0
20040315,34.6100,34.7300,33.8150,33.9100,12556794,0
20040316,34.1400,34.2500,33.6250,33.9600,12879034,0
20040317,34.0000,34.8050,33.8350,34.8000,11703418,0
20040318,34.5650,34.7050,34.2550,34.6700,10424646,0
20040319,34.3700,34.7900,34.1150,34.1700,13829496,0
20040322,33.8950,34.0000,32.5400,33.0200,20432348,0
20040323,33.2200,33.2850,32.3950,32.7700,18532630,0
20040324,32.7800,33.3100,32.5550,33.1200,16065138,0
20040325,33.4000,33.8750,33.0450,33.8150,14263834,0
20040326,33.6750,33.8750,33.4000,33.4000,10616318,0
20040329,33.7450,34.2450,33.7000,34.2050,12785790,0
20040330,34.0650,34.9400,33.9550,34.9300,12568742,0
20040331,35.0000,35.0650,34.5900,34.6400,12236090,0
20040401,34.5304,36.1250,34.5300,36.1250,27827806,0
20040402,36.6350,37.0500,36.3850,36.9200,16978976,0
20040405,36.8350,37.1950,36.6550,37.0650,8169146,0
20040406,36.7850,37.1950,36.6500,37.0500,10261864,0
20040407,37.0600,37.3750,36.7850,36.9500,12290772,0
20040408,37.8000,38.1100,37.4300,37.9700,15369206,0
20040412,37.9950,38.2650,37.6700,38.1000,10528082,0
20040413,38.3000,38.3400,37.0350,37.3400,13977336,0
20040414,37.0950,37.8950,36.9000,37.5300,11546628,0
20040415,37.7200,37.9950,37.4250,37.6800,11688798,0
20040416,37.8650,37.8700,37.2100,37.4300,12060802,0
20040419,37.5250,38.0750,37.3050,38.0000,11694548,0
20040420,38.1250,38.4382,36.9650,36.9850,14747286,0
20040421,37.2650,37.4300,36.6850,37.3900,22587578,0
20040422,38.7000,41.5750,38.0050,41.2950,52350608,0
20040423,40.8600,41.4500,40.5950,41.0700,20693836,0
20040426,40.0400,41.2350,39.9500,40.7900,19611160,0
20040427,40.6500,42.3750,40.5950,41.9750,30868664,0
20040428,41.8400,42.3250,41.4650,41.6450,19193800,0
20040429,41.6000,42.1500,40.6200,41.0150,20969716,0
20040430,40.9250,41.3000,39.8900,40.0150,20978596,0
20040503,39.7500,41.0700,39.6710,40.9250,17629664,0
20040504,40.8650,41.6750,40.6150,41.3650,18677998,0
20040505,41.3950,41.7250,41.1050,41.4350,11332128,0
20040506,41.0450,41.3200,40.0150,40.4850,17417196,0
20040507,40.2950,40.9650,39.8750,39.9100,14045076,0
20040510,39.2000,39.6450,38.4250,38.7650,26886054,0
20040511,39.2100,40.0000,39.2100,39.9350,15901118,0
20040512,39.8050,40.4400,38.7650,40.4400,20244016,0
20040513,39.7700,40.1800,39.5450,39.7150,18492024,0
20040514,39.7250,40.0250,39.0250,39.4750,16559436,0
20040517,38.9100,39.3150,38.7750,39.1700,12749340,0
20040518,39.5900,39.7950,39.3900,39.5400,10495854,0
20040519,40.0400,40.4950,39.5450,39.6450,16767924,0
20040520,39.7200,40.2300,39.5850,40.0350,13897954,0
20040521,40.2250,40.2900,39.8850,40.1700,12740550,0
20040524,40.3181,41.4950,40.2750,41.0550,21233356,0
20040525,41.1600,42.7900,40.9750,42.6500,22739728,0
20040526,42.5000,43.3700,42.4450,43.2250,19133330,0
20040527,43.4750,44.1400,43.1100,44.0250,20280994,0
20040528,44.0850,44.8950,43.7500,44.4000,17308262,0
20040601,44.0100,44.8850,43.6150,44.8650,20792634,0
20040602,44.9500,45.1000,44.3650,44.4500,16485510,0
20040603,44.1700,44.4500,43.7400,43.8000,16205864,0
20040604,44.2250,44.5450,43.6450,44.0400,17197762,0
20040607,44.3800,44.4900,43.9000,44.2300,15628958,0
20040608,44.0050,44.5150,43.9400,44.5150,11822896,0
20040609,44.1345,44.4550,43.0550,43.1550,17103172,0
20040610,43.3300,43.7650,42.9700,43.7000,13200546,0
20040614,43.3550,43.4600,42.5100,42.8075,14481532,0
20040615,43.2150,43.9350,43.1800,43.7225,14543414,0
20040616,43.7150,44.0300,43.5300,43.9350,7962562,0
20040617,43.9950,44.0500,43.1600,43.4250,11701652,0
20040618,43.3750,43.7400,43.1800,43.2500,14131998,0
20040621,43.3350,43.6200,42.8200,42.9050,12712772,0
20040622,42.5750,43.6050,42.1250,43.6050,21295138,0
20040623,43.5750,44.1800,43.3950,44.1750,16581064,0
20040624,44.2600,44.6450,44.1250,44.3700,12984390,0
20040625,44.4150,45.7575,44.3700,45.3700,28478012,0
20040628,45.7200,47.0650,45.5100,46.4300,26444738,0
20040629,46.1800,46.3950,45.6250,45.9100,16712150,0
20040630,46.1300,46.4450,45.5200,45.9750,17004356,0
20040701,45.9750,46.0900,45.0500,45.2950,13204566,0
20040702,45.1350,45.6800,44.7150,45.6350,10598076,0
20040706,45.5550,45.5850,44.6050,44.9200,11529936,0
20040707,43.9000,44.1800,43.1250,43.4350,20840314,0
20040708,41.5050,42.4700,41.0550,41.8250,30425668,0
20040709,42.3600,42.4800,41.3100,41.8900,17828980,0
20040712,41.7200,42.2100,41.2100,42.0750,14530730,0
20040713,42.1850,42.3500,41.6000,41.6900,9770972,0
20040714,41.4550,42.6350,41.4100,41.8850,15050626,0
20040715,42.0200,42.1700,41.4100,41.7300,10574802,0
20040716,42.0450,42.1450,40.0200,40.1800,26656552,0
20040719,40.1500,40.1800,38.6100,39.2500,29851802,0
20040720,39.3200,40.2400,39.2450,39.9750,20684560,0
20040721,40.2250,40.2450,38.3000,38.3000,31451940,0
20040722,35.9700,38.7050,35.7250,38.6950,63296556,0
20040723,38.5700,38.5900,37.2500,37.5050,21315226,0
20040726,37.3655,37.6200,36.6400,37.1350,21053664,0
20040727,37.4400,39.4350,37.3300,39.2300,30146226,0
20040728,39.1300,39.6850,38.5050,39.3950,23438924,0
20040729,39.9400,40.1700,39.2300,39.7350,17210638,0
20040730,39.6450,39.6850,38.9600,39.1650,12821406,0
20040802,38.7400,39.6050,38.7200,39.5750,11631750,0
20040803,39.3500,39.8050,38.3200,38.5400,13776826,0
20040804,38.2250,38.9150,37.6900,37.9000,22724556,0
20040805,38.1600,38.1900,36.8499,36.8950,20948934,0
20040806,36.4900,37.8000,36.2850,36.8800,28166688,0
20040809,37.0100,37.3000,36.4100,36.4850,14470632,0
20040810,36.6900,37.9000,36.6850,37.8950,20414858,0
20040811,37.3550,38.3850,37.1250,38.1900,21623018,0
20040812,37.9300,39.0890,37.8900,38.7200,24967020,0
20040813,38.9350,38.9550,38.0850,38.6800,16732126,0
20040816,38.8050,39.6450,38.7800,39.3600,14473046,0
20040817,39.4800,39.9700,39.3700,39.7850,17444870,0
20040818,39.3450,40.0000,39.1620,39.9550,19251340,0
20040819,39.8650,40.3700,39.3600,39.8400,18367958,0
20040820,39.6950,40.9600,39.5750,40.6850,18679982,0
20040823,40.9000,41.5050,40.8100,41.1750,16484818,0
20040824,41.4250,41.9400,41.2550,41.9350,19950992,0
20040825,41.8950,43.0000,41.4650,42.8300,20192608,0
20040826,42.7200,43.2400,42.5700,43.2050,18780516,0
20040827,43.2000,43.4350,42.7800,42.9550,12773218,0
20040830,42.6900,43.1750,42.5250,42.7550,11547212,0
20040831,42.6300,43.2850,42.6000,43.2700,14364804,0
20040901,43.1950,43.8750,42.9200,43.8150,19777220,0
20040902,43.7900,44.9350,43.7900,44.7750,21009778,0
20040903,44.5750,45.2050,44.4550,44.6900,15551726,0
20040907,44.7850,45.2250,44.1400,44.5500,20410888,0
20040908,44.4750,44.9750,44.3550,44.5500,18269166,0
20040909,44.6100,44.6500,43.3750,43.9550,19771286,0
20040910,43.8150,45.0500,43.5750,45.0350,17961816,0
20040913,45.1605,46.1000,45.1000,46.0500,25647194,0
20040914,46.1150,47.2050,45.8550,47.2050,33034918,0
20040915,47.0250,47.4000,46.5750,47.0250,21219920,0
20040916,47.0900,47.9450,46.1250,46.1650,29667412,0
20040917,45.9150,46.5750,45.4250,46.5500,26556414,0
20040920,46.1450,46.7400,45.5800,45.6950,21099758,0
20040921,45.7600,45.7600,45.0250,45.3250,19889624,0
20040922,45.0400,45.2650,44.2750,44.3900,19005598,0
20040923,44.4800,45.2000,44.3250,45.0500,17984520,0
20040924,45.0850,45.2900,44.4500,44.6100,14978882,0
20040927,44.3250,44.9650,44.2800,44.3650,15292240,0
20040928,44.5000,45.3700,43.9250,45.1200,24325380,0
20040929,45.1900,46.2500,45.0550,46.0800,22048532,0
20040930,46.0750,46.3200,45.3650,45.9700,19933518,0
20041001,46.3000,46.4900,45.5250,46.2200,26776462,0
20041004,46.3100,47.2450,46.2250,46.7900,20363678,0
20041005,46.7200,47.0800,46.4500,46.9350,12095902,0
20041006,47.2800,48.3900,47.1500,48.3000,24209396,0
20041007,48.3200,48.3350,47.4400,47.5100,19669758,0
20041008,47.2750,47.3500,46.0000,46.2950,17191824,0
20041011,46.5000,46.9700,46.2800,46.8100,10008010,0
20041012,46.4950,46.9500,46.0050,46.7450,16596526,0
20041013,47.5600,47.8750,46.9400,47.2800,20948082,0
20041014,47.2000,48.0150,47.1700,47.6750,16971884,0
20041015,48.0500,48.0600,46.7050,46.8800,19453332,0
20041018,46.6150,47.3950,46.2100,47.3550,16608610,0
20041019,47.5650,47.5850,46.0750,46.2250,18890900,0
20041020,45.9600,46.2950,45.2200,45.6800,30089704,0
20041021,48.7450,50.0900,48.0300,49.7950,62720002,0
20041022,50.9605,51.0600,47.9000,47.9550,35077060,0
20041025,47.9750,48.4500,47.3950,47.9550,25105594,0
20041026,48.0250,48.2000,47.1850,47.6250,20193328,0
20041027,47.7550,49.6500,47.6450,49.3350,24736224,0
20041028,48.7750,49.6250,48.7700,49.4350,16648096,0
20041029,49.1650,49.7500,48.7300,48.8050,13535344,0
20041101,48.5050,50.0000,48.4900,49.6400,18996690,0
20041102,49.7100,50.6900,49.5250,50.3300,21595904,0
20041103,50.9050,51.4450,49.0450,49.6250,27092194,0
20041104,49.5650,50.5850,48.9150,50.4350,21332964,0
20041105,50.6250,50.7850,48.7150,49.8400,24226792,0
20041108,50.8550,52.1750,50.6700,51.8450,27250212,0
20041109,51.7900,52.6450,51.4550,52.2350,23049468,0
20041110,52.4000,52.5050,51.4700,51.9200,15699698,0
20041111,52.2650,53.9500,51.9550,53.9400,23434480,0
20041112,53.9900,55.1250,53.5000,54.9450,25351072,0
20041115,54.7150,55.0600,54.1650,54.7100,15221098,0
20041116,54.3250,54.4500,53.6500,53.9600,12310796,0
20041117,54.4500,55.4500,54.2205,54.6850,18605990,0
20041118,54.6150,55.3750,54.5150,55.2500,15400302,0
20041119,55.1250,55.3850,54.1600,54.1700,12910838,0
20041122,54.1700,54.7400,53.0150,54.7400,16194922,0
20041123,54.8200,55.2450,54.3800,54.7650,18285318,0
20041124,55.1250,56.1000,55.0350,55.8550,20237896,0
20041126,56.1900,56.3200,55.5550,55.7500,5163534,0
20041129,56.4000,56.4400,55.5100,56.3100,14594828,0
20041130,56.2950,56.7300,56.0000,56.2250,12448132,0
20041201,56.5500,56.8950,55.6600,56.8950,17728768,0
20041202,56.9050,58.6000,56.7750,58.4900,22070738,0
20041203,58.5400,58.6650,57.7500,58.2050,18718858,0
20041206,58.1750,58.4500,57.7500,58.1700,12002918,0
20041207,58.2600,58.2750,56.8400,56.9550,16473694,0
20041208,57.1500,57.4500,56.2550,57.3050,20071690,0
20041209,56.8750,58.2250,56.6750,58.1100,17282280,0
20041210,57.9850,58.1400,57.1750,57.2050,14315862,0
20041213,57.5000,58.1000,57.0750,58.0000,13030098,0
20041214,58.0000,58.2500,57.3800,58.1050,12180098,0
20041215,58.6000,59.0900,58.3110,58.6950,15464972,0
20041216,58.5350,58.6445,57.5000,57.8100,13543818,0
20041217,57.6500,58.0450,57.3300,57.3750,13973650,0
20041220,57.6400,58.1300,56.9900,57.3250,15382268,0
20041221,57.2700,57.3250,56.3250,56.8500,15516384,0
20041222,56.8900,57.1300,56.2900,56.7700,12001836,0
20041223,56.8350,56.9000,56.4650,56.6750,8454268,0
20041227,57.0800,57.2900,56.4050,56.4300,11676554,0
20041228,56.6750,58.1200,56.5850,58.0800,15113728,0
20041229,58.0850,59.1900,58.0600,58.7850,16518740,0
20041230,58.7500,59.1750,58.6500,58.9750,8991586,0
20041231,58.9750,59.2100,58.0750,58.1400,9359812,0
20050103,58.6300,58.8850,56.8700,57.0550,19771950,0
20050104,57.3050,57.3750,55.2500,55.6550,22034758,0
20050105,55.5000,56.5400,55.2100,55.4500,19798202,0
20050106,55.8900,55.9750,52.7800,53.0900,42984798,0
20050107,53.5500,54.3000,53.1550,53.2900,28260308,0
20050110,53.6450,54.2900,52.9500,53.6550,22627932,0
20050111,53.2500,53.7350,52.0100,52.4200,23411644,0
20050112,52.4050,53.7000,50.9050,53.6250,47236960,0
20050113,53.7950,53.8700,51.3050,51.5650,31434206,0
20050114,51.9800,52.8300,51.6100,52.5950,25992526,0
20050118,52.8650,53.4150,52.3000,53.1850,22099680,0
20050119,53.8550,53.8850,51.4350,51.5250,49971386,0
20050120,43.2850,43.4850,40.7000,41.6650,173343458,0
20050121,42.7250,44.0450,42.2100,43.0250,95868302,0
20050124,43.3000,43.3950,40.7650,41.1350,65505628,0
20050125,41.6000,42.3000,39.7000,40.0200,66989762,0
20050126,40.3700,41.2350,39.9350,41.1600,49209076,0
20050127,41.3200,41.8750,40.8400,41.3400,34829298,0
20050128,41.6000,41.6400,40.0350,40.5850,32051716,0
20050131,41.1650,41.3850,40.5100,40.7500,25630342,0
20050201,40.6250,40.7000,38.8900,38.9650,44758580,0
20050202,39.4650,39.9500,38.2750,39.4000,55374862,0
20050203,39.1800,39.8400,38.5650,38.6100,37352990,0
20050204,38.5400,38.5500,37.4600,37.9400,53080884,0
20050207,38.3650,38.4550,37.6600,37.8200,29909828,0
20050208,38.0500,39.4250,37.9000,39.2800,43556612,0
20050209,40.0950,40.7750,39.3700,39.5150,47287458,0
20050210,40.0200,40.8000,38.4750,40.6100,54888750,0
20050211,40.4200,41.2300,39.9550,41.0350,36701028,0
20050214,40.8400,42.1650,40.5050,42.1600,29558442,0
20050215,42.2650,43.1350,41.7250,42.7500,40864128,0
20050216,42.5850,43.1450,42.3800,43.0400,24964856,0
20050217,43.3700,43.4500,42.1400,42.7100,24684756,0
20050218,42.7900,42.8400,42.2100,42.4600,19711063,0
20050222,42.2800,42.5800,40.9000,41.0900,19618721,0
20050223,41.8600,42.0000,41.2000,41.7800,17484849,0
20050224,41.4000,42.4900,41.2100,42.3700,18690844,0
20050225,42.4900,43.0400,41.9900,42.2300,12948378,0
20050228,42.2200,43.3100,41.9800,42.8400,13610519,0
20050301,42.9000,43.0700,42.0800,42.6200,14647602,0
20050302,42.5000,42.5100,41.8400,42.0700,13927197,0
20050303,42.4000,42.5800,40.9000,41.4900,17498341,0
20050304,41.8400,42.3000,41.3100,41.7500,13760244,0
20050307,41.4200,42.1400,41.0700,41.8900,16330439,0
20050308,41.6000,41.9600,40.8000,40.8000,13667091,0
20050309,40.4000,40.8700,39.8100,39.9000,16863841,0
20050310,40.1000,40.1600,38.6900,38.8500,21308684,0
20050311,39.1000,39.3000,38.1100,38.1700,17573933,0
20050314,37.8000,37.8500,35.9500,36.4800,16455199,0
20050315,36.8600,37.7200,35.9800,37.0700,7390732,0
20050316,36.8600,37.3500,36.2390,36.4000,5133522,0
20050317,36.3900,36.8000,36.0600,36.1200,4151101,0
20050318,35.9800,36.1200,35.0000,35.0100,15760366,0
20050321,35.2700,36.4082,35.2000,36.1300,10429698,0
20050322,36.4800,36.9500,35.7200,35.8800,12513558,0
20050323,35.7800,36.4400,35.5600,35.9200,8830608,0
20050324,36.2600,36.5600,35.4500,35.4500,6377024,0
20050328,35.6400,36.4900,35.5900,35.9100,8548370,0
20050329,36.0000,36.6100,35.5700,36.1000,7063405,0
20050330,36.4600,37.7400,36.2600,37.6900,9184931,0
20050331,37.9600,38.3100,36.6900,37.2600,8716298,0
20050401,37.7400,37.8600,36.5400,37.0700,18884156,0
20050404,36.8500,38.2800,36.6000,38.1800,9600605,0
20050405,38.6000,38.7500,37.6900,38.2200,8508662,0
20050406,38.4900,38.6000,37.0600,37.1900,7160731,0
20050407,37.1000,37.3500,35.3400,36.1400,13404611,0
20050408,36.2300,36.3000,35.0500,35.1000,10180092,0
20050411,35.2800,35.4100,33.8000,33.9600,26110542,0
20050412,33.7300,33.8500,31.9500,33.6500,58165338,0
20050413,33.8100,34.2600,32.7190,32.7600,11973678,0
20050414,33.1100,33.4000,32.5900,32.9900,9695921,0
20050415,32.5800,33.3800,31.9000,31.9000,23223794,0
20050418,31.8700,32.8900,31.6000,32.5900,11683225,0
20050419,33.0700,33.7100,31.6200,32.1700,12590740,0
20050420,32.6900,33.5000,32.4900,33.0300,44892728,0
20050421,33.6500,33.8100,31.2100,33.1100,31601285,0
20050422,32.7900,33.1200,31.2500,31.4600,14580467,0
20050425,31.4400,31.8000,30.8700,31.6000,14434115,0
20050426,31.1700,31.5800,30.8500,31.1400,10660067,0
20050427,30.8400,31.7500,30.8000,31.4900,11732591,0
20050428,31.2100,32.4450,31.2000,31.8000,11200912,0
20050429,32.3700,32.4500,31.2000,31.7300,8899408,0
20050502,31.4900,31.9500,31.3800,31.5200,6985497,0
20050503,31.5500,32.4000,31.4000,32.0800,8502778,0
20050504,32.3100,34.5200,32.2900,34.4700,16887681,0
20050505,34.1500,34.5100,33.6100,33.9200,8490242,0
20050506,34.3500,34.7700,33.3700,33.7700,17860399,0
20050509,33.8000,34.1700,33.3900,33.5600,9267509,0
20050510,33.4590,33.5100,32.7300,32.7500,10418256,0
20050511,32.9000,33.4400,32.3700,33.2200,9239314,0
20050512,33.2000,34.0500,33.2000,33.8000,9070464,0
20050513,34.1000,35.6500,33.9400,35.0600,16134401,0
20050516,34.9400,35.5200,34.6200,35.4100,6795464,0
20050517,35.2300,35.5800,34.9400,35.2800,7746361,0
20050518,35.3300,36.8000,34.8600,35.6800,7881291,0
20050519,36.0400,36.2500,35.8500,36.1600,6034380,0
20050520,36.2500,36.5600,35.9200,36.5600,14976825,0
20050523,36.4500,37.4200,36.4000,37.0900,7785445,0
20050524,36.8000,37.0000,36.4600,36.8900,6930576,0
20050525,37.8600,38.1800,37.3600,37.5600,13761754,0
20050526,38.2300,38.4000,37.7800,37.8400,11844756,0
20050527,38.0000,38.3900,37.6300,38.3100,6384640,0
20050531,38.5500,38.7000,37.8700,38.0100,8187858,0
20050601,38.3100,39.6000,38.3000,39.1200,13417186,0
20050602,39.0000,39.1600,38.3900,39.0500,8086760,0
20050603,39.0700,39.2000,37.5200,37.8100,9827561,0
20050606,38.6900,39.5000,36.6000,38.6600,10178352,0
20050607,39.1900,39.1900,37.8100,37.8200,10363851,0
20050608,38.1600,38.2500,36.9500,37.0800,8807894,0
20050609,37.0100,37.5500,36.6400,37.2100,11577527,0
20050610,37.1300,37.2300,36.3300,36.6300,6250429,0
20050613,36.4200,37.4000,36.2800,37.0300,5739342,0
20050614,37.1700,37.3100,36.8000,37.0900,5323202,0
20050615,37.8600,38.0600,36.7500,37.3400,9338323,0
20050616,37.5600,38.3800,37.4200,37.5600,11572087,0
20050617,38.1200,38.6000,37.8100,38.0500,7462610,0
20050620,36.9200,37.5400,36.5500,37.2200,12550683,0
20050621,36.9300,37.4200,36.6400,36.9000,7190050,0
20050622,37.1500,38.0800,36.2600,36.3900,8799137,0
20050623,35.9500,36.1400,34.3500,34.4500,17847869,0
20050624,34.5100,34.8200,34.1000,34.3700,9267206,0
20050627,34.1300,34.5100,33.4200,33.6300,9207581,0
20050628,33.9800,34.1900,33.0000,33.4500,7212355,0
20050629,33.3400,33.7800,32.8300,32.9000,7789805,0
20050630,33.0600,33.3700,32.9200,33.0100,8409851,0
20050701,33.3900,33.4400,32.8800,32.8800,4810230,0
20050705,32.7900,33.6200,32.7500,33.4900,6527752,0
20050706,33.6600,34.3099,33.0600,33.5600,8553040,0
20050707,33.2900,34.1200,33.1000,34.0900,7710784,0
20050708,34.3000,34.5100,33.8100,34.4800,7456328,0
20050711,34.9000,35.8400,34.7300,35.5200,10157033,0
20050712,35.5300,35.6899,35.1300,35.5000,6867082,0
20050713,35.6600,35.6800,34.9300,34.9400,6290425,0
20050714,35.4200,35.4788,34.9000,35.0900,6844352,0
20050715,35.2700,35.3700,34.9000,35.0800,6330361,0
20050718,34.8700,35.5000,34.7700,34.9000,5486290,0
20050719,35.2600,35.4600,34.9599,35.3900,5748774,0
20050720,34.9300,35.4300,34.6400,34.8600,10311614,0
20050721,39.9000,42.5000,39.7500,41.9800,51107136,0
20050722,41.6400,42.4200,40.8300,41.0900,14801503,0
20050725,40.7600,41.6400,40.4400,40.8800,18681812,0
20050726,40.7500,41.0000,39.8500,40.4200,19351599,0
20050727,40.5900,42.0000,40.4600,41.9800,21198642,0
20050728,41.9000,42.4700,41.6600,42.0200,18199143,0
20050729,41.8500,42.6800,41.6700,41.7800,14038468,0
20050801,42.9600,43.9500,42.8000,43.7300,29901968,0
20050802,43.9000,44.9800,43.6200,44.7500,23917780,0
20050803,44.5600,44.8800,44.1300,44.5500,14928635,0
20050804,44.2800,44.8400,43.7100,43.8400,13061607,0
20050805,43.9800,44.6500,43.3400,43.3400,13876788,0
20050808,43.5500,43.7000,42.9300,43.2100,12920398,0
20050809,43.5800,43.6800,42.5000,42.8100,11985159,0
20050810,43.0500,43.2100,41.3800,41.6100,20581881,0
20050811,41.4900,42.1900,41.0100,41.5900,18960232,0
20050812,41.1500,41.4300,40.4700,40.9600,16294715,0
20050815,40.9500,41.8100,40.9200,41.2300,12068223,0
20050816,41.3000,41.5400,40.3000,40.3100,14235975,0
20050817,40.4200,40.7600,40.0900,40.4700,11888364,0
20050818,40.2000,40.3600,39.5000,39.9300,14833146,0
20050819,40.1000,40.3500,39.9400,40.0100,8624528,0
20050822,40.2000,40.2100,38.6800,39.1500,14102387,0
20050823,39.1300,39.4000,38.7000,38.9800,11566845,0
20050824,38.7200,39.9900,38.7200,38.9600,15472050,0
20050825,39.0500,39.2600,38.6000,38.8900,9896980,0
20050826,38.8500,39.5400,38.6600,38.9700,13298485,0
20050829,38.6600,39.5200,38.6000,39.4700,10277434,0
20050830,39.4200,39.7800,38.9100,39.7000,14630089,0
20050831,39.8200,40.6100,39.3500,40.4900,20218279,0
20050901,40.3200,40.6500,39.7800,39.9400,15847868,0
20050902,40.2000,40.3300,39.6300,39.6900,8347778,0
20050906,39.9000,40.5100,39.7400,40.1600,11678612,0
20050907,40.1600,40.8000,40.1500,40.4600,11116740,0
20050908,39.2300,39.2800,38.5700,38.9300,30725277,0
20050909,39.0900,39.1200,38.3800,38.6200,16610420,0
20050912,38.0100,39.5700,37.7500,38.9400,39822435,0
20050913,38.8000,39.1500,38.1900,38.2800,20582091,0
20050914,38.3300,38.5000,37.5000,37.6700,20512859,0
20050915,37.7400,37.9500,37.3200,37.6500,16245120,0
20050916,37.7600,37.8300,37.0000,37.1700,30959057,0
20050919,36.6300,37.0000,36.3900,36.9400,18984156,0
20050920,37.0000,37.2900,36.3100,36.7000,14903966,0
20050921,36.4300,37.1700,36.2500,36.8500,18727127,0
20050922,36.9600,37.9100,36.8000,37.7200,17653466,0
20050923,38.4000,39.0900,38.2000,38.7800,19770468,0
20050926,39.3100,39.5500,38.4200,38.7200,13963086,0
20050927,38.8800,39.3700,38.5200,39.1100,13405212,0
20050928,39.3400,39.6400,38.6300,38.9300,11462944,0
20050929,38.9500,41.3900,38.9100,41.2900,28160819,0
20050930,41.2500,41.3500,40.7000,41.2000,12390334,0
20051003,41.0400,42.1200,40.9100,41.6200,14725185,0
20051004,41.6500,41.8800,39.9900,40.2000,16844541,0
20051005,40.1200,41.0700,40.0000,40.2000,17321524,0
20051006,40.2900,40.4000,39.0900,39.4400,16771655,0
20051007,39.7000,40.3900,39.5500,39.8600,10868741,0
20051010,40.0000,41.0200,39.8500,40.4600,12579352,0
20051011,40.5300,40.9400,39.8100,40.4600,13887914,0
20051012,40.5500,40.6100,39.3700,39.3800,14409091,0
20051013,39.1600,39.9800,38.8200,39.6400,13248984,0
20051014,39.6400,39.6400,39.6400,39.6400,0,0
20051017,39.6000,40.8500,39.4700,40.8400,13355387,0
20051018,40.8700,41.4600,40.3199,40.4200,14060952,0
20051019,40.4100,42.0700,40.2100,42.0700,31644159,0
20051020,40.6800,41.3100,38.8700,39.1500,42790688,0
20051021,39.9800,40.0500,39.2400,39.2900,20583567,0
20051024,39.5000,39.5000,38.2700,39.4200,16779459,0
20051025,39.0200,39.3500,37.2200,38.0100,31446066,0
20051026,37.8000,38.6400,37.7700,38.3000,15663453,0
20051027,38.1000,38.8700,37.7700,37.8300,11905379,0
20051028,38.4700,38.5500,37.5000,38.4300,11437281,0
20051031,38.3500,40.0000,38.3500,39.6000,21384151,0
20051101,39.2500,40.7100,39.0300,40.2700,23498709,0
20051102,40.1200,41.2300,39.9800,41.0800,17584483,0
20051103,41.2500,41.9500,40.9000,41.5500,22384042,0
20051104,41.2200,41.9800,41.2200,41.5800,11793924,0
20051107,41.5300,42.2100,41.3400,41.8800,17074435,0
20051108,41.5500,43.3600,41.4500,42.3000,26648120,0
20051109,41.8900,43.0300,41.6300,42.1100,17675855,0
20051110,41.9100,43.4500,41.8800,43.3100,14965837,0
20051111,43.4100,44.2400,43.3000,43.8900,14200480,0
20051114,43.7100,43.9400,43.2700,43.5500,8929182,0
20051115,43.7000,44.2800,42.9200,43.0800,14154445,0
20051116,43.0600,43.2800,42.4800,42.5400,16545295,0
20051117,42.7800,43.9000,42.6000,43.8700,16688295,0
20051118,44.3000,44.8000,43.7800,44.6700,17462793,0
20051121,44.5300,46.3000,44.3200,46.1900,24077933,0
20051122,45.9100,46.8800,45.3800,46.8000,18201852,0
20051123,46.7300,47.6000,46.4600,46.6400,13791019,0
20051125,46.7300,47.1400,46.3900,46.7100,4560128,0
20051128,47.0000,47.5300,45.1900,45.3700,16508042,0
20051129,45.8700,45.9400,44.3000,44.4900,15730755,0
20051130,44.8300,45.1900,44.2800,44.8100,13744543,0
20051201,45.3800,45.9700,44.5500,44.9600,16801688,0
20051202,45.2300,45.3500,44.2499,45.1800,13446637,0
20051205,45.3000,45.8900,44.8400,45.2000,13885190,0
20051206,45.5500,45.6300,44.6400,44.6900,12575070,0
20051207,44.8500,44.9800,43.6000,44.3300,12807376,0
20051208,44.0500,44.3100,43.1400,43.4800,16430374,0
20051209,43.4700,43.7100,43.0900,43.4200,9438644,0
20051212,43.3700,44.6000,43.2900,44.4300,11354529,0
20051213,44.3700,45.4800,44.2200,45.3600,12568348,0
20051214,45.3500,45.5000,44.6400,45.3000,10300316,0
20051215,45.9800,46.2700,45.5000,46.0200,12435777,0
20051216,45.9700,46.5800,45.6500,45.9400,19054043,0
20051219,46.1300,46.4900,44.5300,44.6200,12194078,0
20051220,44.7300,44.9100,43.5400,44.1400,13216036,0
20051221,44.3300,44.9000,43.9500,44.2900,9685913,0
20051222,44.5800,44.5900,43.9800,44.2800,7015031,0
20051223,44.3800,44.7400,44.2900,44.6100,5640559,0
20051227,44.7700,44.9700,43.4600,43.7500,8170843,0
20051228,44.0300,44.6000,43.9100,44.3700,8006337,0
20051229,44.3700,44.6300,43.6500,43.7500,6836832,0
20051230,43.5800,44.1000,43.2200,43.2500,8604084,0
20060103,43.7200,44.7300,42.5000,44.4600,15201502,0
20060104,44.6500,44.9000,43.9100,44.5100,12799610,0
20060105,44.8500,45.9900,44.7200,45.8800,14981766,0
20060106,46.4200,46.9200,45.9800,46.7400,15439438,0
20060109,46.5400,46.8500,46.0200,46.6000,10452426,0
20060110,46.1500,46.4300,45.6100,46.1300,9806024,0
20060111,45.8000,45.8900,45.1300,45.3700,9648753,0
20060112,45.2000,45.5500,44.5300,44.8400,8961551,0
20060113,45.1300,45.9800,45.0000,45.9700,9863609,0
20060117,45.8900,46.1500,45.0600,45.4100,10844346,0
20060118,44.5000,45.6700,44.3600,44.3700,27289791,0
20060119,45.6400,47.8600,45.4300,46.9500,46428279,0
20060120,46.7300,46.9600,44.7200,44.9000,26987262,0
20060123,45.0300,45.2700,43.4500,43.7000,18002969,0
20060124,43.9100,44.6500,43.8000,44.2700,11284070,0
20060125,44.4900,44.7500,43.2700,43.4500,12095519,0
20060126,44.1200,44.2500,43.5000,44.0500,10384370,0
20060127,44.0300,44.6400,43.7200,44.0700,9313908,0
20060130,43.5700,44.2400,42.8300,43.0900,11934367,0
20060131,42.9300,43.3100,42.3400,43.1000,14014818,0
20060201,42.5000,43.0900,42.4300,42.8600,11928650,0
20060202,42.7100,42.8500,41.4700,41.5800,15193864,0
20060203,40.9800,41.5800,40.4000,40.5700,15637832,0
20060206,41.0000,41.0900,40.6200,40.7700,9809135,0
20060207,40.6700,40.7900,39.4999,39.9300,16679833,0
20060208,40.0100,40.6100,39.5600,40.5200,13024255,0
20060209,40.7000,41.1800,39.4299,39.5300,13451303,0
20060210,39.6100,39.8900,38.6000,39.4800,15152038,0
20060213,39.0300,39.6500,38.8700,39.5700,8968694,0
20060214,39.6000,40.4700,39.5300,39.9900,11960859,0
20060215,39.9800,40.9200,39.8500,40.6500,11739777,0
20060216,40.6500,41.9500,40.6500,41.7700,14577283,0
20060217,41.6600,41.8000,41.1800,41.3100,8148413,0
20060221,41.3500,41.5800,40.5100,40.8000,8897742,0
20060222,41.0500,41.4300,40.5300,41.2600,8392729,0
20060223,41.1500,41.7800,40.9300,41.2300,8817597,0
20060224,41.2200,41.5000,40.6600,41.4900,7851816,0
20060227,41.1900,41.6800,41.0200,41.2800,8248148,0
20060228,40.9000,41.0300,39.2000,40.0600,20536974,0
20060301,39.9900,40.3000,39.5200,39.9000,10614357,0
20060302,39.6500,40.3700,39.5200,40.2200,13195271,0
20060303,40.3000,41.2100,40.1900,40.3700,12501127,0
20060306,40.4300,40.5700,39.6200,39.8100,7920210,0
20060307,39.6100,39.8400,38.7700,38.9300,11092887,0
20060308,38.8100,38.8700,36.9600,38.3300,23231227,0
20060309,38.5000,38.8100,37.6400,37.6700,10360711,0
20060310,37.5500,38.4700,37.0000,37.8100,10367656,0
20060313,37.8100,37.8100,37.8100,37.8100,0,0
20060314,37.7000,39.3200,37.6900,39.3200,10918950,0
20060315,39.3000,39.4600,38.7200,39.1200,9807130,0
20060316,39.4000,39.4400,38.3600,38.3700,13128430,0
20060317,38.4500,38.6100,37.8400,38.2100,11897690,0
20060320,38.3000,38.9200,38.2600,38.4000,7313744,0
20060321,38.4000,39.0800,37.8000,37.9200,8812585,0
20060322,37.6800,38.5200,37.6200,37.8800,10683285,0
20060323,37.8700,37.9200,37.2000,37.3600,12981059,0
20060324,37.7700,38.2000,37.1200,37.2900,12215489,0
20060327,37.3800,37.6000,37.0900,37.1500,8549366,0
20060328,37.0900,39.0500,36.9300,38.8700,22951800,0
20060329,38.8000,39.7800,38.6600,39.3200,14729496,0
20060330,39.3500,39.6400,38.7500,39.2900,9792335,0
20060331,39.5000,39.6000,38.9000,39.0600,7321403,0
20060403,39.3600,39.4100,38.9200,39.0000,8229111,0
20060404,39.0100,39.5500,38.9000,39.4000,7824891,0
20060405,39.3100,39.4900,38.3800,38.5300,16118742,0
20060406,38.5100,39.4100,38.3300,38.8000,10536984,0
20060407,39.0000,39.0600,38.0900,38.2600,11189364,0
20060410,38.4000,38.4700,37.6900,38.0900,8668238,0
20060411,38.2800,38.6000,38.0000,38.3200,9112537,0
20060412,38.3500,38.7200,38.2100,38.4700,5621305,0
20060413,38.5200,38.9000,38.3000,38.5900,7512733,0
20060417,38.4500,38.8900,37.6100,38.0300,7090030,0
20060418,38.2900,38.9800,37.8900,38.8800,9962997,0
20060419,39.8900,40.8200,39.6000,40.3500,26329037,0
20060420,37.8200,39.0000,36.6900,36.7700,47510550,0
20060421,37.1100,37.1200,34.8500,35.0900,57337565,0
20060424,34.8700,35.1100,34.7200,34.9300,23703261,0
20060425,35.1100,35.1800,34.2000,34.4900,21532979,0
20060426,34.5500,34.7000,34.0700,34.2200,22786861,0
20060427,34.0600,34.8400,33.5900,34.7300,25665657,0
20060428,34.7800,35.1400,34.3700,34.4100,15011792,0
20060501,34.4700,34.7400,34.0600,34.3800,13684508,0
20060502,34.5400,34.8000,34.4000,34.6800,10864654,0
20060503,34.7000,35.0000,33.8100,34.1700,12399067,0
20060504,34.0700,34.7500,33.9300,34.1100,19203055,0
20060505,34.3000,34.3000,32.0100,32.3900,54546436,0
20060508,32.5800,33.0000,31.1000,31.3200,53001339,0
20060509,31.5200,32.4800,31.3200,31.8600,34653575,0
20060510,32.0100,32.7300,32.0000,32.5900,20101427,0
20060511,32.6900,32.7900,31.8000,32.0200,14962809,0
20060512,31.8600,32.3400,31.4600,31.4700,16297819,0
20060515,31.3100,31.8500,30.9000,31.2300,15996547,0
20060516,31.2900,31.6300,30.2000,30.2800,21323607,0
20060517,30.1200,30.4600,29.3200,29.5100,32277595,0
20060518,29.6000,29.9800,29.0500,29.6400,21160335,0
20060519,29.7200,30.0100,29.2300,29.7000,28774578,0
20060522,29.1700,29.8500,28.8700,29.7700,20272966,0
20060523,30.0800,30.7600,29.9300,30.0500,22145756,0
20060524,30.1600,30.6300,29.4400,30.2000,21931416,0
20060525,32.9800,34.0000,32.1200,33.8800,55595683,0
20060526,34.3500,34.6100,33.6600,34.2000,25811164,0
20060530,34.0500,34.1000,33.1000,33.2700,19240710,0
20060531,33.1400,33.3200,32.3715,32.8100,20266561,0
20060601,32.8400,33.1000,32.5000,33.0700,12537223,0
20060602,33.4100,33.4100,32.0500,32.6300,13850567,0
20060605,32.2000,32.5900,32.0600,32.5000,12717250,0
20060606,32.7100,32.9300,31.4100,31.5900,20962111,0
20060607,31.5300,32.7100,31.5100,31.9100,15066838,0
20060608,31.8000,32.0800,30.2800,31.2200,22261769,0
20060609,31.1000,31.3900,30.3500,30.5800,13744181,0
20060612,30.7500,31.1100,30.0500,30.1100,10630324,0
20060613,30.1100,31.1900,30.1100,30.5100,18594832,0
20060614,30.6300,31.0600,30.2800,30.6600,12351821,0
20060615,30.8500,30.9800,30.0400,30.7400,23302215,0
20060616,30.6600,30.8800,30.1000,30.2800,14105593,0
20060619,30.3800,30.8000,30.0100,30.1100,14034885,0
20060620,30.0800,30.5000,29.9300,30.1700,9884069,0
20060621,30.2100,30.9000,30.1000,30.7400,14323203,0
20060622,30.5100,30.7900,29.9600,30.0100,11227377,0
20060623,30.2100,30.2900,29.8200,29.9900,14041993,0
20060626,29.9500,30.1000,29.6000,29.7200,10277883,0
20060627,29.7900,29.7900,28.2000,28.2500,24398137,0
20060628,28.2700,28.9400,28.2300,28.7500,11978050,0
20060629,29.1400,29.3500,28.4300,29.3200,19528673,0
20060630,29.6300,29.6500,28.9900,29.2900,14628608,0
20060703,29.4200,29.4800,29.1100,29.2000,4286636,0
20060705,29.0300,29.1200,28.3400,28.3800,13036645,0
20060706,28.4400,28.4400,26.8200,26.8500,42607580,0
20060707,26.9200,27.3000,26.5700,26.6700,26455212,0
20060710,26.9200,27.0301,26.6400,26.9800,16234424,0
20060711,27.0700,27.9300,26.7200,27.8000,24134908,0
20060712,27.7700,27.9600,26.9300,27.2300,17309490,0
20060713,26.9800,27.2900,26.5700,26.5800,14143044,0
20060714,26.5900,26.7000,25.5000,25.5800,25258956,0
20060717,25.5000,26.6700,25.5000,26.5600,19452408,0
20060718,26.4500,27.0000,25.7500,26.5900,16435234,0
20060719,26.0300,26.7700,25.6000,25.9300,37228972,0
20060720,27.2300,27.2400,24.6500,24.6600,42127718,0
20060721,24.5200,24.8300,24.3200,24.4800,21254547,0
20060724,24.6900,25.2300,24.0500,25.1300,22128409,0
20060725,25.4500,25.6000,24.5000,24.6600,18955090,0
20060726,24.5300,24.6000,24.0300,24.4300,20009941,0
20060727,24.5800,24.8200,23.6600,23.7100,19501600,0
20060728,23.8700,24.4700,23.4100,24.4300,22365867,0
20060731,24.2700,24.3900,23.6600,24.0700,21667562,0
20060801,23.8100,23.9600,23.5000,23.6500,12844508,0
20060802,23.7000,23.7800,22.8600,23.0100,25205508,0
20060803,22.8500,24.4600,22.8300,24.0700,22580949,0
20060804,24.5500,25.2800,24.0300,24.2000,19952728,0
20060807,24.2200,24.3700,23.8800,24.1200,10116013,0
20060808,24.2500,25.2700,24.1100,25.1600,25195368,0
20060809,25.5300,25.6200,24.5100,24.5900,18342928,0
20060810,24.5400,24.9500,24.4400,24.8400,8974184,0
20060811,24.8600,25.0000,24.0200,24.2000,15252459,0
20060814,24.6400,24.8300,24.2000,24.2000,12663446,0
20060815,24.6600,24.9700,23.7700,24.9300,22604019,0
20060816,25.0800,25.9200,25.0000,25.9200,21131225,0
20060817,25.9400,27.7600,25.7400,27.6700,36512092,0
20060818,27.6700,27.7350,26.9200,27.2500,18604734,0
20060821,27.0000,27.2000,26.6000,26.7400,14037150,0
20060822,26.7400,27.9000,26.7400,27.3900,20740198,0
20060823,27.4900,27.7700,26.7500,26.9900,12085440,0
20060824,26.4300,26.5500,25.6200,25.7800,20872231,0
20060825,25.6500,25.7900,25.2700,25.3200,14331328,0
20060828,25.9800,26.1500,25.6400,25.7900,17873383,0
20060829,26.0000,27.4300,25.6500,27.1700,26723893,0
20060830,27.3800,28.5300,27.0100,28.4300,28679769,0
20060831,28.5300,28.5600,27.0000,27.8600,30239538,0
20060901,27.8300,28.2700,27.7800,28.1500,17339681,0
20060905,28.0500,28.9800,27.9000,28.6800,19661963,0
20060906,28.5100,28.7800,28.0600,28.2100,17786505,0
20060907,28.0100,28.1500,27.4900,27.5300,21254162,0
20060908,27.7100,28.6600,27.6200,28.5100,20294370,0
20060911,28.0800,28.3400,27.7700,28.0600,14551548,0
20060912,28.0300,28.6800,27.8500,28.4900,15122891,0
20060913,28.5000,28.6000,27.8100,28.0000,16153668,0
20060914,28.0000,28.4900,27.6000,28.1100,11377551,0
20060915,28.3400,28.4000,27.5400,27.8500,28965802,0
20060918,27.8800,27.9700,26.5000,26.8400,17480140,0
20060919,27.0200,27.1000,25.5000,25.9500,27643763,0
20060920,26.1500,26.2400,25.5800,26.1500,18492201,0
20060921,26.2300,26.5500,25.9600,26.0800,15291836,0
20060922,26.0000,26.4800,25.9200,26.1100,13493071,0
20060925,26.2900,26.3000,25.8000,26.2200,13685295,0
20060926,27.0000,27.7000,26.9100,27.6500,22348456,0
20060927,27.6500,27.6700,26.6400,27.2000,14913223,0
20060928,27.3000,28.4100,27.0200,28.4100,21951008,0
20060929,28.3900,28.7600,27.9700,28.3600,19305978,0
20061002,28.4400,28.4400,27.3900,27.4700,12681775,0
20061003,27.4900,28.4000,27.0000,28.1700,14509598,0
20061004,28.4300,29.9500,28.3500,29.9000,30727122,0
20061005,30.0100,30.5700,29.8400,30.4600,20578205,0
20061006,30.0900,30.2400,29.3700,29.4400,17050400,0
20061009,29.5100,29.9600,29.3500,29.4500,10272917,0
20061010,29.6300,29.6900,29.0900,29.5800,11953537,0
20061011,29.6000,29.6100,28.7200,29.1500,8837274,0
20061012,29.1500,29.7500,28.9500,29.6800,9814127,0
20061013,29.7400,30.0600,29.3800,29.7900,10072502,0
20061016,29.6800,29.8100,29.1000,29.1300,13505758,0
20061017,28.9000,29.1200,28.5000,28.7300,18646042,0
20061018,29.1500,29.3500,28.3000,28.5300,24890847,0
20061019,29.1300,30.6500,29.0300,30.4900,35316286,0
20061020,30.5600,30.9400,30.0200,30.5300,15668721,0
20061023,30.1600,31.9500,30.1600,31.7400,23280721,0
20061024,31.7300,32.4000,31.1600,31.2100,18163673,0
20061025,31.3800,32.1900,31.3300,32.0800,15086611,0
20061026,32.1200,33.0500,31.9900,32.8100,15536462,0
20061027,32.6800,33.3700,31.8400,32.0700,14252260,0
20061030,32.1300,32.9900,32.0300,32.2500,14240543,0
20061031,32.3600,32.4100,31.5600,32.1300,11446218,0
20061101,32.1900,32.6200,31.2200,31.4300,12579058,0
20061102,31.1900,32.6100,31.1800,32.5300,15756608,0
20061103,32.7500,32.8300,32.0400,32.3900,10323828,0
20061106,32.6800,33.3500,32.5600,32.7500,12250917,0
20061107,32.7200,33.3100,32.4400,32.6100,16577957,0
20061108,32.1600,33.2800,31.9000,32.8000,14705801,0
20061109,33.0900,33.2500,32.2100,32.3100,13484019,0
20061110,32.4500,33.1000,32.3500,32.8100,13323774,0
20061113,32.9400,33.5000,32.5700,32.7000,14940444,0
20061114,32.8000,33.1900,32.7200,33.0200,16449339,0
20061115,33.0800,33.9900,33.0500,33.9200,18962639,0
20061116,33.9200,33.9200,33.2600,33.3100,18141099,0
20061117,33.2400,33.9400,33.2000,33.7400,15867504,0
20061120,33.8200,33.8802,33.0500,33.1500,11468411,0
20061121,33.3700,33.8000,33.2700,33.6500,12469392,0
20061122,33.7900,33.9500,33.5000,33.8700,8521363,0
20061124,33.4600,33.9200,33.3400,33.3900,6726877,0
20061127,33.3500,33.5300,32.0600,32.0800,14815199,0
20061128,31.9300,32.1800,31.7000,32.0200,15416598,0
20061129,32.3300,32.4300,31.6600,32.3200,11320846,0
20061130,32.1200,32.8000,32.0000,32.3500,12659469,0
20061201,32.2700,32.8200,31.2300,31.5000,15694212,0
20061204,31.7000,32.4700,31.6400,32.0700,12551953,0
20061205,32.2000,32.6000,32.0000,32.5800,11793094,0
20061206,32.2500,32.2500,31.7800,32.1600,10014295,0
20061207,32.1800,32.2900,31.2500,31.3000,12098087,0
20061208,31.7500,32.3000,31.2600,31.7600,17637738,0
20061211,31.8800,32.3400,31.6800,31.9000,11629213,0
20061212,31.9500,31.9500,31.5100,31.7800,12415099,0
20061213,32.1500,32.8300,31.8500,32.6300,24822754,0
20061214,32.6600,33.0000,32.2500,32.6000,16443759,0
20061215,32.7300,33.2100,32.7000,32.9200,21923497,0
20061218,33.0700,33.1400,32.0900,32.4200,14564371,0
20061219,32.1600,32.4500,31.8800,32.1300,17901273,0
20061220,31.9500,32.4500,31.6400,31.6600,13398599,0
20061221,31.5000,32.0500,30.7000,30.8800,19121194,0
20061222,30.7500,31.1400,30.2100,30.2200,14035190,0
20061226,30.1100,30.6300,30.1000,30.3200,8188306,0
20061227,30.3200,30.7300,30.2300,30.5600,12993433,0
20061228,30.3500,30.5100,30.1700,30.3100,8289439,0
20061229,30.1000,30.2800,30.0200,30.0700,12096516,0
20070103,30.3700,30.9800,29.6100,30.1700,19222007,0
20070104,30.4800,31.7400,30.4600,31.5900,18809498,0
20070105,31.4100,31.5000,30.5500,30.7800,17285060,0
20070108,30.4100,31.0200,29.2600,29.7000,27709945,0
20070109,29.7700,29.9500,29.4100,29.7500,16052833,0
20070110,29.4400,29.7300,29.1900,29.3000,23563516,0
20070111,29.7300,30.5100,29.6100,30.2300,22519029,0
20070112,30.2400,30.4300,29.9300,30.0000,16674238,0
20070116,30.0100,30.1800,29.9399,30.0400,12830251,0
20070117,30.0000,30.4800,29.9300,29.9500,18359472,0
20070118,29.9400,30.3700,29.4000,29.5100,18164462,0
20070119,29.3800,29.9900,29.3507,29.6600,24974821,0
20070122,29.8600,30.0200,29.0700,29.3300,19565474,0
20070123,29.1000,29.4400,28.6000,28.6200,20434446,0
20070124,28.8000,30.1500,28.7000,30.0000,54279523,0
20070125,33.5700,33.8000,32.0000,32.4500,94350136,0
20070126,32.3500,32.5100,31.5500,31.6500,31473552,0
20070129,31.4500,32.2500,31.4000,32.0000,29716977,0
20070130,31.9600,32.4500,31.9000,32.0900,16893663,0
20070131,32.0500,32.6900,31.5900,32.3900,22037457,0
20070201,32.5000,32.7900,32.1300,32.1500,19334904,0
20070202,32.1600,32.6900,32.0400,32.4000,16904656,0
20070205,32.2500,32.7400,32.1500,32.2500,11658715,0
20070206,32.4000,33.0000,32.1800,32.8300,17768751,0
20070207,33.0200,33.5300,32.5000,33.3700,21782319,0
20070208,33.4100,33.6900,32.9300,33.5800,15311377,0
20070209,33.6900,33.7900,33.1600,33.5600,17613791,0
20070212,33.2100,33.3800,32.7100,32.8000,10340210,0
20070213,32.8100,33.2000,32.6800,32.8500,12395753,0
20070214,32.8800,33.6100,32.8800,33.4700,11840884,0
20070215,33.4500,33.7300,33.3600,33.6700,9597214,0
20070216,33.5500,33.7800,33.5300,33.6200,10511316,0
20070220,33.3500,34.0600,33.0000,33.4400,14273348,0
20070221,33.2600,33.8000,33.1400,33.4900,13559915,0
20070222,33.5500,34.2300,33.4100,33.6900,14659710,0
20070223,33.5900,34.0500,33.5000,33.9700,13631689,0
20070226,34.2600,34.3500,33.0700,33.4200,11901617,0
20070227,33.0200,33.2300,32.0000,32.0000,22496423,0
20070228,32.0200,32.8800,30.8800,32.0600,23975858,0
20070301,31.3800,32.4400,30.7500,31.9300,22174109,0
20070302,31.6300,32.0700,30.8100,30.8300,17904166,0
20070305,30.5000,31.0100,30.2900,30.3300,14953927,0
20070306,30.7500,31.4400,30.6500,31.3400,15239247,0
20070307,31.3000,31.5000,30.9000,31.0300,12422439,0
20070308,31.4000,31.6500,30.8900,31.0100,13408797,0
20070309,31.3000,31.3600,30.7000,30.8200,11922445,0
20070312,30.8000,31.1900,30.7892,31.0000,9182069,0
20070313,30.8800,31.0900,30.3700,30.4100,14577415,0
20070314,30.3400,31.1400,30.2500,31.1400,16769252,0
20070315,31.6100,32.0900,31.5600,31.7400,21166217,0
20070316,31.7300,32.0300,31.4800,31.7400,15394688,0
20070319,32.0500,32.4800,31.5000,31.7200,11412639,0
20070320,31.7900,31.8400,31.1500,31.5000,13458504,0
20070321,31.6000,32.1600,31.1600,32.1600,19160630,0
20070322,32.1000,32.6500,31.9500,32.3600,11005581,0
20070323,32.4700,32.5000,31.6800,31.8300,11005535,0
20070326,32.1000,33.3000,31.8500,33.2800,21749593,0
20070327,33.0800,33.5100,32.9500,33.3200,14045833,0
20070328,33.1400,33.6700,33.0400,33.1100,14981977,0
20070329,33.4500,33.4500,32.6000,33.0400,11385036,0
20070330,33.0500,33.4600,32.8900,33.1500,10776153,0
20070402,33.1600,33.4700,32.7700,33.0000,9242738,0
20070403,33.3200,34.2700,33.2500,33.8000,16005959,0
20070404,33.9600,34.0900,33.6300,33.7200,11483255,0
20070405,34.2100,34.2400,33.5600,33.7100,12088254,0
20070409,33.7100,33.9100,33.6000,33.7100,15634188,0
20070410,33.6800,34.0800,33.6500,33.9900,8604812,0
20070411,33.9600,34.0600,33.4500,33.6100,10760248,0
20070412,33.6300,34.0700,33.5700,34.0500,11732990,0
20070413,34.1800,34.8700,34.1500,34.7800,17820278,0
20070416,35.0000,35.4100,34.6600,35.1000,15722520,0
20070417,35.1600,35.3500,34.8800,35.2000,10899113,0
20070418,35.0000,35.0000,34.2300,34.4500,35920136,0
20070419,34.8500,35.0100,32.9500,33.1900,52648774,0
20070420,33.7000,33.7500,33.2400,33.5400,25112549,0
20070423,33.3200,33.9300,33.3100,33.5200,14710058,0
20070424,33.3400,33.8500,33.1200,33.7600,13504026,0
20070425,34.0100,34.1500,33.6400,33.7700,15862827,0
20070426,33.8500,34.4300,33.7500,34.2200,11709493,0
20070427,33.8900,34.5800,33.8400,34.1700,13216082,0
20070430,34.4200,34.4800,33.8700,33.9400,13562554,0
20070501,33.9500,34.0500,32.9900,33.4600,14836402,0
20070502,33.5800,33.8900,33.4700,33.7200,8450064,0
20070503,33.8200,34.7500,33.6400,34.6200,17825143,0
20070504,35.0000,35.3800,34.0400,34.1500,17846236,0
20070507,34.2000,34.6300,33.9100,33.9800,10081761,0
20070508,33.8300,34.4900,33.8300,34.3400,11471852,0
20070509,34.3300,35.0700,34.2200,34.9900,12133371,0
20070510,34.7400,34.8700,33.7900,33.8600,11525854,0
20070511,34.0200,34.3700,33.8100,34.2000,8718809,0
20070514,34.6100,34.7400,33.5100,33.9300,13140155,0
20070515,34.0400,34.3600,33.4400,33.5000,11757190,0
20070516,33.6400,33.7700,32.6000,33.2500,18379294,0
20070517,33.1700,33.4900,32.8900,32.9800,9894670,0
20070518,33.0900,33.3301,32.5900,32.7000,17458693,0
20070521,32.7000,33.1400,32.5500,32.6600,11827266,0
20070522,32.6900,33.1400,32.5400,33.0600,10608295,0
20070523,33.1300,33.6000,32.8200,32.8600,12948604,0
20070524,33.0600,33.5700,32.5400,32.7100,16481020,0
20070525,32.8300,32.9900,32.6000,32.6500,7682049,0
20070529,32.1500,32.7400,32.1000,32.4100,11321289,0
20070530,32.2000,33.2300,32.0700,33.2200,17010169,0
20070531,33.3600,33.4300,32.4200,32.5600,15113093,0
20070601,32.6000,32.7200,32.2500,32.2800,10109717,0
20070604,32.1200,32.6100,32.0800,32.5400,11156534,0
20070605,32.4100,32.5400,31.6100,31.6900,19060794,0
20070606,31.6200,31.6800,31.0200,31.1700,16836514,0
20070607,31.0000,31.4900,30.5800,30.6400,16733039,0
20070608,30.4300,31.5600,30.4100,31.4100,15475136,0
20070611,31.4500,31.6500,31.2100,31.4700,9488583,0
20070612,31.2300,31.5300,30.9000,30.9600,15381060,0
20070613,30.9900,31.5700,30.8300,31.4800,18397305,0
20070614,31.6200,31.9800,31.4900,31.6100,13133276,0
20070615,31.9800,32.1900,31.8100,32.0400,16190202,0
20070618,32.1300,32.2100,31.3900,31.6400,11736330,0
20070619,31.6000,31.7500,31.1700,31.3700,13217213,0
20070620,31.5000,31.6500,31.1000,31.1200,11654446,0
20070621,31.0000,31.3900,30.9100,31.1300,18947186,0
20070622,31.6900,32.4300,31.6700,31.7200,29211870,0
20070625,31.8400,32.2400,31.7000,31.9000,13246869,0
20070626,32.0000,32.1400,31.3800,31.6200,11948433,0
20070627,31.4000,32.1500,31.3900,32.0800,10221081,0
20070628,32.1500,32.3400,31.9300,31.9500,12345752,0
20070629,32.0000,32.3500,31.8200,32.1800,10365729,0
20070702,32.2300,32.6800,32.2000,32.3400,9026026,0
20070703,32.4400,32.5200,32.0500,32.1500,5298333,0
20070705,32.3000,32.3000,31.8700,32.2700,6810503,0
20070706,32.3000,33.9300,32.1800,33.3900,16721752,0
20070709,33.4800,33.7300,33.2000,33.6100,14292577,0
20070710,33.4300,33.5500,32.8800,32.9100,9833289,0
20070711,32.7900,33.6100,32.6400,33.5900,14934544,0
20070712,33.6900,34.2500,33.3500,34.2500,18813899,0
20070713,34.1400,34.2000,33.5100,33.9500,14402120,0
20070716,33.8300,34.6000,33.6200,34.3900,15359679,0
20070717,34.4500,34.4800,34.2100,34.2500,10147073,0
20070718,34.2500,34.4600,33.8500,34.0500,29294340,0
20070719,33.6500,33.6600,32.7600,33.5000,37464535,0
20070720,33.4200,33.6900,33.2400,33.5300,25896250,0
20070723,33.4200,33.6500,32.9700,33.0900,17419518,0
20070724,32.8900,33.6700,32.8400,33.0400,25152038,0
20070725,33.2500,33.8900,33.2400,33.5600,18229839,0
20070726,33.0000,33.3700,32.4500,33.0300,32172738,0
20070727,33.0500,33.4600,32.5500,32.5700,16061145,0
20070730,32.5000,32.8200,32.0500,32.6100,12250964,0
20070731,32.8000,33.2600,32.4000,32.4000,16866521,0
20070801,32.2100,32.8500,32.0600,32.7800,16458928,0
20070802,32.7800,33.2100,32.5800,33.0400,11367838,0
20070803,33.3700,33.8800,33.0600,33.3200,18293752,0
20070806,33.6400,34.7500,33.6400,34.6200,22885086,0
20070807,34.4300,36.2900,34.3000,35.8600,32337384,0
20070808,35.8500,36.9300,35.6300,36.7100,22892640,0
20070809,35.2500,37.4300,35.2400,36.5900,21968840,0
20070810,35.9400,36.5000,34.8100,35.9800,21269315,0
20070813,36.1000,36.1500,35.1400,35.5300,13674926,0
20070814,35.0500,36.2000,34.8700,34.8700,17985654,0
20070815,34.6500,35.2700,34.5000,34.5300,14277840,0
20070816,33.6300,34.4600,33.4600,33.6400,20004507,0
20070817,33.9000,34.3500,33.6000,34.1400,18664883,0
20070820,34.2000,34.4300,33.5700,33.7800,13964962,0
20070821,34.1200,34.6600,33.9600,34.4000,12842588,0
20070822,34.7000,34.7400,34.0900,34.4500,12633960,0
20070823,34.4200,34.6400,33.9000,34.2000,11157911,0
20070824,34.2500,34.3000,33.9500,34.0800,8164014,0
20070827,33.5800,34.1100,33.5000,33.5400,9953917,0
20070828,33.3800,33.6900,32.9100,32.9100,13866805,0
20070829,33.1400,33.4800,32.7700,33.4500,13661193,0
20070830,33.3300,34.0200,33.1900,33.6000,9003636,0
20070831,34.0000,34.2100,33.6900,34.1000,9280018,0
20070904,34.0500,35.0000,34.0000,34.5900,10759037,0
20070905,34.3300,35.4200,34.3200,35.2300,14021668,0
20070906,35.2500,35.8900,34.7300,35.7400,15769695,0
20070907,35.3300,35.4800,34.9200,35.2500,13523417,0
20070910,35.2100,35.2900,34.3800,34.9900,12705154,0
20070911,35.1200,36.4200,35.0800,36.3100,15684062,0
20070912,36.3700,37.0200,36.1000,36.7700,12510329,0
20070913,37.1000,37.8600,36.5100,37.6500,17878014,0
20070914,37.2500,38.2900,37.1300,37.8100,15452145,0
20070917,37.4600,37.6300,36.8500,37.3100,9077965,0
20070918,37.5000,38.0900,37.0600,38.0700,12651525,0
20070919,38.1100,38.7900,38.0600,38.6100,13470334,0
20070920,38.5600,38.9900,38.1300,38.1400,11047537,0
20070921,38.7100,39.4000,38.1400,39.0300,20159975,0
20070924,38.6100,38.9900,38.3400,38.5800,10939455,0
20070925,38.4900,39.1800,38.4484,39.0500,10855647,0
20070926,39.1300,39.2400,38.7600,39.1800,10938163,0
20070927,39.4100,39.4900,39.0800,39.2700,9286336,0
20070928,39.2500,39.4700,38.9200,39.0200,9070292,0
20071001,39.0200,39.9100,38.8000,39.6600,12112565,0
20071002,39.6100,39.7900,39.0700,39.3800,8035237,0
20071003,39.1000,39.5900,38.5500,39.3300,7651235,0
20071004,39.1600,39.3800,38.6200,39.1900,7746147,0
20071005,39.1100,39.2500,38.3400,38.7500,12455041,0
20071008,38.6200,38.7400,37.7400,38.1600,11856722,0
20071009,38.3200,39.2000,38.1900,39.0900,11731111,0
20071010,39.1600,39.4600,39.0200,39.3800,5912672,0
20071011,39.6300,40.7200,38.7500,39.0800,17184625,0
20071012,39.2000,40.0300,39.1800,39.9000,9365291,0
20071015,39.8000,39.8600,38.4800,39.0000,12469633,0
20071016,39.1400,39.1800,38.2600,38.6000,11486536,0
20071017,39.7700,40.6800,38.8800,40.6000,42782202,0
20071018,38.2300,38.8000,37.6300,38.1000,50651651,0
20071019,38.0400,38.0400,36.3800,36.7200,26370089,0
20071022,36.1500,36.5200,35.7100,36.3100,18082365,0
20071023,36.5400,36.6700,35.8000,35.9400,19153278,0
20071024,36.0300,36.1100,35.0000,35.8000,16918311,0
20071025,35.7200,36.1500,35.1100,35.2500,13130225,0
20071026,35.8200,36.8500,35.6800,36.6400,18441906,0
20071029,36.8700,36.9600,36.3000,36.6500,15382236,0
20071030,36.5000,36.7600,36.2300,36.5300,9204628,0
20071031,36.5800,36.7600,35.3435,36.1000,22437732,0
20071101,35.8800,35.9200,34.9000,35.0000,16846249,0
20071102,34.2100,35.0800,33.5200,35.0200,26063886,0
20071105,34.5200,34.7000,33.4700,34.1000,21308885,0
20071106,34.0100,34.2800,33.4400,34.0900,14483828,0
20071107,33.7300,34.5500,33.6100,33.6700,2013487,0
20071108,33.5100,33.6600,31.8600,32.4000,23747278,0
20071109,32.5800,34.3400,32.4000,33.4600,36054892,0
20071112,33.5200,34.0600,32.7200,32.8900,17466898,0
20071113,33.1200,33.7600,32.1900,33.2300,17835133,0
20071114,33.0000,33.5000,32.5000,32.6400,14665888,0
20071115,32.6600,32.8900,31.8100,32.1300,16878790,0
20071116,32.4100,32.8500,31.9700,32.7400,15578463,0
20071119,32.7800,33.1300,32.0000,32.2100,16461294,0
20071120,32.0200,32.8300,31.4700,32.2700,19878842,0
20071121,31.8500,32.4000,31.1300,31.5900,10875863,0
20071123,31.9000,31.9500,31.3000,31.9400,4294333,0
20071126,32.1100,32.4800,30.9500,31.0000,16546846,0
20071127,31.2400,32.8600,31.2400,32.5200,18731850,0
20071128,33.2500,34.6500,33.1500,33.7500,20277985,0
20071129,33.7500,34.1400,33.1900,33.5500,11925381,0
20071130,34.0600,34.0600,33.2100,33.5300,13746719,0
20071203,33.3000,33.7500,32.8500,32.9500,11674605,0
20071204,32.7600,33.4000,32.7400,32.9300,11973050,0
20071205,33.4000,33.5400,32.9900,33.3500,10325264,0
20071206,33.8600,34.0800,33.4000,33.7700,11627746,0
20071207,33.7900,34.0500,33.4800,33.7300,9753291,0
20071210,33.3600,33.9700,33.2100,33.8500,10428981,0
20071211,34.5400,35.1200,33.7000,33.7200,16164700,0
20071212,34.3400,34.7300,33.7700,34.4100,16247964,0
20071213,34.3000,34.7400,33.9500,34.0900,10737417,0
20071214,33.8600,33.8600,32.5800,32.7000,14295264,0
20071217,32.5200,33.0900,31.7600,31.8900,12036019,0
20071218,32.1100,32.4400,31.6600,31.9800,10998712,0
20071219,32.0400,32.6300,31.5100,31.6700,14126172,0
20071220,32.2200,33.6300,32.1800,33.3700,13834518,0
20071221,33.8700,34.7300,33.8000,34.3000,17394429,0
20071224,34.4400,34.5800,33.9000,34.1700,3879613,0
20071226,34.0000,34.5700,34.0000,34.4900,5114408,0
20071227,34.5000,34.6700,33.6100,33.6500,8162571,0
20071228,34.0100,34.0500,33.4600,33.7800,4747896,0
20071231,33.5000,33.5700,33.0400,33.1900,6283892,0
20080102,33.3500,33.5100,32.1600,32.4900,11689993,0
20080103,32.6300,33.3100,32.5000,32.8100,8635951,0
20080104,32.5000,33.5300,31.1500,31.2800,12435868,0
20080107,31.4200,31.5000,30.1700,30.4400,18737665,0
20080108,30.5100,31.1100,30.0000,30.0000,14185751,0
20080109,30.0200,30.2800,29.0100,29.8700,18042304,0
20080110,29.5300,30.8100,29.2700,30.3600,19197536,0
20080111,30.0800,30.3700,29.3000,29.6700,12350402,0
20080114,30.1000,30.1800,29.0100,29.2300,17316279,0
20080115,28.9500,28.9900,27.8500,27.9500,21894160,0
20080116,27.6700,28.9000,27.6700,28.0500,21936420,0
20080117,28.8300,28.9500,28.0200,28.1200,21757124,0
20080118,28.1700,28.6400,27.4500,28.3300,24941010,0
20080122,26.1100,28.0700,26.0500,27.2300,21178179,0
20080123,26.3100,29.8300,26.1500,29.0300,35578848,0
20080124,26.3800,27.4500,25.7600,27.1800,53355556,0
20080125,27.5700,27.5900,26.3000,26.8300,28144643,0
20080128,26.4300,27.2100,26.2000,26.8700,16729583,0
20080129,26.7000,26.8300,25.9400,26.1200,24047415,0
20080130,25.7500,26.9900,25.6700,26.3000,24080228,0
20080131,25.9800,27.2600,25.9000,26.8900,22325765,0
20080201,27.5300,29.0000,27.0500,28.8100,25840056,0
20080204,28.6700,29.1700,28.6000,28.8100,19333233,0
20080205,28.3000,28.4800,27.6900,27.7800,17702013,0
20080206,28.0300,28.5500,27.6700,27.7900,16804665,0
20080207,27.4300,28.4400,27.3900,27.8400,16977968,0
20080208,27.6700,28.1500,27.5300,28.0700,13227180,0
20080211,28.0400,28.4200,27.6400,28.1700,11573366,0
20080212,28.3900,28.3900,27.5000,27.7100,15047097,0
20080213,27.9900,27.9900,27.2000,27.8500,14989660,0
20080214,27.8200,28.4200,27.7400,27.9100,11636279,0
20080215,27.7800,28.1500,27.5600,27.7900,11947200,0
20080219,28.0400,28.1200,27.5000,27.6600,10441842,0
20080220,27.4300,27.4300,26.6400,27.2400,16772292,0
20080221,27.4400,27.4600,26.9100,27.0200,12179967,0
20080222,27.0900,27.7500,26.9900,27.7100,14326645,0
20080225,27.7000,28.1300,27.5300,28.0100,14766422,0
20080226,27.8000,28.1000,27.0500,27.5100,16931959,0
20080227,27.3700,27.7500,27.0600,27.5800,9757537,0
20080228,27.2900,27.6300,27.0700,27.2700,9601309,0
20080229,27.0100,27.0300,26.1800,26.3600,17475127,0
20080303,26.3000,26.3000,25.7200,25.8500,13830005,0
20080304,25.5000,26.4000,25.3400,26.2500,18049873,0
20080305,26.1700,27.1300,26.0600,26.7400,12582876,0
20080306,26.7400,26.8900,26.1100,26.1300,12274178,0
20080307,25.9100,26.4600,25.5200,25.7800,14417442,0
20080310,25.7100,26.1600,25.5700,25.7200,13219619,0
20080311,26.1600,26.4900,25.7600,26.4100,14014820,0
20080312,26.4400,27.2000,26.3900,26.5900,11480252,0
20080313,26.3800,27.0100,26.0189,26.7000,12234070,0
20080314,26.7800,26.9800,25.8300,26.2500,16249271,0
20080317,25.7100,26.1200,25.4900,25.7700,16829269,0
20080318,26.2500,27.5900,26.0500,27.4700,23205504,0
20080319,27.5000,28.8900,27.4500,27.4700,20369680,0
20080320,27.4700,28.7000,26.9700,28.5700,20531998,0
20080324,28.3000,30.3200,28.3000,29.8900,15696527,0
20080325,29.9700,29.9700,29.0200,29.4000,977814,0
20080326,29.4600,29.5500,29.0000,29.4800,11560390,0
20080327,29.7400,31.3600,29.5600,30.7400,20611507,0
20080328,31.0200,31.2600,30.0500,30.2200,14221622,0
20080331,29.8800,30.1100,29.4500,29.8400,13689832,0
20080401,30.6300,31.4400,30.5000,31.4100,15438473,0
20080402,31.6200,32.1982,31.2000,31.7600,15231160,0
20080403,32.2900,32.2900,31.5500,31.7200,17644181,0
20080404,31.9800,33.4600,31.7700,32.9700,20948313,0
20080407,33.0400,33.4000,32.3700,32.4300,10791869,0
20080408,32.2500,32.2900,31.3500,31.8600,13165678,0
20080409,31.9700,32.0000,31.2900,31.5800,9184087,0
20080410,31.4700,32.1200,31.4700,31.9600,9622774,0
20080411,31.4300,31.6200,30.6900,30.8700,10367352,0
20080414,31.0500,31.7500,30.8900,31.3700,9995375,0
20080415,31.8000,31.9600,31.2800,31.5800,11023031,0
20080416,32.0000,32.6700,31.5800,32.1500,24481080,0
20080417,31.2500,31.4000,30.2600,31.0100,25641925,0
20080418,31.9200,32.0900,31.4800,31.7100,18378838,0
20080421,31.2400,31.4900,30.3600,30.6300,15451438,0
20080422,30.3900,31.0900,30.3600,30.8900,12366577,0
20080423,30.8900,30.9000,30.2200,30.6700,11464450,0
20080424,30.8000,31.7200,30.4500,31.1900,14350421,0
20080425,31.1700,31.4600,30.6000,31.3000,11343913,0
20080428,31.3000,31.8000,30.9800,31.2900,8949959,0
20080429,31.1500,31.3300,31.0000,31.0800,6908238,0
20080430,31.2900,31.9900,31.0800,31.2900,19941275,0
20080501,30.8300,31.8200,30.8300,31.7800,11456134,0
20080502,31.8100,31.8600,30.6500,31.1100,16301812,0
20080505,30.9300,31.3400,30.7700,30.8600,1204015,0
20080506,30.6700,30.9600,30.3700,30.7900,10555198,0
20080507,30.4900,30.8800,29.6700,29.8000,12309335,0
20080508,30.0000,30.4900,29.7100,30.2000,9967484,0
20080509,29.8800,30.1900,29.2900,30.0000,8091122,0
20080512,30.2300,31.2000,30.1900,31.1200,13678891,0
20080513,30.9900,31.5200,30.7100,31.4100,13217340,0
20080514,31.3000,31.9100,31.0900,31.2200,11641225,0
20080515,31.1300,31.9400,30.8600,31.9300,11398500,0
20080516,32.0900,32.1000,30.6800,31.1700,18974810,0
20080519,31.2000,31.3700,30.6500,30.8800,8986447,0
20080520,30.6100,30.9900,30.2900,30.6100,10020633,0
20080521,30.8300,30.9400,29.7800,30.0700,15474991,0
20080522,30.0100,30.7300,29.9400,30.5500,10970993,0
20080523,30.3900,30.4300,29.9400,30.1800,10050972,0
20080527,30.2000,30.9700,30.0700,30.3600,14124541,0
20080528,30.5000,30.5500,29.1000,29.6500,15370450,0
20080529,29.7100,30.1200,29.6200,29.8100,10991658,0
20080530,29.8100,30.0400,29.5500,30.0100,9462960,0
20080602,29.9900,29.9900,29.0300,29.3100,12183995,0
20080603,29.4900,30.2400,28.8800,29.2800,16864596,0
20080604,29.1300,30.3000,29.0400,29.8900,13653573,0
20080605,30.0900,30.3100,29.7300,30.0600,9515396,0
20080606,29.8000,29.9100,29.0900,29.2600,12826640,0
20080609,29.2000,29.6000,28.5300,29.0700,12231512,0
20080610,28.4700,29.1550,28.4600,28.9800,8213608,0
20080611,28.7500,28.9100,27.6400,27.7200,20369538,0
20080612,27.9000,28.6050,27.8700,28.0800,16701336,0
20080613,28.4600,28.6900,28.0000,28.3800,17252219,0
20080616,28.5700,28.8400,28.2300,28.6500,17378599,0
20080617,28.6200,29.0100,28.4900,28.8100,14449492,0
20080618,28.7300,29.3300,28.4200,28.9300,13512042,0
20080619,28.8600,29.3100,28.3300,29.1700,11233639,0
20080620,28.8500,28.8500,28.0700,28.1700,17212730,0
20080623,28.4100,28.4200,27.4900,27.7300,14970431,0
20080624,27.5400,28.4300,27.4000,28.0000,12916451,0
20080625,28.1200,28.6000,28.0000,28.1600,12684193,0
20080626,27.9300,27.9500,27.5100,27.5900,15542284,0
20080627,27.4700,27.9900,27.1500,27.6100,14044019,0
20080630,27.4300,27.6400,26.8900,27.3300,13241544,0
20080701,27.0100,27.9400,26.9700,27.7400,16009438,0
20080702,27.9900,27.9900,27.0300,27.1100,12102001,0
20080703,27.3500,27.4400,26.7500,26.8000,6570367,0
20080707,26.9800,27.2500,26.2300,26.9200,14060020,0
20080708,26.8700,28.6600,26.7100,28.6500,19265054,0
20080709,28.7700,29.1300,27.9500,27.9500,17185670,0
20080710,28.0600,28.5000,27.4800,28.1800,12114374,0
20080711,27.8200,28.3600,27.2200,28.0100,12515669,0
20080714,28.3000,28.4000,27.1500,27.4900,12442860,0
20080715,27.0900,27.6200,25.9500,26.8900,18504447,0
20080716,27.2000,28.3300,26.7400,28.0200,21391874,0
20080717,24.3500,24.8700,23.5200,24.2000,79875425,0
20080718,24.0700,24.2700,23.7300,23.9800,22032139,0
20080721,24.0000,24.2100,23.9000,24.0600,16546147,0
20080722,23.8500,25.1100,23.7700,25.0400,18857247,0
20080723,25.3700,26.1300,25.1300,25.3800,13107047,0
20080724,25.2100,25.4100,24.1800,24.3900,17004407,0
20080725,24.4800,25.4300,24.4000,25.4000,19141911,0
20080728,25.2000,25.4800,24.5400,24.7800,11161929,0
20080729,24.9700,26.0800,24.9200,25.5200,15670952,0
20080730,25.5200,26.0400,25.0800,25.4900,11698331,0
20080731,25.1000,25.8000,25.0200,25.1700,12022440,0
20080801,25.2800,25.2900,23.8600,24.5800,24360996,0
20080804,24.4900,25.2800,24.3000,25.0500,10281784,0
20080805,25.4300,25.6900,25.0200,25.6100,14183104,0
20080806,25.4500,25.6000,25.0200,25.4400,16408775,0
20080807,25.4200,25.9200,25.0400,25.4600,11613971,0
20080808,25.4200,26.5100,25.2100,26.3600,11945000,0
20080811,26.0900,27.0100,25.6600,26.7500,11583603,0
20080812,26.7800,26.7800,25.9800,26.0500,12691873,0
20080813,25.9700,26.3900,25.5700,25.8000,13208771,0
20080814,25.7800,26.2800,25.5200,26.0500,13220895,0
20080815,26.1900,26.4700,25.9200,25.9800,11003090,0
20080818,25.7800,26.0900,25.3100,25.5100,12741343,0
20080819,25.3000,25.7800,25.3000,25.3900,9931148,0
20080820,25.3000,25.3900,24.7600,24.9600,12784737,0
20080821,24.7400,24.7800,24.2100,24.5200,12684755,0
20080822,24.7100,25.2400,24.4000,25.0300,8384772,0
20080825,24.8200,24.8900,24.6100,24.7700,7825005,0
20080826,24.9800,25.0200,24.4200,24.6600,6795380,0
20080827,24.6100,25.1000,24.4700,24.8800,6433552,0
20080828,24.9400,25.4900,24.7400,25.4000,6304550,0
20080829,25.0600,25.2100,24.7000,24.9300,9669949,0
20080902,25.3200,25.3200,23.9100,24.0700,15882695,0
20080903,24.2000,24.4700,24.0600,24.2400,11848164,0
20080904,24.5200,24.6900,23.8000,23.8100,18151907,0
20080905,23.4600,24.4500,23.2400,23.7700,22776993,0
20080908,24.0900,24.3200,23.1700,23.5000,15014648,0
20080909,23.5500,23.7900,22.6900,22.6900,14398815,0
20080910,22.6400,23.6500,22.5900,23.3700,18630112,0
20080911,23.0300,23.4400,22.8300,23.0500,17487118,0
20080912,22.8900,22.9200,22.1600,22.5500,17365974,0
20080915,21.7800,22.7000,21.7000,22.0000,15320985,0
20080916,21.9900,23.0700,21.9100,22.8100,21822514,0
20080917,22.3800,22.8600,21.7600,21.9200,19889374,0
20080918,22.7100,23.3700,21.7000,23.0000,23623425,0
20080919,23.7000,23.8000,22.0900,23.1700,22900349,0
20080922,22.9100,23.1700,21.6200,21.6300,14427090,0
20080923,21.8400,22.1400,21.4742,21.4800,17481470,0
20080924,21.5100,21.8300,21.1400,21.6300,13031625,0
20080925,21.8100,22.6300,21.2500,22.3600,15089475,0
20080926,21.7700,22.6600,21.7500,22.5700,11974518,0
20080929,22.2800,22.6600,19.9500,19.9500,22542568,0
20080930,20.3800,22.4000,20.3000,22.3800,20405919,0
20081001,22.0000,22.2300,20.7600,20.8500,17335158,0
20081002,19.9800,20.0000,18.9300,19.1500,25453645,0
20081003,19.3700,20.1100,18.9300,18.9400,19623111,0
20081006,18.3200,18.5000,16.7000,17.7700,37329033,0
20081007,18.1100,18.4700,16.4900,16.5000,22359831,0
20081008,16.1300,18.0900,16.0200,17.0100,32015963,0
20081009,17.0900,17.2200,15.5500,15.9600,25099478,0
20081010,15.0200,17.2000,15.0000,16.7300,38613241,0
20081013,17.6600,18.1200,16.7300,18.1100,23754363,0
20081014,18.7300,18.7500,17.5800,17.7400,25131944,0
20081015,17.0100,17.0100,15.0100,15.1700,41383645,0
20081016,14.5800,14.9702,13.6900,14.9700,48841540,0
20081017,14.5500,15.9000,14.2600,15.3500,24621936,0
20081020,15.4000,15.7500,14.8400,15.4700,14999977,0
20081021,15.2000,15.4700,14.8400,14.8700,12936733,0
20081022,14.7000,15.1600,14.6500,15.0000,20126280,0
20081023,14.8800,15.4000,14.4200,15.3200,26456642,0
20081024,14.2300,15.4100,14.1700,14.8900,25732757,0
20081027,14.6400,15.3700,14.5100,14.5300,16945621,0
20081028,15.0900,15.9300,14.4000,15.9300,20637101,0
20081029,15.8700,16.0900,15.0600,15.2900,16015176,0
20081030,15.8500,15.9200,15.0300,15.3900,16068590,0
20081031,15.4200,15.7000,15.0700,15.2700,13255879,0
20081103,14.9400,15.3200,14.8300,15.0100,14279955,0
20081104,15.3200,15.7800,15.0600,15.7500,11547133,0
20081105,15.5600,15.6900,14.7000,14.7200,12786914,0
20081106,14.5500,15.0000,13.8900,13.9600,18077552,0
20081107,14.1300,14.5100,13.9200,14.1900,11186597,0
20081110,14.6300,14.6300,13.3800,13.7100,14046208,0
20081111,13.5400,13.6300,12.8400,13.0500,20589525,0
20081112,12.9100,13.0500,12.2900,12.3000,14532342,0
20081113,12.2900,13.7900,11.3900,13.7700,29358314,0
20081114,13.2000,13.5900,12.3600,12.3600,24872054,0
20081117,12.3300,12.6900,11.8800,12.2100,21411912,0
20081118,12.5000,12.6300,11.7300,12.3000,20507076,0
20081119,12.1700,12.6050,11.6900,11.6900,23581354,0
20081120,11.6600,12.3300,11.1400,11.1700,27147077,0
20081121,11.3300,12.0200,10.9100,12.0100,29051021,0
20081124,12.2000,12.9500,11.9600,12.8000,26984388,0
20081125,13.0800,13.2300,12.5800,12.8800,22178847,0
20081126,12.6900,13.5300,12.6000,13.4800,13978112,0
20081128,13.3300,13.3500,12.9500,13.1300,7245569,0
20081201,13.0100,13.0300,12.2100,12.2300,15099694,0
20081202,12.5600,13.3100,12.5225,13.2600,23686606,0
20081203,12.9500,13.9100,12.8500,13.6300,21720704,0
20081204,13.4000,13.8400,13.0200,13.4000,20277344,0
20081205,13.1400,13.9800,12.7800,13.9600,20564696,0
20081208,14.0700,14.5200,13.9200,14.2600,17211399,0
20081209,14.0400,14.6400,13.9000,14.1800,17099361,0
20081210,14.2300,14.2300,13.2300,13.7900,18240224,0
20081211,13.6600,14.1900,13.4700,13.7900,15295070,0
20081212,13.4000,14.4100,13.3900,14.2700,16776853,0
20081215,14.2500,14.3600,13.7600,13.9100,14079466,0
20081216,14.0400,15.2900,14.0400,15.1700,24478605,0
20081217,14.9700,15.4800,14.8800,15.0200,15748806,0
20081218,15.1700,15.2200,14.2800,14.6100,14340823,0
20081219,14.3700,14.7200,14.2700,14.4500,18498821,0
20081222,14.4500,14.5700,13.7500,14.1000,11017736,0
20081223,14.1700,14.3300,13.3300,13.6200,15861985,0
20081224,13.6100,13.7600,13.5500,13.6500,2649271,0
20081226,13.7000,13.9700,13.5300,13.6000,3442311,0
20081229,13.6600,13.7599,13.1100,13.4000,7363573,0
20081230,13.4700,13.9600,13.3700,13.9600,9495755,0
20081231,13.9800,14.2400,13.5600,13.9600,10361197,0
20090102,14.0300,14.7200,13.8100,14.6600,9021639,0
20090105,14.6100,14.8700,14.2500,14.7700,10398100,0
20090106,14.9400,15.4800,14.7400,15.1800,12891198,0
20090107,14.5000,14.7600,14.3700,14.5900,9716867,0
20090108,14.5300,14.8000,14.2800,14.6700,10289504,0
20090109,14.6700,14.7350,14.0700,14.1900,9306118,0
20090112,14.2500,14.4000,13.9300,14.0100,10488886,0
20090113,14.1500,14.2700,13.8500,14.1300,16952509,0
20090114,13.6600,13.7300,12.7800,12.9200,20385501,0
20090115,12.8900,13.6000,12.8300,13.4400,18509857,0
20090116,13.7000,13.7100,12.9000,13.2600,19358931,0
20090120,13.1500,13.3200,12.5200,12.5500,14502865,0
20090121,12.8400,13.3400,12.7200,13.2800,18196900,0
20090122,11.8800,11.9700,11.4400,11.6700,43396227,0
20090123,11.3800,12.1500,11.3300,12.0000,19939314,0
20090126,12.0000,12.1800,11.6100,11.8700,11717146,0
20090127,11.9200,12.1800,11.8000,12.0900,11460543,0
20090128,12.4200,12.9500,12.2900,12.7200,13706145,0
20090129,12.5500,12.7700,12.2100,12.2500,12892164,0
20090130,12.3500,12.4100,11.9700,12.0200,12250799,0
20090202,11.9700,12.3900,11.9300,12.2300,10890234,0
20090203,12.3400,12.9200,12.1400,12.8400,16807083,0
20090204,12.9200,13.0700,12.4600,12.6000,11862740,0
20090205,12.4200,13.2700,12.3400,13.2100,15097138,0
20090206,13.1700,13.6900,13.0000,13.6300,12356332,0
20090209,13.5900,13.9800,13.4000,13.8500,9465843,0
20090210,13.6900,13.8800,13.2700,13.3500,21811580,0
20090211,13.3900,13.6300,13.2300,13.3500,14735673,0
20090212,13.2300,13.3800,12.9000,13.3800,17631656,0
20090213,13.4100,13.5200,13.0600,13.1900,8636818,0
20090217,12.5900,12.7200,12.2800,12.3200,11482354,0
20090218,12.3300,12.6950,12.1000,12.4900,10218962,0
20090219,12.6200,12.7600,12.0800,12.1600,10753414,0
20090220,12.1900,12.3500,11.9500,12.1800,14079532,0
20090223,12.2500,12.3100,11.4600,11.5300,14188330,0
20090224,11.6700,11.8800,11.3400,11.8100,17063157,0
20090225,11.6900,12.1500,11.5900,11.7300,19339228,0
20090226,11.8900,12.0682,11.4000,11.4500,11576286,0
20090227,11.1900,11.2800,10.5000,10.8700,29885118,0
20090302,10.6700,10.9700,10.2800,10.5000,25090246,0
20090303,10.4300,10.7300,10.3699,10.4200,20786096,0
20090304,10.6300,10.9900,10.4200,10.8100,22134444,0
20090305,10.6000,10.7900,10.4200,10.4600,22896543,0
20090306,10.5400,10.6000,9.9100,10.4300,22854899,0
20090309,10.2600,10.8400,10.2200,10.2700,14741131,0
20090310,10.5100,11.1500,10.4600,11.1000,18488798,0
20090311,11.2700,11.7500,11.0000,11.6300,18076079,0
20090312,11.8800,12.2100,11.5600,12.1400,19552448,0
20090313,12.2500,12.2500,11.6400,11.9300,16183321,0
20090316,11.9900,12.0700,11.5400,11.5600,12931008,0
20090317,11.6600,12.1700,11.5700,12.1400,11874400,0
20090318,12.0000,12.5000,11.8500,12.2200,12560935,0
20090319,12.2600,12.3800,12.0400,12.2400,12393237,0
20090320,12.3000,12.4500,11.9808,12.0900,15265782,0
20090323,12.4600,13.0600,12.2500,13.0600,13713023,0
20090324,12.9500,12.9900,12.5400,12.6200,11486474,0
20090325,12.6600,13.0200,12.3400,12.7000,11738148,0
20090326,12.9000,13.1400,12.7800,13.1000,13037296,0
20090327,12.9000,13.0425,12.6900,12.8500,11170136,0
20090330,12.6700,12.7700,12.2200,12.4800,13088253,0
20090331,12.5900,12.7000,12.4400,12.5600,13734282,0
20090401,12.3800,13.5500,12.2800,13.1300,24675801,0
20090402,13.5000,13.9800,13.1600,13.6000,26667722,0
20090403,13.8700,14.6300,13.6300,14.3100,18551413,0
20090406,14.1400,14.3000,13.7500,14.0200,12638471,0
20090407,13.9200,13.9300,13.5500,13.5900,11763256,0
20090408,13.6800,13.9700,13.4400,13.9500,11116250,0
20090409,14.4900,15.0400,14.2500,15.0200,17341229,0
20090413,14.4000,14.7200,14.3800,14.6300,10881655,0
20090414,14.5600,14.6600,14.2200,14.3800,12739019,0
20090415,14.4200,14.7200,14.2400,14.3200,24258461,0
20090416,14.7100,14.7200,14.0500,14.4100,18654902,0
20090417,14.3400,14.4900,13.8000,14.3900,17451124,0
20090420,14.2100,14.2800,13.7900,14.0600,13572908,0
20090421,13.9300,14.3200,13.6700,14.2900,19303021,0
20090422,14.2200,15.1000,14.0600,14.7800,38195,0
20090423,16.0100,16.8500,15.8500,16.6200,60380891,0
20090424,16.5800,16.9400,16.0800,16.7800,32020151,0
20090427,16.1800,16.6600,16.1000,16.4700,19354079,0
20090428,16.1500,16.5700,16.1100,16.2000,21188967,0
20090429,16.2500,16.8000,16.1500,16.4700,19843698,0
20090430,16.6900,17.0550,16.4600,16.4700,18628371,0
20090501,16.0800,16.6700,16.0700,16.5100,14198202,0
20090504,16.5300,16.8500,16.4000,16.8500,12597052,0
20090505,16.6400,17.2650,16.5600,17.1900,19927401,0
20090506,17.3000,17.6200,16.8100,17.1500,20789196,0
20090507,17.4600,17.5800,16.4400,16.7400,19760667,0
20090508,16.9200,17.5750,16.8000,17.3800,17382273,0
20090511,17.0600,17.4900,16.8700,17.2300,11211953,0
20090512,17.2500,17.4500,16.8800,17.0700,9471425,0
20090513,16.7800,16.9100,16.1100,16.1700,16719230,0
20090514,16.3900,17.0800,16.2800,16.8400,17888746,0
20090515,16.9200,17.0650,16.6300,16.9100,13372344,0
20090518,16.9800,17.7000,16.9100,17.7000,15708465,0
20090519,17.8300,18.0600,17.3600,17.8700,14503769,0
20090520,18.0000,18.3500,17.5600,17.7100,11825133,0
20090521,17.4900,17.6000,16.9000,17.1500,14052949,0
20090522,17.1000,17.6000,16.8610,17.3600,12659471,0
20090526,17.0500,17.7300,16.9500,17.5400,14863147,0
20090527,17.4900,17.5900,16.8400,16.9200,18864311,0
20090528,17.0100,17.4500,16.5100,17.3400,17209562,0
20090529,17.4400,17.6200,17.2100,17.6200,13338529,0
20090601,17.9000,18.3900,17.6800,18.2400,15242908,0
20090602,18.2600,18.3000,17.8400,17.9600,16579003,0
20090603,18.1500,18.2500,17.6350,17.9700,33560960,0
20090604,18.0300,18.1100,17.8200,18.0000,18907388,0
20090605,18.0500,18.1400,17.5600,17.8400,18726598,0
20090608,17.9500,17.9500,17.3800,17.6400,12131738,0
20090609,17.7200,17.9200,17.6200,17.7100,12511465,0
20090610,17.9900,18.0000,17.3300,17.6300,17157493,0
20090611,17.7100,18.1500,17.6200,17.8800,33083895,0
20090612,17.8900,17.9500,17.4500,17.8000,10883867,0
20090615,17.6400,17.7400,17.0800,17.4000,15453848,0
20090616,17.4500,17.6600,17.0200,17.2300,14191437,0
20090617,17.2200,17.3800,17.0000,17.0900,15551552,0
20090618,17.0200,17.2400,16.8800,17.1200,15117886,0
20090619,17.3600,17.4800,17.1700,17.2800,13699908,0
20090622,17.0200,17.2600,16.3900,16.4500,16379939,0
20090623,16.3500,16.5800,16.0800,16.4200,15894592,0
20090624,16.5200,17.1150,16.4400,16.7500,13412062,0
20090625,16.6900,17.1600,16.5900,17.1400,10996652,0
20090626,17.0700,17.5000,17.0400,17.3500,28285737,0
20090629,17.5000,17.6900,17.2400,17.3600,52218670,0
20090630,17.2200,17.4700,16.8300,17.1300,26013359,0
20090701,17.2000,17.2600,16.7300,16.7800,16124732,0
20090702,16.6000,16.6300,16.2200,16.3400,13950353,0
20090706,16.3300,16.5000,16.1200,16.4500,17883541,0
20090707,16.5000,16.5900,15.8500,15.9100,18457629,0
20090708,15.9800,16.4000,15.8700,16.0200,17813939,0
20090709,16.0800,16.2500,15.7700,16.0900,17604461,0
20090710,16.0100,16.4300,16.0100,16.3000,16358950,0
20090713,16.3500,16.8000,16.1000,16.7600,17801787,0
20090714,16.8100,17.1300,16.6600,17.0900,22618215,0
20090715,17.2200,17.9500,17.1200,17.8300,25497154,0
20090716,17.6600,18.8500,17.6100,18.5800,33668850,0
20090717,18.7200,18.7200,18.3100,18.5500,12382911,0
20090720,18.6100,18.8800,18.3800,18.8300,12343884,0
20090721,18.9000,18.9900,18.5400,18.9300,19452743,0
20090722,18.7600,19.4700,18.7000,19.4500,34678348,0
20090723,20.9900,21.5700,20.7200,21.5200,58090184,0
20090724,21.3100,21.4250,21.0700,21.2400,19234550,0
20090727,21.3000,21.9600,21.2400,21.7700,18592130,0
20090728,21.4000,21.9900,21.3500,21.8400,19270079,0
20090729,21.7200,22.0600,21.3200,21.4000,14424065,0
20090730,21.6800,22.0600,21.5100,21.6600,16439255,0
20090731,21.6000,21.6700,21.2400,21.2500,18029501,0
20090803,22.1800,22.2200,21.7200,22.0400,25519881,0
20090804,21.9200,22.0600,21.5650,21.8400,15736474,0
20090805,21.8400,21.9200,21.1800,21.6100,20702323,0
20090806,21.4600,22.6100,21.3900,22.4600,26355372,0
20090807,22.8400,23.1400,22.5200,22.5200,23391862,0
20090810,22.6400,22.6600,22.1500,22.4900,13051100,0
20090811,22.3600,22.4900,22.0000,22.1100,15935891,0
20090812,22.0600,22.6000,22.0600,22.3400,14771360,0
20090813,22.5200,22.5700,22.0100,22.1600,15049651,0
20090814,22.1400,22.1700,21.5000,21.6400,15389770,0
20090817,21.2500,21.4500,20.5600,20.8400,20197107,0
20090818,20.8900,21.0900,20.7500,20.9600,11827827,0
20090819,20.7000,21.2100,20.5500,21.1300,14637109,0
20090820,21.0500,21.4900,21.0300,21.4000,9245005,0
20090821,21.6400,22.1000,21.3000,22.0800,16001284,0
20090824,22.0700,22.4100,22.0700,22.1900,10568300,0
20090825,22.2600,22.5200,22.0900,22.3100,10826701,0
20090826,22.1800,22.3200,21.7700,22.2700,16228254,0
20090827,22.2500,22.5600,22.0100,22.4100,12574521,0
20090828,22.5900,22.9400,22.3600,22.4600,13560388,0
20090831,22.2200,22.3000,21.9500,22.1400,9954792,0
20090901,22.1300,23.1800,21.5100,21.6800,38208253,0
20090902,21.7600,21.8100,21.2700,21.3500,18993063,0
20090903,21.2800,21.5000,21.1600,21.4300,13640683,0
20090904,21.3500,21.9600,21.2400,21.9100,13076281,0
20090908,21.9800,22.1000,21.6200,21.8300,12511744,0
20090909,22.3000,22.8900,22.1500,22.6800,22395787,0
20090910,23.0100,23.6200,22.9500,23.5100,21259041,0
20090911,23.5700,23.8500,23.3200,23.5600,17713459,0
20090914,23.3900,23.8500,23.3610,23.8200,13695580,0
20090915,24.4600,24.5100,23.9600,24.1400,22239605,0
20090916,24.4400,24.5300,23.9900,24.3200,26311399,0
20090917,24.0400,24.6200,24.0100,24.4300,17190435,0
20090918,24.5400,24.7400,24.3000,24.3400,21113456,0
20090921,24.2700,24.3400,23.8700,24.1500,12956566,0
20090922,24.4300,24.4900,24.0600,24.4500,13964319,0
20090923,24.4200,24.5700,23.7500,23.8100,12930770,0
20090924,24.0800,24.1500,23.2100,23.5400,16070557,0
20090925,23.4300,23.6300,23.2300,23.4500,12670808,0
20090928,23.5600,24.0100,23.4800,23.9200,10833864,0
20090929,23.8100,23.9600,23.5700,23.8700,11016025,0
20090930,23.9300,23.9500,23.1100,23.6100,23350656,0
20091001,23.5400,23.5500,22.8800,23.0900,16524832,0
20091002,22.8700,23.0700,22.5400,22.7000,14665137,0
20091005,22.7400,23.0700,22.5900,22.9100,12991363,0
20091006,23.2500,23.9600,23.2400,23.9500,28727766,0
20091007,23.9000,24.3700,23.7000,24.3600,16444139,0
20091008,24.5500,25.1400,24.5500,24.8100,25344425,0
20091009,24.7900,24.8600,24.2800,24.4200,11924527,0
20091012,24.6600,24.9300,24.5500,24.7800,11578970,0
20091013,25.0000,25.3700,24.9300,25.1800,20364553,0
20091014,25.4200,25.4800,25.0200,25.4400,15601393,0
20091015,25.3000,25.3800,24.8600,24.9400,13798223,0
20091016,25.0500,25.0900,24.3300,24.4900,18702094,0
20091019,24.7300,25.2500,24.4000,25.1500,17278875,0
20091020,25.2200,25.2885,24.7200,25.0600,14690340,0
20091021,25.4500,25.8000,24.9200,24.9200,40940488,0
20091022,24.0000,24.4200,23.2700,23.9700,52938638,0
20091023,24.1700,24.4000,23.4000,23.5600,25039887,0
20091026,23.3800,23.8100,23.0200,23.3300,18229886,0
20091027,23.1500,23.6700,22.8300,23.1500,16011154,0
20091028,22.9000,23.5900,22.6800,22.7500,19593397,0
20091029,23.0100,23.2900,22.9000,23.0400,12245765,0
20091030,22.9400,23.1000,22.1300,22.2700,18919686,0
20091102,21.9600,22.7600,21.5100,22.4400,21505088,0
20091103,22.2300,22.5900,22.1200,22.5100,14267591,0
20091104,22.5100,22.8900,22.4100,22.5700,12144584,0
20091105,22.9600,23.4000,22.8600,23.2400,12346978,0
20091106,23.1500,23.5000,22.9500,23.3400,8996383,0
20091109,23.2200,23.5000,23.1400,23.2700,14474788,0
20091110,23.4100,23.6200,23.2300,23.4300,12590892,0
20091111,23.6000,23.8600,23.4900,23.7600,13085832,0
20091112,23.8100,24.0800,23.7500,23.9100,14817345,0
20091113,23.9800,24.0500,23.6100,23.7400,11546214,0
20091116,23.7900,24.1200,23.6900,23.7800,10981737,0
20091117,23.6600,23.7700,23.3000,23.6500,11587927,0
20091118,23.5200,23.5700,23.1000,23.1900,10696436,0
20091119,23.0000,23.4800,23.0000,23.1900,15170817,0
20091120,23.0100,23.1500,22.7500,22.7900,16750378,0
20091123,22.9500,23.5200,22.9200,23.4500,11698744,0
20091124,23.4900,23.7300,23.1900,23.5900,11004752,0
20091125,23.6800,23.7500,23.5000,23.6100,6751411,0
20091127,22.9000,23.4300,22.7950,23.2200,6720265,0
20091130,23.2900,24.5400,23.2000,24.4700,23509088,0
20091201,24.5800,24.7500,23.8800,24.0100,31379800,0
20091202,24.1400,24.2100,23.7000,23.7600,18624634,0
20091203,23.9300,23.9800,23.5800,23.6000,11179265,0
20091204,23.9400,24.0000,23.3400,23.6700,12866142,0
20091207,23.5400,23.9700,23.1000,23.1200,14353688,0
20091208,22.9100,22.9700,22.4600,22.5800,18535581,0
20091209,22.4400,22.7300,22.0600,22.7200,17690982,0
20091210,22.7700,22.9950,22.4300,22.5300,15563226,0
20091211,22.6200,22.8700,22.5000,22.7000,10481906,0
20091214,22.6800,22.8400,22.5200,22.6600,8697434,0
20091215,22.4100,22.6800,22.2600,22.4400,7897879,0
20091216,22.6000,23.0000,22.6000,22.8900,13519937,0
20091217,22.7700,22.9600,22.5500,22.7900,12791492,0
20091218,22.9100,22.9900,22.2600,22.6700,23997055,0
20091221,22.7500,22.9500,22.6800,22.8700,10169602,0
20091222,22.8100,23.0700,22.7800,22.9200,9221250,0
20091223,23.0500,24.2400,23.0300,23.9700,22938269,0
20091224,24.0900,24.1100,23.8200,23.8900,3541468,0
20091228,23.8700,24.0000,23.7400,23.8700,5950987,0
20091229,23.8300,23.8700,23.6300,23.6800,5954734,0
20091230,23.6100,23.9000,23.6000,23.8000,6208079,0
20091231,23.9900,24.0000,23.5100,23.5400,5990511,0
20100104,23.7300,23.9800,23.6200,23.9000,9475097,0
20100105,23.8300,23.9000,23.5000,23.6500,11230229,0
20100106,23.6300,23.8000,23.4400,23.5000,11105215,0
20100107,23.3900,23.4900,23.1700,23.2300,10570611,0
20100108,23.2500,23.6400,23.1000,23.5100,12830334,0
20100111,23.5300,23.7500,23.2500,23.4500,7715138,0
20100112,23.3000,23.4400,22.9600,23.1900,10646225,0
20100113,23.2900,23.6300,23.1100,23.6000,10365844,0
20100114,23.5000,23.5000,22.8500,22.8800,17720581,0
20100115,23.0600,23.0600,22.1200,22.4700,27045393,0
20100119,22.3600,23.3900,22.2800,23.2600,20981841,0
20100120,23.0900,23.1900,22.1800,22.2300,38817509,0
20100121,23.9300,24.5550,23.6500,24.1300,65487666,0
20100122,23.9600,24.1800,23.2163,23.5800,24169694,0
20100125,23.6700,23.8900,23.3600,23.6900,18369696,0
20100126,23.4900,24.3600,23.4700,24.0700,22981130,0
20100127,23.9300,24.2500,23.6300,23.9700,20810220,0
20100128,24.0000,24.0799,23.0800,23.3300,20325329,0
20100129,23.4500,24.0000,22.8700,23.0200,22583587,0
20100201,23.0500,23.3800,22.9000,23.1700,11080575,0
20100202,23.1200,23.3300,22.9200,23.0800,11883373,0
20100203,22.9300,23.3100,22.8800,23.2300,14385794,0
20100204,23.0900,23.2900,22.4100,22.4400,19391741,0
20100205,22.5500,22.7900,22.2400,22.7100,15603784,0
20100208,22.7300,22.9500,22.4500,22.4900,7937466,0
20100209,22.7700,22.9000,22.2400,22.3900,12050868,0
20100210,22.3100,22.3900,21.7500,21.9600,15619949,0
20100211,21.8100,22.1900,21.5400,22.1300,12956944,0
20100212,21.7500,22.0500,21.5100,21.7700,17892107,0
20100216,22.0000,22.5300,21.9900,22.5200,14495914,0
20100217,22.4900,22.7500,22.3700,22.6800,11785158,0
20100218,22.8100,22.8900,22.5200,22.8400,8976676,0
20100219,22.8400,23.4900,22.4600,23.4200,19766145,0
20100222,23.5000,23.5000,23.0700,23.2800,14411657,0
20100223,23.1500,23.2000,22.6900,22.8900,10378696,0
20100224,23.0900,23.3900,22.8999,23.2600,10133322,0
20100225,23.0200,23.0300,22.5700,23.0000,16079026,0
20100226,22.9500,23.0500,22.6200,23.0200,14654530,0
20100301,23.1300,23.9300,22.9600,23.8800,18793517,0
20100302,23.8100,24.1200,23.8000,23.9900,15204234,0
20100303,23.5200,23.9400,23.3500,23.5000,14776161,0
20100304,22.9600,23.8000,22.9600,23.7900,11818601,0
20100305,23.8000,24.9450,23.8000,24.6400,23256398,0
20100308,24.4400,24.9400,24.4000,24.8400,11270231,0
20100309,24.7500,25.7300,24.6500,25.5000,21614645,0
20100310,25.4600,25.8100,25.3200,25.5600,13680267,0
20100311,25.4300,25.9700,25.1600,25.4900,22548171,0
20100312,25.6800,26.0000,25.5000,25.9700,15193313,0
20100315,25.9900,26.6400,25.7900,26.2800,19135997,0
20100316,26.5600,26.8600,26.2400,26.7900,18358359,0
20100317,26.9300,27.3500,26.7650,26.9800,15371688,0
20100318,27.2000,27.5000,26.9200,27.4600,12045054,0
20100319,27.6700,27.7800,27.0400,27.2000,20554694,0
20100322,26.7400,27.2025,26.6200,27.0700,13819666,0
20100323,27.1300,27.2200,26.7200,27.0500,10942594,0
20100324,26.9800,27.1900,26.8600,26.9400,11950298,0
20100325,27.7000,28.3700,27.5400,27.5700,32268092,0
20100326,27.6300,27.7500,27.2800,27.4500,11509556,0
20100329,27.4000,27.5200,27.1700,27.2800,11331486,0
20100330,27.5000,27.5000,26.9400,27.1400,10971685,0
20100331,27.1000,27.1900,26.8500,26.9500,8048339,0
20100401,27.1200,27.2900,26.5500,26.5700,14427157,0
20100405,26.6000,27.6700,26.5000,27.3700,12790809,0
20100406,27.2100,27.4600,26.8900,27.2700,15392444,0
20100407,27.0800,27.1650,26.6605,26.8400,17705293,0
20100408,26.3700,26.7400,26.1600,26.4600,20021680,0
20100409,26.4500,26.6100,26.2800,26.5600,9538064,0
20100412,26.6400,26.7900,26.5100,26.6300,8013979,0
20100413,26.5300,26.6400,26.2500,26.6400,11589323,0
20100414,26.8400,27.1000,26.7000,27.0500,14741830,0
20100415,27.1700,27.2100,26.9175,26.9900,14095099,0
20100416,26.9700,27.0300,26.2200,26.3300,20394589,0
20100419,26.2100,26.3800,25.7500,26.3200,11522834,0
20100420,26.4800,26.5800,26.2200,26.4000,12789779,0
20100421,26.4000,26.5800,25.9000,26.2900,26925776,0
20100422,24.4200,24.8125,23.9000,24.7800,56721433,0
20100423,24.8200,24.8200,24.4100,24.5500,26056771,0
20100426,24.4200,24.7899,24.1900,24.5800,20613160,0
20100427,24.3800,24.5000,23.6600,23.7800,26261113,0
20100428,23.8600,24.0400,23.6900,23.9900,16596669,0
20100429,23.9300,24.3000,23.7700,24.2400,16530245,0
20100430,24.2600,24.3500,23.7700,23.8100,15037811,0
20100503,23.6500,24.1000,23.6200,23.9100,10931809,0
20100504,23.2100,23.2700,22.4600,23.0800,37348042,0
20100505,22.9400,23.2501,22.5700,22.6600,25495994,0
20100506,22.6000,23.1500,20.5600,22.2700,30180971,0
20100507,22.1600,22.7000,21.2500,21.4800,30121312,0
20100510,22.6800,22.8300,22.1200,22.3600,19987470,0
20100511,22.1600,22.8000,21.9700,22.3800,13014620,0
20100512,22.4700,22.6000,22.2301,22.5100,11157272,0
20100513,23.1600,23.3100,22.6600,22.6800,20104669,0
20100514,22.6000,22.6500,22.0800,22.2500,17582444,0
20100517,22.2500,22.5400,21.9900,22.5100,14682466,0
20100518,22.6300,22.7700,22.1300,22.1500,16965692,0
20100519,22.0000,22.1200,21.4750,21.6400,31292873,0
20100520,21.1100,21.4575,20.4000,20.8000,34369559,0
20100521,20.3100,21.4800,20.3100,21.4300,28979026,0
20100524,21.3300,21.8200,21.1200,21.3600,20471068,0
20100525,20.7400,21.6100,20.5600,21.5900,24711620,0
20100526,21.7300,22.0400,21.3000,21.3800,17921497,0
20100527,21.7800,21.9200,21.5900,21.9100,13971390,0
20100528,21.9400,21.9500,21.1400,21.4100,14836101,0
20100601,21.1100,21.5500,20.9200,20.9600,11840871,0
20100602,21.0100,21.2600,20.7000,21.2500,12387868,0
20100603,21.4300,22.1800,21.2100,22.1400,23874019,0
20100604,21.9500,22.8400,21.9000,21.9900,56354674,0
20100607,22.0000,22.2900,21.4100,21.5600,26812311,0
20100608,21.5200,21.7100,20.9300,21.6900,28692154,0
20100609,21.8700,22.3700,21.7200,21.7800,22274792,0
20100610,22.0700,22.3800,21.9500,22.2800,17058701,0
20100611,22.0000,22.6900,21.9900,22.6500,18060103,0
20100614,22.8300,22.9200,22.1800,22.2100,13376580,0
20100615,22.3000,22.4200,22.0000,22.4000,19528753,0
20100616,22.2100,22.4200,22.0100,22.1300,16992236,0
20100617,22.0900,22.3500,21.9050,22.1000,9799926,0
20100618,22.1600,22.3900,22.0300,22.1600,13116406,0
20100621,22.3300,22.6300,21.7000,21.8700,13864408,0
20100622,21.9400,22.1000,21.5300,21.5800,10205180,0
20100623,21.5400,21.7500,21.1800,21.3400,11590971,0
20100624,21.2100,21.3700,20.6100,20.8600,16024510,0
20100625,20.9100,21.1100,20.5400,20.9600,16635326,0
20100628,20.8700,20.9700,20.4300,20.7100,17898883,0
20100629,20.3000,20.3600,19.5400,19.6900,31410534,0
20100630,19.6800,20.1500,19.5600,19.6100,20659713,0
20100701,19.5500,19.7700,19.0600,19.6400,26004813,0
20100702,19.7600,19.7600,19.2500,19.2600,16088808,0
20100706,19.6400,19.8000,19.1700,19.3500,14938342,0
20100707,19.2700,19.8400,19.1600,19.8200,16539521,0
20100708,19.9100,20.2000,19.6400,19.8900,16459476,0
20100709,19.9400,20.3100,19.7300,20.2800,15944906,0
20100712,20.1800,20.4400,20.0600,20.2200,11026180,0
20100713,20.4500,21.1300,20.4500,21.0200,16013119,0
20100714,21.0200,21.4600,20.6900,21.1100,15498478,0
20100715,21.2400,21.2500,20.6800,21.0300,15343403,0
20100716,21.0600,21.0800,20.0600,20.0800,18666522,0
20100719,20.1700,20.5400,20.1200,20.4000,9675712,0
20100720,20.0400,20.8500,19.9200,20.7900,15495467,0
20100721,20.7100,20.9500,20.0300,20.1700,23915029,0
20100722,21.2300,21.5400,20.7800,20.9400,25059863,0
20100723,20.8300,21.1100,20.4800,21.0900,12860322,0
20100726,20.9700,21.1400,20.8600,21.1400,7764575,0
20100727,21.2200,21.3100,20.8900,21.0400,8624705,0
20100728,20.9300,21.0900,20.8200,21.0400,9013622,0
20100729,21.0600,21.2000,20.5500,20.7700,11560571,0
20100730,20.6400,21.1400,20.5333,20.9100,10256019,0
20100802,21.2500,21.5800,21.1800,21.4600,10342598,0
20100803,21.3800,21.5100,20.9200,20.9700,12367379,0
20100804,21.0300,21.2200,20.9100,21.1000,12129224,0
20100805,21.0000,21.1100,20.7000,21.0700,6820191,0
20100806,20.7800,21.4700,20.7100,21.4500,11783178,0
20100809,21.9400,22.6250,21.7200,21.9800,22083758,0
20100810,21.9600,22.1000,21.6300,21.9100,12184172,0
20100811,21.4900,21.5400,21.2100,21.2500,10545302,0
20100812,21.4600,21.8600,21.3300,21.5600,12842863,0
20100813,21.4000,21.7200,21.3200,21.5000,12471521,0
20100816,21.4600,22.5000,21.4000,22.0500,26324964,0
20100817,22.0800,22.4700,22.0800,22.3500,19289006,0
20100818,22.2300,22.8625,22.1375,22.7400,16887505,0
20100819,22.5500,23.2500,22.5100,23.1400,25200912,0
20100820,22.9500,23.4500,22.9300,23.3700,20405155,0
20100823,23.4300,23.6100,23.2150,23.2700,14065679,0
20100824,23.0000,23.2901,22.7800,22.9000,15685090,0
20100825,22.7200,23.2900,22.6500,23.1600,15793810,0
20100826,23.1900,23.4600,22.7200,22.7300,22593895,0
20100827,22.8400,23.2000,22.3700,23.1800,17904220,0
20100830,23.1200,23.5100,23.1100,23.1300,14059948,0
20100831,23.0000,23.2600,22.7400,23.2400,16491927,0
20100901,23.2300,24.0400,23.2200,24.0300,21490689,0
20100902,23.9200,24.0700,23.7600,24.0600,12842277,0
20100903,24.2500,24.4800,23.9500,24.1400,16981198,0
20100907,23.9900,24.0200,23.4475,23.5100,13636097,0
20100908,24.0100,24.5800,23.9100,24.5700,23304891,0
20100909,24.6200,24.6300,23.9350,24.3000,14532682,0
20100910,24.3300,24.5500,23.9600,24.1000,10740612,0
20100913,24.0000,24.4700,23.9900,24.3200,10493474,0
20100914,24.1600,24.3850,24.0400,24.2500,14681973,0
20100915,24.0400,24.2800,23.9200,24.2000,9865734,0
20100916,24.2200,24.3000,23.6500,23.9000,11972501,0
20100917,24.0900,24.3700,23.9900,24.2700,16873841,0
20100920,24.2700,24.7200,24.2200,24.6200,9993391,0
20100921,24.6800,24.8900,24.5500,24.7500,11027953,0
20100922,23.9000,24.4600,23.3800,24.3400,26428571,0
20100923,24.1700,24.5000,24.0300,24.2500,12509179,0
20100924,24.5000,24.8200,24.2200,24.7600,12127668,0
20100927,24.7100,24.9000,24.5300,24.7800,8403953,0
20100928,24.8200,24.9900,24.2950,24.8700,10615923,0
20100929,24.8100,25.1400,24.5700,24.9900,9775176,0
20100930,25.0900,25.1600,24.2500,24.4000,15507343,0
20101001,24.6000,24.7000,24.1900,24.4600,10244778,0
20101004,24.4000,24.4800,23.9300,24.0800,8657771,0
20101005,24.4300,24.6500,24.2400,24.6100,11670091,0
20101006,24.6600,24.7800,24.2501,24.4500,10528648,0
20101007,24.5700,24.8700,24.4500,24.7500,9875286,0
20101008,24.8000,24.8000,24.3100,24.6100,7118399,0
20101011,24.5400,24.7400,24.2200,24.2900,8716455,0
20101012,24.2700,24.5900,24.0800,24.4600,12176461,0
20101013,24.5400,25.0700,24.4450,24.8700,10134596,0
20101014,25.0200,25.6700,25.0000,25.2900,13432244,0
20101015,25.6900,25.9000,25.5000,25.7000,13694553,0
20101018,25.8000,26.0000,25.4400,25.7200,8135522,0
20101019,25.6600,25.7000,25.1300,25.5300,14413237,0
20101020,25.5400,25.9000,25.4900,25.6600,16925526,0
20101021,27.4700,28.4400,27.1750,27.1900,53025499,0
20101022,27.2500,28.0900,27.2000,28.0700,18967292,0
20101025,27.6600,28.0800,27.6600,27.9300,18306246,0
20101026,27.5900,29.2300,27.5600,28.7500,26866331,0
20101027,28.5500,29.3400,28.4400,29.2800,24322001,0
20101028,29.3800,29.7900,29.0300,29.7200,18998866,0
20101029,29.5500,29.9000,29.4800,29.8100,13729098,0
20101101,29.4500,29.9300,29.2150,29.3600,14187813,0
20101102,29.5600,30.3000,29.5600,30.0700,17735539,0
20101103,29.9600,30.1600,29.6775,30.1100,15775915,0
20101104,30.3300,30.4600,30.0000,30.1500,15213999,0
20101105,30.3000,30.9300,30.1400,30.8650,16734941,0
20101108,30.7800,31.2500,30.6500,30.8400,14284447,0
20101109,30.7800,30.8400,30.2500,30.5300,13649265,0
20101110,30.7800,30.9300,30.2000,30.9300,14230336,0
20101111,30.4100,30.9225,30.2100,30.7900,10526060,0
20101112,30.6000,30.8000,30.0750,30.1400,16084355,0
20101115,30.1700,30.4400,29.8500,30.0600,13877987,0
20101116,29.6400,30.2000,29.5500,29.7700,15255055,0
20101117,29.6700,30.1700,29.4200,30.1400,14759512,0
20101118,30.3300,30.8500,30.2300,30.5700,10330666,0
20101119,30.5500,30.5600,30.0675,30.3000,11850824,0
20101122,30.0700,30.6625,29.8900,30.6400,11677253,0
20101123,30.2900,30.3600,29.6500,30.1800,12051794,0
20101124,30.3900,31.2400,30.3900,31.1900,15135485,0
20101126,31.0000,31.4800,30.9300,31.1500,5586711,0
20101129,30.8400,31.6400,30.1600,30.2300,25729460,0
20101130,29.5700,29.6600,28.7875,29.1300,21154039,0
20101201,29.6700,30.1100,29.1600,29.2600,18364060,0
20101202,29.3900,30.0700,29.2600,29.9100,11325641,0
20101203,29.4100,29.7000,29.2600,29.6100,8918609,0
20101206,29.4800,29.8200,29.4100,29.4900,8585863,0
20101207,29.8500,30.4200,29.8300,30.0000,14912053,0
20101208,30.0500,30.2300,29.6300,30.1500,10526327,0
20101209,30.2400,30.4601,30.1800,30.3500,8745599,0
20101210,30.3500,30.8100,30.3300,30.7000,10060141,0
20101213,30.7300,30.8199,30.2800,30.2800,10751788,0
20101214,30.3800,30.8100,30.2600,30.7800,9925557,0
20101215,30.7300,30.8200,30.1300,30.1900,13860307,0
20101216,30.3100,30.5300,29.9500,30.5200,9931198,0
20101217,30.6300,30.6300,29.7800,29.7800,18088296,0
20101220,29.8500,29.8900,29.4900,29.6000,10479646,0
20101221,29.5900,29.6900,28.6100,28.6500,17140521,0
20101222,28.8400,28.9900,28.5600,28.6000,10561972,0
20101223,28.5300,28.5600,28.1900,28.3200,7289038,0
20101227,28.1800,28.4600,28.0000,28.3100,5215854,0
20101228,28.3100,28.3500,28.0800,28.3500,7840714,0
20101229,28.3700,28.4950,28.1300,28.3600,4431286,0
20101230,28.2800,28.3300,28.0000,28.1300,4308511,0
20101231,28.0600,28.1100,27.6900,27.8300,6984844,0
20110103,28.2100,28.8500,28.1300,28.6800,12465946,0
20110104,28.8800,29.3300,28.4500,28.4700,11439394,0
20110105,28.3900,28.8400,28.3200,28.7300,6198375,0
20110106,28.8100,28.8900,28.3000,28.4200,7168216,0
20110107,28.5400,28.5800,27.2200,27.6950,18018640,0
20110110,27.6400,28.3100,27.4800,28.2600,11252174,0
20110111,28.3600,28.5100,28.0900,28.3600,9600861,0
20110112,28.4800,28.8300,28.3000,28.8300,9988666,0
20110113,28.9000,28.9100,28.4850,28.7100,8669098,0
20110114,28.6800,29.2000,28.4100,29.1800,8086553,0
20110118,29.2300,29.5600,29.0600,29.4500,11354030,0
20110119,29.4700,29.7800,28.8700,29.1000,19977499,0
20110120,30.0900,30.9800,29.8500,30.7775,27425639,0
20110121,30.7500,30.9000,29.9300,30.0200,14711727,0
20110124,29.9850,30.5700,29.9500,30.5100,12601920,0
20110125,30.2500,30.9300,30.0600,30.9100,14828923,0
20110126,30.7500,31.1400,30.2800,31.0625,13031378,0
20110127,31.0000,31.1900,30.5500,30.9600,8247921,0
20110128,30.8300,31.2000,30.0900,30.3100,12585278,0
20110131,30.2700,30.5000,29.6900,30.3600,10028856,0
20110201,30.6000,31.8000,30.5200,31.6400,14210020,0
20110202,31.5000,32.1200,31.3700,31.8800,12569209,0
20110203,31.7800,32.4150,31.7700,32.0500,12079321,0
20110204,31.8800,32.2700,31.4650,32.2100,10227302,0
20110207,32.1400,32.6000,32.0900,32.2350,11468582,0
20110208,32.2900,32.7500,32.2300,32.6400,6953764,0
20110209,32.3900,32.5200,31.8200,31.9500,12198082,0
20110210,31.7600,34.7800,31.7400,34.4900,28732345,0
20110211,34.1800,34.7300,33.9500,34.5100,14507833,0
20110214,34.4900,34.5200,33.6500,33.8600,10225590,0
20110215,33.6900,34.5300,33.6900,34.4600,9813044,0
20110216,34.5000,34.7300,34.2110,34.4600,7404503,0
20110217,34.4200,35.3500,34.4000,34.6900,10606641,0
20110218,34.6400,34.7700,34.4000,34.5300,8981821,0
20110222,34.1300,34.5200,33.5200,33.6500,8438223,0
20110223,33.7700,33.9700,32.8200,32.8500,11987521,0
20110224,32.8000,33.2000,32.5000,33.0900,9363949,0
20110225,33.1900,33.7700,33.1400,33.6300,9835684,0
20110228,33.7000,33.9950,33.3600,33.5050,7773213,0
20110301,33.7300,33.7300,32.1500,32.2900,12344659,0
20110302,32.1900,32.8900,31.9000,32.6800,8697846,0
20110303,32.4100,33.5800,32.4000,32.9300,8263414,0
20110304,32.6600,32.8000,31.8000,32.0050,11056789,0
20110307,32.1300,32.4700,31.1700,31.5000,11378285,0
20110308,31.5000,31.9400,31.3900,31.6700,10892902,0
20110309,31.5000,31.5300,30.6400,31.3300,11335019,0
20110310,31.0500,31.7800,30.6900,31.0800,11657360,0
20110311,30.9000,31.3000,30.6500,30.9200,8171897,0
20110314,30.7400,30.8000,30.1200,30.7700,9259243,0
20110315,29.9100,30.9100,29.7300,30.4400,11389502,0
20110316,30.3600,30.8400,29.6100,29.7300,14195958,0
20110317,30.2000,30.8800,29.7900,29.9500,8964622,0
20110318,30.3200,31.0600,30.2400,30.4700,12087142,0
20110321,30.9600,31.2900,30.4350,30.5800,6335701,0
20110322,30.5100,30.5300,29.9800,30.2200,10030714,0
20110323,30.2200,30.7900,29.9700,30.6700,6130560,0
20110324,30.9500,31.7600,30.7000,31.7600,8907472,0
20110325,31.9000,32.3800,31.6900,31.7000,7873562,0
20110328,31.8200,31.8200,30.2900,30.3400,23470792,0
20110329,30.2900,31.1500,30.2900,31.0800,10175395,0
20110330,31.3000,31.8700,31.1000,31.6300,9034092,0
20110331,31.6100,31.7000,31.0100,31.0400,10167087,0
20110401,31.4400,31.7200,30.7000,31.3600,8660650,0
20110404,31.3600,31.6400,30.8700,31.3900,7007235,0
20110405,31.3800,32.8500,31.2980,31.8400,12679549,0
20110406,32.1300,32.6100,31.6300,31.8500,7030944,0
20110407,31.7300,31.9300,31.1500,31.5300,9604799,0
20110408,31.6000,31.8800,30.9000,31.1400,5560181,0
20110411,31.2400,31.6700,30.9200,31.1900,5711846,0
20110412,30.8400,31.3600,30.6100,30.7000,7245223,0
20110413,30.9000,31.0200,30.4100,30.6700,6927257,0
20110414,30.6100,30.9400,30.1900,30.8500,7567506,0
20110415,30.8500,31.7300,30.7100,31.6100,11628700,0
20110418,31.2000,31.2700,30.4400,31.1500,8441431,0
20110419,31.1200,31.2100,30.7600,31.1500,6034117,0
20110420,31.6000,32.2300,31.3900,31.7600,6850126,0
20110421,31.8100,32.0000,31.6300,31.9500,7511571,0
20110425,32.4400,32.9600,32.2500,32.9600,9227023,0
20110426,33.2700,33.4100,32.8100,33.0800,10088148,0
20110427,33.2400,34.2400,33.0800,34.0300,13843313,0
20110428,34.5300,34.6500,33.2000,34.0000,18203836,0
20110429,34.1200,34.4900,33.9900,34.3900,10594774,0
20110502,33.7100,34.3800,33.5900,33.6400,9446300,0
20110503,33.5500,33.9700,33.2650,33.5400,5679266,0
20110504,33.3500,33.4600,32.6600,33.0100,9027202,0
20110505,32.7000,33.3300,32.4600,32.6800,7612327,0
20110506,33.0000,33.4000,32.1800,32.7200,10934344,0
20110509,32.5800,33.3200,32.3700,33.1200,7631205,0
20110510,34.0000,34.3800,33.6200,33.9300,13336424,0
20110511,33.6100,34.0000,33.1400,33.3100,10381336,0
20110512,33.2600,33.7500,32.9600,33.5800,8270065,0
20110513,33.5000,33.9300,33.2700,33.5700,6419988,0
20110516,33.3300,33.4000,32.3000,32.3700,7184446,0
20110517,32.3300,32.6700,32.0600,32.6500,6501014,0
20110518,32.5700,32.9300,32.1850,32.8800,5729191,0
20110519,33.1200,33.2000,32.7600,32.8950,4717303,0
20110520,32.7900,32.8801,32.4600,32.4800,6895750,0
20110523,32.0000,32.0000,31.5000,31.6300,8965219,0
20110524,31.7400,31.9600,30.8100,30.8200,13269901,0
20110525,30.8700,30.9000,30.3300,30.7000,16689740,0
20110526,30.5800,30.8700,30.3650,30.6600,11775573,0
20110527,30.6700,30.7700,30.5000,30.6800,6855468,0
20110531,31.1600,31.4100,30.9500,31.1700,8882409,0
20110601,31.1200,31.2100,30.6100,30.6350,10132426,0
20110602,30.5100,31.3500,30.5050,31.2800,15581761,0
20110603,30.7900,31.0700,30.2800,30.3000,12132963,0
20110606,30.2200,30.4800,29.4900,29.5600,12265676,0
20110607,29.7900,30.3400,29.4800,29.9200,11061241,0
20110608,30.5500,30.8900,30.3500,30.5650,22343548,0
20110609,30.6000,30.9500,30.4500,30.6600,12497473,0
20110610,30.4900,30.8000,29.9300,29.9600,13228313,0
20110613,30.0500,30.2000,29.4600,29.8600,11296641,0
20110614,30.1000,30.2700,29.6700,29.7600,10866353,0
20110615,29.4800,29.6700,28.5500,28.6600,17660707,0
20110616,28.6300,29.1100,28.2600,28.4700,12392166,0
20110617,28.8200,28.9100,28.4400,28.8300,15919271,0
20110620,28.6700,28.9700,28.5600,28.8200,11971091,0
20110621,28.8900,29.8800,28.7700,29.7800,12204893,0
20110622,29.6200,29.6675,29.3000,29.3450,10247468,0
20110623,29.0300,29.3500,28.7700,29.2500,16794409,0
20110624,29.3000,29.5600,28.1600,28.3500,20453732,0
20110627,28.2500,29.0900,28.2400,28.7100,13761547,0
20110628,28.7900,29.4050,28.6600,28.9600,16088731,0
20110629,29.1600,31.1100,28.5400,30.8600,33330429,0
20110630,32.3300,32.8200,31.6900,32.2700,30630136,0
20110701,32.2600,32.8000,31.9900,32.7400,12728263,0
20110705,32.7500,32.8800,32.3700,32.6400,9029965,0
20110706,32.6400,33.1000,32.3500,32.9200,9665538,0
20110707,33.1000,33.6000,33.0400,33.3300,10869328,0
20110708,32.9600,33.4300,32.8400,33.4200,8329888,0
20110711,33.1000,34.0700,32.7250,32.9100,15424446,0
20110712,33.2500,33.4900,32.1300,32.2600,13901248,0
20110713,32.4100,32.7971,32.0500,32.3800,11592054,0
20110714,32.3200,32.8000,31.9200,32.1900,10836247,0
20110715,32.5200,33.0300,32.3300,32.8100,15852276,0
20110718,32.8100,33.2400,32.3500,32.6950,10273244,0
20110719,33.0800,34.0600,32.7600,33.7600,17705395,0
20110720,34.0000,34.1800,32.9675,33.1700,19675462,0
20110721,33.7600,34.9900,33.3400,33.4350,25878816,0
20110722,33.4900,33.6500,33.1200,33.5000,9734423,0
20110725,32.9500,33.9850,32.8500,33.8000,10313554,0
20110726,33.9400,34.4900,33.8299,34.4200,12005847,0
20110727,34.1700,34.1900,33.3100,33.3600,11607188,0
20110728,33.2300,33.7800,33.0600,33.3500,7424856,0
20110729,33.1200,33.4800,32.7100,32.7500,10453084,0
20110801,33.1200,33.3600,32.3100,33.0150,11884373,0
20110802,32.7500,32.9100,31.7300,31.7500,14781419,0
20110803,31.7700,32.5600,30.8600,32.2500,17313375,0
20110804,31.6600,31.8000,30.0300,30.0400,24173392,0
20110805,30.3700,30.4300,28.5200,29.3000,25425114,0
20110808,28.3400,28.7500,26.9400,26.9500,21975201,0
20110809,27.3300,30.1700,27.2700,30.1600,30959141,0
20110810,29.3700,30.3700,28.7900,29.1500,22149977,0
20110811,29.2400,30.5800,29.0200,30.2000,14588264,0
20110812,30.3500,30.6800,29.8700,30.5300,12080947,0
20110815,30.6400,30.9500,30.2500,30.8900,7546407,0
20110816,30.5600,30.8200,29.8700,30.3600,8571871,0
20110817,30.4600,30.9850,29.7900,30.2500,8655905,0
20110818,29.3500,29.7300,27.5900,27.9400,16390420,0
20110819,27.4700,28.5400,26.8600,27.1600,16497697,0
20110822,27.7800,27.9900,27.1200,27.3600,10003125,0
20110823,27.5300,28.9500,27.1700,28.9200,11000627,0
20110824,28.9200,29.6700,28.5700,29.0500,10011572,0
20110825,29.1200,29.4800,28.2400,28.3300,10818465,0
20110826,28.2500,29.4700,27.6600,29.4500,12341713,0
20110829,29.7300,30.7000,29.7300,30.4900,11485575,0
20110830,30.2900,31.1850,30.0500,30.9500,11984693,0
20110831,31.0000,31.5900,30.4200,30.8700,12501997,0
20110901,30.7700,31.1600,30.2500,30.3900,8868176,0
20110902,29.8600,30.0300,29.1600,29.4100,7771629,0
20110906,28.5100,29.3650,28.4100,29.2700,9711364,0
20110907,29.7000,29.8500,29.3100,29.7500,13229071,0
20110908,29.6500,30.6500,29.5400,30.5100,13576861,0
20110909,30.1100,30.1200,28.2800,28.4600,19507784,0
20110912,28.4400,29.5300,28.4000,29.4200,16316947,0
20110913,29.4200,29.6700,29.1100,29.4000,9147253,0
20110914,29.5500,30.7000,29.0600,30.1400,13816426,0
20110915,30.9900,32.2350,30.8800,32.0400,16776922,0
20110916,32.7100,33.9000,32.3600,33.6900,26470442,0
20110919,33.2000,33.4500,32.5400,33.1000,18478649,0
20110920,33.1900,33.4600,32.3600,32.7300,13085026,0
20110921,32.7700,33.7700,32.1500,32.2400,17876334,0
20110922,31.0600,31.9000,30.7800,31.6700,19290053,0
20110923,31.4300,32.3500,31.2400,32.0800,15528776,0
20110926,32.3200,32.6100,31.2500,32.5500,14183272,0
20110927,33.0600,33.2900,32.0800,32.5200,14160730,0
20110928,32.7400,33.1400,31.5200,31.6400,12305667,0
20110929,32.2800,32.3900,29.9100,30.6700,16793800,0
20110930,30.2000,30.5600,29.1400,29.4900,16916171,0
20111003,29.1800,29.4500,28.0700,28.1100,16604576,0
20111004,27.7500,29.3600,27.4100,29.3500,17054464,0
20111005,29.4800,30.7600,28.8700,30.5300,15361286,0
20111006,30.5800,31.4600,30.0650,31.4400,14208013,0
20111007,31.2900,31.5200,30.7500,31.0700,12998298,0
20111010,31.6900,32.4250,31.4097,32.3000,7020862,0
20111011,32.0000,33.0582,31.9800,32.8300,10208329,0
20111012,33.2500,33.6600,32.7113,32.7500,13802105,0
20111013,32.5700,32.8700,31.9700,32.7400,11851709,0
20111014,33.2600,33.8800,33.2200,33.6900,12498845,0
20111017,33.5800,33.5900,33.0400,33.2200,11048677,0
20111018,33.3700,34.1500,32.4800,33.8700,12365436,0
20111019,33.8500,34.4300,32.8900,33.1800,17015528,0
20111020,31.8300,32.4400,30.6500,32.1500,25331331,0
20111021,32.5200,32.5700,31.8700,32.1200,12697214,0
20111024,31.9800,32.6050,31.6350,32.3700,10479653,0
20111025,32.3300,32.7150,31.6100,31.6700,10133175,0
20111026,31.9400,32.2600,30.6600,31.0800,12364353,0
20111027,32.0100,32.5600,31.7900,32.2900,12529765,0
20111028,32.0400,33.3000,32.0000,33.2500,11625820,0
20111031,32.7600,32.7700,31.7750,31.8300,12356191,0
20111101,30.7800,31.5900,30.7000,30.8900,15660562,0
20111102,31.2800,31.9400,31.2600,31.7800,11479512,0
20111103,32.0300,33.1000,31.9400,33.0500,11697378,0
20111104,32.6700,32.8600,32.1800,32.7100,8971589,0
20111107,32.5900,32.6001,31.8400,32.4700,6831942,0
20111108,32.6700,32.9900,32.1401,32.9200,6401913,0
20111109,32.1799,32.1799,31.1200,31.1800,9052024,0
20111110,31.4900,31.5500,30.4800,30.7500,18722612,0
20111111,31.1000,31.9600,31.0300,31.7600,7398256,0
20111114,31.6700,31.7800,31.2500,31.4100,5298405,0
20111115,31.1900,31.6800,30.8250,31.4500,8118304,0
20111116,31.1300,31.2100,30.4300,30.5400,7645992,0
20111117,30.4200,30.5200,29.0900,29.6500,12262438,0
20111118,29.8800,30.3500,29.6800,29.8100,12165280,0
20111121,29.3300,29.3800,28.4300,28.7500,13148423,0
20111122,28.6800,29.2250,28.5000,29.0400,8856888,0
20111123,28.8200,29.4700,28.5000,28.5500,10585481,0
20111125,28.5400,28.8801,28.1500,28.2300,3425460,0
20111128,29.3000,29.8400,29.1100,29.6600,9142459,0
20111129,29.7200,29.7200,28.5000,28.7500,13298309,0
20111130,29.6699,29.8700,29.3100,29.5900,11513022,0
20111201,29.5300,30.0400,29.4100,29.6800,8126121,0
20111202,29.9800,30.2850,29.5800,29.6000,9064203,0
20111205,30.7401,30.9400,30.5000,30.7000,9915341,0
20111206,30.7900,31.1900,30.7000,30.9000,8978567,0
20111207,30.7300,31.1500,30.4000,30.9400,8553535,0
20111208,30.6200,31.4495,30.5900,31.0300,16549266,0
20111209,31.0800,31.7700,31.0800,31.6400,12350596,0
20111212,31.2600,31.4000,30.8800,31.1300,10330032,0
20111213,31.2800,31.7100,30.6100,30.8400,9899666,0
20111214,31.1300,31.1800,29.9500,30.2700,10162830,0
20111215,30.5100,30.5900,29.0800,29.6000,11839786,0
20111216,29.8000,30.8600,29.7300,30.4000,14531536,0
20111219,30.6000,30.8100,29.6400,29.7650,11201740,0
20111220,30.3500,30.6600,30.0600,30.6300,8603490,0
20111221,30.5100,30.9000,29.7100,30.3400,7880346,0
20111222,30.3000,30.7600,30.1700,30.6100,6142447,0
20111223,30.8000,30.8900,30.4450,30.8350,3334980,0
20111227,30.8100,31.0400,30.5400,30.9200,3321735,0
20111228,30.8000,30.9800,30.3100,30.4100,3943641,0
20111229,30.3700,30.4500,29.9100,30.3600,5436215,0
20111230,30.2700,30.5200,30.1500,30.3300,3491658,0
20120103,30.8301,31.5000,30.7600,31.3400,10219372,0
20120104,30.5900,30.6000,29.5500,30.1600,32344001,0
20120105,30.2000,30.7500,29.9800,30.7100,13039807,0
20120106,30.6800,30.9300,30.5700,30.6300,7257807,0
20120109,31.0100,31.0800,30.1800,30.5100,7878359,0
20120110,30.9600,31.3500,30.7900,31.2000,9151121,0
20120111,31.3500,31.9000,31.3300,31.5200,9270736,0
20120112,31.7500,32.0000,31.3400,31.5800,8487537,0
20120113,31.4500,31.5600,30.5600,30.6200,12044111,0
20120117,31.1500,31.2500,30.2900,30.5300,14317394,0
20120118,30.1100,30.4200,29.8900,30.3400,25975546,0
20120119,31.2900,31.9400,31.0100,31.5100,23570936,0
20120120,31.5000,31.9500,31.3500,31.9300,12801636,0
20120123,31.7400,32.4500,31.7250,31.9900,11648116,0
20120124,31.7300,32.2350,31.7300,31.9500,7077041,0
20120125,31.7600,32.0700,31.5250,31.9400,7737046,0
20120126,32.0700,32.2900,31.4500,31.7100,6559529,0
20120127,31.6500,32.0400,31.4500,31.8500,7192653,0
20120130,31.5501,31.7900,31.4500,31.5800,8128966,0
20120131,31.7500,31.9200,31.3300,31.5950,7247121,0
20120201,31.9000,32.5000,31.7500,32.2000,11371977,0
20120202,32.2000,32.7900,32.0600,32.7000,11025837,0
20120203,33.0000,33.2700,32.8400,32.9500,8904907,0
20120206,32.7000,32.7500,32.3900,32.6400,8714206,0
20120207,32.6800,32.9800,32.4200,32.8700,6865849,0
20120208,32.9000,33.3800,32.7300,33.0500,9804488,0
20120209,33.1100,33.2900,32.6100,33.2600,7844908,0
20120210,32.8900,33.2900,32.6300,33.0250,7020353,0
20120213,33.2900,33.4900,33.0000,33.1600,5298869,0
20120214,33.0000,33.2300,32.7175,32.9600,6411791,0
20120215,33.1600,33.8500,32.8800,33.3100,13419797,0
20120216,33.3400,34.5900,33.3300,34.5100,14127243,0
20120217,34.4800,35.2050,34.2400,35.0600,16025868,0
20120221,35.0600,35.3300,34.9200,35.1400,9240730,0
20120222,35.0000,35.0400,34.4000,34.6700,7464226,0
20120223,34.7500,36.1500,34.7000,36.0200,18577700,0
20120224,35.9900,36.5200,35.8200,36.3600,9257005,0
20120227,36.1600,36.8000,36.0332,36.5600,9561225,0
20120228,36.6300,36.7450,36.3450,36.6200,9010514,0
20120229,36.6100,36.6700,35.6400,35.7400,13276200,0
20120301,35.8700,36.5000,35.8200,36.3700,8453338,0
20120302,36.3300,36.3600,35.8200,36.2500,11858468,0
20120305,35.5800,35.9500,35.4400,35.7200,11321340,0
20120306,35.3300,35.5900,34.8300,35.1050,9848694,0
20120307,35.2300,36.0000,35.2300,35.5900,9724560,0
20120308,35.8500,36.0000,35.5450,35.7800,6925999,0
20120309,35.8300,36.4200,35.7800,36.2500,7810713,0
20120312,36.3600,36.4100,35.7400,36.1800,4813780,0
20120313,36.2900,37.3400,35.8300,37.3300,14331353,0
20120314,37.3000,37.7200,37.0600,37.6200,12366641,0
20120315,37.1600,37.4200,36.7300,36.8300,12612531,0
20120316,36.8400,37.9000,36.8400,37.6900,16283941,0
20120319,37.2600,37.9900,37.0800,37.7900,11001762,0
20120320,37.5000,37.5400,37.1200,37.3900,5996022,0
20120321,37.4200,37.6850,37.1250,37.4200,8916441,0
20120322,37.1500,37.7600,37.0000,37.6200,7076317,0
20120323,37.7600,37.7700,36.9300,37.0900,8986373,0
20120326,37.5000,38.0900,37.3500,38.0800,7275544,0
20120327,38.1000,38.1800,37.7500,37.8700,8722306,0
20120328,37.7800,37.8800,36.9500,37.2450,9238062,0
20120329,37.0900,37.1300,36.7100,36.9900,12531116,0
20120330,37.3100,37.4000,36.6700,36.9000,9457272,0
20120402,36.6800,36.7700,36.2600,36.5900,11550966,0
20120403,36.4200,36.8600,36.3000,36.6300,11616093,0
20120404,36.2900,36.3000,35.5000,35.7300,12035779,0
20120405,35.5400,35.8800,35.3500,35.6200,8159985,0
20120409,35.5300,36.4800,35.4400,36.3000,10654083,0
20120410,36.1400,36.6600,35.3100,35.4700,11525365,0
20120411,35.8400,36.1750,35.6500,35.7600,7665058,0
20120412,35.9000,36.7200,35.8700,36.4600,6846702,0
20120413,36.3200,36.5000,36.0000,36.1200,7107940,0
20120416,36.2600,36.3600,35.4300,35.5000,9176610,0
20120417,35.7400,36.3200,35.7300,36.0800,8322497,0
20120418,36.1400,36.2800,35.5000,35.8700,9176576,0
20120419,39.1300,41.8400,39.0300,40.6200,58202112,0
20120420,40.6000,40.8900,40.2600,40.2900,15958287,0
20120423,39.3900,39.9000,39.2900,39.6500,15498968,0
20120424,39.5300,39.9900,39.0800,39.3000,11498601,0
20120425,39.6100,40.4400,39.2000,39.8600,10412377,0
20120426,40.2000,41.2500,40.0100,41.0500,18499375,0
20120427,41.5400,41.5800,40.6800,41.2300,10638926,0
20120430,41.3600,41.9600,40.8700,41.0200,18024584,0
20120501,40.6900,41.4100,40.6900,40.7500,11981589,0
20120502,40.5500,41.2500,40.3500,41.1600,7944552,0
20120503,41.0300,41.1300,40.0000,40.3800,9877657,0
20120504,39.9500,39.9900,39.3300,39.4400,10289069,0
20120507,39.2100,40.3700,39.0000,40.0700,11624476,0
20120508,39.8900,40.2950,39.2700,40.1900,10963989,0
20120509,39.8100,40.8400,39.6600,40.5600,16264810,0
20120510,40.9000,41.4000,40.7700,41.2100,17612722,0
20120511,41.0100,41.3000,40.6900,40.7400,12115482,0
20120514,40.4300,40.6600,39.8950,40.2500,11119955,0
20120515,40.2700,40.5700,39.8400,40.0500,9649842,0
20120516,40.2700,40.7000,39.7300,39.8600,11390919,0
20120517,39.7600,40.2100,39.0300,39.0300,10500223,0
20120518,39.1000,39.4200,38.2200,38.3600,15995815,0
20120521,38.5100,39.8400,38.3900,39.5100,10322046,0
20120522,39.5400,40.0000,38.9900,39.2200,8869162,0
20120523,39.0700,39.7200,38.7600,39.6800,9976393,0
20120524,40.4400,40.6600,39.2400,39.6700,16908257,0
20120525,39.7900,40.5500,39.6400,40.3500,11228748,0
20120529,40.5700,41.6600,40.3000,41.4900,16367609,0
20120530,41.1400,41.1600,38.8000,39.5900,23414853,0
20120531,39.5500,39.6900,38.8100,39.1900,18195802,0
20120601,38.3400,39.0300,38.0000,38.8200,18789244,0
20120604,38.9600,39.4900,38.7900,39.1600,19183764,0
20120605,39.0600,39.8500,38.9200,39.7600,9708630,0
20120606,40.0000,40.9700,39.9600,40.9400,9996497,0
20120607,41.4300,41.7200,40.8000,40.9000,9433110,0
20120608,40.7900,41.5000,40.3300,41.0500,8607251,0
20120611,41.2500,41.6000,40.7500,40.9300,10458612,0
20120612,41.0200,41.2800,40.5500,40.9100,13668868,0
20120613,40.8600,40.9000,39.8700,40.1700,13542482,0
20120614,40.3000,40.3900,39.6001,40.1300,10015706,0
20120615,40.2200,40.7800,40.1300,40.6700,13861379,0
20120618,40.6900,42.6900,40.5900,42.4900,26591681,0
20120619,42.6400,43.9400,42.1500,43.5000,18592077,0
20120620,43.4400,43.5200,42.6900,42.9500,11443939,0
20120621,43.0300,43.1900,41.6600,41.8300,12984802,0
20120622,42.0000,42.8600,41.8600,42.8000,12830250,0
20120625,42.2400,42.4900,41.4900,41.8050,8843724,0
20120626,42.1300,42.9000,42.0000,42.5000,11981744,0
20120627,42.6200,42.9000,42.0400,42.2900,8997996,0
20120628,41.1000,41.2450,40.1800,40.7800,14531580,0
20120629,41.5900,42.1850,41.0100,42.0100,11751370,0
20120702,42.2100,42.2900,40.9000,41.2250,10642435,0
20120703,41.2900,41.5700,41.0100,41.2000,4822204,0
20120705,41.2900,41.4100,40.7118,40.9300,7567437,0
20120706,40.7800,40.8900,39.9500,40.4100,8559084,0
20120709,40.5000,40.7900,40.2700,40.6800,9380270,0
20120710,41.0400,41.2000,39.2300,39.6800,12020678,0
20120711,39.6700,39.6800,38.6800,39.1300,9469622,0
20120712,38.8000,39.4800,38.5200,39.3100,9808084,0
20120713,39.3800,40.0800,39.1800,39.9500,6777103,0
20120716,39.7200,39.7300,38.5000,38.6000,13105061,0
20120717,39.0700,39.4300,38.0600,39.0700,11412693,0
20120718,39.2300,40.6000,39.0700,40.4600,16692018,0
20120719,44.0000,44.4400,43.2500,43.9500,34268095,0
20120720,43.7800,45.4780,43.7000,44.8500,21327877,0
20120723,43.7600,44.4300,42.8200,44.2400,17520022,0
20120724,44.1100,44.6500,43.1400,43.5200,10720990,0
20120725,43.5000,43.8300,42.8150,43.1900,10221116,0
20120726,43.9000,44.2800,43.2900,43.7900,10395474,0
20120727,44.0100,45.4800,43.9100,45.2150,14311431,0
20120730,45.0900,46.1500,45.0100,45.6000,12976233,0
20120731,45.4200,45.4500,44.2600,44.3000,11151285,0
20120801,44.7000,44.8600,43.7200,43.8900,7288740,0
20120802,43.4100,44.6700,43.2600,43.7700,8495029,0
20120803,44.7800,45.2100,44.3800,44.5000,8164007,0
20120806,44.5900,45.0000,44.1600,44.7700,7240936,0
20120807,45.0400,45.9900,44.9900,45.6100,8837106,0
20120808,45.2000,45.2300,44.7100,44.9400,8593643,0
20120809,45.0600,45.2100,44.1300,44.2700,8507848,0
20120810,44.1700,44.5800,43.7300,43.9900,7487578,0
20120813,44.0700,45.5400,44.0600,45.3200,16175158,0
20120814,45.6100,46.0500,45.2500,45.3600,10959154,0
20120815,45.2400,45.5652,44.9500,44.9800,7225208,0
20120816,45.0600,45.9599,45.0200,45.7900,11301954,0
20120817,46.2500,47.0500,45.7500,46.8700,14163656,0
20120820,47.0700,47.0700,46.1500,46.4000,7160461,0
20120821,46.4100,46.6800,45.4900,45.8500,9180466,0
20120822,47.0300,48.0800,46.8700,47.0000,17962456,0
20120823,47.2600,47.3400,46.4100,46.8050,11562838,0
20120824,46.7400,47.4762,46.7000,47.1000,9363899,0
20120827,47.3500,47.3800,46.6600,46.9800,6800617,0
20120828,46.8500,47.2100,46.7400,46.9400,6760275,0
20120829,47.2200,47.9100,47.2200,47.4900,10257902,0
20120830,47.2100,47.3000,46.4800,46.5500,6903448,0
20120831,46.9900,47.8000,46.7500,47.4700,8271047,0
20120904,47.4700,47.7600,46.7600,47.3550,7433232,0
20120905,46.7300,47.4600,46.3600,47.1600,12174921,0
20120906,47.6100,49.2700,47.5500,48.9100,14834205,0
20120907,49.0000,49.2550,48.6950,49.2400,12277135,0
20120910,49.0000,49.1300,48.4800,48.5300,10142933,0
20120911,48.5100,48.6200,47.9900,48.3300,11910102,0
20120912,48.4400,48.8000,47.6900,47.9900,7981482,0
20120913,47.8600,49.0800,47.6800,48.8750,9222173,0
20120914,49.2200,50.6450,49.1100,49.9700,14147456,0
20120917,50.4600,50.4800,49.8100,50.4800,6599264,0
20120918,49.8700,50.1600,49.6333,49.9600,7864285,0
20120919,50.1580,50.4750,49.5400,50.3900,6919042,0
20120920,50.2900,50.3400,49.7000,50.0800,6955512,0
20120921,49.9900,50.0300,49.3100,49.4700,15746010,0
20120924,49.3300,49.6300,48.8500,49.3100,7786118,0
20120925,49.3200,49.5000,47.8500,48.0300,12061112,0
20120926,47.9100,48.1500,47.3600,47.5450,12065271,0
20120927,47.7100,49.3000,47.7100,49.1200,9599943,0
20120928,49.0600,49.1900,48.2300,48.3700,7145581,0
20121001,48.5700,49.0500,48.0700,48.2300,6394424,0
20121002,48.5800,48.6700,47.9500,48.4000,4809457,0
20121003,48.6700,48.6900,48.1600,48.5900,8669086,0
20121004,49.7000,50.2400,49.3100,49.4900,10674549,0
20121005,49.8500,50.0400,48.5500,48.7300,7060307,0
20121008,48.3300,48.8500,47.4800,47.9200,10361867,0
20121009,47.9000,48.0000,46.1200,46.2200,14358020,0
20121010,46.4000,46.9400,46.1800,46.7600,11277572,0
20121011,47.2600,47.6500,46.9000,47.4900,10780833,0
20121012,47.6200,48.0700,47.5100,47.8500,7409225,0
20121015,47.7700,48.0700,46.2500,47.4000,15050863,0
20121016,47.6600,48.4800,47.2500,48.2400,9135516,0
20121017,48.4600,48.6900,47.8000,48.2000,13867303,0
20121018,48.4300,50.9350,48.3700,50.8300,34251422,0
20121019,50.7000,50.8000,49.5700,49.9700,19465613,0
20121022,49.9300,50.5500,49.8100,50.1500,9306158,0
20121023,49.7000,50.4650,49.2000,49.3505,10171586,0
20121024,49.4600,49.5800,48.3200,48.8800,11044558,0
20121025,49.2100,49.3700,48.3000,48.3400,7303638,0
20121026,48.3600,49.7700,48.2000,49.5100,10688509,0
20121031,49.4800,49.5200,48.1100,48.2600,15633145,0
20121101,48.4400,49.4800,48.1300,49.2203,7801774,0
20121102,49.3700,49.5900,48.6900,48.6900,8022856,0
20121105,48.7700,49.4450,48.4000,49.3500,5279331,0
20121106,49.3700,49.9800,49.1800,49.4900,5784869,0
20121107,48.8100,49.2000,48.0000,48.4000,11748636,0
20121108,48.4500,49.3800,47.7700,47.8699,9994389,0
20121109,47.5300,48.4500,47.3100,47.7300,8963098,0
20121112,47.7500,48.0300,46.9800,47.4700,5869572,0
20121113,47.1800,48.2100,47.0000,47.7399,6354156,0
20121114,47.8200,47.9900,46.2200,46.4700,9427817,0
20121115,46.3100,46.6500,45.6600,46.5200,7868771,0
20121116,46.5900,47.5300,46.2330,47.2600,11175755,0
20121119,47.7300,48.2500,47.4800,47.9200,8726877,0
20121120,48.0300,48.4400,47.6000,48.2600,6560363,0
20121121,48.2600,48.8000,48.0300,48.6300,7120530,0
20121123,48.9200,49.1500,48.7500,49.0100,3892121,0
20121126,49.4100,51.7800,49.3700,51.4000,17764689,0
20121127,51.0700,51.7300,50.4000,51.1500,13532707,0
20121128,51.0400,51.5300,50.4900,51.4700,9251616,0
20121129,51.7600,52.8000,51.5000,52.2000,13613483,0
20121130,52.0000,53.0000,51.8500,52.8200,11178246,0
20121203,53.0700,53.1500,51.9600,52.0400,8362634,0
20121204,52.0500,52.1200,51.4100,51.9887,8082693,0
20121205,52.1100,52.5000,51.5000,52.0200,7910190,0
20121206,51.9900,52.7200,51.7800,51.9911,6901045,0
20121207,52.1200,52.3400,51.4700,51.7400,6205497,0
20121210,51.9400,51.9900,50.7900,51.1650,7702716,0
20121211,51.4200,52.1999,51.2900,51.9900,10279039,0
20121212,52.0300,52.6500,51.8100,51.8600,8549462,0
20121213,51.8000,51.9700,50.7500,51.0200,12317491,0
20121214,51.2300,51.2994,50.1700,50.3600,8018499,0
20121217,50.5200,51.6500,50.2100,51.3150,9403112,0
20121218,51.5600,52.5400,51.4200,51.9100,13934461,0
20121219,52.0000,52.1000,51.2000,51.3432,8334839,0
20121220,51.4800,52.1800,50.9100,52.1400,9609554,0
20121221,51.4200,51.4900,50.6900,51.3500,12203508,0
20121224,51.0900,51.7900,50.9400,51.0800,4872105,0
20121226,51.0200,51.1000,49.8500,50.2400,7216718,0
20121227,50.4300,50.6500,49.6700,50.2900,7727515,0
20121228,49.9000,50.4400,49.7800,49.8100,5001815,0
20121231,49.7600,51.1950,49.2000,50.9977,7348751,0
20130102,52.4000,53.7000,52.0400,53.5900,13606543,0
20130103,53.4900,53.6500,52.1500,52.4498,10656999,0
20130104,52.4600,53.1150,52.2200,52.7800,6445622,0
20130107,52.5300,53.5800,52.0600,53.5100,10088540,0
20130108,53.3600,54.2000,52.5100,52.6800,11482671,0
20130109,52.8200,53.4200,52.4500,52.7600,8006788,0
20130110,53.3400,53.5000,52.4300,53.0000,7202453,0
20130111,53.1400,53.8300,53.0600,53.7000,11273951,0
20130114,53.5800,53.6700,52.8300,53.1800,10540687,0
20130115,53.1900,53.4600,52.3550,52.5050,9500971,0
20130116,52.9300,53.4600,51.8800,52.9000,17158610,0
20130117,54.1300,54.8850,53.7500,54.1700,23676148,0
20130118,54.1700,54.5000,53.7000,54.2100,10384479,0
20130122,54.1500,54.3200,53.0600,53.3720,10565780,0
20130123,53.3900,54.0200,53.3320,53.3800,8568801,0
20130124,53.5800,55.3400,53.5700,55.1900,12603465,0
20130125,56.0000,56.6600,55.9200,56.5300,12954112,0
20130128,56.1900,56.3400,55.7300,55.9500,7605864,0
20130129,55.6600,55.8400,55.2900,55.6600,6967393,0
20130130,55.9800,56.5000,55.5150,55.7800,6908748,0
20130131,55.3600,56.2550,55.3100,55.9700,7698173,0
20130201,56.4100,57.2650,56.1340,57.2100,8373519,0
20130204,56.6500,56.7300,55.6300,55.6900,8557515,0
20130205,56.0300,56.8700,55.8000,56.4200,6098805,0
20130206,56.0100,56.5000,55.7201,56.1100,6871369,0
20130207,56.1700,56.3900,55.3500,56.1300,7584161,0
20130208,56.4600,57.0800,56.3900,56.6200,7977438,0
20130211,56.5200,56.5800,55.7500,56.4100,5105195,0
20130212,56.4000,57.1800,56.1100,56.7800,9698263,0
20130213,56.8600,57.2600,56.4100,57.0500,8764105,0
20130214,56.7900,57.1200,56.6300,56.8300,5838887,0
20130215,56.8100,57.1500,56.4100,56.7000,8979839,0
20130219,56.8600,56.9800,56.3600,56.6800,5594721,0
20130220,56.9000,57.1000,55.4800,55.5300,7187721,0
20130221,55.3400,55.5800,53.9000,54.6200,10346219,0
20130222,54.9600,55.1300,54.5700,55.0200,4923379,0
20130225,55.4101,55.6500,53.6000,53.6100,7208849,0
20130226,53.7700,53.9700,53.1200,53.8200,8360742,0
20130227,54.0200,54.5600,53.6700,54.1500,7618280,0
20130228,54.5000,55.1800,54.2600,54.7100,9108165,0
20130301,54.5900,55.0950,54.0200,54.9000,6277235,0
20130304,54.3400,55.4900,54.2500,55.4800,9377779,0
20130305,55.5500,56.0000,54.7600,55.2600,9688296,0
20130306,54.9800,55.0000,53.4400,53.5700,14447642,0
20130307,53.6900,53.8700,52.7500,52.9800,9246127,0
20130308,53.1800,53.4600,52.2600,53.1300,12946837,0
20130311,53.1000,53.3400,52.6700,52.7600,8842910,0
20130312,51.7000,53.1000,50.9000,52.9600,15664130,0
20130313,52.9600,53.0000,50.6200,50.9800,19363634,0
20130314,51.7900,52.9000,51.6000,51.8000,16830804,0
20130315,51.7200,52.0800,50.3300,50.4100,20488276,0
20130318,49.8600,50.5500,49.5500,50.1100,14042898,0
20130319,51.0000,53.6300,50.4600,51.0950,14245199,0
20130320,51.6700,52.6100,51.0500,52.4200,14484270,0
20130321,52.2000,53.0500,51.9400,52.9200,13274621,0
20130322,53.0100,53.4600,52.9600,53.2700,8382748,0
20130325,53.4000,53.4000,51.1301,51.3100,18030482,0
20130326,51.6700,52.1400,51.1000,52.0900,10564766,0
20130327,51.6600,52.5800,50.9500,52.0700,12317305,0
20130328,52.0400,54.5050,51.4500,54.2200,23895281,0
20130401,55.6400,56.7500,55.4400,55.7100,20080214,0
20130402,56.2600,56.7900,55.9450,56.1600,14752748,0
20130403,55.8100,56.0000,55.3200,55.5000,11310066,0
20130404,55.3400,55.8650,55.1000,55.7900,5810379,0
20130405,54.7300,55.5900,54.5000,55.5200,7016687,0
20130408,55.4200,56.8400,55.2900,55.8700,10072804,0
20130409,55.4400,56.4499,55.3200,56.0700,6189002,0
20130410,56.3300,57.5800,56.2800,57.3000,7884684,0
20130411,57.4200,58.0400,57.2100,57.7800,6400900,0
20130412,57.9000,57.9000,56.8099,57.3100,6189000,0
20130415,56.9800,57.4800,55.6850,55.8400,8957319,0
20130416,56.1900,57.1500,56.0000,57.0100,8169662,0
20130417,56.4900,56.8300,55.6500,56.1000,11509766,0
20130418,53.8500,54.2406,52.7300,52.8200,24388387,0
20130419,52.7700,53.2350,51.9000,52.3900,15501627,0
20130422,52.1400,52.3200,51.1600,51.6300,13565417,0
20130423,51.9600,52.7700,51.8500,52.4900,12604700,0
20130424,53.0000,53.3300,52.6400,52.9700,10061141,0
20130425,53.3100,53.3600,52.0700,52.3600,11214985,0
20130426,52.4000,52.8600,51.8900,52.5400,10463890,0
20130429,52.6100,52.9950,52.2100,52.8400,7131096,0
20130430,52.6701,53.1400,52.1300,52.3900,8786773,0
20130501,52.3800,52.8700,51.9200,52.4000,7804784,0
20130502,52.4200,53.7000,52.0300,53.5500,9723159,0
20130503,54.0000,54.5100,53.6000,54.2100,7144096,0
20130506,54.0600,54.8200,53.7600,54.0900,6293086,0
20130507,53.9300,54.1300,53.1000,53.9400,9468599,0
20130508,54.0100,54.9800,53.7700,54.9600,6958882,0
20130509,54.9900,55.9900,54.7900,55.1700,9127174,0
20130510,55.3900,55.8200,55.2100,55.6500,7042090,0
20130513,55.7900,55.8000,55.0900,55.3300,7039069,0
20130514,55.1500,56.4100,55.1400,56.2700,9069622,0
20130515,56.2700,56.6800,56.0600,56.6500,8372734,0
20130516,56.8000,56.9000,55.7200,55.8000,8471581,0
20130517,56.4900,57.1050,56.4700,56.7100,11435229,0
20130520,56.5600,56.6600,55.7550,55.9500,8646735,0
20130521,55.9600,56.1100,54.9400,54.9500,12518354,0
20130522,55.3200,55.8200,54.1300,54.4000,10929579,0
20130523,53.6900,54.5600,53.3200,54.4800,9306895,0
20130524,53.8000,54.6500,53.5700,54.6400,7231140,0
20130528,55.2500,56.2500,55.2100,55.5300,9620202,0
20130529,55.1500,55.4000,54.5300,55.0500,8615315,0
20130530,55.0100,55.6900,54.9630,55.1000,8580191,0
20130531,54.7000,54.9100,53.9900,54.1000,12231598,0
20130603,53.8600,53.8900,52.4000,53.4100,12898216,0
20130604,53.7400,53.7500,52.2200,52.5900,10336047,0
20130605,52.5700,52.6800,50.9100,51.3600,13982401,0
20130606,51.1500,51.6600,50.8300,51.5200,9771936,0
20130607,51.9500,52.1900,51.4200,51.4520,11625603,0
20130610,51.8000,53.3900,51.6000,53.2500,11461461,0
20130611,52.2500,52.6400,51.8700,52.0500,12556995,0
20130612,52.3400,52.3700,50.7300,50.7500,10291692,0
20130613,50.7100,51.6200,50.6400,51.4800,10528588,0
20130614,51.5000,51.7700,51.0700,51.2900,6492198,0
20130617,51.9000,52.7350,51.7600,52.0700,7643590,0
20130618,52.2100,52.8600,52.1000,52.5650,5530508,0
20130619,52.6400,52.9900,52.1700,52.2300,12558314,0
20130620,51.7900,51.8300,50.4800,50.7450,10271730,0
20130621,50.8100,51.2400,50.2500,51.1300,13154219,0
20130624,50.8300,51.3349,50.0900,50.8200,9261861,0
20130625,51.3400,51.9100,51.3000,51.6400,8381033,0
20130626,52.0300,52.1000,51.0000,51.3300,10357085,0
20130627,51.7700,52.2900,51.6900,52.1400,8885310,0
20130628,51.5900,52.4400,51.2250,51.8700,11414238,0
20130701,52.2000,53.2850,52.0300,52.9050,8843863,0
20130702,53.0200,53.6300,52.9400,53.3300,7587608,0
20130703,52.8500,53.5299,52.8000,53.1700,4098370,0
20130705,53.7700,53.8900,53.0100,53.8500,4137396,0
20130708,54.2800,54.3800,53.3700,53.7110,5856984,0
20130709,54.1200,54.6200,54.0200,54.4900,6958212,0
20130710,54.6600,55.2200,54.6100,54.8800,6882995,0
20130711,55.3600,56.1500,55.3400,55.8800,9514205,0
20130712,55.8000,57.0700,55.7500,57.0400,8532249,0
20130715,57.0200,57.0900,56.1800,56.4500,6745486,0
20130716,56.8300,56.9600,56.2600,56.8100,8836989,0
20130717,56.8500,57.5000,56.6800,57.3800,10976746,0
20130718,53.5800,53.8500,53.1600,53.5200,40857741,0
20130719,53.7500,53.9200,52.1200,52.1850,18896688,0
20130722,52.4200,52.4700,51.8900,52.3100,15168596,0
20130723,52.3800,52.4600,51.5200,51.6400,10746241,0
20130724,51.6100,52.3700,51.6000,52.1000,15297725,0
20130725,52.0000,52.2300,51.3300,51.5000,10044044,0
20130726,51.4200,52.4100,50.9200,52.2500,12469432,0
20130729,52.1000,52.5300,51.5000,51.6400,7394915,0
20130730,51.9800,52.1100,51.6000,51.9800,7754503,0
20130731,52.1800,52.1800,51.4000,51.6900,7553054,0
20130801,52.1400,52.4300,51.7900,52.4100,7977563,0
20130802,52.4500,52.7500,52.1300,52.5400,8302835,0
20130805,52.6300,52.9500,52.3300,52.7100,5335058,0
20130806,52.7100,53.7900,52.4400,53.7000,10190719,0
20130807,53.4300,53.8799,52.9800,53.0100,6692461,0
20130808,53.5300,53.7300,52.8430,53.5700,5537986,0
20130809,53.5400,53.7800,52.9700,53.3300,6132654,0
20130812,52.7500,53.4600,52.5200,53.2800,4602633,0
20130813,53.7400,54.4800,53.5100,54.1200,9331014,0
20130814,54.1400,54.5200,53.9900,54.2300,6662554,0
20130815,53.3900,53.4600,51.6800,53.1800,15088508,0
20130816,53.0900,53.6350,52.6900,52.9200,7177444,0
20130819,52.7400,53.2800,52.0400,52.0700,6590612,0
20130820,52.3000,52.6250,51.7750,51.9900,9358667,0
20130821,51.7350,51.8700,50.8125,50.9600,12720764,0
20130822,51.2000,51.6230,51.0098,51.0800,7369161,0
20130823,51.2232,51.7000,51.1400,51.6400,6946672,0
20130826,51.6700,52.1350,51.2100,51.9600,8042512,0
20130827,51.2400,51.4900,50.4200,50.6100,9625261,0
20130828,50.7500,51.0100,50.4200,50.4300,8068197,0
20130829,50.2200,51.4800,50.2000,50.9900,6975611,0
20130830,51.0900,51.1000,49.6200,49.9900,10774133,0
20130903,50.5800,51.0850,50.0750,50.3200,7984382,0
20130904,50.7500,51.6500,50.4100,51.4500,9387361,0
20130905,51.4800,52.2300,51.2900,51.9500,6695328,0
20130906,52.5300,53.2400,52.2800,52.8300,11821179,0
20130909,52.7800,53.2900,52.1000,52.6700,8880075,0
20130910,53.0500,53.5400,52.9600,53.4900,8294801,0
20130911,53.0000,54.4700,53.0000,54.2800,9815672,0
20130912,54.4600,54.6100,53.5000,54.0350,7915406,0
20130913,54.1900,54.2200,53.4032,53.8200,5189366,0
20130916,54.4800,54.6500,53.4400,53.6500,6883920,0
20130917,53.9600,55.0700,53.8600,54.6300,10259984,0
20130918,54.3100,54.7500,53.7600,54.6800,10182097,0
20130919,54.9800,55.1000,54.1350,54.4500,6272876,0
20130920,54.6000,55.2500,54.5400,54.9500,11091921,0
20130923,55.0100,55.3000,54.2816,54.7600,7201714,0
20130924,55.0000,55.4700,54.6400,55.1700,6411097,0
20130925,55.0200,55.1800,54.0150,54.2100,7395662,0
20130926,54.6300,56.9000,54.4700,56.6400,13797078,0
20130927,56.1000,56.3000,55.6700,55.7800,7052782,0
20130930,55.2700,56.0700,55.0000,55.7950,7656559,0
20131001,55.6500,56.2500,55.5900,55.9700,5712059,0
20131002,55.5700,55.7200,55.1100,55.6300,6229835,0
20131003,55.5000,55.7700,54.4900,54.9100,6606174,0
20131004,55.0600,55.8000,54.8200,55.5800,5718868,0
20131007,54.9000,55.4300,54.5200,54.5700,5189488,0
20131008,54.5150,54.6000,52.6300,52.9700,9149245,0
20131009,53.1300,53.2300,52.0950,52.3300,8992590,0
20131010,52.8800,53.5500,52.5800,53.4100,8673130,0
20131011,53.5500,54.7900,53.4900,54.3700,8664797,0
20131014,54.1100,54.7800,53.8600,54.7700,5929735,0
20131015,54.5900,54.8000,53.8200,53.9700,8787617,0
20131016,54.4400,54.4400,53.1600,53.5200,15903311,0
20131017,50.3300,51.8700,50.2300,51.3800,32450285,0
20131018,51.5800,52.6800,50.4600,52.2000,30301907,0
20131021,52.4300,52.5900,51.6000,51.9400,14174100,0
20131022,52.3100,52.3600,51.5700,51.8300,11029728,0
20131023,51.7500,52.2800,51.5700,51.7310,8255075,0
20131024,52.0700,52.5100,51.8500,52.3400,9476104,0
20131025,52.5900,52.9200,51.0500,51.6350,15618288,0
20131028,51.8000,52.2800,51.4600,51.9700,8409864,0
20131029,52.2900,53.3700,52.0800,53.3400,12176948,0
20131030,53.5100,53.5100,52.5156,52.7250,8545077,0
20131031,52.7300,52.9300,52.2500,52.7100,8501931,0
20131101,52.9400,52.9900,51.8500,51.9400,12218894,0
20131104,51.9900,52.2800,51.3100,51.3700,8679806,0
20131105,51.2700,51.3400,50.5200,51.0800,11213895,0
20131106,51.5700,53.8200,51.1200,53.2800,24936272,0
20131107,53.5000,53.8500,52.3100,52.5700,9568278,0
20131108,52.8400,53.1690,52.4700,53.0000,9471308,0
20131111,52.6300,53.0800,52.5000,52.8200,6792727,0
20131112,52.0500,53.2000,51.9600,52.8300,9568878,0
20131113,52.6000,53.0400,52.4700,53.0300,7579801,0
20131114,53.1000,53.4800,52.6800,52.8800,9525294,0
20131115,53.0200,53.1200,52.3200,52.6000,10447679,0
20131118,52.3300,52.6900,51.7300,52.0800,12684137,0
20131119,52.4300,52.5000,51.9400,52.1300,10055503,0
20131120,52.4800,52.5000,49.8600,50.3900,34099228,0
20131121,50.7700,50.8000,49.9300,50.2100,17343892,0
20131122,50.2700,50.5200,50.1800,50.3300,12833103,0
20131125,50.7200,50.7400,48.4700,49.0400,34063778,0
20131126,49.2600,49.2700,48.0600,48.7600,22745992,0
20131127,49.2900,49.8550,49.1500,49.3000,12423187,0
20131129,49.7700,50.7500,49.7100,50.5200,9326960,0
20131202,52.2100,53.0800,51.2310,51.3500,23951560,0
20131203,51.8500,52.2250,51.2740,51.9300,13423671,0
20131204,51.2900,51.5400,50.5100,51.0900,15310322,0
20131205,51.0800,51.6500,50.8300,51.4100,9624606,0
20131206,51.7200,52.4100,51.7000,52.0100,9347112,0
20131209,52.0000,52.2500,51.5600,51.6900,7754432,0
20131210,51.6300,52.3000,51.6200,51.9200,8608845,0
20131211,51.8700,52.0700,51.3100,51.3700,7928865,0
20131212,51.2400,51.9600,51.1900,51.3700,8041574,0
20131213,51.6500,52.1700,51.4199,51.5500,7156755,0
20131216,52.2400,53.2950,52.0100,53.1100,12848498,0
20131217,52.1300,53.2400,52.0000,52.5800,14987149,0
20131218,52.8400,53.1800,51.5600,53.1300,12943449,0
20131219,53.1200,53.4300,52.4300,53.4000,10149800,0
20131220,53.4200,54.8000,53.3700,54.5800,16382226,0
20131223,54.7000,55.3200,54.6000,55.3000,12752321,0
20131224,54.7400,55.2300,54.7400,55.1700,5418388,0
20131226,54.8000,54.8100,53.7100,54.0600,10160633,0
20131227,54.0100,54.4800,53.7400,54.1800,6532944,0
20131230,54.4500,54.4900,53.8200,54.0100,6045883,0
20131231,54.0500,54.9700,53.9900,54.8650,6097526,0
20140102,54.9700,55.0000,53.9000,53.9400,9837650,0
20140103,54.0900,54.1900,53.1900,53.2600,9454930,0
20140106,52.4000,52.4600,51.2100,51.7800,17390345,0
20140107,52.3900,53.0300,51.9800,52.8700,13927605,0
20140108,52.9600,53.6200,52.1700,52.3700,12873026,0
20140109,52.7500,52.8100,51.8300,52.0700,10490191,0
20140110,51.9000,52.2000,51.1100,52.1600,19977422,0
20140113,52.1200,52.9100,51.7900,52.5400,18942030,0
20140114,52.6500,53.0900,52.3400,52.9600,12761073,0
20140115,53.2200,54.1550,53.1100,53.7900,13700093,0
20140116,53.7800,54.1600,53.6000,53.7400,11073320,0
20140117,53.4100,53.9300,52.9800,53.2000,22263298,0
20140121,54.0000,54.2000,53.5100,54.1500,15647467,0
20140122,53.8400,54.5100,53.7800,54.4100,23421566,0
20140123,55.7200,55.9000,54.0000,54.9400,54753867,0
20140124,54.5500,54.9500,53.8600,54.3700,24355149,0
20140127,53.8000,54.3100,52.7700,52.8800,21903659,0
20140128,53.0900,53.6200,52.8600,53.1600,12528828,0
20140129,52.8100,52.9500,52.0500,52.1900,16499446,0
20140130,52.6100,53.3500,52.4400,53.1800,16280563,0
20140131,52.5900,53.6200,52.3000,53.2000,12112117,0
20140203,53.1400,53.3400,52.1100,52.3900,15488519,0
20140204,52.5600,53.1400,52.4800,52.9100,10817374,0
20140205,52.2900,54.0400,52.0400,53.5200,16627681,0
20140206,53.6600,54.5300,53.5200,54.3700,14875014,0
20140207,54.4500,54.7400,53.8400,54.5850,9662548,0
20140210,54.4700,54.4800,53.4300,53.7800,9464000,0
20140211,54.0500,54.4300,53.4500,54.3130,11253361,0
20140212,54.2700,54.9000,54.1600,54.8300,11371093,0
20140213,54.4800,54.9500,54.1100,54.9200,11494095,0
20140214,54.1700,54.9300,54.0600,54.7700,9604301,0
20140218,54.8500,55.5300,54.5100,55.1500,9729845,0
20140219,55.3300,55.5000,54.6300,54.7400,9503796,0
20140220,54.7500,55.3100,54.7300,54.9600,7857390,0
20140221,55.1600,55.5100,54.5800,54.5900,10294736,0
20140224,55.1000,56.7300,54.8800,56.3000,17685227,0
20140225,56.2800,56.4899,55.6000,56.1500,9954163,0
20140226,56.2300,57.8000,56.1800,57.3400,18088464,0
20140227,57.3000,59.2700,57.1200,58.3400,20740644,0
20140228,58.4600,59.7000,58.3500,58.7700,15911463,0
20140303,57.8800,58.5700,57.4500,58.3100,10253495,0
20140304,58.9700,59.2700,58.7500,59.0600,9808285,0
20140305,59.0300,59.6500,58.8000,58.8600,9451911,0
20140306,58.9900,59.6500,58.8600,59.3000,11873499,0
20140307,59.4400,59.5500,58.6301,59.0600,8992316,0
20140310,58.5900,58.8900,58.0300,58.2200,9323515,0
20140311,58.4500,58.9400,57.4800,57.5400,9685820,0
20140312,57.1800,58.0600,56.9700,57.9800,8409579,0
20140313,58.3000,58.5800,56.4600,56.7000,11357131,0
20140314,56.6600,57.3000,56.4100,56.7400,7817380,0
20140317,57.9000,57.9000,57.0600,57.4200,7862138,0
20140318,57.6500,58.0600,57.2700,57.8400,5581356,0
20140319,57.6300,58.1700,56.9700,57.3000,6410599,0
20140320,57.2000,57.3600,56.6400,57.1200,7070271,0
20140321,57.2800,57.7500,56.7800,56.9600,10848152,0
20140324,57.0100,57.5100,56.1810,56.5400,8088310,0
20140325,56.8500,57.0500,55.7350,56.3300,7339540,0
20140326,56.8200,56.8400,55.4700,55.6000,6926021,0
20140327,55.4600,55.7600,54.2300,55.1800,8813120,0
20140328,55.4500,55.6400,54.7400,55.1900,8241707,0
20140331,55.6800,56.1600,55.2100,55.2400,6533741,0
20140401,55.5900,56.2000,55.3900,56.0400,7421357,0
20140402,56.1500,56.2500,55.2900,55.4500,8977325,0
20140403,55.0300,55.2300,54.2900,54.5800,10677602,0
20140404,55.1700,55.5000,53.8700,54.0000,14690235,0
20140407,54.0400,54.1250,52.8600,52.9500,16030512,0
20140408,53.7800,55.0100,53.3900,54.8000,17863011,0
20140409,54.9200,55.9600,54.8600,55.8900,9245555,0
20140410,55.0200,55.2500,53.9100,54.0800,26400453,0
20140411,53.8900,54.4700,53.3350,53.4600,11928374,0
20140414,53.7500,54.0700,53.3000,53.9800,11438995,0
20140415,53.8600,54.2400,52.9200,53.9000,10054726,0
20140416,54.2100,54.8700,53.9200,54.6900,6437999,0
20140417,54.4800,55.1725,54.4700,54.9700,6529641,0
20140421,54.9600,55.0000,54.3200,54.9300,5301659,0
20140422,54.8800,55.6200,54.5600,55.4700,6933798,0
20140423,55.5400,55.5700,54.6400,54.9400,5623313,0
20140424,55.4800,55.6000,54.4500,54.8400,7097495,0
20140425,54.5800,54.7900,53.4500,53.7200,9012920,0
20140428,54.1200,54.1200,52.9500,53.6400,8836946,0
20140429,53.9100,54.6600,53.3930,54.5400,11512467,0
20140430,51.9500,52.4000,50.8800,51.8300,29444691,0
20140501,52.0200,52.7500,51.6700,51.6900,11895308,0
20140502,51.7270,52.5300,51.7000,52.0100,11054118,0
20140505,51.8000,52.3500,51.5650,52.0000,10415246,0
20140506,52.0700,52.0700,50.8900,50.9500,13685093,0
20140507,50.8200,51.0400,49.7700,50.5700,18020404,0
20140508,50.6300,51.2100,50.0200,50.2640,11832633,0
20140509,50.5000,50.8700,50.3100,50.5400,13426911,0
20140512,50.9200,51.3800,50.7100,51.3300,11789919,0
20140513,51.4100,51.7700,51.2600,51.5800,12015136,0
20140514,51.7900,52.0800,51.5900,51.6500,10501019,0
20140515,51.2000,51.4700,50.6500,51.3600,11699093,0
20140516,51.6500,52.4800,50.9800,51.9500,17744049,0
20140519,51.7500,52.4600,51.6400,52.3300,7704929,0
20140520,52.1900,52.2200,51.6400,51.9600,5619117,0
20140521,50.8600,51.8800,50.3000,51.8800,16083133,0
20140522,51.9900,52.0600,51.1850,51.5000,11852378,0
20140523,51.7100,52.0400,51.5100,52.0200,6157454,0
20140527,52.3100,52.3150,51.7000,51.7700,9714965,0
20140528,51.7400,51.7900,50.3000,50.3900,17697289,0
20140529,50.6400,50.7900,49.9600,50.1400,15752554,0
20140530,50.3400,50.7900,49.8100,50.7300,13676275,0
20140602,50.6800,50.9400,50.3300,50.4900,7207300,0
20140603,50.4500,50.9200,50.2700,50.4200,7718719,0
20140604,50.3900,50.7450,49.9200,50.4500,6189288,0
20140605,50.6600,50.6600,50.0800,50.5750,10961253,0
20140606,50.8800,50.8800,49.5000,49.7000,20456115,0
20140609,49.1100,49.7300,48.5000,49.5800,20877110,0
20140610,48.6500,48.8100,48.1700,48.2500,33412561,0
20140611,48.3000,48.9000,48.1400,48.5900,14365870,0
20140612,48.8700,49.1200,48.5000,48.5600,12663587,0
20140613,48.7800,49.2700,48.6100,49.0400,8420165,0
20140616,48.9200,49.1700,48.7350,49.0000,7269330,0
20140617,48.9000,49.2200,48.7800,49.0600,8215340,0
20140618,49.1900,49.7400,48.8600,49.6600,8258567,0
20140619,49.7000,49.8000,49.5000,49.6000,11392247,0
20140620,49.7400,49.7500,48.9500,49.3400,15728714,0
20140623,49.4700,49.6600,48.9000,49.3900,8935273,0
20140624,49.3900,49.4900,48.7600,48.8500,10818278,0
20140625,48.8000,49.5000,48.6650,49.3200,8419623,0
20140626,49.5000,49.6700,49.0300,49.4700,7642398,0
20140627,49.5800,50.1800,49.4300,50.0800,9550654,0
20140630,50.1900,50.1900,49.8000,50.0600,9959749,0
20140701,50.1900,50.6650,50.0700,50.5000,8104211,0
20140702,50.5100,50.8000,50.5000,50.5500,8945804,0
20140703,50.9600,51.0800,50.6200,50.9400,4318425,0
20140707,50.9300,50.9800,50.6089,50.7400,6464303,0
20140708,50.6100,50.7700,50.0100,50.1800,12512615,0
20140709,50.3000,50.9300,50.0100,50.9300,7691041,0
20140710,50.2200,50.5400,49.7350,50.3350,7836099,0
20140711,51.0000,51.8300,51.0000,51.5000,12807464,0
20140714,51.2500,51.3100,50.6700,51.1600,8693019,0
20140715,51.4500,51.4900,50.5300,50.8150,8912906,0
20140716,51.0300,51.1800,50.4950,50.7000,10923839,0
20140717,51.1000,51.8400,50.8300,51.0300,20527651,0
20140718,50.9300,51.6400,50.5800,51.4800,12274318,0
20140721,51.2700,51.8600,51.0400,51.7000,9199691,0
20140722,51.8700,52.2900,51.7100,52.0500,9832830,0
20140723,52.0000,52.7200,51.8700,52.6600,13088157,0
20140724,52.5200,53.5000,52.5200,53.2300,14388071,0
20140725,52.7800,53.1000,52.5400,52.7500,10643118,0
20140728,52.9100,53.0900,52.2300,52.9300,8965600,0
20140729,53.1000,53.3800,52.7500,53.2100,11540262,0
20140730,53.2800,53.5800,52.7600,53.2300,8235867,0
20140731,52.9400,53.0632,52.6600,52.8300,10848177,0
20140801,52.7800,52.9100,52.1400,52.5300,12120987,0
20140804,52.4100,53.1300,52.2400,53.0600,11300195,0
20140805,53.0100,53.3200,52.8200,53.2600,10276105,0
20140806,52.9600,53.6900,52.8000,53.4600,9776666,0
20140807,53.6800,54.2500,53.4200,53.5600,9560314,0
20140808,53.5800,54.1700,53.1500,54.0900,9577950,0
20140811,54.2300,54.4400,53.7300,53.8800,7405204,0
20140812,53.8700,53.9280,53.1800,53.4300,7262881,0
20140813,52.7600,53.1500,52.5000,52.9400,11742128,0
20140814,52.8800,53.1600,52.8050,52.9300,9173979,0
20140815,53.3800,53.3800,52.5800,52.6400,12667766,0
20140818,53.0600,53.1720,52.8100,53.1100,8341295,0
20140819,53.2800,53.7600,53.1400,53.7500,7631313,0
20140820,53.5100,53.6700,53.2800,53.4000,5791923,0
20140821,53.5200,57.0500,53.5000,55.8900,48272875,0
20140822,55.7000,55.9800,55.2200,55.5000,11040223,0
20140825,55.6100,56.1200,55.3800,55.4900,6073609,0
20140826,55.5000,56.5000,55.4100,56.2500,8459835,0
20140827,56.2800,56.7099,55.7800,55.9200,7101859,0
20140828,55.8600,55.8600,55.0300,55.4300,8690285,0
20140829,55.7600,55.7600,54.9400,55.5000,7189805,0
20140902,55.4800,55.5900,54.6900,54.8800,10216743,0
20140903,55.1400,55.3100,54.3500,54.5500,7585795,0
20140904,54.7900,55.4450,53.9900,54.4400,11869160,0
20140905,54.3000,54.4100,53.3000,53.9000,15394735,0
20140908,53.7800,54.2800,53.4700,54.2300,8298949,0
20140909,54.3600,55.0000,52.4328,52.7300,18608753,0
20140910,51.4800,51.5500,50.5400,51.1000,28721213,0
20140911,50.7800,51.2800,50.5100,50.6800,16146918,0
20140912,50.6000,53.0700,50.0400,52.1900,39636981,0
20140915,52.2200,52.2899,50.7600,50.9600,11903263,0
20140916,50.9700,51.8800,50.5600,51.6100,12663336,0
20140917,51.7200,52.1400,51.4000,51.9500,10612513,0
20140918,52.0000,52.7300,51.7700,52.7000,11602991,0
20140919,52.8700,53.0600,52.3300,52.4000,16151761,0
20140922,52.2700,52.5000,51.8340,52.4700,7784079,0
20140923,52.3000,53.0400,52.1700,52.7400,9583220,0
20140924,52.8000,53.1850,52.6300,52.9300,7420142,0
20140925,52.7400,52.9300,52.0200,52.1500,6832939,0
20140926,52.0000,53.1400,51.9500,52.9300,7008591,0
20140929,52.5100,53.0050,52.3000,52.6600,6515484,0
20140930,56.6200,57.3000,55.9500,56.6300,60556679,0
20141001,55.1500,56.0800,54.9800,55.4600,22314875,0
20141002,55.2300,55.6200,54.3700,54.8600,11748185,0
20141003,55.0600,55.1900,54.1600,54.4400,8833181,0
20141006,54.4800,54.5500,53.4800,53.5500,8349328,0
20141007,53.2200,53.6800,52.9400,52.9700,8978785,0
20141008,53.2800,54.6700,53.2200,54.5100,14326121,0
20141009,54.1700,54.2200,52.8000,52.8600,8256668,0
20141010,52.8000,52.8400,51.8300,51.8600,8498470,0
