DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,23.8125,24.9375,23.7500,24.3125,51660,0
20010103,24.6250,25.5000,23.8750,25.1250,111569,0
20010104,28.0000,28.0000,26.0625,26.9375,145813,0
20010105,27.0000,27.0000,25.8750,26.2500,66731,0
20010108,25.4375,26.0000,24.9375,25.6250,59003,0
20010109,25.7500,26.7500,25.5625,26.4375,116890,0
20010110,25.6250,26.5000,24.6250,26.2500,69737,0
20010111,26.0625,27.6250,25.9375,26.9375,68318,0
20010112,26.8750,26.9375,25.8750,26.3750,49879,0
20010116,26.3750,27.4375,26.0000,27.1250,62331,0
20010117,27.3750,27.5000,26.6250,26.8750,29991,0
20010118,26.5625,27.8125,26.5625,27.1875,44578,0
20010119,26.7500,27.0000,25.9375,26.3125,65362,0
20010122,26.3125,26.3125,26.3125,26.3125,0,0
20010123,26.8750,27.3125,26.7500,27.0000,34788,0
20010124,27.1250,28.0000,27.0000,27.7500,54760,0
20010125,27.6875,28.2500,27.5625,28.0625,58672,0
20010126,27.9375,28.2500,27.5625,28.0000,41570,0
20010129,27.7300,30.0625,27.7000,28.9063,7906200,0
20010130,28.0625,30.3125,28.0000,28.9375,4012500,0
20010131,28.3500,28.6300,27.9100,28.1200,4291100,0
20010201,27.9200,29.0900,27.7000,28.3700,3502600,0
20010202,28.2500,28.4500,27.8700,28.0100,4270600,0
20010205,28.1000,28.7500,28.0800,28.4500,3789200,0
20010206,28.4500,29.0000,28.4000,28.7400,4603500,0
20010207,28.2500,28.6500,27.2500,27.2600,6809100,0
20010208,27.9500,28.2500,27.7200,28.0100,5302100,0
20010209,28.0500,28.0500,26.8000,26.9200,42100000,0
20010212,27.3400,28.0000,27.3000,27.8000,6534000,0
20010213,27.9500,28.0700,27.5500,27.9200,3330800,0
20010214,27.9400,28.4200,27.8000,27.9000,5283800,0
20010215,28.1200,28.2900,27.9000,28.0000,4150600,0
20010216,27.8000,28.2400,27.6000,27.6000,4199700,0
20010220,27.6500,28.4600,27.6100,27.7100,4844700,0
20010221,27.6300,28.3500,27.6300,27.6800,3653200,0
20010222,27.7000,27.9700,27.1200,27.5100,4769600,0
20010223,27.3700,28.6500,27.2800,28.3500,6879000,0
20010226,28.4500,29.0000,28.0000,28.6000,6483600,0
20010227,28.6000,28.7300,28.2700,28.4300,4131300,0
20010228,28.9000,28.9500,27.5100,27.8100,4437300,0
20010301,27.8100,28.5100,27.8100,28.2100,6113200,0
20010302,28.2100,28.6000,27.9800,28.0600,4060600,0
20010305,27.6500,28.4800,27.6500,28.2900,4401000,0
20010306,28.8000,29.2500,28.5500,29.0400,4536700,0
20010307,29.0200,29.1800,28.9100,29.0800,3968900,0
20010308,29.0900,30.5000,28.9700,30.3700,10744600,0
20010309,30.1700,30.4200,29.9100,30.1000,9209200,0
20010312,30.0500,31.3700,29.8000,30.2400,12801900,0
20010313,30.1300,30.1300,29.4300,29.8400,5461800,0
20010314,29.1000,30.2500,28.6900,28.6900,8693400,0
20010315,28.1200,28.6700,28.1200,28.6000,6953000,0
20010316,27.9500,29.0000,27.9500,28.4300,7878900,0
20010319,28.4000,30.0900,28.4000,29.8100,51200000,0
20010320,29.5800,30.0400,28.7500,28.8200,5885600,0
20010321,29.0500,29.3300,28.0500,28.2500,4878400,0
20010322,28.0100,28.0700,26.9900,27.8100,6839300,0
20010323,28.0000,28.1000,27.1500,27.9400,4893600,0
20010326,28.6000,29.5500,28.4100,28.9400,3230700,0
20010327,28.1100,28.4000,27.7400,28.1200,7975300,0
20010328,28.2500,28.4000,27.7800,27.9400,4391400,0
20010329,27.9000,28.6700,27.5200,28.4900,4772500,0
20010330,28.3900,28.6500,27.7700,28.1200,3946100,0
20010402,27.9000,28.8000,27.8900,28.6100,5222400,0
20010403,28.2200,28.2800,27.2900,27.3700,5127800,0
20010404,27.8800,28.6100,27.8700,28.5700,7200800,0
20010405,28.7000,29.3000,27.9800,28.3500,5313700,0
20010406,27.7800,28.1300,27.5000,27.8000,5083900,0
20010409,28.0500,29.0000,27.9600,29.0000,4394200,0
20010410,28.9000,29.4000,28.6500,28.9600,4609000,0
20010411,28.9600,28.9600,27.6500,28.1500,6366000,0
20010412,28.3500,29.0300,28.0300,29.0000,5147200,0
20010416,28.8500,29.1800,28.5100,29.1800,5971000,0
20010417,28.8000,29.2200,28.8000,28.8800,3264500,0
20010418,29.5000,31.4100,29.2600,30.7100,11625800,0
20010419,30.0000,30.6500,29.9300,30.3000,5613500,0
20010420,30.0800,30.3500,29.9000,30.0000,4089100,0
20010423,30.0000,30.4100,29.9600,30.0600,3559400,0
20010424,29.9900,30.3500,29.6700,29.6700,4238300,0
20010425,28.7500,28.8700,27.9100,28.8000,7905000,0
20010426,28.9800,29.7300,28.7500,29.2000,7168000,0
20010427,28.9500,29.6100,28.9200,29.5600,5171900,0
20010430,29.2500,29.9200,28.9500,29.4800,5307600,0
20010501,28.8000,29.0800,28.0000,28.3000,8206800,0
20010502,28.5000,29.4200,28.2000,29.2500,7917400,0
20010503,29.0500,29.0500,28.3500,28.7000,3384500,0
20010504,28.3100,29.2000,28.3000,29.0800,2601900,0
20010507,28.6000,28.8200,28.2000,28.4500,4414300,0
20010508,28.4100,28.4200,27.9600,28.1600,4487600,0
20010509,28.1600,28.7200,28.0000,28.0800,4399000,0
20010510,28.3700,28.8500,28.2300,28.4200,4440400,0
20010511,28.4200,28.5000,27.5700,27.8200,4057500,0
20010514,28.0000,28.2800,27.4200,27.7600,3577600,0
20010515,28.3000,28.3000,27.6600,27.9600,4584700,0
20010516,27.3500,28.3500,27.3500,28.0900,6670700,0
20010517,28.1500,28.2100,27.2500,27.5600,7315700,0
20010518,27.5800,27.7300,26.8800,27.1300,6386600,0
20010521,26.3000,26.6800,26.0100,26.6500,12903600,0
20010522,26.2500,26.2500,25.2000,25.9000,10652500,0
20010523,25.1200,25.8000,24.7500,25.7900,13896400,0
20010524,25.1100,25.9800,25.0400,25.6500,8290200,0
20010525,25.1200,25.2600,24.5200,24.7400,7819500,0
20010529,24.5800,25.1000,24.5700,24.9900,6249200,0
20010530,24.7900,24.9800,24.0500,24.6000,6182800,0
20010531,24.8200,24.8200,24.1500,24.3500,5461900,0
20010601,24.3000,24.5900,24.0800,24.5900,5366200,0
20010604,24.7900,24.7900,24.2100,24.5500,5504700,0
20010605,24.5000,24.5300,24.0700,24.2200,5421300,0
20010606,24.0700,24.6900,24.0600,24.1800,6301800,0
20010607,24.0800,24.1700,23.7700,24.1400,6107400,0
20010608,24.1300,24.1300,23.7500,24.0000,2673800,0
20010611,24.5500,25.0400,24.5200,24.8300,8864200,0
20010612,24.6200,24.9000,24.5200,24.6600,5228200,0
20010613,24.7700,25.2500,24.5600,24.5800,5672100,0
20010614,24.5700,24.7000,24.0600,24.4500,4148900,0
20010615,24.1200,25.0700,24.0600,24.0900,6538400,0
20010618,24.3600,25.0900,24.1100,25.0000,6914100,0
20010619,25.0000,25.1700,24.5500,24.7400,4398000,0
20010620,24.5500,24.8800,24.4000,24.6500,3894400,0
20010621,24.5300,26.1500,24.5300,25.8700,7794700,0
20010622,25.6800,25.8500,25.0800,25.1900,4042000,0
20010625,25.4200,25.4200,25.0000,25.0800,3822500,0
20010626,24.9100,25.1900,24.7900,24.7900,6138800,0
20010627,24.6700,24.9500,24.2500,24.2800,4368100,0
20010628,24.4500,25.1300,24.4500,24.8100,6102600,0
20010629,24.3000,24.7000,24.2800,24.5500,6993800,0
20010702,24.5600,25.1600,24.4000,25.0900,4105100,0
20010703,24.9700,25.1400,24.8300,25.0100,1773400,0
20010705,24.9200,25.3500,24.9200,25.0100,2842900,0
20010706,24.8000,24.9000,24.2500,24.2800,5751500,0
20010709,24.4500,24.5400,24.2800,24.3700,3402300,0
20010710,24.9500,24.9900,24.5900,24.7500,10926100,0
20010711,24.7500,25.5500,24.7000,25.3200,6638800,0
20010712,25.0500,25.4600,25.0000,25.2600,4578500,0
20010713,25.6000,25.7500,25.2700,25.6000,3671700,0
20010716,25.7000,25.7000,24.8900,25.0000,4754300,0
20010717,25.3200,25.9000,25.1300,25.7200,4791200,0
20010718,25.7200,25.7900,25.0200,25.3400,3624900,0
20010719,25.3000,25.7900,25.3000,25.6400,4445400,0
20010720,25.6400,25.9300,25.5600,25.7600,6327800,0
20010723,25.7500,25.8000,25.2700,25.5200,2619500,0
20010724,25.3700,25.5400,25.1000,25.2300,3284100,0
20010725,25.1100,25.6500,25.0100,25.5000,3399100,0
20010726,25.1700,25.2200,24.8000,25.0900,5196000,0
20010727,25.1000,25.5500,25.0500,25.2600,3594800,0
20010730,25.2200,25.2500,25.0100,25.1500,2765400,0
20010731,25.1500,25.7000,25.1100,25.4800,7500000,0
20010801,25.1600,25.3500,24.8100,25.0300,9919800,0
20010802,25.2500,25.2500,24.9300,25.1200,2544100,0
20010803,24.9600,25.1200,24.7500,24.9500,2270700,0
20010806,24.7100,24.9400,24.6300,24.6500,2328200,0
20010807,24.7000,24.9700,24.6700,24.7500,2441000,0
20010808,24.7500,24.7500,24.2500,24.3700,4941700,0
20010809,24.2600,24.5200,24.1600,24.3700,4282200,0
20010810,24.7500,24.9500,24.5100,24.7700,3726800,0
20010813,24.4600,24.4600,23.4600,23.7400,9216000,0
20010814,23.5100,23.5100,22.8200,22.9900,7276100,0
20010815,23.0000,23.2300,22.2600,22.5500,6583700,0
20010816,22.6000,23.9000,22.3600,23.4700,9197400,0
20010817,22.0100,22.1300,21.2300,21.7000,13462800,0
20010820,21.4000,25.5000,19.9300,20.4000,13907200,0
20010821,20.1200,20.5600,20.0200,20.1000,5781200,0
20010822,20.2500,20.5400,19.9900,20.3100,7652300,0
20010823,20.4100,20.5800,20.0800,20.0800,4721500,0
20010824,20.1600,20.8900,20.1600,20.3900,5257600,0
20010827,20.3900,20.5900,20.2500,20.2500,2688500,0
20010828,20.3900,20.3900,20.2000,20.3300,3057400,0
20010829,20.3300,20.4900,20.1500,20.2000,3300300,0
20010830,20.1900,20.2500,19.7400,19.7600,6450100,0
20010831,20.0000,20.1900,19.8700,19.8700,4633400,0
20010904,19.9300,20.7200,19.9000,20.2500,5594000,0
20010905,20.0300,20.2500,19.8200,19.9700,4868300,0
20010906,19.9500,20.0000,19.4000,19.4000,8132300,0
20010907,19.0000,19.0900,18.5000,18.7600,9194700,0
20010910,18.7000,19.5500,18.5300,19.4000,5225600,0
20010911,19.4000,19.4000,19.4000,19.4000,0,0
20010917,17.1000,17.7000,15.7400,16.3100,16867500,0
20010918,16.3100,17.1500,16.3100,16.9300,12839700,0
20010919,17.0400,17.3000,16.1000,16.4300,9337600,0
20010920,16.1100,16.6000,15.4600,15.4900,11176500,0
20010921,15.0200,15.5200,14.7000,15.3400,13271700,0
20010924,16.4500,16.8700,15.9200,16.4500,8289700,0
20010925,16.4400,16.4400,15.9400,16.1200,7155500,0
20010926,16.5000,16.5100,16.2100,16.3800,4771700,0
20010927,16.3900,16.7000,16.0700,16.5700,5401900,0
20010928,16.7400,17.6800,16.7400,17.3500,6184000,0
20011001,17.5600,17.5600,17.0300,17.2000,4446300,0
20011002,17.2400,17.9000,16.5600,17.8000,6286300,0
20011003,17.7500,18.1200,16.6500,17.9500,6409400,0
20011004,18.1200,18.1200,17.0000,17.2400,6484500,0
20011005,17.4600,17.7300,17.2600,17.6700,4901000,0
20011008,17.2900,17.5300,17.1000,17.2900,3193900,0
20011009,17.1600,17.6500,16.9200,17.5500,17459900,0
20011010,17.5500,18.1800,17.4800,18.1300,4392500,0
20011011,18.7600,18.7600,17.8600,18.0000,10290100,0
20011012,17.9000,18.0400,17.4100,17.6800,5570700,0
20011015,17.7000,17.8700,17.5300,17.7300,3446100,0
20011016,17.9500,18.0100,17.3500,17.6800,4026400,0
20011017,17.2900,17.7500,17.1200,17.1300,4079900,0
20011018,17.0000,17.0000,16.7500,16.7700,4392500,0
20011019,16.8000,16.8000,16.1500,16.4900,4202600,0
20011022,16.5100,16.5500,16.2900,16.5500,4202100,0
20011023,16.7000,16.9000,16.5500,16.8700,4853400,0
20011024,16.7300,16.7400,16.0100,16.0600,6303000,0
20011025,16.1300,16.5200,16.0200,16.5200,6289000,0
20011026,16.2500,16.9200,16.1900,16.6600,4406400,0
20011029,16.5200,16.5900,16.1500,16.2100,3911600,0
20011030,16.1300,16.2900,16.0200,16.0500,7176700,0
20011031,16.1200,16.3200,15.8800,16.0500,8842500,0
20011101,16.0300,16.4700,15.9700,16.3700,6285400,0
20011102,16.3700,16.5200,16.1000,16.2800,8789500,0
20011105,16.2900,16.5000,16.1000,16.1800,4514400,0
20011106,16.0200,16.3900,15.9900,16.3800,4591200,0
20011107,16.4800,16.5700,16.1300,16.2800,4184500,0
20011108,16.3900,16.7700,16.3300,16.7700,4607300,0
20011109,16.3800,16.6600,16.3000,16.4600,3017200,0
20011112,16.2000,16.3600,16.1000,16.2000,2807000,0
20011113,16.4300,16.5500,16.3200,16.4000,8275100,0
20011114,16.7900,16.8500,15.5100,16.3300,7404500,0
20011115,16.4400,16.8700,16.4100,16.7700,7073900,0
20011116,16.9900,17.5500,16.8300,17.0500,8649700,0
20011119,17.5000,17.7000,17.3800,17.5500,7382200,0
20011120,17.6300,17.8000,17.1600,17.2800,5583200,0
20011121,17.2800,17.5000,17.0000,17.1300,3810500,0
20011123,17.3800,17.8600,17.2800,17.8600,2849000,0
20011126,18.0000,18.7000,17.9100,18.5700,7911700,0
20011127,18.6400,18.6500,18.0600,18.2900,6009300,0
20011128,18.1900,18.4000,17.9000,17.9100,10399000,0
20011129,18.0600,18.3500,17.9500,18.2600,4495400,0
20011130,18.3300,19.0800,18.3100,18.9400,6895800,0
20011203,18.4500,18.4500,17.7200,17.7800,7329100,0
20011204,17.9600,17.9800,17.4100,17.7400,7106000,0
20011205,17.0200,17.4900,16.7500,16.7900,14755200,0
20011206,17.0000,17.6200,16.8000,17.3600,8929400,0
20011207,17.1500,17.3200,17.0100,17.1300,5175600,0
20011210,16.8600,17.0900,16.6600,16.6600,5411600,0
20011211,16.7000,16.8800,16.5300,16.6600,4817100,0
20011212,16.8300,16.8500,16.4900,16.6500,5342900,0
20011213,16.6500,16.7800,16.1500,16.1700,5305000,0
20011214,16.3500,16.3600,16.0000,16.1000,5639600,0
20011217,16.0500,16.0500,15.0000,15.0000,13104800,0
20011218,15.2900,15.3000,14.9900,15.0800,10143500,0
20011219,14.9900,15.1400,14.8500,14.9300,8407300,0
20011220,15.1400,15.4600,15.0000,15.2500,8114500,0
20011221,15.2500,15.4800,15.2100,15.4500,8036200,0
20011224,15.2700,15.4200,15.2500,15.3300,3093500,0
20011226,15.3300,15.5200,15.2600,15.4000,4214300,0
20011227,15.4800,15.8200,15.4300,15.7400,5211200,0
20011228,15.8300,16.0500,15.7500,15.9000,5311300,0
20011231,16.0500,16.2300,15.6900,15.7200,7229100,0
20020102,15.9400,16.3000,15.7800,16.2200,5748400,0
20020103,16.4700,16.9100,16.3700,16.7300,8711900,0
20020104,17.0000,17.1500,16.7700,16.9400,9676500,0
20020107,17.0000,17.0500,16.4700,16.5000,60300000,0
20020108,16.4300,16.7300,16.4000,16.5600,4292200,0
20020109,16.5000,16.8300,16.3000,16.3100,6881600,0
20020110,15.8500,15.8500,15.1000,15.2900,14095100,0
20020111,15.2600,15.7500,14.9600,15.1600,20346700,0
20020114,15.5000,15.5000,15.1500,15.3500,7168400,0
20020115,15.2000,15.5900,14.9100,15.0400,9444800,0
20020116,14.9000,15.3000,14.1900,14.9300,7617400,0
20020117,14.9500,14.9500,14.4900,14.7000,13443300,0
20020118,14.6500,15.5200,14.3300,14.5000,11942400,0
20020122,14.5000,14.5100,14.2500,14.4300,12503000,0
20020123,14.3300,14.6800,14.0100,14.5400,28557000,0
20020124,14.6400,14.8100,14.2700,14.4500,40988400,0
20020125,14.5600,14.8600,14.4200,14.6100,49603400,0
20020128,14.9200,15.2400,14.8800,15.0600,33431900,0
20020129,15.2400,15.3500,14.8200,14.9200,21986900,0
20020130,15.0000,15.0000,14.2600,14.8700,32473200,0
20020131,15.0100,15.3500,14.9100,15.3000,12725600,0
20020201,14.5200,15.0800,14.5200,14.9000,21492300,0
20020204,14.7900,14.9400,14.5100,14.6300,8556900,0
20020205,14.5500,14.6900,14.0000,14.0400,14202700,0
20020206,14.1000,14.4000,14.0500,14.1000,11743800,0
20020207,14.0500,14.6300,13.9000,14.5300,17634100,0
20020208,14.5200,14.5900,14.1400,14.3800,6261800,0
20020211,14.2800,14.4500,14.1600,14.3000,7874900,0
20020212,14.2200,14.4000,14.2200,14.3400,5529400,0
20020213,14.7200,15.0300,14.5800,14.9900,8036500,0
20020214,15.1000,15.1000,14.3000,14.7000,7782400,0
20020215,14.7000,14.7000,14.4000,14.6200,4375300,0
20020219,14.2900,14.5000,14.2500,14.2800,7296100,0
20020220,14.3800,14.6800,14.3100,14.5000,7107600,0
20020221,14.9900,15.0500,14.4800,14.6700,7254300,0
20020222,14.5700,14.7900,14.3200,14.5800,6581400,0
20020225,14.8000,15.3000,14.7300,15.2300,9875700,0
20020226,15.4200,15.6200,14.4600,15.5500,9661900,0
20020227,15.5800,15.7800,15.2200,15.3000,8087700,0
20020228,15.3100,15.4000,14.8800,14.8800,8377600,0
20020301,15.0000,15.7400,14.9300,15.6400,13807800,0
20020304,15.9300,16.3400,15.8600,16.1700,16068800,0
20020305,16.3900,16.4000,15.5500,15.7400,14925700,0
20020306,15.9800,16.5200,15.8500,16.3500,11891400,0
20020307,16.9800,16.9800,16.0000,16.9100,17121700,0
20020308,17.1000,17.1100,16.7000,16.8100,13009400,0
20020311,16.8800,17.2900,16.5000,17.2000,9725700,0
20020312,17.0100,17.1800,16.7500,17.0100,13565100,0
20020313,16.9000,17.1500,16.8100,17.1100,7355200,0
20020314,16.9500,17.1500,16.9100,16.9100,6874900,0
20020315,16.9800,17.0700,16.7300,16.9300,7741100,0
20020318,17.0400,17.2500,16.8400,17.0700,7583800,0
20020319,17.2100,17.2400,16.9400,17.1800,5030900,0
20020320,17.0300,17.0800,16.4100,16.5000,9330400,0
20020321,16.5400,16.9000,16.0000,16.7000,9397200,0
20020322,16.6500,16.8100,16.4100,16.6700,5037200,0
20020325,16.6200,16.7800,16.0000,16.0500,8608700,0
20020326,16.0500,16.4600,15.9900,16.0900,10554500,0
20020327,16.1300,16.2000,16.0000,16.1000,6582000,0
20020328,16.1800,16.6800,16.0000,16.4900,5578700,0
20020401,15.9100,15.9300,15.0000,15.7300,8662400,0
20020402,15.6200,15.6800,15.3300,15.3700,8513800,0
20020403,15.4000,15.7500,15.0000,15.0600,9867400,0
20020404,15.2500,15.3500,15.0500,15.1400,7406200,0
20020405,15.3400,15.3900,15.0000,15.0500,7804100,0
20020408,15.0000,15.1100,14.8800,15.1100,5801600,0
20020409,15.1200,15.1800,14.9800,15.0300,5020800,0
20020410,15.1500,15.7400,15.0700,15.6000,6944000,0
20020411,15.5800,15.6000,14.9000,14.9000,7170100,0
20020412,15.1300,15.4000,15.1000,15.3400,4711600,0
20020415,15.4000,15.5000,15.0500,15.0600,4523300,0
20020416,15.3000,15.9900,15.1900,15.8600,10829500,0
20020417,16.5000,16.5000,15.9600,16.1800,17048400,0
20020418,16.2300,16.2700,15.5000,15.8700,7430500,0
20020419,16.0300,16.5000,15.9000,16.3600,6400800,0
20020422,16.3600,16.3600,16.0000,16.0500,7034900,0
20020423,16.0200,16.6200,16.0100,16.4500,78400000,0
20020424,16.4800,16.7500,16.2100,16.2200,4585200,0
20020425,16.2500,16.3200,16.0000,16.3200,4739900,0
20020426,16.2900,16.3900,16.1300,16.3000,5056300,0
20020429,16.1500,16.2400,15.7500,15.8600,5392500,0
20020430,15.7600,16.1400,15.7000,16.0000,5589100,0
20020501,15.9700,16.4600,15.6700,16.3400,7103400,0
20020502,16.3400,16.3800,16.0300,16.1000,12218000,0
20020503,16.0200,16.1900,15.7700,16.0900,8120700,0
20020506,16.0000,16.6000,15.9100,15.9300,6005700,0
20020507,15.8100,16.1700,15.6000,15.6400,7247500,0
20020508,15.8000,16.2100,15.7900,16.0000,8000400,0
20020509,15.8300,16.1000,15.7500,15.9400,7132600,0
20020510,16.0700,16.1500,15.7400,15.8300,5254500,0
20020513,15.9000,16.2200,15.8400,16.1900,5108300,0
20020514,16.4100,16.5600,16.2600,16.4900,10805000,0
20020515,16.4600,16.8200,16.4300,16.6400,8297500,0
20020516,16.6500,16.8500,16.5500,16.5800,7673100,0
20020517,16.5800,16.7900,16.5500,16.7200,4513300,0
20020520,16.7200,16.7200,16.7200,16.7200,0,0
20020521,17.2100,17.7000,17.2100,17.5800,21540900,0
20020522,17.6500,18.2300,17.6500,18.1900,14670900,0
20020523,18.1500,18.1600,17.7000,18.0800,7905600,0
20020524,18.1800,18.1800,17.6600,17.7400,4653400,0
20020528,17.8500,17.9600,17.5500,17.5900,5690900,0
20020529,17.7800,17.7900,17.4900,17.7300,6544000,0
20020530,17.6500,17.7400,17.5100,17.5900,7656200,0
20020531,17.5600,17.8400,17.4700,17.6500,6317500,0
20020603,17.7000,17.8400,17.2000,17.3100,6659600,0
20020604,17.2500,17.2500,16.6000,16.9200,10188100,0
20020605,16.9700,17.0600,16.7600,16.9500,6022400,0
20020606,17.0000,17.1100,16.5600,16.7500,5789400,0
20020607,16.7000,16.7000,16.4100,16.5500,6667500,0
20020610,16.7000,16.9600,16.5500,16.7900,4029500,0
20020611,16.8900,17.3600,16.7700,16.8200,6117400,0
20020612,16.8200,16.9000,16.5000,16.6800,6568500,0
20020613,16.5500,16.7700,16.3100,16.4800,5831900,0
20020614,16.1400,16.1900,15.6200,15.8900,9718100,0
20020617,16.0700,16.4000,16.0200,16.3600,7148400,0
20020618,16.3500,17.0500,16.2200,16.9200,5869500,0
20020619,16.7900,16.9800,16.0000,16.4800,6742600,0
20020620,16.0300,16.0400,15.6900,15.7300,8403100,0
20020621,15.4100,15.6800,15.3600,15.5200,9883900,0
20020624,15.5100,16.5000,15.4000,15.8500,8360800,0
20020625,16.0000,16.5200,15.9100,16.0500,8246700,0
20020626,15.6200,15.9400,15.5300,15.7500,7384600,0
20020627,15.8500,16.0000,15.2500,15.7700,11667000,0
20020628,15.8400,16.4800,15.7700,16.0000,6779000,0
20020701,16.0000,16.2400,15.5000,15.5200,6372000,0
20020702,15.5300,15.9900,15.2500,15.7600,10043300,0
20020703,15.4400,15.6100,15.0000,15.3000,9152000,0
20020705,15.4000,15.7400,15.4000,15.6900,3731000,0
20020708,15.5700,15.6600,15.0400,15.1500,7464900,0
20020709,15.2600,15.4800,15.0600,15.1100,6638000,0
20020710,15.0200,15.0200,13.9500,13.9900,17747600,0
20020711,13.7500,13.7500,12.9400,13.1800,20456000,0
20020712,13.2000,13.3700,12.5100,12.6100,17818400,0
20020715,12.6000,12.9700,12.2100,12.8000,11508600,0
20020716,12.7000,13.8200,12.2600,12.5000,10220100,0
20020717,13.4800,13.5100,12.3300,12.5200,13313600,0
20020718,13.1500,13.1500,12.6000,12.8100,9576700,0
20020719,12.8100,12.9900,12.2300,12.3900,9230700,0
20020722,12.4500,12.9000,11.9500,12.2700,13680900,0
20020723,12.3600,12.4600,12.0100,12.1000,12122700,0
20020724,12.0000,12.8500,11.5200,12.6400,12454700,0
20020725,12.4900,12.8000,12.1100,12.5600,11638900,0
20020726,12.5000,12.7400,12.2700,12.6000,5948600,0
20020729,12.9500,13.3000,12.9000,13.1300,9328100,0
20020730,13.1700,13.3600,13.0100,13.2000,7025000,0
20020731,13.2800,13.4700,13.0500,13.4700,6586100,0
20020801,13.3700,13.5000,13.0100,13.0500,6558000,0
20020802,13.1000,13.1000,12.2000,12.4500,7707100,0
20020805,12.4500,12.7400,11.6600,11.7600,13134600,0
20020806,12.0800,12.4000,12.0200,12.1600,6166800,0
20020807,12.3600,12.3700,11.9800,12.2800,7122400,0
20020808,12.2800,12.2800,11.6600,11.9400,11977500,0
20020809,11.9500,11.9600,11.6100,11.8400,10024000,0
20020812,11.8000,11.9700,11.5500,11.6400,8434300,0
20020813,11.6400,11.8500,11.3500,11.4400,8787500,0
20020814,11.4400,11.7500,10.6500,11.3500,19405900,0
20020815,11.5000,11.8100,11.3500,11.6100,9864000,0
20020816,11.5900,13.0000,11.3500,11.3900,7080200,0
20020819,11.5800,12.2000,11.4200,12.1300,10900900,0
20020820,12.0300,12.2200,11.8100,11.9100,8940700,0
20020821,12.0000,12.1900,11.8500,11.9500,12773600,0
20020822,12.0300,12.2400,11.9000,12.1700,7609300,0
20020823,12.1200,12.1200,11.7300,11.7800,6771900,0
20020826,11.8800,12.1900,11.8200,12.0800,5726500,0
20020827,12.2500,12.4200,11.7900,11.8900,7728800,0
20020828,11.8900,11.9100,11.5400,11.6300,8824000,0
20020829,11.5600,11.8000,11.5200,11.6300,6579900,0
20020830,11.6300,11.8600,11.5500,11.7700,5149700,0
20020903,11.5000,11.5000,10.9300,10.9400,13970900,0
20020904,10.9900,11.1100,10.6200,11.0500,12124500,0
20020905,10.9500,10.9500,10.5000,10.6900,13549900,0
20020906,10.7500,10.8400,10.1600,10.2000,16461200,0
20020909,10.2000,11.0000,10.1600,10.8000,11289200,0
20020910,11.2000,11.2100,10.7100,10.9000,13624500,0
20020911,11.4500,11.4500,10.7900,11.1600,9052400,0
20020912,11.1000,11.1000,10.7500,10.8900,9491600,0
20020913,10.9000,10.9200,10.4300,10.6500,8905000,0
20020916,10.6500,10.8200,10.5600,10.6900,8106900,0
20020917,10.9000,11.0100,10.3600,10.4700,10976800,0
20020918,10.3000,10.4500,9.9200,10.2600,13815900,0
20020919,10.0000,10.1300,9.7100,9.8700,11462400,0
20020920,9.8700,9.9600,9.5300,9.7700,13638900,0
20020923,9.7500,9.7900,9.4800,9.6600,8737100,0
20020924,9.3600,9.6300,9.2400,9.3400,10642700,0
20020925,9.6000,10.1500,9.6000,9.9700,14196800,0
20020926,10.0700,10.2600,9.8800,10.1100,16479800,0
20020927,9.8300,9.9700,9.5000,9.6300,8265700,0
20020930,9.6300,9.9600,9.4000,9.8000,13076500,0
20021001,9.6400,9.9900,9.3400,9.9000,13127800,0
20021002,9.7600,9.7600,9.2500,9.3300,11458600,0
20021003,9.3000,9.3300,9.0200,9.1600,9790400,0
20021004,9.1600,9.2300,8.5000,8.6600,17982900,0
20021007,8.6600,8.7500,8.4000,8.5000,10271400,0
20021008,8.5000,8.5100,7.5100,7.7500,29093500,0
20021009,7.5300,7.5400,6.9100,7.1500,47412500,0
20021010,7.3000,7.7400,7.1200,7.6000,26518600,0
20021011,8.0000,8.7500,7.9700,8.3200,26991300,0
20021014,8.3300,8.3300,7.6100,7.9300,17291400,0
20021015,8.7000,8.8700,8.3800,8.8700,20840100,0
20021016,8.9700,9.0700,8.0200,8.2600,26959900,0
20021017,8.7600,8.9100,8.4000,8.4900,15072100,0
20021018,8.4900,8.4900,8.0000,8.2600,11513900,0
20021021,8.4800,9.5500,8.2600,9.5500,22233000,0
20021022,9.5400,9.9500,9.2800,9.4000,19048300,0
20021023,9.3700,9.3900,8.8700,9.1700,14786000,0
20021024,9.1000,9.3300,8.7500,8.8600,10614800,0
20021025,8.5000,8.8400,8.4000,8.7200,9538500,0
20021028,8.8200,9.0500,8.7500,8.7800,8063300,0
20021029,8.7800,8.8500,8.3500,8.3500,10300800,0
20021030,8.4000,8.5400,8.2600,8.4000,7392400,0
20021031,8.5500,8.6400,8.3800,8.4800,6515700,0
20021101,8.4300,8.5900,8.3100,8.4900,7958400,0
20021104,8.7100,8.9700,8.5100,8.5800,9058800,0
20021105,8.5700,8.9800,8.5700,8.9000,10706300,0
20021106,8.9900,9.4900,8.9600,9.3800,16856700,0
20021107,9.2600,9.2700,8.7500,8.8200,12511400,0
20021108,8.8800,9.0500,8.5000,8.6000,7887900,0
20021111,8.6800,8.6900,8.4400,8.5000,22029000,0
20021112,8.6000,8.7600,8.5100,8.6300,7141300,0
20021113,8.6400,8.7000,8.4100,8.5200,12667600,0
20021114,8.7200,8.9400,8.6700,8.8000,8019700,0
20021115,8.6000,8.8900,8.5300,8.6500,7656700,0
20021118,8.8000,8.8900,8.7100,8.8000,8711400,0
20021119,8.7600,8.7700,8.5100,8.5500,9477400,0
20021120,8.5800,9.0100,8.5600,8.9300,8609000,0
20021121,9.0100,11.0000,9.0100,10.3200,32428300,0
20021122,9.8000,10.4400,9.8000,10.2100,21846600,0
20021125,10.3800,10.8900,10.3600,10.8800,16058500,0
20021126,10.8800,11.4000,10.7200,10.8200,21622500,0
20021127,11.0400,11.2100,10.9000,11.0300,9891500,0
20021129,11.1300,11.5000,11.1300,11.3800,76500000,0
20021202,11.6500,11.9100,11.3600,11.4500,12051900,0
20021203,11.4500,11.4500,9.9400,9.9600,28845300,0
20021204,9.9500,10.4600,9.7100,10.1500,18790800,0
20021205,10.3400,10.3800,9.9300,10.0200,11668700,0
20021206,9.8700,9.9100,9.6500,9.8800,11836200,0
20021207,9.8800,9.8800,9.8800,9.8800,0,0
20021208,9.8800,9.8800,9.8800,9.8800,0,0
20021209,9.5600,9.8200,9.3300,9.4500,8425400,0
20021210,9.6400,9.7500,9.4500,9.6200,5550700,0
20021211,9.6000,9.9400,9.5000,9.6800,7728600,0
20021212,9.5800,9.9500,9.5800,9.8500,6633500,0
20021213,9.7700,9.8100,9.6400,9.7000,5661900,0
20021216,9.7000,9.9400,9.7000,9.9400,5459200,0
20021217,9.7700,10.0300,9.7200,9.8800,7022500,0
20021218,9.8200,9.8800,9.6300,9.7100,7036900,0
20021219,9.6200,9.9200,9.6100,9.7800,8261300,0
20021220,9.8200,9.9400,9.7400,9.7800,9344700,0
20021223,9.7800,9.8500,9.6000,9.6300,5290900,0
20021224,9.6900,9.7300,9.5200,9.6000,2599000,0
20021226,9.6500,9.8500,9.6300,9.7900,4358600,0
20021227,9.7500,9.8000,9.5300,9.5800,3838600,0
20021230,9.5800,9.6600,9.4600,9.6000,5766200,0
20021231,9.5000,9.5700,9.3000,9.3000,7203600,0
20030102,9.5500,9.9500,9.4700,9.9400,10097700,0
20030103,9.8800,9.9700,9.6700,9.6800,8409500,0
20030106,9.6900,10.1500,9.6900,10.0700,10904300,0
20030107,10.0700,10.2400,9.9500,10.1300,8358600,0
20030108,10.1300,10.1800,9.9400,10.0100,9238800,0
20030109,10.0400,10.3000,10.0200,10.2300,7104600,0
20030110,10.1000,10.7000,9.9600,10.5000,18228900,0
20030113,10.6800,10.7300,10.4400,10.5800,8079500,0
20030114,10.4200,10.5800,10.3800,10.5300,6841200,0
20030115,10.5200,10.5800,10.2200,10.3000,6795400,0
20030116,10.4600,10.5500,10.3200,10.4300,7124900,0
20030117,10.3500,10.3500,10.0400,10.1600,8425900,0
20030121,10.3000,10.3800,9.9800,10.1400,9676900,0
20030122,10.0800,10.0900,9.7000,9.7400,9164800,0
20030123,9.8200,10.0400,9.7600,10.0100,9571600,0
20030124,10.0000,10.0000,9.7400,9.7500,6323400,0
20030127,9.5600,9.7000,9.4000,9.4700,8414300,0
20030128,9.5100,9.6500,9.4700,9.5700,7199500,0
20030129,9.4000,9.4800,9.2800,9.3900,5646300,0
20030130,9.3900,9.4500,8.9600,9.0100,8104100,0
20030131,8.9300,9.2200,8.9200,9.1100,12966300,0
20030203,9.1100,9.3100,9.1100,9.2000,4974400,0
20030204,9.2000,9.2000,8.9700,9.0100,7091400,0
20030205,9.1400,9.2400,9.0100,9.0900,5820100,0
20030206,9.0000,9.0500,8.9000,8.9900,4635600,0
20030207,9.0800,9.1100,8.7600,8.8000,5340200,0
20030210,8.8000,8.9500,8.6900,8.9500,5895600,0
20030211,9.0200,9.0400,8.7800,8.8500,6807600,0
20030212,8.7500,8.8500,8.6300,8.7500,7342400,0
20030213,8.6500,8.6700,8.3600,8.4400,8431900,0
20030214,8.4800,8.7800,8.4000,8.6900,5789400,0
20030218,8.7000,9.0800,8.7000,8.9300,5938700,0
20030219,8.9500,8.9500,8.7500,8.8200,5846600,0
20030220,8.8000,8.8400,8.6100,8.6500,4500700,0
20030221,8.5700,8.5700,8.2500,8.4400,11761800,0
20030224,8.4500,8.4500,8.2500,8.2900,7209000,0
20030225,8.2000,8.2200,8.0000,8.0800,15279900,0
20030226,8.2200,8.2200,8.0500,8.1100,9993600,0
20030227,8.1800,8.3300,8.1200,8.3300,8165900,0
20030228,8.3800,8.4400,8.2400,8.3200,6153800,0
20030303,8.3800,8.4200,8.0200,8.0700,10148200,0
20030304,8.0000,8.0000,7.6600,7.7400,18396100,0
20030305,7.7800,7.8000,7.6400,7.7600,9969800,0
20030306,7.7000,7.7000,7.4200,7.4500,11295800,0
20030307,7.2000,7.4000,7.1200,7.2200,24046200,0
20030310,7.2200,7.2200,6.9800,6.9900,16119800,0
20030311,7.0000,7.0600,6.5900,6.6000,27361400,0
20030312,6.8400,7.1300,6.7700,7.0800,24171300,0
20030313,7.3600,7.3900,6.9300,7.1300,23013500,0
20030314,7.1300,7.1300,6.7100,6.7600,27205400,0
20030317,6.7000,7.2500,6.6000,7.1900,24413400,0
20030318,7.3900,7.6000,7.2500,7.5500,19455800,0
20030319,7.5600,7.6900,7.4000,7.6300,17822300,0
20030320,7.5600,7.6600,7.2800,7.5000,10660700,0
20030321,7.7800,8.0300,7.6400,8.0200,17366000,0
20030324,7.7200,7.7200,7.4600,7.5600,12839500,0
20030325,7.6500,7.6700,7.5400,7.6300,9183800,0
20030326,7.7000,7.7000,7.5500,7.6500,7126600,0
20030327,7.5700,7.5900,7.4600,7.5800,6875700,0
20030328,7.4800,7.5000,7.3200,7.4100,6121800,0
20030331,7.3000,7.6000,7.2000,7.5200,12174700,0
20030401,7.3000,7.5400,7.3000,7.4800,15857100,0
20030402,7.7500,7.9900,7.7400,7.7500,16572400,0
20030403,7.9100,7.9600,7.7800,7.8800,10428600,0
20030404,7.9800,8.0100,7.8300,7.8900,6008300,0
20030407,8.3800,8.3800,8.0000,8.0500,12637700,0
20030408,8.1000,8.1000,7.8900,7.9000,8906400,0
20030409,8.0500,8.0500,7.7900,7.9400,9552300,0
20030410,7.9800,8.0200,7.8500,7.9000,5463100,0
20030411,7.9900,8.1800,7.9900,8.1000,9165400,0
20030414,8.1400,8.5000,8.1400,8.4900,12816400,0
20030415,7.8800,8.4000,7.8800,8.3500,10097700,0
20030416,9.0000,9.6000,9.0000,9.2300,36071200,0
20030417,9.2300,9.5000,9.2300,9.4100,16779800,0
20030421,9.6800,9.9200,9.5100,9.9200,18189600,0
20030422,9.5200,10.4100,9.5200,10.3200,25631500,0
20030423,10.4200,10.9700,10.3800,10.8600,28827900,0
20030424,10.7200,10.7200,10.3200,10.5000,16430000,0
20030425,10.1200,10.2000,9.8200,9.9600,21841300,0
20030428,9.9700,10.1700,9.9500,10.1600,12131100,0
20030429,10.1700,10.4000,10.1500,10.3200,16399100,0
20030430,10.2500,10.3800,10.0500,10.3000,15943800,0
20030501,10.3200,10.3200,9.8500,9.9800,17951700,0
20030502,9.5600,10.1100,9.5600,10.0400,12610900,0
20030505,10.0500,10.1000,10.0000,10.0500,12884100,0
20030506,10.0600,10.1000,10.0000,10.0300,11982100,0
20030507,10.0000,10.0800,9.8800,10.0000,11055100,0
20030508,9.9500,10.0000,9.8900,9.9200,5530400,0
20030509,9.9000,9.9600,9.7900,9.8900,10404600,0
20030512,9.9300,10.1000,9.8000,10.0400,6374000,0
20030513,10.0500,10.1400,10.0400,10.1400,7798500,0
20030514,10.1600,10.2500,9.9700,10.0200,7808700,0
20030515,10.0400,10.1600,9.9200,9.9600,10978000,0
20030516,9.8900,10.0700,9.8800,10.0200,9902300,0
20030519,9.9200,9.9500,9.8000,9.8200,8820800,0
20030520,9.8800,9.9600,9.5000,9.6200,9763200,0
20030521,9.5500,9.6700,9.4500,9.6700,7114500,0
20030522,9.7300,9.8400,9.7200,9.7200,6969500,0
20030523,9.7100,9.7500,9.5100,9.5600,6740900,0
20030527,9.5600,10.1700,9.5000,10.1400,13085100,0
20030528,10.2000,10.5500,10.1500,10.2500,16990600,0
20030529,10.2000,10.3000,10.0600,10.0800,11295500,0
20030530,10.1500,10.5500,10.1000,10.5000,13544600,0
20030602,10.6500,11.1900,10.6200,11.0700,24798000,0
20030603,10.9200,11.0300,10.5300,10.6900,16044300,0
20030604,10.7000,10.7000,10.2500,10.5600,15543900,0
20030605,10.4700,10.6200,10.3200,10.6000,11449500,0
20030606,10.8000,11.2000,10.6200,10.7100,12212400,0
20030609,10.7100,10.7200,10.4500,10.5200,6518000,0
20030610,10.6200,11.0000,10.6000,11.0000,9020800,0
20030611,10.9200,11.3400,10.7900,11.3300,14542900,0
20030612,11.3500,11.5100,11.1000,11.2700,10435200,0
20030613,11.0000,11.2700,10.7800,10.9700,11738000,0
20030616,11.0500,11.2300,11.0000,11.2300,9535600,0
20030617,11.3500,11.7100,11.3000,11.6800,13702700,0
20030618,11.5200,11.6000,11.4600,11.5200,16876800,0
20030619,11.4700,11.5500,11.2800,11.2800,9321000,0
20030620,11.4800,11.6100,11.4300,11.5200,12145400,0
20030623,11.6000,11.6200,11.2500,11.3000,8717700,0
20030624,11.2000,11.4500,11.1700,11.3500,9548900,0
20030625,11.4000,11.5100,11.1200,11.2100,6186900,0
20030626,11.1200,11.4000,11.1000,11.2300,11036400,0
20030627,11.2300,11.2700,11.0200,11.0300,5544900,0
20030630,11.0300,11.2100,10.9700,10.9900,10120400,0
20030701,10.9000,10.9000,10.5500,10.8200,10699600,0
20030702,10.8200,10.9900,10.7500,10.8700,12916700,0
20030703,10.8700,11.0200,10.7100,10.8700,3906900,0
20030707,11.0000,11.2800,10.9500,11.1900,7993700,0
20030708,11.2500,11.4100,11.1500,11.1600,12436000,0
20030709,11.0700,11.2300,11.0500,11.1200,6300100,0
20030710,11.1200,11.2000,10.9500,11.1300,7742400,0
20030711,11.1800,11.3300,11.1600,11.2900,7169900,0
20030714,11.4500,11.5000,11.2700,11.3100,7260200,0
20030715,11.3500,11.6500,11.3200,11.6400,11617500,0
20030716,11.3600,11.3600,10.9400,10.9900,16419900,0
20030717,10.9300,10.9400,10.6500,10.8300,10345500,0
20030718,10.9000,11.0000,10.7700,10.9900,5761000,0
20030721,10.8300,10.9000,10.5000,10.5500,9202300,0
20030722,10.8000,10.8000,10.4300,10.5800,9564500,0
20030723,10.6400,10.6600,10.4500,10.5900,4425100,0
20030724,10.8000,10.8700,10.6200,10.6800,6987400,0
20030725,10.8700,10.9900,10.6700,10.9700,6628700,0
20030728,10.9700,10.9900,10.8000,10.8500,7832200,0
20030729,10.8400,10.8900,10.5600,10.8300,11035800,0
20030730,10.7800,10.7900,10.6000,10.6500,7316700,0
20030731,10.7400,11.1500,10.7400,11.0600,14698300,0
20030801,11.0800,11.5000,10.7700,10.9000,10445100,0
20030804,10.9000,11.2000,10.7000,10.8400,5397100,0
20030805,10.7100,10.8400,10.5200,10.5200,7470000,0
20030806,10.6000,10.7300,10.4500,10.6500,11453600,0
20030807,10.6300,10.7400,10.5400,10.7200,4685300,0
20030808,10.8000,10.8300,10.6500,10.7100,4976000,0
20030811,10.6100,10.8000,10.6000,10.7100,3400400,0
20030812,10.6900,10.7800,10.6300,10.7300,4724200,0
20030813,10.7600,10.8900,10.5700,10.8100,8330900,0
20030814,10.5900,10.8700,10.5500,10.7600,9374400,0
20030815,10.7600,10.8500,10.6100,10.7700,4575500,0
20030818,10.7600,10.9700,10.7500,10.9000,4645400,0
20030819,10.9100,11.1400,10.8800,11.0700,7874800,0
20030820,11.0700,11.2500,10.9500,11.2200,7236400,0
20030821,11.2100,11.4900,11.2000,11.4100,14256400,0
20030822,11.4100,11.5300,11.1900,11.2300,7110600,0
20030825,11.1600,11.2000,10.9900,11.0800,4829900,0
20030826,11.0400,11.4300,11.0400,11.4100,7469000,0
20030827,11.4100,11.6800,11.4000,11.6400,9366100,0
20030828,11.4100,11.5800,11.2000,11.4400,8004600,0
20030829,11.4500,11.6600,11.3800,11.5600,6872300,0
20030902,11.7300,12.3100,11.5800,12.3100,17574000,0
20030903,12.4500,12.5300,11.6400,11.9400,22793500,0
20030904,11.8200,12.0100,11.7400,11.8700,9950100,0
20030905,11.8100,11.8700,11.6100,11.7300,9193700,0
20030908,11.7100,11.8700,11.7000,11.8300,6075100,0
20030909,11.6600,11.7500,11.5700,11.6300,7128600,0
20030910,11.5400,11.6300,11.3100,11.3800,7419700,0
20030911,11.2100,11.5500,11.2100,11.4400,5013300,0
20030912,11.4400,11.6500,11.2800,11.6000,7753500,0
20030915,11.5200,11.6000,11.3600,11.3700,8374500,0
20030916,11.4300,11.6500,11.4100,11.6300,13051700,0
20030917,11.5700,11.6700,11.4500,11.4900,3964200,0
20030918,11.5500,11.7500,11.4900,11.7300,10493700,0
20030919,11.5500,11.6800,11.4900,11.5100,6301400,0
20030922,11.5400,11.5800,11.4000,11.4700,7483500,0
20030923,11.4700,11.5700,11.4400,11.5200,6052300,0
20030924,11.4800,11.5300,11.2300,11.2600,6266500,0
20030925,11.2300,11.3000,11.0200,11.1500,6756900,0
20030926,11.0900,11.1300,10.9200,11.0000,8553400,0
20030929,11.0000,11.0600,10.6800,10.9300,6142400,0
20030930,10.9000,10.9000,10.6500,10.7700,9154700,0
20031001,10.7700,11.3000,10.4100,11.1000,14459500,0
20031002,11.2800,11.2900,10.9500,11.0200,9346000,0
20031003,11.0200,11.5800,11.0200,11.4100,16636600,0
20031006,11.3700,11.4400,11.2900,11.3900,4792400,0
20031007,11.2500,11.4500,11.1500,11.4200,7547700,0
20031008,11.3500,11.5000,11.3200,11.5000,4643200,0
20031009,11.5000,11.9600,11.5000,11.7100,14362700,0
20031010,11.7100,11.9000,11.6500,11.7000,6448300,0
20031013,11.8000,11.9900,11.7100,11.9700,5526000,0
20031014,11.9200,11.9500,11.7800,11.9500,5761400,0
20031015,12.0000,12.2100,11.9600,12.1400,10394700,0
20031016,12.2500,12.4500,12.1400,12.3400,22625500,0
20031017,12.3400,12.3900,12.0500,12.1300,9236900,0
20031020,12.1900,12.4500,12.1300,12.3900,7717400,0
20031021,12.3900,12.3900,12.1400,12.1700,13106700,0
20031022,12.1700,12.1700,11.3700,11.8500,20233000,0
20031023,11.6800,12.1300,11.5600,12.0900,10865800,0
20031024,12.0100,12.0200,11.6700,11.9000,8902900,0
20031027,12.0000,12.1400,11.9500,12.0200,6744400,0
20031028,12.1500,12.4000,12.0200,12.4000,12136000,0
20031029,12.2500,12.4500,12.2100,12.4300,8229400,0
20031030,12.4900,12.5100,12.1300,12.1500,13085300,0
20031031,12.1800,12.3100,12.1300,12.1300,6490400,0
20031103,12.2300,12.3400,12.1300,12.2200,11005212,0
20031104,12.1800,12.3700,12.1600,12.3200,7246910,0
20031105,12.2200,12.3300,12.0600,12.1700,7969700,0
20031106,12.2000,12.2100,11.9600,12.1100,9835400,0
20031107,12.2300,12.2800,12.1100,12.1900,8889500,0
20031110,12.2300,12.2600,12.1800,12.2200,9338200,0
20031111,12.1200,12.4000,12.1200,12.3100,9057600,0
20031112,12.5500,13.1100,12.5000,13.0600,35579100,0
20031113,12.9000,13.3100,12.9000,13.1400,31344100,0
20031114,13.0900,13.1400,12.8900,12.9600,14800900,0
20031117,12.7500,12.7900,12.5900,12.7100,11111400,0
20031118,12.7600,12.9100,12.6100,12.6100,7355200,0
20031119,12.6100,12.6400,12.4500,12.5800,8561300,0
20031120,12.4700,12.5900,12.1700,12.4200,5749200,0
20031121,12.4200,12.4900,12.3000,12.3500,6486700,0
20031124,12.4000,12.7000,12.3800,12.6300,9113300,0
20031125,12.6800,13.0500,12.6100,13.0000,14017100,0
20031126,12.9500,13.0400,12.7800,12.9200,7165800,0
20031128,12.9400,13.2200,12.9300,13.2000,5477800,0
20031201,13.2900,13.2900,12.9500,13.1200,8685600,0
20031202,13.0500,13.1300,12.9000,12.9200,15461000,0
20031203,13.0100,13.2800,12.9700,13.1800,10548400,0
20031204,13.2000,13.3200,13.0000,13.1000,11481200,0
20031205,13.0000,13.0500,12.8200,12.9700,5389500,0
20031208,12.9000,13.2200,12.9000,13.2200,7966400,0
20031209,13.2500,13.6500,13.2500,13.5100,12488600,0
20031210,13.5100,13.5400,13.2200,13.3300,7386300,0
20031211,13.3800,13.7500,13.3500,13.7400,7370600,0
20031212,13.7500,13.7900,13.6200,13.7200,10475700,0
20031215,14.0500,14.3600,14.0500,14.2800,18368100,0
20031216,14.2900,14.4900,14.2400,14.3500,14988100,0
20031217,14.3000,14.7000,14.2100,14.6700,10951500,0
20031218,14.6700,14.9500,14.6500,14.9200,10090800,0
20031219,14.9800,15.3800,14.9300,15.2400,14585300,0
20031222,15.3200,16.9500,15.3200,16.7900,33984000,0
20031223,16.5200,17.3300,16.0000,16.1700,34599700,0
20031224,16.1700,16.4100,16.1100,16.2000,10130400,0
20031226,16.2000,16.3800,16.1600,16.1800,4526000,0
20031229,16.2000,16.2400,16.0100,16.1600,10947700,0
20031230,16.1500,16.1700,15.8700,15.9900,10653900,0
20031231,15.9900,16.0600,15.9000,16.0000,5398600,0
20040102,16.1000,16.1500,16.0300,16.0800,9031300,0
20040105,16.3700,16.6500,16.3300,16.5900,20076300,0
20040106,16.7200,16.7300,16.3900,16.5400,16761000,0
20040107,16.5800,17.0200,16.4500,16.9900,13801900,0
20040108,17.1500,17.3400,17.0000,17.1000,16306200,0
20040109,16.4900,16.7500,16.4900,16.5600,14560900,0
20040112,16.5200,16.5500,16.1200,16.4100,12287200,0
20040113,16.2200,16.4500,16.1600,16.2800,12776300,0
20040114,16.1800,16.2800,15.7500,16.1800,10014500,0
20040115,16.1800,16.2300,15.8700,16.0500,11452600,0
20040116,16.1100,16.2300,16.0700,16.1300,6303800,0
20040120,16.2500,16.4000,16.1500,16.2100,9506000,0
20040121,16.2500,16.4600,16.1600,16.4400,4867000,0
20040122,16.4400,16.4500,16.1500,16.4300,8597900,0
20040123,16.3500,16.3800,15.6200,15.8300,12937300,0
20040126,15.8300,15.9800,15.5200,15.9600,10603200,0
20040127,15.8500,16.3500,15.8300,15.9400,8541600,0
20040128,16.0100,16.0100,15.5000,15.5800,10232200,0
20040129,15.2000,15.2000,14.5400,14.8400,16943900,0
20040130,14.4000,14.6400,14.3400,14.5400,10880200,0
20040202,14.1000,14.3000,13.8800,13.9500,27284700,0
20040203,13.8900,13.9300,13.6200,13.7200,23423700,0
20040204,13.5610,14.0200,13.4100,13.8900,24675300,0
20040205,14.0000,14.1900,13.8000,14.1500,11893000,0
20040206,14.2000,14.2900,13.9900,14.2800,14556700,0
20040209,14.1100,14.3000,14.0300,14.1600,6205400,0
20040210,14.1000,14.4500,14.0900,14.3900,9261000,0
20040211,14.4600,14.7200,14.2500,14.6400,11188500,0
20040212,14.6900,14.7700,14.5000,14.5500,9556700,0
20040213,14.4900,14.6400,14.3000,14.3600,5221300,0
20040217,14.4000,14.7000,14.3700,14.5800,5548200,0
20040218,14.5300,14.5900,14.3900,14.3900,5815500,0
20040219,14.4500,14.6400,14.4400,14.4500,6511000,0
20040220,14.4600,14.4800,13.9900,14.1700,8942000,0
20040223,14.1700,14.1700,13.9300,13.9800,8090500,0
20040224,13.9300,13.9300,13.3850,13.5900,13110500,0
20040225,13.5900,13.7020,13.4300,13.6600,12862000,0
20040226,13.5700,13.6800,13.3500,13.6600,8889100,0
20040227,13.6200,13.9500,13.3000,13.7500,10553000,0
20040301,13.8800,14.0800,13.7800,13.9900,8167200,0
20040302,13.9900,14.2800,13.9000,14.1200,8506400,0
20040303,14.1100,14.1100,13.8000,13.8800,7074500,0
20040304,13.8400,13.9800,13.6100,13.6900,8580700,0
20040305,13.6400,14.1400,13.4500,14.1000,18053900,0
20040308,14.0300,14.2600,13.7000,13.7000,10127400,0
20040309,13.7200,13.8500,13.5100,13.5300,7548400,0
20040310,13.6100,13.6200,13.0900,13.1900,10988200,0
20040311,13.0000,13.2000,12.9200,13.0200,11931600,0
20040312,13.0400,13.4400,13.0400,13.2900,9578400,0
20040315,13.2700,13.2900,13.0000,13.0200,8764500,0
20040316,13.1600,13.2400,13.0000,13.0800,6435800,0
20040317,13.2200,13.4400,13.1600,13.3700,10552200,0
20040318,13.3700,13.3700,13.2200,13.3200,6668800,0
20040319,13.3100,13.3500,13.0500,13.0600,6996300,0
20040322,12.9800,13.0100,12.7600,12.9100,10996100,0
20040323,13.0000,13.1500,12.8100,12.8900,9556300,0
20040324,12.8400,13.0000,12.7500,12.9900,10919900,0
20040325,13.0400,13.2400,12.9600,13.1800,14705100,0
20040326,13.1300,13.7000,13.0500,13.2800,11359800,0
20040329,13.3500,13.6000,13.3500,13.4100,7295400,0
20040330,13.5500,13.6700,13.3800,13.6500,7223500,0
20040331,13.7000,13.7100,13.4500,13.5700,5591200,0
20040401,13.5200,13.7300,13.4100,13.4200,7822700,0
20040402,13.7200,13.7500,13.4500,13.6600,11572200,0
20040405,13.6300,14.0800,13.6300,14.0700,12554400,0
20040406,14.0000,14.0300,13.8800,14.0000,5748900,0
20040407,13.9300,13.9640,13.6500,13.6700,6481200,0
20040408,13.7700,13.8500,13.5000,13.5900,4670100,0
20040412,13.6200,13.7800,13.5900,13.6900,5345000,0
20040413,13.7200,13.7900,13.3200,13.4100,9044300,0
20040414,13.2900,13.4900,13.1800,13.2400,9776500,0
20040415,13.2500,13.2800,13.0000,13.1200,6974100,0
20040416,13.2000,13.3900,13.1300,13.3400,5156900,0
20040419,13.3500,13.4500,13.1700,13.3500,5161900,0
20040420,13.8500,14.1000,13.5300,13.5600,19127200,0
20040421,14.6500,15.1300,14.4000,14.9400,45611500,0
20040422,14.9400,15.9000,14.9000,15.7700,31272400,0
20040423,15.8000,15.9500,15.5000,15.7000,14722200,0
20040426,15.8500,16.1000,15.6800,15.6900,14005600,0
20040427,15.7900,16.2300,15.6600,16.0300,17184200,0
20040428,15.9400,15.9400,15.4400,15.5000,13686400,0
20040429,15.5500,15.8300,15.1700,15.3700,11200900,0
20040430,15.4700,15.6400,15.3000,15.3600,10751900,0
20040503,15.2000,15.4300,14.9000,15.2700,14901100,0
20040504,15.1500,15.6500,15.0500,15.4100,9618100,0
20040505,15.3100,15.4000,15.0300,15.1200,10676400,0
20040506,15.0000,15.0000,14.6800,14.8900,11172600,0
20040507,14.6500,14.7600,14.2100,14.4000,17362400,0
20040510,14.2500,14.2500,13.8900,14.0100,16016700,0
20040511,14.0100,14.5400,14.0100,14.3800,11029800,0
20040512,14.3000,14.4900,13.9200,14.4900,10134400,0
20040513,14.3500,14.4900,14.1900,14.4100,8641800,0
20040514,14.4800,14.7600,14.3400,14.7000,10290300,0
20040517,14.2300,14.5000,14.1100,14.2700,11284200,0
20040518,14.3200,14.5400,14.2000,14.4500,9254300,0
20040519,14.6900,14.8800,14.0500,14.0800,15755700,0
20040520,14.0800,14.2400,13.9000,14.1800,14448100,0
20040521,14.2900,14.3300,14.0200,14.2400,10912700,0
20040524,14.4700,14.6400,14.2500,14.2900,7593700,0
20040525,14.3000,14.8000,14.1600,14.6800,10781700,0
20040526,14.6800,15.1400,14.6700,15.0200,11994000,0
20040527,15.2000,15.3500,14.9300,15.0400,9024200,0
20040528,15.0300,15.0300,14.7800,14.8500,9733300,0
20040601,14.8600,15.0900,14.7100,15.0400,8984500,0
20040602,15.2000,15.2000,14.7700,14.8900,10748000,0
20040603,14.8800,15.0000,14.6600,14.7600,8090000,0
20040604,14.7700,15.0000,14.7700,14.9100,5566900,0
20040607,14.9800,15.2800,14.9500,15.2000,12419600,0
20040608,15.2000,15.4800,15.1300,15.4200,9584000,0
20040609,15.3500,15.5500,15.1800,15.4000,7185000,0
20040610,15.5400,15.6500,15.4700,15.5800,8305500,0
20040614,15.5400,15.5400,15.1800,15.2200,7418700,0
20040615,15.2800,15.5300,15.2800,15.4100,6820300,0
20040616,15.4600,15.9100,15.2700,15.6300,10490600,0
20040617,15.7500,15.7500,15.4100,15.6400,9764600,0
20040618,15.6400,15.9600,15.5500,15.8900,11043200,0
20040621,15.9500,16.0000,15.6100,15.6500,6842800,0
20040622,15.6500,16.0000,15.6000,16.0000,11439700,0
20040623,16.0000,16.4800,15.9600,16.3600,16772700,0
20040624,16.3600,16.4400,16.1300,16.1500,14262700,0
20040625,16.1500,16.2500,15.8500,15.8500,10273200,0
20040628,16.0000,16.1000,15.5300,15.6500,11350700,0
20040629,15.6400,15.9300,15.4800,15.8700,10632700,0
20040630,15.9700,15.9700,15.5300,15.6500,7564000,0
20040701,15.6500,15.7700,14.9500,15.0300,17046600,0
20040702,15.0300,15.1100,14.8600,14.9500,9992400,0
20040706,14.8000,15.0200,14.6100,14.9600,10643100,0
20040707,14.8600,15.0700,14.8000,14.9600,7660400,0
20040708,14.9000,15.0600,14.7500,14.7700,7917600,0
20040709,14.9700,15.2600,14.8000,15.1600,10234800,0
20040712,15.0100,15.1600,13.7100,15.1500,5305900,0
20040713,15.3000,15.3700,15.0900,15.1500,5819000,0
20040714,15.0500,15.3200,14.9800,15.1000,8511100,0
20040715,15.1000,15.1800,15.0000,15.0300,4309600,0
20040716,15.2000,15.2200,14.8300,14.8500,7232800,0
20040719,14.8500,15.1600,14.8400,14.9800,6705200,0
20040720,14.9700,14.9700,14.3000,14.6000,21662900,0
20040721,14.7000,14.7500,14.5000,14.5300,9187500,0
20040722,14.5100,14.7300,14.3500,14.6500,8885800,0
20040723,14.6500,14.7000,14.4700,14.6700,5512400,0
20040726,14.6300,14.7800,14.5000,14.7400,6866300,0
20040727,14.7700,14.9200,14.7000,14.8800,5080600,0
20040728,14.7800,15.2200,14.7800,15.1900,8339700,0
20040729,15.0900,15.1000,14.7500,14.9500,10618800,0
20040730,14.9000,14.9000,14.6200,14.7200,7782800,0
20040802,14.6500,15.1000,14.6400,15.0500,8276100,0
20040803,15.0000,15.0300,14.6500,14.7100,8619000,0
20040804,14.6500,14.8100,14.4400,14.6900,7256500,0
20040805,14.6900,14.6900,14.2000,14.2000,10726900,0
20040806,14.0000,14.2400,13.9000,14.0700,9156900,0
20040809,14.0600,14.2200,13.9100,14.0800,6744600,0
20040810,14.0800,14.4000,14.0400,14.3200,6817000,0
20040811,14.2500,14.3300,14.0200,14.2300,8282400,0
20040812,14.1300,14.1400,13.7700,13.8600,8494400,0
20040813,13.9600,13.9900,13.7000,13.8000,5994100,0
20040816,13.8000,14.1000,13.7300,14.0600,7243500,0
20040817,14.0900,14.3000,14.0800,14.1500,5931000,0
20040818,14.0500,14.3300,13.9200,14.3000,4447600,0
20040819,14.1600,14.2700,13.8900,14.0000,7770700,0
20040820,14.0000,14.1600,13.6100,14.1100,12393900,0
20040823,14.0600,14.1900,14.0300,14.0400,4347200,0
20040824,14.0400,14.1100,13.7900,13.9100,5416600,0
20040825,13.8700,14.0800,13.8000,13.9600,5691600,0
20040826,13.9700,14.0800,13.8700,13.9700,3347400,0
20040827,14.0200,14.1800,13.9800,14.1200,6334100,0
20040830,14.0800,14.0900,13.9200,13.9600,3863200,0
20040831,14.0500,14.1500,13.8900,14.1100,5961100,0
20040901,14.1200,14.1300,13.8600,13.9000,11151600,0
20040902,13.9300,14.4000,13.9000,14.3600,10017300,0
20040903,14.2800,14.4400,14.0400,14.2100,4831900,0
20040907,14.3000,14.6800,14.2900,14.5600,7703900,0
20040908,14.5000,14.6100,14.2300,14.2500,8332000,0
20040909,14.1500,14.2400,14.0700,14.1700,6564000,0
20040910,14.0000,14.1700,13.8400,13.9600,12614800,0
20040913,14.1000,14.1100,14.0000,14.1000,6513100,0
20040914,14.0300,14.0500,13.9200,13.9800,5865200,0
20040915,13.9000,13.9700,13.7800,13.8100,6219700,0
20040916,13.8500,14.0300,13.7914,13.9500,6640000,0
20040917,14.3500,14.4500,14.1600,14.2200,11487400,0
20040920,14.2000,14.2500,14.0900,14.1300,5838900,0
20040921,14.1000,14.2900,14.0900,14.2300,6083900,0
20040922,14.0000,14.1100,13.9400,14.0000,9593300,0
20040923,13.9300,13.9800,13.8000,13.8100,7138500,0
20040924,13.8100,13.8800,13.7600,13.8000,5888200,0
20040927,13.8800,13.9300,13.6500,13.8900,6135700,0
20040928,13.8900,13.9500,13.7600,13.9200,5944100,0
20040929,13.8700,13.9000,13.7400,13.8600,7460700,0
20040930,13.8600,14.0600,13.7900,14.0500,8273900,0
20041001,14.1000,14.2400,13.9600,14.1900,11791000,0
20041004,14.2600,14.3200,14.0800,14.1500,9357500,0
20041005,14.0800,14.1900,14.0800,14.1600,5888500,0
20041006,14.1000,14.2200,14.0200,14.1800,10110500,0
20041007,14.1300,14.1700,13.8300,13.8600,8916200,0
20041008,13.8600,14.0300,13.8500,13.9500,6709100,0
20041011,13.9800,14.0400,13.9400,13.9500,3653700,0
20041012,13.8000,13.9500,13.7700,13.8200,11008700,0
20041013,13.8800,14.0500,13.5600,13.6900,11954600,0
20041014,13.3800,13.5000,12.9800,13.1200,25834300,0
20041015,13.1500,13.3400,13.0700,13.2500,12140800,0
20041018,13.3000,13.5000,13.2400,13.3900,9004900,0
20041019,13.4600,13.4600,12.8100,12.9300,20965300,0
20041020,12.9400,12.9400,12.7500,12.9000,12700800,0
20041021,12.9500,13.1500,12.8500,13.0600,8111100,0
20041022,13.1400,13.1700,12.9500,12.9700,7107000,0
20041025,12.9000,12.9300,12.6100,12.7000,11641100,0
20041026,12.7900,12.9600,12.7000,12.8500,12429900,0
20041027,12.8800,13.3200,12.8500,13.1400,10527200,0
20041028,13.0400,13.2800,13.0300,13.1600,7271600,0
20041029,13.1600,13.1900,12.9200,13.0300,8423100,0
20041101,13.1300,13.2300,13.0300,13.2300,5397900,0
20041102,12.8800,13.5200,12.8800,13.2400,7222600,0
20041103,13.4800,13.5200,13.1800,13.2500,7665200,0
20041104,13.2500,13.7800,13.2400,13.7800,10744600,0
20041105,13.7100,13.8900,13.7100,13.8100,8068000,0
20041108,13.8500,13.9000,13.7700,13.7700,6460200,0
20041109,13.9700,14.1500,13.9100,14.0800,11781400,0
20041110,14.0000,14.1500,13.8600,13.9100,9597400,0
20041111,13.9900,14.2500,13.9700,14.2500,7275000,0
20041112,14.3000,14.3300,14.1800,14.2300,6354200,0
20041115,14.2200,14.4500,14.1700,14.3500,9943200,0
20041116,14.2800,14.2900,14.1400,14.2100,5051100,0
20041117,14.2400,14.3800,14.2200,14.3100,6639700,0
20041118,14.3100,14.4100,14.2500,14.3400,5512300,0
20041119,14.3900,14.4000,14.0300,14.1500,7443400,0
20041122,14.0700,14.1500,13.9400,14.0900,6615200,0
20041123,14.0900,14.1200,13.9800,14.0900,6604900,0
20041124,14.0400,14.1000,13.9500,14.0800,6455500,0
20041126,14.1000,14.3000,14.0200,14.2500,3015800,0
20041129,14.3500,14.3700,14.0800,14.2300,6936600,0
20041130,14.1600,14.2700,14.1100,14.1800,5872000,0
20041201,14.1600,14.2700,13.5900,14.1400,11359600,0
20041202,14.1400,14.2500,14.0600,14.2300,10260900,0
20041203,14.2300,14.4300,14.1700,14.3100,9134100,0
20041206,14.2000,14.3300,14.1900,14.2700,6081100,0
20041207,14.2200,14.3400,14.1700,14.2300,8075100,0
20041208,14.2400,14.3200,14.1900,14.2100,6837700,0
20041209,14.1700,14.2700,14.1000,14.2400,7135300,0
20041210,14.2800,14.4000,14.1200,14.2200,7368900,0
20041213,14.2500,14.2800,14.1500,14.2300,5936500,0
20041214,14.2700,14.3900,14.2200,14.3200,7521800,0
20041215,14.3900,14.4900,14.1900,14.2900,8973000,0
20041216,14.2700,14.3300,14.1900,14.2200,4677800,0
20041217,14.0900,14.3500,14.0900,14.3400,9204000,0
20041220,14.3100,14.7500,14.3100,14.6600,10672000,0
20041221,14.6200,14.8000,14.5900,14.7100,8553200,0
20041222,14.7100,15.0000,14.7000,14.8300,8389600,0
20041223,14.8300,14.8900,14.7200,14.8000,3640800,0
20041227,14.8000,14.9700,14.7000,14.7400,3173300,0
20041228,14.8400,14.9400,14.7400,14.8800,3429900,0
20041229,14.7700,14.8800,14.7300,14.7400,3653700,0
20041230,14.8700,14.8700,14.7100,14.8000,3274200,0
20041231,14.7500,14.8000,14.5900,14.6400,3664200,0
20050103,14.6600,14.7500,14.5100,14.7100,9854900,0
20050104,14.7100,14.7500,14.5900,14.6600,9035400,0
20050105,14.6300,14.6600,14.4200,14.4300,11376200,0
20050106,14.4000,14.5200,14.3700,14.4500,6672600,0
20050107,14.4800,14.6500,14.4500,14.6500,11452600,0
20050110,14.4900,14.5900,14.4800,14.5500,10040000,0
20050111,14.5500,14.5500,14.3500,14.4300,10200100,0
20050112,14.4300,14.4500,14.2400,14.3200,15451200,0
20050113,14.3400,14.3400,14.0400,14.0800,11036900,0
20050114,14.0400,14.1500,14.0100,14.0600,9362700,0
20050118,13.9600,14.1500,13.9100,14.0800,10296700,0
20050119,14.0800,14.2700,13.9200,13.9300,6560300,0
20050120,13.5500,13.7500,13.4000,13.4600,14966700,0
20050121,13.4600,13.4600,13.1000,13.1100,12370400,0
20050124,13.1200,13.3000,13.0500,13.0700,10805400,0
20050125,13.0700,13.4200,13.0700,13.2300,11581400,0
20050126,13.2800,13.3600,13.1700,13.3500,6959100,0
20050127,13.2600,13.3100,13.1700,13.1900,6295200,0
20050128,13.1500,13.2500,13.0400,13.1400,9262100,0
20050131,13.2500,13.2900,13.1100,13.1700,6977800,0
20050201,13.2700,13.2800,13.0100,13.0800,9250700,0
20050202,13.1800,13.3800,13.0800,13.2700,7074200,0
20050203,13.1700,13.2500,13.0600,13.1100,8963800,0
20050204,13.2100,13.2600,13.1500,13.2200,7186500,0
20050207,13.2900,13.5400,13.2400,13.4200,9010200,0
20050208,13.2400,13.4400,13.1500,13.1600,9652400,0
20050209,13.1000,13.1900,13.0400,13.1200,8404800,0
20050210,13.1100,13.2100,13.0600,13.1000,7250200,0
20050211,13.0900,13.1900,13.0400,13.0600,8418300,0
20050214,13.1200,13.2000,13.0400,13.1000,6266800,0
20050215,13.0600,13.1800,13.0600,13.1600,5585600,0
20050216,13.1000,13.3000,13.0500,13.2500,8143600,0
20050217,13.1900,13.2500,13.0000,13.0000,6868200,0
20050218,13.0100,13.0100,12.7700,12.9600,9274800,0
20050222,12.7600,12.9000,12.7100,12.7600,10741200,0
20050223,12.7600,12.9300,12.7300,12.8100,7916800,0
20050224,12.8300,12.8800,12.7500,12.8000,5234600,0
20050225,12.8500,13.0200,12.8000,13.0000,5376500,0
20050228,12.6000,12.6700,12.4900,12.6500,16898800,0
20050301,12.5700,12.6700,12.5300,12.6700,11681300,0
20050302,12.5600,12.7300,12.4500,12.4700,12021700,0
20050303,12.4600,12.5500,12.4400,12.5000,7830900,0
20050304,12.5000,12.6100,12.3800,12.4000,7352600,0
20050307,12.3300,12.5800,12.3200,12.5200,9975600,0
20050308,12.4300,12.5500,12.4000,12.4500,7163900,0
20050309,12.4100,12.4400,12.2800,12.3400,11106100,0
20050310,12.3200,12.5100,12.3200,12.3700,7869000,0
20050311,12.5500,12.6000,12.3700,12.3900,5273100,0
20050314,12.4000,12.4200,12.3100,12.3900,2861400,0
20050315,12.4300,12.4600,12.2100,12.2300,4139400,0
20050316,11.4100,12.0200,11.4100,11.9100,13429000,0
20050317,11.6200,11.9100,11.5400,11.6700,7851900,0
20050318,11.6700,11.6800,11.2600,11.3900,13741400,0
20050321,11.3100,11.6000,11.1000,11.5100,11245700,0
20050322,11.4000,11.6300,11.1500,11.1700,8863800,0
20050323,11.1700,11.2700,10.9400,10.9900,13437600,0
20050324,10.9800,11.5300,10.9500,11.2900,9126800,0
20050328,11.2400,11.3500,11.1800,11.2200,4962600,0
20050329,11.2600,11.4100,11.2200,11.2700,5140100,0
20050330,11.2500,11.5100,11.2500,11.4400,7190300,0
20050331,11.4200,11.5300,11.3100,11.3300,4709900,0
20050401,11.6500,11.6900,11.1000,11.1800,8592800,0
20050404,11.1200,11.2300,10.9500,11.0900,6390000,0
20050405,11.0100,11.2000,11.0100,11.1000,4551100,0
20050406,11.1500,11.3600,11.1000,11.1100,5002800,0
20050407,11.0200,11.3100,10.9600,11.3000,8153600,0
20050408,11.1200,11.2800,10.9800,11.0300,6430200,0
20050411,10.3000,10.4900,10.1500,10.4400,22354400,0
20050412,10.2600,10.3400,9.9400,10.0600,17397500,0
20050413,10.0500,10.0700,9.9700,10.0500,10963700,0
20050414,10.0200,10.0500,9.6500,9.7500,22252900,0
20050415,9.6700,9.7000,9.4900,9.5000,15125800,0
20050418,9.4900,9.5100,9.2800,9.3400,13139700,0
20050419,9.3300,9.4700,9.1500,9.2800,12517700,0
20050420,9.4800,9.7000,9.1690,9.3400,21696000,0
20050421,9.5500,9.8600,9.5000,9.8200,13256300,0
20050422,9.8300,9.9800,9.6900,9.8900,10915100,0
20050425,9.9300,9.9400,9.7500,9.7900,6962700,0
20050426,9.6900,9.7800,9.5700,9.5700,7989500,0
20050427,9.5800,9.5800,9.3100,9.4400,7198500,0
20050428,9.2700,9.3500,9.1000,9.1400,6975300,0
20050429,9.2100,9.2400,9.0900,9.1100,6213200,0
20050502,9.1600,9.2500,9.1100,9.2200,5232600,0
20050503,9.2700,9.4900,9.2600,9.4700,8641600,0
20050504,9.8500,10.4500,9.7800,10.1600,30690600,0
20050505,10.1500,10.2200,9.4600,9.7000,22366000,0
20050506,9.7100,9.8700,9.6400,9.7600,13051100,0
20050509,9.7600,10.0800,9.7600,9.9500,11577000,0
20050510,9.9000,9.9300,9.6700,9.7800,11503400,0
20050511,9.8500,9.8500,9.4500,9.6400,10166300,0
20050512,9.7700,9.7700,9.2700,9.3500,14165200,0
20050513,9.3900,9.4600,9.2300,9.3000,6771300,0
20050516,9.3500,9.5100,9.3100,9.4100,6641000,0
20050517,9.4100,9.4800,9.2700,9.3100,8221600,0
20050518,9.6000,9.9800,9.4700,9.9200,15592400,0
20050519,9.9000,10.0700,9.8000,10.0100,12912500,0
20050520,9.9500,10.0600,9.8800,10.0000,14376100,0
20050523,10.0700,10.2700,10.0500,10.1700,9150500,0
20050524,10.1300,10.1400,9.8500,9.9800,9311900,0
20050525,9.9500,9.9700,9.7900,9.9600,9230700,0
20050526,10.0500,10.0700,9.9600,10.0300,5543000,0
20050527,10.0900,10.2600,10.0600,10.0700,6199600,0
20050531,10.0700,10.1000,9.9800,9.9800,6152300,0
20050601,10.0400,10.1300,9.8800,9.9200,9800100,0
20050602,10.0000,10.3100,9.9700,10.2700,14872100,0
20050603,10.2500,10.2500,9.9000,9.9000,11987200,0
20050606,9.9100,9.9900,9.8500,9.9600,4221100,0
20050607,9.9600,10.1400,9.9600,10.0600,4043300,0
20050608,10.1400,10.2700,10.0800,10.0900,6967400,0
20050609,10.0900,10.0900,9.9600,10.0200,5170500,0
20050610,10.0300,11.0000,10.0300,10.3300,18344400,0
20050613,10.2500,10.6200,10.2100,10.5200,13458700,0
20050614,10.6900,11.2200,10.6500,10.8200,16720100,0
20050615,10.9900,11.1900,10.9200,11.1600,12105700,0
20050616,11.3100,11.4400,11.2700,11.3700,12626200,0
20050617,11.3700,11.3700,11.1100,11.2800,12486100,0
20050620,11.3000,11.4400,11.0400,11.1100,7973600,0
20050621,11.1700,11.2300,11.1000,11.1700,6449100,0
20050622,10.9000,10.9000,10.5600,10.6800,18036100,0
20050623,10.6000,10.7500,10.2800,10.4000,9413000,0
20050624,10.3500,10.3600,10.1600,10.2100,6650000,0
20050627,10.1700,10.3300,10.0900,10.1200,5649400,0
20050628,10.1200,10.4600,10.1200,10.4000,4009200,0
20050629,10.4400,10.5100,10.3200,10.4100,5481800,0
20050630,10.4200,10.5500,10.2300,10.2400,6892700,0
20050701,10.2200,10.5300,10.2200,10.3100,7122100,0
20050705,10.3200,10.4500,10.2200,10.4000,4775600,0
20050706,10.4100,10.4100,10.3000,10.3500,5377000,0
20050707,10.1600,10.2800,10.1200,10.2700,6997100,0
20050708,10.3200,10.4900,10.2100,10.4200,6094400,0
20050711,10.5500,10.7700,10.4800,10.7100,5699500,0
20050712,10.5900,10.7900,10.5900,10.7800,8477900,0
20050713,10.7100,10.7500,10.6600,10.6900,5345300,0
20050714,10.7900,11.0200,10.7900,10.8900,5951400,0
20050715,10.9400,11.0000,10.8100,11.0000,4377100,0
20050718,11.0200,11.1800,10.8000,10.9300,7640800,0
20050719,10.9400,11.0400,10.7800,10.8400,10117700,0
20050720,10.6200,11.0100,10.5000,10.9300,12897200,0
20050721,10.9000,10.9100,10.5800,10.6400,7835400,0
20050722,10.6400,10.7900,10.6000,10.7200,5341000,0
20050725,10.8000,10.9200,10.5800,10.6100,10657600,0
20050726,10.6100,10.8800,10.6000,10.8600,11804800,0
20050727,10.9000,10.9600,10.7600,10.8800,5970600,0
20050728,10.8500,10.9700,10.7500,10.9000,7810300,0
20050729,10.8100,10.9000,10.6600,10.7400,8590300,0
20050801,10.7200,11.0000,10.7200,10.8500,10732900,0
20050802,10.9000,11.0400,10.8200,10.8800,13464100,0
20050803,10.8100,10.8500,10.7000,10.7500,8057400,0
20050804,10.7400,10.8300,10.6000,10.6400,8474300,0
20050805,10.6500,10.6600,10.2600,10.3600,12975500,0
20050808,10.3600,10.4900,10.3000,10.3700,11011700,0
20050809,10.4700,10.5800,10.4000,10.4400,8041200,0
20050810,10.5000,10.6200,10.3900,10.4000,11680100,0
20050811,10.4000,10.4800,10.3500,10.3600,7069500,0
20050812,10.3100,10.3500,10.0700,10.1400,10102700,0
20050815,10.0900,10.3000,10.0800,10.1500,7244100,0
20050816,10.1600,10.1890,10.0300,10.0600,7420100,0
20050817,10.0100,10.0600,9.9300,9.9300,10449300,0
20050818,9.9100,9.9400,9.7400,9.7600,11243100,0
20050819,9.8000,9.8300,9.7300,9.7600,10368500,0
20050822,9.7800,9.8600,9.7300,9.7600,7396000,0
20050823,9.7600,9.8600,9.7400,9.8000,10845000,0
20050824,9.8500,10.0800,9.8200,9.9200,21532900,0
20050825,9.9000,9.9000,9.7800,9.8200,7441000,0
20050826,9.7900,9.8300,9.7200,9.7700,9066400,0
20050829,9.7100,9.9300,9.6400,9.7700,8059300,0
20050830,9.7500,9.7990,9.6600,9.7500,11349400,0
20050831,9.8200,9.9700,9.7100,9.9700,12439100,0
20050901,9.9700,9.9700,9.6500,9.7300,16648000,0
20050902,9.7900,9.8900,9.7000,9.8600,9754900,0
20050906,9.8600,10.0200,9.8000,9.9600,15243000,0
20050907,9.8900,10.1700,9.8800,10.1300,17953600,0
20050908,10.2000,10.2000,9.8700,9.9200,10241200,0
20050909,9.9200,9.9900,9.8600,9.9000,6450700,0
20050912,9.9100,10.0400,9.8600,9.9200,7138900,0
20050913,10.0900,10.0900,9.7800,9.8200,11170100,0
20050914,9.9500,10.0400,9.8900,9.9600,12258200,0
20050915,9.9600,9.9900,9.7400,9.8600,11927200,0
20050916,9.9000,9.9400,9.7600,9.9300,12981700,0
20050919,9.8800,9.9200,9.6900,9.7100,9677000,0
20050920,9.7100,9.8700,9.7100,9.7600,11618400,0
20050921,9.7200,9.8200,9.5500,9.6600,15629000,0
20050922,9.6600,9.8400,9.6400,9.7200,10651100,0
20050923,9.7300,9.8400,9.7200,9.7900,8757700,0
20050926,9.8000,9.9800,9.8000,9.9600,12729500,0
20050927,9.9600,9.9700,9.8400,9.8500,8153100,0
20050928,9.9100,10.0100,9.8600,9.9500,7927200,0
20050929,10.0000,10.0400,9.8100,9.8600,9625800,0
20050930,9.8500,9.9900,9.8200,9.8600,7905800,0
20051003,10.0000,10.0000,9.8300,9.8900,8662800,0
20051004,9.9000,9.9000,9.7600,9.7800,16223800,0
20051005,9.7500,9.7600,9.4000,9.4200,14118800,0
20051006,9.4700,9.5000,9.2600,9.3200,12015100,0
20051007,9.3200,9.3700,9.1500,9.2300,13037800,0
20051010,9.2000,9.2000,8.8800,8.9300,20041000,0
20051011,8.8400,8.9500,8.7000,8.7100,20020600,0
20051012,8.7500,8.8400,8.6100,8.6900,26949900,0
20051013,8.6500,9.0000,8.6500,8.9900,20891200,0
20051014,8.7500,8.8900,8.6000,8.6100,31428000,0
20051017,9.2500,9.2500,8.6400,8.6600,27906400,0
20051018,8.6100,8.6200,8.3400,8.4700,29285800,0
20051019,8.4500,8.5400,8.2600,8.4700,23539900,0
20051020,8.4700,8.5600,8.3600,8.4200,14890700,0
20051021,8.4300,8.4600,8.1600,8.2500,15656300,0
20051024,8.4200,8.6400,8.3400,8.6000,19332000,0
20051025,8.6300,8.6600,8.5000,8.6300,14377400,0
20051026,8.6000,8.6400,8.5000,8.5200,17717400,0
20051027,8.5000,8.5000,8.1300,8.1400,16237200,0
20051028,8.0800,8.2200,7.9800,8.0200,22477500,0
20051031,8.0500,8.4300,8.0400,8.3200,28175600,0
20051101,8.3300,8.4500,8.1800,8.2200,16663100,0
20051102,8.2000,8.3200,8.1600,8.2700,9358300,0
20051103,8.2500,8.3900,8.2100,8.3800,8835600,0
20051104,8.4500,8.4900,8.2100,8.2900,9926500,0
20051107,8.3600,8.3900,8.2500,8.3400,7670600,0
20051108,8.3500,8.4700,8.2300,8.2600,7594400,0
20051109,8.2100,8.2300,8.0000,8.0300,16360300,0
20051110,8.0300,8.0400,7.7600,7.8200,25868500,0
20051111,7.8300,8.0500,7.8300,7.9700,20187900,0
20051114,8.0500,8.0500,7.9000,7.9300,11751100,0
20051115,7.9500,7.9800,7.8200,7.8400,12800700,0
20051116,7.8200,7.8600,7.5800,7.6600,15642600,0
20051117,7.7000,7.8600,7.5700,7.8000,24224500,0
20051118,7.8100,8.4200,7.8100,8.4100,37150900,0
20051121,8.5000,8.5300,8.1600,8.3200,23565800,0
20051122,8.0200,8.3600,8.0200,8.3400,16420000,0
20051123,8.1800,8.5300,8.1600,8.4300,16438000,0
20051125,8.4500,8.4500,8.3000,8.3200,10283900,0
20051128,8.4400,8.5100,8.3300,8.3600,17239100,0
20051129,8.4300,8.5700,8.4100,8.5300,18647900,0
20051130,8.4800,8.5200,8.0900,8.1300,25911000,0
20051201,8.2400,8.3000,7.9600,8.1000,30001500,0
20051202,8.0900,8.2000,8.0100,8.1500,13325400,0
20051205,8.1000,8.1100,7.9900,8.0600,17230300,0
20051206,8.0900,8.1600,8.0600,8.1100,11626300,0
20051207,8.2000,8.2900,8.1100,8.2000,19676600,0
20051208,8.1500,8.2500,8.0800,8.1700,11010700,0
20051209,8.1700,8.2700,8.1300,8.1800,10179100,0
20051212,8.1800,8.2900,8.1500,8.1900,12271800,0
20051213,8.1300,8.1900,8.0600,8.1300,13518900,0
20051214,8.0900,8.2200,8.0800,8.1600,16893900,0
20051215,8.2100,8.3700,8.1400,8.1700,19669600,0
20051216,8.2100,8.3100,8.1400,8.3000,31935200,0
20051219,8.3000,8.4100,8.1000,8.2300,23189300,0
20051220,8.1600,8.2500,8.0500,8.0500,11883000,0
20051221,8.0500,8.2500,8.0000,8.0200,16974100,0
20051222,8.0400,8.1500,7.9100,7.9500,20935600,0
20051223,7.9300,8.0000,7.9000,7.9000,10339800,0
20051227,7.9100,7.9600,7.8800,7.8900,10328500,0
20051228,7.8900,7.9000,7.7800,7.8400,12061900,0
20051229,7.8100,7.8500,7.7300,7.8100,16916400,0
20051230,7.7500,7.8900,7.6400,7.7200,20357300,0
20060103,7.7200,7.8300,7.6600,7.8300,16903600,0
20060104,7.8300,8.0800,7.8200,8.0100,35626000,0
20060105,8.0500,8.4000,8.0300,8.3500,28224600,0
20060106,8.3000,8.6600,8.2700,8.5200,40423300,0
20060109,8.6500,8.8600,8.6000,8.6200,28958400,0
20060110,8.6800,8.9100,8.5300,8.7700,27938300,0
20060111,8.8100,8.9600,8.7700,8.9300,30517900,0
20060112,8.8600,8.8700,8.5000,8.5600,30717300,0
20060113,8.5600,8.6400,8.4300,8.5500,24687700,0
20060117,8.5500,8.5800,8.1900,8.3100,19843800,0
20060118,8.3100,8.3200,8.1600,8.2100,17700100,0
20060119,8.2000,8.3700,8.1600,8.2200,19520400,0
20060120,8.3000,8.3000,7.8500,7.9000,40867400,0
20060123,8.3000,8.5900,8.2700,8.3200,65660400,0
20060124,8.4000,8.4200,8.1500,8.4000,31668000,0
20060125,8.4200,8.6300,8.2900,8.6200,32406600,0
20060126,8.6000,8.7500,8.4000,8.6700,35831800,0
20060127,8.6800,8.8100,8.5200,8.6500,30720700,0
20060130,8.6600,8.8000,8.5700,8.6800,22826900,0
20060131,8.6900,8.7000,8.5600,8.5800,14057600,0
20060201,8.5300,8.7000,8.4500,8.6600,31307400,0
20060202,8.6700,8.6800,8.2600,8.3700,23637000,0
20060203,8.3700,8.4200,8.2300,8.2600,18334600,0
20060206,8.2600,8.3000,8.0500,8.1100,14902300,0
20060207,8.1800,8.1800,8.0500,8.0900,14135200,0
20060208,8.0800,8.2400,8.0200,8.2300,19157900,0
20060209,8.2200,8.4300,8.2100,8.3600,15484400,0
20060210,8.3400,8.3400,8.1500,8.2700,12496800,0
20060213,8.3500,8.3500,8.1700,8.2000,9458300,0
20060214,8.2300,8.3200,8.1700,8.3000,11397000,0
20060215,8.3000,8.3930,8.2700,8.3800,9239100,0
20060216,8.4200,8.5000,8.3100,8.3900,17415300,0
20060217,8.4300,8.4900,8.4200,8.4500,11356800,0
20060221,8.4500,8.4600,8.3100,8.3900,10310400,0
20060222,8.4100,8.4400,8.2800,8.3000,13910500,0
20060223,8.3000,8.3000,8.1500,8.1700,15635000,0
20060224,8.2100,8.2100,8.0600,8.1000,12347100,0
20060227,8.1500,8.2100,8.0800,8.0800,13315000,0
20060228,8.0900,8.1600,7.9600,7.9700,23751000,0
20060301,8.0000,8.0200,7.8600,7.9500,30754300,0
20060302,7.9600,7.9700,7.6500,7.6600,32953900,0
20060303,7.6600,7.7100,7.3900,7.5700,40057900,0
20060306,7.6200,7.7600,7.6100,7.6900,18848300,0
20060307,7.7500,7.7700,7.6000,7.6500,14849100,0
20060308,7.6500,7.6800,7.5200,7.5500,18658600,0
20060309,7.6000,7.7900,7.5700,7.7500,29039100,0
20060310,7.8100,7.8700,7.7800,7.8400,15903800,0
20060313,7.8500,7.9000,7.8000,7.8600,19333600,0
20060314,7.8000,7.8200,7.7000,7.7300,14880700,0
20060315,7.7800,7.8600,7.7300,7.8500,11226600,0
20060316,7.8500,7.9300,7.7500,7.9300,20676300,0
20060317,7.9300,7.9500,7.8000,7.8100,19215200,0
20060320,7.8500,7.9400,7.8100,7.9200,10900300,0
20060321,7.9800,8.0500,7.8900,8.0500,24027400,0
20060322,8.1000,8.1600,8.0700,8.1500,24115800,0
20060323,8.1500,8.1500,7.9300,8.0800,17973000,0
20060324,8.0400,8.2500,7.9600,8.1000,14483500,0
20060327,8.0900,8.1800,8.0500,8.0600,18647300,0
20060328,8.0800,8.2200,8.0400,8.1300,17244200,0
20060329,8.1100,8.2800,8.0800,8.2600,23401300,0
20060330,8.2800,8.2900,8.1400,8.1600,15024900,0
20060331,8.2300,8.2300,7.9399,7.9600,19844700,0
20060403,8.0500,8.0500,7.7400,7.7700,30982100,0
20060404,7.7700,7.8200,7.6600,7.6800,24543800,0
20060405,7.6800,7.7100,7.4600,7.5700,34572300,0
20060406,7.5900,7.6700,7.5500,7.6500,22898400,0
20060407,7.7000,7.7500,7.5600,7.6000,13832100,0
20060410,7.6100,7.6500,7.5000,7.5200,13775400,0
20060411,7.5400,7.5400,7.1300,7.1800,26834300,0
20060412,7.2600,7.3800,7.1800,7.2800,34585000,0
20060413,7.3200,7.3900,7.2500,7.3500,18717900,0
20060417,7.3900,7.4900,7.3100,7.3300,11681200,0
20060418,7.3300,7.4800,7.3000,7.4700,18224600,0
20060419,7.4600,7.6200,7.4400,7.6000,17523900,0
20060420,7.6600,7.9700,7.6500,7.9500,60532000,0
20060421,7.7600,7.9600,7.2900,7.3200,52428000,0
20060424,7.3200,7.3200,6.9100,6.9600,83559600,0
20060425,7.0000,7.0400,6.9500,6.9800,36875900,0
20060426,7.0700,7.2500,7.0300,7.2500,30599900,0
20060427,7.2500,7.2500,7.1400,7.2000,22441100,0
20060428,7.1400,7.1500,6.9400,6.9500,37094900,0
20060501,7.0800,7.0900,6.8900,6.9100,28393100,0
20060502,7.0000,7.0300,6.9000,6.9100,33080600,0
20060503,6.9400,6.9500,6.7500,6.7800,25429300,0
20060504,6.8400,6.8500,6.7900,6.8300,19033900,0
20060505,6.9000,6.9500,6.8660,6.9300,14998400,0
20060508,6.9700,7.1000,6.9300,6.9700,25481900,0
20060509,7.0400,7.2000,7.0300,7.1700,31855700,0
20060510,7.1500,7.3500,7.0400,7.0600,42963600,0
20060511,7.0900,7.1500,7.0400,7.1200,17084600,0
20060512,7.1400,7.1900,7.0500,7.1100,24894600,0
20060515,7.1300,7.1900,7.0500,7.1300,21328500,0
20060516,7.1300,7.1400,6.9800,7.0200,18382200,0
20060517,7.0200,7.0500,6.9000,6.9100,19745400,0
20060518,6.9200,7.0100,6.9000,6.9000,15990600,0
20060519,6.9800,7.0500,6.8900,7.0300,15181200,0
20060522,7.0000,7.0000,6.8100,6.9000,29355200,0
20060523,6.9600,6.9600,6.8100,6.8500,26668000,0
20060524,6.9200,7.0000,6.8500,6.9300,21500400,0
20060525,6.9900,7.2800,6.9600,7.1500,36917200,0
20060526,7.2300,7.4300,7.2300,7.3100,28772400,0
20060530,7.2900,7.2900,6.9800,6.9800,19816500,0
20060531,7.0100,7.1600,7.0100,7.1600,17115800,0
20060601,7.2100,7.2500,7.0300,7.2300,22163600,0
20060602,7.2400,7.2400,7.0400,7.1000,19203800,0
20060605,7.0400,7.0800,6.9400,6.9500,18403300,0
20060606,6.9600,7.0200,6.8500,6.9000,20876100,0
20060607,6.9000,6.9200,6.7800,6.7900,18117200,0
20060608,6.8100,6.8200,6.5900,6.6600,35364000,0
20060609,6.7200,6.8200,6.6800,6.7600,19217500,0
20060612,6.8500,6.9800,6.7300,6.7700,20627300,0
20060613,6.8000,6.8200,6.6500,6.6800,16289500,0
20060614,6.6900,6.7100,6.5000,6.6100,25583000,0
20060615,6.6900,6.7900,6.6200,6.7800,6295200,0
20060616,6.7700,6.7800,6.6600,6.6900,13271900,0
20060619,6.7200,6.8500,6.6800,6.7400,14702900,0
20060620,6.7600,6.7600,6.4000,6.4000,55804600,0
20060621,6.4300,6.4900,6.3800,6.4300,41525200,0
20060622,6.4700,6.5800,6.4100,6.4300,26417100,0
20060623,6.4300,6.6500,6.4200,6.5200,23450900,0
20060626,6.5300,6.5900,6.5000,6.5500,14983200,0
20060627,6.6000,6.6600,6.5200,6.5400,17964100,0
20060628,6.5600,6.5600,6.3400,6.3600,25343200,0
20060629,6.3700,6.4400,6.1700,6.4000,40362600,0
20060630,6.7200,6.9500,6.6500,6.9300,64655100,0
20060703,6.9800,6.9800,6.6700,6.7100,19050800,0
20060705,6.6900,6.7200,6.6000,6.6100,16674100,0
20060706,6.6200,6.6600,6.5800,6.5900,15225200,0
20060707,6.6300,6.8100,6.5800,6.7300,21780700,0
20060710,6.8500,6.9800,6.8000,6.9000,27145200,0
20060711,6.8800,6.9200,6.7500,6.8000,20942000,0
20060712,6.8900,6.9300,6.8500,6.8800,20339600,0
20060713,6.8300,6.8800,6.5500,6.5600,36144300,0
20060714,6.5500,6.5700,6.2800,6.3800,27227700,0
20060717,6.3800,6.5100,6.3700,6.4100,34314300,0
20060718,6.4100,6.5000,6.4000,6.4400,18599000,0
20060719,6.4800,6.5000,6.2600,6.3300,45623700,0
20060720,6.3200,6.3300,6.1700,6.1900,38203700,0
20060721,6.2100,6.3800,6.0600,6.2800,36936000,0
20060724,6.3500,6.4100,6.3300,6.3600,18077100,0
20060725,6.3600,6.7000,6.3600,6.5900,38906500,0
20060726,6.7500,6.9000,6.6600,6.7500,38501200,0
20060727,6.8200,6.9100,6.7700,6.8300,31551500,0
20060728,6.8900,6.9000,6.7400,6.8900,16867800,0
20060731,6.8400,6.8600,6.5800,6.6700,25307500,0
20060801,6.6800,6.6800,6.4700,6.5800,22671400,0
20060802,6.7900,6.9600,6.6900,6.9600,42634100,0
20060803,6.7700,6.9800,6.7300,6.8600,28830700,0
20060804,6.9000,7.1300,6.8700,7.1300,34203000,0
20060807,7.1200,7.1900,7.0100,7.1700,27080500,0
20060808,7.2100,7.4500,7.2000,7.3700,47205400,0
20060809,7.4900,7.5000,7.3200,7.3300,32693500,0
20060810,7.3300,7.4300,7.1300,7.3900,26846400,0
20060811,7.4200,7.6700,7.3400,7.3700,38963000,0
20060814,7.5500,7.8300,7.5500,7.8300,42170900,0
20060815,7.9400,7.9600,7.7200,7.9200,29848900,0
20060816,7.9500,8.2900,7.9300,8.2600,59451300,0
20060817,8.2600,8.4200,8.0100,8.1700,44570600,0
20060818,8.1700,8.1700,7.8200,8.0000,19414600,0
20060821,7.7800,7.7800,7.4700,7.4700,70039100,0
20060822,7.4500,7.4800,7.3100,7.4200,47779400,0
20060823,7.6100,7.8600,7.5800,7.7600,50696600,0
20060824,8.0700,8.1200,7.7100,7.7600,46668800,0
20060825,7.9700,8.1000,7.8600,8.0000,39070900,0
20060828,8.1000,8.1000,7.9700,8.0500,21806700,0
20060829,8.0600,8.2900,7.9800,8.2600,34181700,0
20060830,8.2700,8.3200,8.1800,8.2700,37628700,0
20060831,8.2500,8.4700,8.2500,8.3700,28474100,0
20060901,8.4200,8.4300,8.1400,8.2700,30763200,0
20060905,8.2800,8.4100,8.2000,8.3900,26600100,0
20060906,8.6400,8.6700,8.4900,8.5500,66503300,0
20060907,8.5600,8.6400,8.4000,8.5800,25229200,0
20060908,8.6500,8.8100,8.5200,8.7700,25546000,0
20060911,8.7800,8.8400,8.6400,8.7100,29664100,0
20060912,8.7000,9.1100,8.7000,9.0600,45351700,0
20060913,9.2100,9.4800,9.1300,9.1900,70997100,0
20060914,8.9700,9.2000,8.7500,9.0900,65487000,0
20060915,8.4100,8.4900,7.7500,8.0200,94283300,0
20060918,7.9700,8.0000,7.6100,7.8200,72890300,0
20060919,7.9000,7.9200,7.6277,7.6600,45605800,0
20060920,7.7100,7.8300,7.6500,7.7500,30869900,0
20060921,7.8200,7.9500,7.7300,7.7600,27081600,0
20060922,7.8100,8.0100,7.8000,8.0000,32028900,0
20060925,8.0000,8.2100,7.9700,8.1500,32802400,0
20060926,8.2100,8.4100,8.1600,8.4100,27276500,0
20060927,8.5000,8.5200,7.9700,8.0000,62465900,0
20060928,8.0800,8.2400,8.0400,8.1600,33641200,0
20060929,8.2500,8.2500,8.0400,8.0900,29358700,0
20061002,8.1000,8.2200,8.0500,8.1300,15517700,0
20061003,8.1600,8.3500,8.0800,8.2300,33258900,0
20061004,8.1200,8.6000,8.1100,8.5600,56438300,0
20061005,8.4800,8.5200,8.2600,8.3300,26800300,0
20061006,8.3400,8.4300,8.2600,8.3100,29052600,0
20061009,8.3000,8.3100,8.1700,8.1900,16436700,0
20061010,8.2300,8.2900,8.1100,8.1900,23250600,0
20061011,8.1700,8.3400,8.1100,8.2700,25570200,0
20061012,8.3000,8.3300,8.1700,8.2300,17642200,0
20061013,8.2300,8.2400,8.1300,8.1700,19911000,0
20061016,8.1700,8.1800,8.0800,8.0800,12928300,0
20061017,7.9900,8.0300,7.8500,8.0300,28732700,0
20061018,8.0500,8.1500,8.0200,8.0500,22351800,0
20061019,8.0100,8.0700,7.9700,8.0300,12275500,0
20061020,8.0700,8.0700,7.9300,8.0100,26000800,0
20061023,7.8600,8.0300,7.8100,7.9000,33113700,0
20061024,8.0200,8.3100,7.9500,8.3000,38029600,0
20061025,8.3700,8.6500,8.3200,8.4900,42484700,0
20061026,8.5900,8.6700,8.4500,8.4800,27479900,0
20061027,8.4900,8.4900,8.2700,8.2900,18625800,0
20061030,8.3000,8.3000,8.0800,8.2500,19592700,0
20061031,8.3000,8.4500,8.1500,8.2800,14415800,0
20061101,8.3300,8.5200,8.3200,8.5200,25132200,0
20061102,8.5200,8.5800,8.2800,8.5600,22422800,0
20061103,8.5800,8.5800,8.3700,8.3800,12732200,0
20061106,8.4400,8.6900,8.4400,8.6600,16186100,0
20061107,8.7300,8.7900,8.6000,8.7300,18598700,0
20061108,8.7300,8.7900,8.5900,8.6300,17647800,0
20061109,8.6400,8.6700,8.5500,8.5600,9071200,0
20061110,8.6200,8.6400,8.5400,8.5800,6769800,0
20061113,8.6000,8.9000,8.5200,8.8700,17902200,0
20061114,8.9000,8.9400,8.6800,8.8000,26428000,0
20061115,8.7900,9.0300,8.7800,9.0000,25011600,0
20061116,9.0500,9.1900,8.9500,9.0300,26441900,0
20061117,8.9900,9.0300,8.8700,8.8900,17110800,0
20061120,8.8900,8.9400,8.6600,8.6700,15232700,0
20061121,8.6200,8.6800,8.5100,8.5600,18430500,0
20061122,8.5700,8.7300,8.4900,8.6100,14801900,0
20061124,8.5600,8.6500,8.5200,8.5200,6321000,0
20061127,8.5500,8.5500,8.1400,8.1600,37068800,0
20061128,8.1500,8.2100,8.0000,8.1500,36097900,0
20061129,8.3700,8.3800,8.1000,8.1700,30530800,0
20061130,8.1900,8.3200,8.1300,8.1300,23231200,0
20061201,8.1000,8.1500,7.9500,8.0400,34611400,0
20061204,7.9700,8.0700,7.8800,7.8900,37247200,0
20061205,7.6300,7.8300,7.4200,7.6800,109025800,0
20061206,7.6400,7.6500,7.2800,7.3600,185108100,0
20061207,7.3200,7.4000,7.1500,7.1600,338415700,0
20061208,7.1500,7.2400,6.9800,7.2300,195925500,0
20061211,7.2700,7.3200,7.1700,7.2400,73750400,0
20061212,7.2300,7.2900,7.0800,7.0900,113175900,0
20061213,7.1300,7.1700,6.8500,6.8800,168240800,0
20061214,6.9200,7.1100,6.8500,7.1100,112902800,0
20061215,7.1500,7.2200,7.0400,7.0800,83639600,0
20061218,7.1200,7.1200,6.9800,7.0300,53321800,0
20061219,7.1200,7.2000,7.0800,7.1800,52213600,0
20061220,7.2200,7.3400,7.2000,7.3300,88783400,0
20061221,7.3500,7.4200,7.2700,7.3100,59662300,0
20061222,7.3300,7.4700,7.2600,7.4200,55634700,0
20061226,7.4500,7.5700,7.3700,7.4900,32080200,0
20061227,7.6000,7.6500,7.5200,7.5800,45439700,0
20061228,7.6400,7.6400,7.4700,7.5000,30126900,0
20061229,7.4700,7.5700,7.4500,7.5100,33611600,0
20070103,7.5600,7.6700,7.4400,7.5100,78671500,0
20070104,7.5600,7.7200,7.4300,7.7000,63545800,0
20070105,7.7200,7.7500,7.5700,7.6200,40563800,0
20070108,7.6300,7.7500,7.6200,7.7300,48941200,0
20070109,7.7500,7.8600,7.7300,7.7900,56732500,0
20070110,7.7900,7.7900,7.6700,7.7300,42398600,0
20070111,7.7300,7.8000,7.6800,7.7700,40028200,0
20070112,7.7700,7.9200,7.7600,7.8900,57057100,0
20070116,7.8900,8.0100,7.8700,7.9400,66704800,0
20070117,7.9700,8.1000,7.9700,8.0400,63744300,0
20070118,8.0600,8.2400,8.0600,8.1800,78375700,0
20070119,8.2400,8.3200,8.1700,8.3000,66026500,0
20070122,8.3300,8.4300,8.2500,8.4100,53557400,0
20070123,8.3900,8.6200,8.2400,8.3000,116406900,0
20070124,8.3100,8.3500,8.1100,8.2000,76836800,0
20070125,8.1500,8.5200,8.0000,8.2200,99714300,0
20070126,8.1500,8.4800,8.1400,8.4200,54422700,0
20070129,8.4400,8.5100,8.3500,8.3700,55793600,0
20070130,8.3800,8.4200,8.1900,8.2000,28776300,0
20070131,8.1700,8.2000,8.0400,8.1300,65042300,0
20070201,8.1700,8.3000,8.1300,8.2900,27926700,0
20070202,8.2900,8.2900,8.1600,8.2300,24732000,0
20070205,8.2000,8.3800,8.1900,8.3300,27390200,0
20070206,8.3300,8.5500,8.3000,8.5400,44749000,0
20070207,8.5600,8.6400,8.4600,8.5600,32607100,0
20070208,8.5000,8.5700,8.4900,8.5500,23820300,0
20070209,8.8200,8.9700,8.6900,8.7300,108540500,0
20070212,8.7200,8.7515,8.5000,8.6500,33684084,0
20070213,8.4700,8.5000,8.3600,8.4500,59705757,0
20070214,8.4500,8.6500,8.4400,8.5100,63469376,0
20070215,8.5500,8.6400,8.5100,8.6000,24992825,0
20070216,8.5400,8.7400,8.5100,8.5300,32181400,0
20070220,8.5600,8.6900,8.5400,8.6500,27533000,0
20070221,8.6700,8.6800,8.4100,8.4700,36356300,0
20070222,8.4800,8.5300,8.3200,8.3500,26908900,0
20070223,8.3500,8.3600,8.2100,8.3000,30377200,0
20070226,8.3100,8.3400,8.1500,8.2600,28363587,0
20070227,8.1200,8.1600,7.6000,7.7800,91329100,0
20070228,7.9000,8.0000,7.7510,7.9200,52485200,0
20070301,7.7700,7.9500,7.6400,7.7700,61682343,0
20070302,7.7500,7.7700,7.5900,7.5900,46216600,0
20070305,7.5200,7.6500,7.4500,7.5800,59551600,0
20070306,7.6700,7.7000,7.4800,7.6400,92432159,0
20070307,7.7100,7.7100,7.6100,7.6200,44757700,0
20070308,7.8100,8.0000,7.7500,7.9300,91447368,0
20070309,8.0500,8.1300,7.9100,7.9300,43544350,0
20070312,7.9500,8.0100,7.8200,7.8200,39394021,0
20070313,7.8400,7.8700,7.6100,7.6400,41480798,0
20070314,7.6100,7.6378,7.4400,7.5100,69463126,0
20070315,7.5500,7.6600,7.5100,7.5900,39164863,0
20070316,7.6300,7.6500,7.5200,7.5500,27794408,0
20070319,7.5800,7.8200,7.5700,7.8200,44961548,0
20070320,7.7700,7.9000,7.7000,7.8800,34058577,0
20070321,7.9100,8.0400,7.8400,8.0100,35796913,0
20070322,8.0300,8.1000,8.0000,8.0800,43580860,0
20070323,8.0600,8.2300,7.7100,7.8900,44322887,0
20070326,7.9400,8.0600,7.8000,7.8700,27299894,0
20070327,7.8800,7.9000,7.8000,7.8500,24570800,0
20070328,7.8400,8.0400,7.8000,7.9800,49109637,0
20070329,8.0200,8.0300,7.8800,7.9500,50938058,0
20070330,7.9700,8.0200,7.8800,7.8900,32190695,0
20070402,7.9000,8.1000,7.8700,8.0900,44145536,0
20070403,8.0900,8.1900,8.0500,8.0800,44403108,0
20070404,8.0400,8.1700,8.0300,8.0400,29511398,0
20070405,8.0200,8.0700,7.8900,8.0100,42132598,0
20070409,8.0500,8.1300,8.0400,8.0800,17887199,0
20070410,8.0900,8.2100,8.0900,8.1900,27841802,0
20070411,8.1400,8.1800,8.0500,8.1300,29306141,0
20070412,8.1100,8.1600,8.0600,8.0900,27937294,0
20070413,8.1100,8.1100,7.9800,8.0200,36475053,0
20070416,8.0500,8.0800,7.9900,8.0300,19907003,0
20070417,8.0000,8.0300,7.8200,7.8500,45445287,0
20070418,7.8500,7.8900,7.7900,7.8200,26132206,0
20070419,7.8200,7.8600,7.6900,7.7400,29212158,0
20070420,7.8100,7.8700,7.6700,7.7500,45373127,0
20070423,7.7300,7.9300,7.7300,7.8300,24960416,0
20070424,7.8400,7.8500,7.7200,7.8200,26997933,0
20070425,7.8000,7.9100,7.8000,7.8800,25891499,0
20070426,8.3700,8.3800,8.1500,8.2000,87564264,0
20070427,8.2000,8.2300,7.9900,8.0500,37979020,0
20070430,8.0600,8.2300,8.0400,8.0400,27486109,0
20070501,8.0400,8.1000,7.9600,8.0500,27601307,0
20070502,8.0800,8.2000,8.0700,8.1700,26994383,0
20070503,8.1200,8.2300,8.1200,8.1900,19920550,0
20070504,8.1900,8.2200,8.1100,8.2200,22612550,0
20070507,8.1900,8.2200,8.1500,8.1600,12470586,0
20070508,8.1500,8.4000,8.1500,8.3700,60113616,0
20070509,8.3700,8.4800,8.3000,8.3500,62770784,0
20070510,8.3600,8.4200,8.2000,8.2400,26701375,0
20070511,8.2600,8.4200,8.2600,8.3700,25357350,0
20070514,8.5500,8.9700,8.5200,8.7100,81578824,0
20070515,8.7200,8.9800,8.7100,8.9100,66795908,0
20070516,8.9300,8.9500,8.7300,8.7600,31774020,0
20070517,8.7800,8.8700,8.6900,8.7500,6649200,0
20070518,8.8600,8.8600,8.6800,8.6900,15421074,0
20070521,8.7300,8.9300,8.6800,8.7800,35877956,0
20070522,8.7800,8.8300,8.6700,8.6800,27202525,0
20070523,8.6800,8.8200,8.6800,8.7600,33758043,0
20070524,8.7700,8.8200,8.4800,8.4900,50346117,0
20070525,8.5600,8.5900,8.4100,8.4500,30442855,0
20070529,8.5300,8.5900,8.3800,8.4000,26366020,0
20070530,8.3500,8.5400,8.3200,8.5000,32564125,0
20070531,8.5400,8.5500,8.2600,8.3400,32547741,0
20070601,8.3700,8.4400,8.2700,8.3500,35948943,0
20070604,8.3400,8.4000,8.2300,8.2700,20487640,0
20070605,8.2800,8.3900,8.2700,8.3100,59929699,0
20070606,8.2600,8.3200,8.2000,8.2600,35369701,0
20070607,8.2800,8.3600,8.0500,8.0600,41031450,0
20070608,8.0600,8.3000,8.0600,8.2400,32596182,0
20070611,8.3900,8.4200,8.3000,8.4000,25468560,0
20070612,8.3900,8.4900,8.3200,8.3200,31170303,0
20070613,8.3900,8.5900,8.3600,8.5600,35626000,0
20070614,8.5800,8.7000,8.5800,8.6600,38518597,0
20070615,8.7600,8.9700,8.6800,8.9200,60773010,0
20070618,8.9200,8.9300,8.7300,8.8500,40366676,0
20070619,8.7800,8.7900,8.6400,8.6500,35010048,0
20070620,8.7100,8.8800,8.6300,8.8600,48543037,0
20070621,8.8600,8.9100,8.7900,8.9100,39557477,0
20070622,8.8000,9.2300,8.7800,9.1300,80648846,0
20070625,9.2400,9.4500,8.9800,9.0300,55391155,0
20070626,9.0900,9.1500,8.9500,8.9600,33566312,0
20070627,8.9700,9.3200,8.8600,9.2800,50467482,0
20070628,9.3400,9.6500,9.3200,9.4900,64924168,0
20070629,9.6000,9.7000,9.3300,9.4200,50311258,0
20070702,9.5700,9.6400,9.4300,9.6400,26192621,0
20070703,9.4800,9.4800,9.2600,9.4200,84177760,0
20070705,9.3600,9.3600,9.0600,9.1500,61977272,0
20070706,9.2000,9.2300,9.0800,9.1100,38707548,0
20070709,9.1600,9.2400,9.0700,9.0800,53030182,0
20070710,9.1500,9.3000,9.0800,9.0900,54535844,0
20070711,9.1000,9.1400,8.8100,8.9000,69500800,0
20070712,8.9300,9.0500,8.8700,8.9600,47695022,0
20070713,8.9800,9.0100,8.8400,8.9700,37718396,0
20070716,9.0100,9.0400,8.8400,8.8600,28838300,0
20070717,8.8800,8.9300,8.7100,8.7300,33145100,0
20070718,8.6800,8.6900,8.5100,8.6300,49240100,0
20070719,8.7500,8.7500,8.5500,8.6300,36435000,0
20070720,8.6200,8.6300,8.3400,8.4000,54516200,0
20070723,8.4600,8.5300,8.3500,8.4600,35142900,0
20070724,8.4000,8.4200,8.2600,8.2600,40407165,0
20070725,8.3200,8.3200,7.9500,7.9700,121491600,0
20070726,8.1100,8.3300,7.9000,8.0900,163888237,0
20070727,8.1800,8.3700,8.0800,8.2300,103608100,0
20070730,8.3300,8.7500,8.2500,8.7400,89580000,0
20070731,8.9200,8.9700,8.5100,8.5100,92671100,0
20070801,8.4800,8.5500,8.3000,8.4300,50208748,0
20070802,8.4500,8.5100,8.2800,8.4000,37201600,0
20070803,8.4000,8.4900,8.0600,8.0600,41950500,0
20070806,8.1200,8.3100,8.0100,8.1900,41966700,0
20070807,8.1600,8.3500,8.0800,8.3000,38347593,0
20070808,8.4000,8.8700,8.3700,8.8700,89689200,0
20070809,8.5900,8.7200,8.3400,8.3800,57278900,0
20070810,8.3400,8.4000,8.1400,8.2300,43283600,0
20070813,8.3800,8.4300,8.2700,8.3700,32388000,0
20070814,8.4000,8.4500,8.0500,8.0700,46394500,0
20070815,8.1100,8.2601,7.9900,8.0000,46683694,0
20070816,7.9200,8.0100,7.4900,7.7000,79274800,0
20070817,7.9200,7.9800,7.5800,7.8300,46074100,0
20070820,7.8900,8.0000,7.8000,8.0000,29240100,0
20070821,7.9700,8.0000,7.9000,7.9200,21624000,0
20070822,8.0000,8.0000,7.7800,7.8500,52598600,0
20070823,7.8800,7.9100,7.6500,7.7500,39056200,0
20070824,7.7300,7.9200,7.6100,7.9000,32284100,0
20070827,7.9100,7.9100,7.8000,7.8000,15414837,0
20070828,7.7500,7.8000,7.5100,7.5100,32252200,0
20070829,7.6000,7.7700,7.5300,7.7200,30019600,0
20070830,7.6300,7.7700,7.5800,7.6700,28371300,0
20070831,7.8000,7.8700,7.6800,7.8100,31663200,0
20070904,7.7800,8.0300,7.7600,7.9900,33485200,0
20070905,7.9000,7.9700,7.7300,7.7700,21248300,0
20070906,7.8000,7.8300,7.6400,7.7800,29201300,0
20070907,7.6500,7.7000,7.5000,7.5200,44294800,0
20070910,7.6000,7.6200,7.5000,7.5200,33345600,0
20070911,7.5500,7.7000,7.5300,7.5800,38501500,0
20070912,7.5500,7.6700,7.5000,7.5000,39304369,0
20070913,7.6400,7.9600,7.6200,7.9200,67743650,0
20070914,7.8300,8.0900,7.7500,8.0300,41976000,0
20070917,8.0900,8.3800,8.0900,8.2800,54178202,0
20070918,8.3600,8.4900,8.1800,8.4200,46274391,0
20070919,8.4500,8.5200,8.2800,8.4000,53313657,0
20070920,8.2500,8.4000,8.1600,8.2500,31985156,0
20070921,8.3400,8.3400,8.1800,8.2300,34315555,0
20070924,8.4700,8.6100,8.3600,8.4800,58416075,0
20070925,8.4000,8.4200,8.2500,8.3400,26048541,0
20070926,8.6800,9.0000,8.5300,8.8800,92855539,0
20070927,8.9000,8.9300,8.6100,8.6300,51538070,0
20070928,8.6300,8.7300,8.4800,8.4900,45247939,0
20071001,8.5600,8.5800,8.1900,8.2300,55588700,0
20071002,8.3900,8.6000,8.3700,8.5700,53076679,0
20071003,8.5400,8.6000,8.3800,8.4300,46280000,0
20071004,8.4700,8.5100,8.2300,8.2600,47923100,0
20071005,8.3800,8.4000,8.2400,8.3700,37618010,0
20071008,8.3900,8.3900,8.1700,8.1900,32965900,0
20071009,8.2200,8.3200,8.1300,8.3200,44968000,0
20071010,8.3100,8.3500,8.1900,8.2300,35656875,0
20071011,8.3200,8.8100,8.3100,8.7600,92394491,0
20071012,8.8100,9.2400,8.8100,9.2000,92115901,0
20071015,9.2000,9.2000,8.9600,8.9900,50307451,0
20071016,8.9000,9.1200,8.7500,8.7800,50122021,0
20071017,8.9200,8.9500,8.5700,8.6900,40712933,0
20071018,8.6700,8.8400,8.6400,8.7600,29935100,0
20071019,8.7300,8.7500,8.3400,8.3700,56217638,0
20071022,8.2600,8.5200,8.2500,8.3400,44897500,0
20071023,8.4800,8.6500,8.4100,8.6500,33682730,0
20071024,8.5700,8.6100,8.4000,8.5900,35782806,0
20071025,8.6000,8.7200,8.4800,8.6000,37072260,0
20071026,8.6700,8.7000,8.4500,8.6700,34462000,0
20071029,8.7000,8.8400,8.6400,8.7700,41844200,0
20071030,8.7700,8.8800,8.6800,8.8000,27338800,0
20071031,8.8200,8.8800,8.7000,8.8700,51999800,0
20071101,8.7700,8.8200,8.4900,8.5000,40702791,0
20071102,8.6500,8.9600,8.5200,8.9500,54682600,0
20071105,8.9900,8.9900,8.5200,8.6700,46085485,0
20071106,8.7500,8.7500,8.5000,8.6300,29736815,0
20071107,8.5000,8.6000,8.2400,8.2400,50266259,0
20071108,8.5500,8.6300,8.1000,8.4800,72816835,0
20071109,8.3900,8.5000,8.2000,8.2000,49736238,0
20071112,8.2900,8.2900,7.7400,7.8700,70046139,0
20071113,8.0700,8.0700,7.8700,8.0000,48476200,0
20071114,8.0700,8.1500,7.8600,7.9800,49938455,0
20071115,7.9800,8.0500,7.7500,7.7800,42572706,0
20071116,7.9400,7.9400,7.6200,7.7000,44613995,0
20071119,7.6500,7.6600,7.3300,7.3400,49548969,0
20071120,7.4600,7.4600,7.0100,7.2400,64463884,0
20071121,7.0500,7.1500,6.8700,6.9500,74459387,0
20071123,7.1200,7.2300,7.0200,7.1900,26412999,0
20071126,7.2800,7.2800,7.0000,7.0100,18858484,0
20071127,7.1100,7.1100,6.9100,7.0700,35468181,0
20071128,7.1400,7.3900,7.1100,7.3600,45713035,0
20071129,7.3600,7.3800,7.2400,7.2900,33891055,0
20071130,7.4100,7.5700,7.3800,7.5100,44523381,0
20071203,7.5200,7.5200,7.2300,7.2500,34936777,0
20071204,7.2000,7.2400,6.9300,6.9700,55445063,0
20071205,7.1300,7.1950,6.9700,6.9800,60530463,0
20071206,7.0400,7.0800,6.9700,7.0600,43325186,0
20071207,7.0500,7.1900,7.0200,7.0600,32730818,0
20071210,7.1000,7.4700,7.0400,7.1400,46095649,0
20071211,7.1400,7.3200,6.9400,6.9700,51624922,0
20071212,7.1000,7.1600,6.9400,7.0600,51354302,0
20071213,7.0000,7.0500,6.9000,6.9900,52311478,0
20071214,6.9200,6.9600,6.8600,6.8900,39316515,0
20071217,6.8800,6.9300,6.7500,6.8000,32646526,0
20071218,6.8500,6.8900,6.7100,6.8100,43897218,0
20071219,6.8000,6.8400,6.6800,6.7600,30162395,0
20071220,6.7600,6.8400,6.6800,6.7900,29406872,0
20071221,6.8000,6.8500,6.7200,6.7900,38613021,0
20071224,6.7500,6.7900,6.7100,6.7500,12102698,0
20071226,6.7100,6.9200,6.6800,6.8900,28076578,0
20071227,6.8700,6.9400,6.8000,6.8400,24715609,0
20071228,6.8500,6.8700,6.6800,6.7000,24070338,0
20071231,6.6700,6.7500,6.6500,6.7300,25846616,0
20080102,6.7300,6.7700,6.5100,6.6000,33242262,0
20080103,6.6600,6.6600,6.4100,6.4500,47189431,0
20080104,6.3500,6.3600,6.0000,6.1300,5393100,0
20080107,6.2100,6.3000,6.1000,6.1600,47008662,0
20080108,6.2500,6.3500,6.0900,6.1300,24326143,0
20080109,6.1100,6.1400,5.7600,6.0700,77766593,0
20080110,6.0000,6.3000,5.8400,6.2500,61643765,0
20080111,6.1800,6.2410,6.0500,6.0600,33524823,0
20080114,6.1200,6.2100,6.0900,6.1800,29715609,0
20080115,6.1200,6.1200,5.9100,5.9700,42688177,0
20080116,6.0200,6.0200,5.8100,5.8600,64550514,0
20080117,5.9200,5.9200,5.6800,5.7600,77886999,0
20080118,5.8100,6.0000,5.8000,5.9200,58902325,0
20080122,5.6000,6.0300,5.5000,5.9300,78467886,0
20080123,5.7600,6.3100,5.7500,6.2700,3337100,0
20080124,6.4000,6.4000,6.1100,6.2600,65544536,0
20080125,6.3100,6.7000,6.3100,6.5800,87012226,0
20080128,6.5000,6.7800,6.4100,6.6700,46710820,0
20080129,6.8000,6.8000,6.5600,6.6900,41278624,0
20080130,6.6800,6.9400,6.6300,6.7500,37155961,0
20080131,6.6800,6.7400,6.5800,6.6400,2797000,0
20080201,6.6900,6.9000,6.6000,6.8500,37890833,0
20080204,6.8500,6.9300,6.6500,6.6800,36827568,0
20080205,6.6000,6.6200,6.3500,6.4300,36160559,0
20080206,6.3600,6.4200,6.2500,6.3100,39376434,0
20080207,6.2600,6.3000,6.0700,6.1700,56869549,0
20080208,6.1400,6.1800,6.0100,6.0800,32823716,0
20080211,6.1100,6.5100,6.0400,6.3900,53753145,0
20080212,6.3600,6.7300,6.3400,6.4600,59233695,0
20080213,6.5200,6.6200,6.4800,6.5800,28887722,0
20080214,6.5600,6.5900,6.4300,6.4600,24909480,0
20080215,6.4400,6.4700,6.3600,6.4500,22711346,0
20080219,6.5000,6.5800,6.4200,6.4800,29048345,0
20080220,6.4300,6.4500,6.3500,6.4100,24628869,0
20080221,6.4200,6.4400,6.1300,6.2300,56463224,0
20080222,6.2400,6.2600,6.0400,6.2500,31301090,0
20080225,6.2600,6.5100,6.1600,6.4600,32975431,0
20080226,6.4400,6.5500,6.3300,6.5200,31167559,0
20080227,6.4900,6.6000,6.4000,6.6000,39086784,0
20080228,6.5300,6.6800,6.5200,6.6200,42081428,0
20080229,6.5700,6.6200,6.4900,6.5300,47435470,0
20080303,6.4200,6.4200,6.1200,6.1800,44366767,0
20080304,6.1000,6.1900,6.0200,6.1300,38995630,0
20080305,6.1700,6.2300,6.0400,6.1200,37409812,0
20080306,6.0800,6.1100,5.9100,5.9400,34552623,0
20080307,5.8800,6.0200,5.7200,5.7800,43806037,0
20080310,5.8500,6.0000,5.5800,5.6000,48632432,0
20080311,5.7400,5.9300,5.5600,5.9000,78411493,0
20080312,5.8900,5.9100,5.6600,5.7000,60203776,0
20080313,5.6400,5.6400,5.1200,5.3900,125541038,0
20080314,5.4500,5.4900,5.2500,5.2900,80510668,0
20080317,5.0200,5.2600,4.9500,5.1100,69822906,0
20080318,5.3200,5.4200,5.0300,5.2900,76806958,0
20080319,5.3900,5.5400,5.2700,5.4500,71484405,0
20080320,5.5100,5.7300,5.2900,5.6200,175819203,0
20080324,5.6900,6.0200,5.6800,5.9600,55208472,0
20080325,6.0300,6.1000,5.8600,6.0000,56611752,0
20080326,6.0800,6.0900,5.8300,5.8800,4429800,0
20080327,5.9300,5.9600,5.7500,5.8300,61719831,0
20080328,5.8900,5.9000,5.5800,5.5900,39701877,0
20080331,5.6000,5.7600,5.6000,5.7200,42294562,0
20080401,5.7700,5.9800,5.7700,5.9700,55328511,0
20080402,5.9500,6.3300,5.9300,6.1300,65244464,0
20080403,6.0700,6.4600,6.0500,6.4600,67736989,0
20080404,6.4300,6.5200,6.2000,6.4900,66864248,0
20080407,6.7500,6.8700,6.6000,6.7300,70089597,0
20080408,6.6900,7.0200,6.6700,6.9100,111113778,0
20080409,6.9400,7.0000,6.6500,6.7200,55199605,0
20080410,6.7200,6.8200,6.6000,6.7400,47469248,0
20080411,6.5900,6.7800,6.5700,6.6900,46406941,0
20080414,6.6900,6.8300,6.6900,6.7800,39536101,0
20080415,6.8300,6.9100,6.6700,6.8800,44834194,0
20080416,6.9500,7.2100,6.9200,7.1900,63454381,0
20080417,7.1400,7.3100,7.0800,7.2600,64820107,0
20080418,7.3200,7.5000,7.3100,7.4500,95216477,0
20080421,7.5000,7.7700,7.4600,7.7300,75387171,0
20080422,7.7000,7.8600,7.5200,7.6500,63320487,0
20080423,7.7600,7.8300,7.3600,7.5200,83817318,0
20080424,8.0200,8.7900,7.8100,8.4000,241782980,0
20080425,8.2000,8.2300,7.4900,7.5000,227269752,0
20080428,8.1500,8.4200,8.1000,8.2100,170511544,0
20080429,8.2200,8.3800,8.0800,8.1200,63074784,0
20080430,8.2100,8.4200,8.1700,8.2600,66520551,0
20080501,8.2800,8.5400,8.2200,8.4800,63141503,0
20080502,8.5500,8.6800,8.1500,8.2700,75412130,0
20080505,8.2700,8.3800,8.1600,8.3300,38431033,0
20080506,8.2700,8.3000,8.1900,8.2700,37920939,0
20080507,8.2800,8.3100,7.9100,7.9600,58838347,0
20080508,8.0500,8.2200,7.9000,8.2000,48454669,0
20080509,8.2000,8.3300,8.0500,8.1000,41043898,0
20080512,8.1700,8.2200,8.1200,8.1500,28658016,0
20080513,8.1600,8.2900,8.1500,8.2300,38193196,0
20080514,8.2500,8.3700,8.1100,8.1400,36193846,0
20080515,8.1800,8.2400,8.1000,8.1700,42721427,0
20080516,8.2100,8.2500,8.0300,8.1100,41263259,0
20080519,8.1200,8.1800,8.0000,8.0200,36048434,0
20080520,8.0200,8.0300,7.8700,8.0000,43357113,0
20080521,8.0300,8.0300,7.7600,7.8000,43422887,0
20080522,7.4900,7.4900,7.0400,7.1600,106839350,0
20080523,6.9900,7.0000,6.7300,6.8700,66871629,0
20080527,6.7900,7.0000,6.5900,6.8000,71148952,0
20080528,6.9300,7.0200,6.6900,6.7800,50981226,0
20080529,6.7900,6.8200,6.7000,6.7100,28447795,0
20080530,6.8800,6.9200,6.7000,6.8000,55748345,0
20080602,6.8500,6.9300,6.6000,6.6400,51984289,0
20080603,6.6900,6.7500,6.5900,6.6800,56053227,0
20080604,6.6400,6.6900,6.4250,6.4600,56143995,0
20080605,6.4800,6.5000,6.2600,6.4000,48559280,0
20080606,6.3500,6.3500,5.9700,6.0400,64502838,0
20080609,6.1400,6.3600,6.0700,6.3600,50800063,0
20080610,6.2500,6.2500,6.0200,6.1200,34514111,0
20080611,6.1300,6.1500,5.9700,5.9700,42860173,0
20080612,6.0500,6.1500,5.9100,6.0000,32446296,0
20080613,6.1400,6.3000,6.1000,6.2700,59521322,0
20080616,6.2500,6.5500,6.2100,6.5000,63861644,0
20080617,6.5900,6.7500,6.5200,6.6000,56362613,0
20080618,6.5000,6.5100,6.0900,6.2200,96909922,0
20080619,6.3200,6.3500,6.1300,6.3200,39759301,0
20080620,6.2400,6.2900,5.7400,5.8100,97632804,0
20080623,5.8900,5.8900,5.2800,5.2800,81513424,0
20080624,5.3200,5.4900,5.2500,5.3200,109774501,0
20080625,5.3600,5.4700,5.2200,5.2400,40673011,0
20080626,5.0700,5.1600,4.9400,5.0700,82334584,0
20080627,5.0700,5.1200,4.9000,4.9800,55993207,0
20080630,4.9900,5.2800,4.4600,4.8100,76164726,0
20080701,4.7100,4.9500,4.4100,4.7100,125482597,0
20080702,4.7400,4.8100,4.3600,4.3600,64264574,0
20080703,4.4200,4.5300,4.3000,4.4200,32063318,0
20080707,4.6000,4.6700,4.4300,4.4700,51350642,0
20080708,4.5300,4.9700,4.4400,4.9000,72900483,0
20080709,4.9500,5.1700,4.9500,4.9500,78156189,0
20080710,5.0600,5.0600,4.4700,4.5800,77252143,0
20080711,4.4500,5.0700,4.4000,4.8600,74945989,0
20080714,4.9700,5.0000,4.6300,4.6600,39818104,0
20080715,4.6000,4.9305,4.3500,4.6500,77520703,0
20080716,4.7100,5.5300,4.6000,5.4900,96542603,0
20080717,5.5600,5.6200,5.1300,5.4900,72729427,0
20080718,5.4300,5.5400,5.2800,5.4400,39138711,0
20080721,5.4700,5.5650,5.3400,5.4800,40041868,0
20080722,5.3200,5.9200,5.2800,5.8400,54199802,0
20080723,5.9500,6.3300,5.9100,6.0300,70485617,0
20080724,5.7800,5.8500,5.0300,5.1100,98043395,0
20080725,5.2200,5.2800,4.9700,5.0500,66476247,0
20080728,5.0500,5.1400,4.6037,4.7500,83929086,0
20080729,4.8300,5.0200,4.7200,5.0200,57078094,0
20080730,5.1200,5.2100,4.7600,4.8400,57869259,0
20080731,4.7400,5.0000,4.7400,4.8000,43011713,0
20080801,4.8000,4.9300,4.6000,4.6500,54286702,0
20080804,4.6700,4.9000,4.6600,4.8100,30831358,0
20080805,4.9400,5.0900,4.8700,5.0900,61653542,0
20080806,5.1000,5.1000,4.9000,4.9400,59317149,0
20080807,4.9100,5.0500,4.8300,4.8600,36662062,0
20080808,4.9200,5.3600,4.8500,5.2600,44401397,0
20080811,5.2400,5.5000,5.1200,5.1600,40981623,0
20080812,5.2400,5.4500,5.1600,5.1900,37394629,0
20080813,5.2700,5.2700,4.8200,4.8800,67573883,0
20080814,4.9400,5.2000,4.9300,5.1000,38273157,0
20080815,5.2000,5.2200,5.0400,5.1100,32662874,0
20080818,5.1300,5.1300,4.8800,4.8900,36290855,0
20080819,4.9000,4.9000,4.7000,4.7200,39345282,0
20080820,4.8000,4.8300,4.5200,4.6100,49237869,0
20080821,4.5400,4.5800,4.4000,4.4200,60550911,0
20080822,4.5300,4.6000,4.3499,4.4700,55776148,0
20080825,4.4600,4.5200,4.2500,4.4100,70232448,0
20080826,4.4000,4.4300,4.2700,4.3500,49283479,0
20080827,4.3500,4.4200,4.2400,4.2600,71814048,0
20080828,4.3000,4.4400,4.2500,4.4300,52637327,0
20080829,4.3800,4.5900,4.3500,4.4600,37381071,0
20080902,4.6700,4.8100,4.4500,4.5100,53444367,0
20080903,4.5500,4.6900,4.4900,4.5700,83817500,0
20080904,4.5400,4.6500,4.3900,4.3900,87645415,0
20080905,4.3700,4.4200,4.2600,4.4100,60086349,0
20080908,4.6100,4.6900,4.3200,4.5500,72290692,0
20080909,4.5800,4.6700,4.3900,4.4000,51680398,0
20080910,4.4400,4.5000,4.3800,4.4700,39336926,0
20080911,4.3800,4.7500,4.3600,4.6800,85570865,0
20080912,4.7200,4.9900,4.6000,4.9100,130052086,0
20080915,4.6100,5.0700,4.5000,4.7400,103872209,0
20080916,4.6000,5.1800,4.5500,5.0700,99320510,0
20080917,5.0000,5.0400,4.6000,4.9400,123012954,0
20080918,4.9900,5.3500,4.7600,5.2800,110424138,0
20080919,5.6600,5.7000,5.1500,5.2900,91336129,0
20080922,5.3400,5.3400,4.8600,4.9500,51345936,0
20080923,5.0500,5.0500,4.8100,4.8600,21401241,0
20080924,4.9600,5.0300,4.8100,5.0300,28073401,0
20080925,5.0500,5.2000,4.9200,4.9800,27479160,0
20080926,4.8500,5.0000,4.7199,4.8100,37182667,0
20080929,4.8000,4.9000,4.1700,4.1700,35350562,0
20080930,4.5500,5.2000,4.4000,5.2000,43001372,0
20081001,4.7500,4.9500,4.4900,4.5500,38111502,0
20081002,4.5100,4.6100,4.3500,4.3500,28669637,0
20081003,4.4700,4.4700,4.0500,4.0500,43101261,0
20081006,3.9900,4.0200,3.3200,3.6900,64837565,0
20081007,3.7900,3.9000,2.9200,2.9200,71788619,0
20081008,2.9600,3.0900,2.1000,2.6600,127978301,0
20081009,2.8800,3.0000,2.0300,2.0800,130293446,0
20081010,2.0700,2.5500,1.8800,1.9900,196968899,0
20081013,2.9800,2.9800,2.3100,2.3900,121991285,0
20081014,2.9700,2.9700,2.4000,2.4500,82854644,0
20081015,2.5200,2.5500,2.2900,2.3000,54074164,0
20081016,2.4800,2.4800,2.0500,2.2700,69338826,0
20081017,2.2500,2.5400,2.1600,2.4300,65656718,0
20081020,2.5500,2.6100,2.3200,2.3300,45017648,0
20081021,2.2200,2.3100,2.1300,2.1700,51397312,0
20081022,2.1900,2.2100,2.0700,2.1000,43730178,0
20081023,2.1600,2.1600,1.9200,2.0000,71762312,0
20081024,1.8400,2.0800,1.8000,2.0100,65620334,0
20081027,2.0500,2.0900,1.9400,2.0300,35720847,0
20081028,2.2000,2.2400,2.0800,2.1500,58582977,0
20081029,2.1900,2.2800,2.1000,2.1600,77516546,0
20081030,2.2700,2.2800,2.1100,2.2800,65288082,0
20081031,2.2100,2.3000,2.1699,2.1900,64683907,0
20081103,2.2500,2.2500,2.1100,2.1300,46948440,0
20081104,2.2200,2.2300,2.1300,2.1600,63304151,0
20081105,2.2300,2.2300,2.0600,2.0900,51577103,0
20081106,2.1100,2.1200,1.8700,1.9800,90929828,0
20081107,2.0300,2.1000,1.8400,2.0200,93936378,0
20081110,2.0800,2.1200,1.9000,1.9300,58269478,0
20081111,1.9900,2.0000,1.7200,1.8000,72504418,0
20081112,1.9900,2.0000,1.8300,1.8400,50057415,0
20081113,1.9000,1.9300,1.7400,1.9000,47116921,0
20081114,1.8600,1.8900,1.7900,1.8000,35717475,0
20081117,1.8600,1.8800,1.7200,1.7200,39364456,0
20081118,1.7600,1.7700,1.5600,1.6800,51758575,0
20081119,1.6500,1.7100,1.2100,1.2600,127843389,0
20081120,1.3100,1.8700,1.0100,1.3900,198780999,0
20081121,1.4700,1.5500,1.2500,1.4300,132068343,0
20081124,1.7800,1.8500,1.4000,1.5600,131274094,0
20081125,1.6900,1.7200,1.5800,1.6600,79939136,0
20081126,1.7200,2.2300,1.6900,2.1500,173058038,0
20081128,2.4700,2.7400,2.3200,2.6900,119912658,0
20081201,3.0000,3.0100,2.0200,2.5500,291967726,0
20081202,2.7000,2.9000,2.5800,2.7000,198491174,0
20081203,2.7800,2.9700,2.6800,2.8500,152719110,0
20081204,2.8200,2.9600,2.5100,2.6600,141082437,0
20081205,2.7000,2.8800,2.6200,2.7200,99142662,0
20081208,3.2000,3.5400,2.8100,3.3800,268401535,0
20081209,3.2800,3.3200,3.0200,3.2300,137983612,0
20081210,3.3800,3.4200,3.0100,3.2500,141351201,0
20081211,3.1200,3.1400,2.8200,2.9000,93237945,0
20081212,2.1900,3.2100,2.1200,3.0400,211193476,0
20081215,3.1800,3.2500,3.0700,3.1800,69780388,0
20081216,3.2500,3.2500,3.1000,3.1300,60155399,0
20081217,3.1300,3.1700,3.0800,3.1400,52372258,0
20081218,3.1400,3.1400,2.6900,2.8400,109048094,0
20081219,3.2000,3.2500,2.7500,2.9500,143961708,0
20081222,2.9000,2.9000,2.5500,2.5900,67680560,0
20081223,2.4800,2.5100,2.1300,2.1900,103763828,0
20081224,2.2100,2.2500,2.0700,2.1100,37181733,0
20081226,2.2300,2.3500,2.2100,2.2900,40804252,0
20081229,2.4100,2.4500,2.1200,2.2200,47049614,0
20081230,2.3400,2.3400,2.2000,2.2900,39314907,0
20081231,2.2900,2.3000,2.2000,2.2900,39815483,0
20090102,2.3000,2.4900,2.2800,2.4600,42108590,0
20090105,2.4200,2.6400,2.3100,2.5800,73093177,0
20090106,2.6400,2.8500,2.6300,2.7600,58984189,0
20090107,2.7200,2.8200,2.6200,2.6900,43956910,0
20090108,2.6200,2.7000,2.5000,2.6900,51174470,0
20090109,2.6300,2.7300,2.5900,2.6300,39852167,0
20090112,2.6900,2.6900,2.5200,2.6400,47710677,0
20090113,2.6000,2.6400,2.4200,2.4800,40498572,0
20090114,2.4100,2.4300,2.1900,2.2600,56700170,0
20090115,2.2700,2.3500,2.0500,2.2300,69606046,0
20090116,2.3400,2.3600,2.0600,2.1900,60093180,0
20090120,2.2200,2.2500,2.0500,2.1300,51661919,0
20090121,2.1800,2.1900,2.0000,2.0900,75365149,0
20090122,2.0400,2.0700,1.9000,1.9400,52683389,0
20090123,1.9000,1.9300,1.8000,1.8000,71025660,0
20090126,1.9900,2.0600,1.8700,1.9400,50932860,0
20090127,2.0200,2.0400,1.9400,1.9700,31192678,0
20090128,2.0400,2.0600,1.9800,2.0300,34912285,0
20090129,2.0300,2.0300,1.9500,1.9500,30993274,0
20090130,1.9900,1.9900,1.8500,1.8700,35479949,0
20090202,1.8600,1.9300,1.8100,1.8800,32303708,0
20090203,1.9200,1.9700,1.8100,1.9600,34119474,0
20090204,1.9800,2.0200,1.9200,1.9500,24203630,0
20090205,1.9400,1.9700,1.8600,1.9300,17335008,0
20090206,1.9400,1.9900,1.9000,1.9400,21389566,0
20090209,1.9600,1.9600,1.8400,1.9000,27266803,0
20090210,1.9100,1.9200,1.8200,1.8200,28273774,0
20090211,1.8500,1.8800,1.8000,1.8500,30225031,0
20090212,1.8300,1.8500,1.7500,1.7900,23422542,0
20090213,1.8200,1.8300,1.7200,1.7600,23009386,0
20090217,1.7000,1.7500,1.6100,1.6900,32860216,0
20090218,1.7800,1.7900,1.6300,1.6700,25058470,0
20090219,1.6900,1.7000,1.6100,1.6300,19034198,0
20090220,1.6000,1.6100,1.5000,1.5800,37900520,0
20090223,1.6500,1.9100,1.6100,1.7300,44460533,0
20090224,1.8000,2.0000,1.8000,2.0000,35167886,0
20090225,2.1000,2.1600,2.0000,2.0100,54369658,0
20090226,2.0800,2.0900,1.8100,1.9800,32316487,0
20090227,1.9300,2.0000,1.8000,2.0000,31515462,0
20090302,1.9100,1.9400,1.8300,1.8800,19605521,0
20090303,1.9100,1.9100,1.8000,1.8100,15442650,0
20090304,1.9000,1.9000,1.8300,1.8700,22404150,0
20090305,1.7500,2.0000,1.7300,1.8100,47498158,0
20090306,1.8300,1.9100,1.6500,1.7000,35136630,0
20090309,1.7800,1.8500,1.7000,1.7400,32278803,0
20090310,1.8500,1.8900,1.8100,1.8500,31181579,0
20090311,1.9100,2.0000,1.8700,1.9600,43525667,0
20090312,1.9800,2.1000,1.9800,2.1000,46703776,0
20090313,2.1900,2.2500,2.1200,2.1900,53675892,0
20090316,2.2800,2.3000,2.0900,2.1000,44227987,0
20090317,2.1700,2.3000,2.1100,2.2800,43203282,0
20090318,2.2800,2.6500,2.2800,2.4700,92835391,0
20090319,2.7700,2.7800,2.2800,2.5100,61261324,0
20090320,2.7000,2.7500,2.5200,2.7500,57246609,0
20090323,2.8800,2.9000,2.8000,2.9000,45330876,0
20090324,2.8300,2.9500,2.7600,2.8200,36903234,0
20090325,2.9000,2.9900,2.7600,2.7700,51463046,0
20090326,2.9000,2.9400,2.8100,2.9400,38805631,0
20090327,2.9600,2.9800,2.8200,2.8400,32080904,0
20090330,2.7300,2.8800,2.3800,2.7600,63985223,0
20090331,2.8400,2.8700,2.6300,2.6300,45913518,0
20090401,2.5600,2.8000,2.4000,2.7400,68271453,0
20090402,2.8900,2.9500,2.8300,2.9100,68130454,0
20090403,2.9300,3.2500,2.9100,3.2500,111824537,0
20090406,3.2700,4.0000,3.2500,3.7700,231439161,0
20090407,3.7000,3.7400,3.3600,3.4900,112627081,0
20090408,3.6700,4.0500,3.5300,3.9500,261067506,0
20090409,4.2200,4.4100,4.0300,4.2400,131505419,0
20090413,4.2500,4.3200,4.0300,4.2600,73962419,0
20090414,4.2800,4.3300,4.1500,4.3000,64229267,0
20090415,4.2300,4.2500,3.7500,4.0400,88312498,0
20090416,4.1200,4.2000,3.9500,4.1600,59376416,0
20090417,4.1900,4.2100,3.9700,4.0000,55084224,0
20090420,3.9100,3.9100,3.6100,3.6900,57797588,0
20090421,3.5300,3.8400,3.2700,3.8000,93851803,0
20090422,4.1000,4.4200,4.0500,4.2800,145386480,0
20090423,4.4300,4.5100,4.3100,4.4900,115727921,0
20090424,5.3300,5.4500,4.9600,5.0000,287772534,0
20090427,5.0700,5.4200,5.0200,5.1100,111424427,0
20090428,5.0800,5.4000,5.0100,5.1900,73138908,0
20090429,5.3200,5.4500,5.2800,5.4500,70786225,0
20090430,5.5800,5.9900,5.5700,5.9800,186983688,0
20090501,5.9900,6.0000,5.5600,5.6900,102853312,0
20090504,5.9000,5.9400,5.7500,5.9000,57192246,0
20090505,5.8200,5.9100,5.6000,5.8500,70388719,0
20090506,5.9100,6.2900,5.9000,6.2600,95547218,0
20090507,6.5100,6.5400,5.6500,6.0600,95031049,0
20090508,6.1900,6.3000,6.0300,6.2400,63884406,0
20090511,6.0900,6.2600,5.8800,6.0800,64849072,0
20090512,5.7400,5.7700,5.0100,5.0100,217074096,0
20090513,4.7700,4.9700,4.7100,4.9600,541175530,0
20090514,5.1600,5.3600,4.9900,5.1600,207354321,0
20090515,5.2200,5.5000,5.2200,5.4900,128733282,0
20090518,5.6900,5.7000,5.2900,5.5000,121707257,0
20090519,5.4900,5.6900,5.3300,5.6300,92782419,0
20090520,5.6600,5.7500,5.3300,5.4100,95526132,0
20090521,5.2500,5.3900,5.0600,5.3300,78529358,0
20090522,5.3700,5.3700,5.1000,5.2600,50026686,0
20090526,5.1600,5.4100,5.1000,5.4000,66383208,0
20090527,5.4800,5.5300,5.2500,5.3400,55326945,0
20090528,5.4100,5.5600,5.2500,5.5600,63255006,0
20090529,5.5800,5.7500,5.4100,5.7500,99306463,0
20090601,5.9500,6.2300,5.8800,6.1300,111714469,0
20090602,6.1700,6.4600,6.0300,6.4100,134751890,0
20090603,6.3000,6.3100,5.9600,6.1800,111423581,0
20090604,6.1800,6.4000,6.1700,6.3600,83850689,0
20090605,6.4700,6.5300,6.2200,6.3600,85658871,0
20090608,6.2100,6.4600,6.0600,6.3800,85590342,0
20090609,6.3800,6.4400,6.1800,6.2600,84569314,0
20090610,6.3200,6.4300,6.1100,6.1900,90297052,0
20090611,6.1500,6.2400,5.7500,5.9800,133040782,0
20090612,6.0100,6.1500,5.9200,6.1100,54584184,0
20090615,6.0200,6.0400,5.8000,5.9300,65242733,0
20090616,5.9400,5.9500,5.5200,5.6700,87214030,0
20090617,5.6400,5.8500,5.3000,5.7100,87747771,0
20090618,5.7800,5.8100,5.5200,5.6800,57600260,0
20090619,5.7300,5.9600,5.6900,5.7200,69582710,0
20090622,5.6700,5.7900,5.3700,5.3800,57635989,0
20090623,5.4300,5.5900,5.2100,5.5300,60592604,0
20090624,5.6600,5.9000,5.5100,5.6300,72264766,0
20090625,5.5700,5.7500,5.3700,5.6800,62899563,0
20090626,5.6500,5.8000,5.5500,5.6100,68303903,0
20090629,5.6600,5.9600,5.6000,5.7800,73552274,0
20090630,5.9600,6.1600,5.8600,6.0700,85531307,0
20090701,6.1200,6.2500,5.8900,5.9100,95888244,0
20090702,5.8300,6.0800,5.5500,5.8900,73694752,0
20090706,5.8700,6.0500,5.6800,5.7500,73705166,0
20090707,5.7400,5.7500,5.5100,5.5300,68321902,0
20090708,5.5500,5.6100,5.2400,5.3500,67379801,0
20090709,5.4600,5.7600,5.3200,5.6300,60243555,0
20090710,5.5300,5.7500,5.5200,5.7200,47272696,0
20090713,5.7200,5.7400,5.5100,5.6900,46062772,0
20090714,5.6900,5.8900,5.6000,5.8400,56107596,0
20090715,5.9800,6.0600,5.9100,6.0500,64814074,0
20090716,5.9800,6.1400,5.8400,6.1300,66508841,0
20090717,6.1500,6.2200,6.0300,6.1400,62832170,0
20090720,6.2000,6.3000,6.1300,6.1900,64037745,0
20090721,6.2800,6.3000,6.0400,6.2000,57398750,0
20090722,6.1700,6.4800,6.1300,6.3800,91812915,0
20090723,6.9400,7.1000,6.6500,6.9800,269099668,0
20090724,6.9000,6.9200,6.7000,6.7800,99700484,0
20090727,6.8300,7.2900,6.7200,7.2700,104813229,0
20090728,7.2000,7.2800,7.0500,7.1400,68800899,0
20090729,7.0800,7.3200,6.9900,7.1200,74129659,0
20090730,7.2800,7.4800,7.1800,7.3900,88740944,0
20090731,7.4600,8.0000,7.4300,8.0000,156355280,0
20090803,8.6500,8.8600,8.3000,8.3300,246431689,0
20090804,8.4000,8.5100,8.0900,8.3000,122641576,0
20090805,8.5100,8.5800,8.3200,8.4400,97215256,0
20090806,8.5200,8.5500,7.9100,8.0700,132528962,0
20090807,8.3300,8.3400,8.0000,8.0100,95391787,0
20090810,7.9400,7.9600,7.6200,7.7200,90356662,0
20090811,7.6500,7.9300,7.6400,7.8100,81695308,0
20090812,7.8500,7.9701,7.6900,7.7000,73805206,0
20090813,7.8500,7.9200,7.7000,7.9000,88102814,0
20090814,7.9800,8.0100,7.7500,7.8300,58019353,0
20090817,7.5100,7.6200,7.1300,7.3700,78689235,0
20090818,7.5200,7.7500,7.4800,7.6400,72395448,0
20090819,7.5000,7.7500,7.5000,7.6500,47417521,0
20090820,7.7000,7.7400,7.6600,7.6800,29608277,0
20090821,7.7900,7.8300,7.6200,7.7400,55283244,0
20090824,7.7500,7.8100,7.3100,7.4100,93581451,0
20090825,7.4300,7.6500,7.4300,7.5900,53545620,0
20090826,7.6100,7.6400,7.4100,7.6100,44502175,0
20090827,7.6600,7.7100,7.4600,7.6700,62564719,0
20090828,7.7300,7.8000,7.6900,7.7300,44250359,0
20090831,7.6000,7.6400,7.4700,7.6000,43810449,0
20090901,7.5100,7.7700,7.1300,7.2400,102771203,0
20090902,7.1800,7.2100,6.8700,7.0300,65920189,0
20090903,7.1400,7.5200,6.9700,7.4800,87169894,0
20090904,7.4900,7.5500,7.2700,7.4300,42539791,0
20090908,7.5300,7.5500,7.2700,7.3000,45510090,0
20090909,7.3200,7.5200,7.2500,7.3900,47496027,0
20090910,7.4300,7.4800,7.3500,7.4400,34041147,0
20090911,7.4600,7.5400,7.3000,7.3300,48787877,0
20090914,7.3000,7.4000,7.1800,7.3900,34524390,0
20090915,7.3900,7.4400,7.2000,7.2000,50771439,0
20090916,7.3400,7.3600,7.0200,7.1500,107442579,0
20090917,7.0500,7.2500,6.8500,6.9200,103372275,0
20090918,6.9900,7.0600,6.9300,6.9400,53331227,0
20090921,6.8800,6.9200,6.7500,6.8300,52822145,0
20090922,6.9200,7.0900,6.9000,7.0100,55581966,0
20090923,7.2000,7.5900,7.1800,7.3600,139441327,0
20090924,7.5300,7.5500,7.2100,7.3300,88410591,0
20090925,7.3400,7.4600,7.2000,7.2900,61908850,0
20090928,7.3600,7.5000,7.3300,7.4900,45883894,0
20090929,7.4900,7.5000,7.3600,7.4500,46727701,0
20090930,7.4800,7.5000,7.1400,7.2100,95959517,0
20091001,7.1800,7.2500,6.9700,6.9700,101530880,0
20091002,6.8100,6.9900,6.6100,6.8400,55825095,0
20091005,6.9400,7.0800,6.8400,7.0500,42701533,0
20091006,7.1800,7.2200,7.0400,7.1400,48500778,0
20091007,7.1100,7.1400,7.0010,7.1300,33868949,0
20091008,7.1900,7.2700,7.1100,7.1800,78354923,0
20091009,7.1500,7.1600,7.0500,7.1200,32612893,0
20091012,7.1900,7.8300,7.1600,7.6200,152372678,0
20091013,7.5800,7.8800,7.5100,7.6200,100372000,0
20091014,7.8000,7.8100,7.6100,7.6600,58858113,0
20091015,7.6100,7.7400,7.6100,7.6600,40371193,0
20091016,7.5600,7.5900,7.4000,7.4200,47371252,0
20091019,7.5400,7.6800,7.4200,7.5700,62833886,0
20091020,7.6600,7.8300,7.6500,7.7100,50103971,0
20091021,7.6900,7.9800,7.6500,7.7800,69777123,0
20091022,7.7300,7.8700,7.6200,7.7600,53432370,0
20091023,7.8200,7.8400,7.5500,7.6300,47705550,0
20091026,7.7000,7.8400,7.4000,7.4700,60580330,0
20091027,7.4800,7.5300,7.1700,7.3300,72986774,0
20091028,7.2700,7.3400,6.8899,6.9600,94665297,0
20091029,7.1400,7.3500,7.0600,7.3000,69469866,0
20091030,7.2800,7.3000,6.8100,7.0000,95737431,0
20091102,7.7300,7.8400,7.3500,7.5800,208718310,0
20091103,7.3500,7.6700,7.3100,7.4400,193783084,0
20091104,7.3500,7.4300,7.2400,7.2700,240095189,0
20091105,7.3600,7.5000,7.3200,7.4500,125050122,0
20091106,7.4000,7.7500,7.3400,7.7500,159975746,0
20091109,7.7800,8.1800,7.7500,8.1800,203287873,0
20091110,8.1500,8.3500,8.0400,8.2400,136649746,0
20091111,8.3300,8.4000,8.2600,8.3300,89389979,0
20091112,8.2500,8.4400,8.1700,8.2000,86560227,0
20091113,8.2500,8.4500,8.2400,8.4100,86202117,0
20091116,8.5100,8.7900,8.5000,8.7100,121769201,0
20091117,8.7800,9.0000,8.7500,8.9800,126809573,0
20091118,9.0000,9.1400,8.8000,8.9400,120432736,0
20091119,8.8200,8.8200,8.5500,8.7300,90625717,0
20091120,8.6300,8.7800,8.5800,8.6400,59314667,0
20091123,8.8400,8.9100,8.6700,8.7300,61341703,0
20091124,8.8000,8.8300,8.6500,8.8100,47088333,0
20091125,8.8700,8.9000,8.7600,8.8100,26922516,0
20091127,8.5000,8.8100,8.4000,8.7300,42147260,0
20091130,8.7800,8.9250,8.6700,8.8900,58900088,0
20091201,9.0100,9.0700,8.8100,8.8800,104011657,0
20091202,8.9400,9.0700,8.9100,9.0100,63656537,0
20091203,9.0500,9.1100,8.8900,8.9400,57935316,0
20091204,9.1000,9.1400,8.7800,8.9400,79533465,0
20091207,8.9000,9.0000,8.8000,8.9100,41476233,0
20091208,8.8700,8.8900,8.7600,8.8200,57472929,0
20091209,8.8700,9.0100,8.8000,8.8600,52861849,0
20091210,8.9400,9.0900,8.9000,9.0500,63643648,0
20091211,9.0900,9.1000,8.9800,9.0000,63474681,0
20091214,9.0000,9.1000,8.9700,9.0800,37983689,0
20091215,9.0400,9.4600,9.0300,9.3900,109417839,0
20091216,9.4400,9.6400,9.4100,9.4900,71460489,0
20091217,9.4900,9.5600,9.3300,9.3900,55724548,0
20091218,9.5600,9.7300,9.4700,9.6800,88033030,0
20091221,9.7700,9.8000,9.6300,9.6700,53385672,0
20091222,9.7900,9.9000,9.7100,9.9000,50860278,0
20091223,10.0100,10.1100,9.9300,10.0800,64814927,0
20091224,10.1700,10.2000,10.0600,10.1300,24895639,0
20091228,10.1800,10.3700,10.1500,10.2000,53979864,0
20091229,10.2700,10.2900,10.0900,10.1100,40821576,0
20091230,10.0500,10.0800,9.8900,9.9900,46699554,0
20091231,10.0400,10.0600,9.9200,10.0000,31253696,0
20100104,10.1700,10.2800,10.0455,10.2800,60855796,0
20100105,10.4500,11.2400,10.4000,10.9600,215620138,0
20100106,11.2100,11.4600,11.1300,11.3700,200070554,0
20100107,11.4600,11.6900,11.3200,11.6600,130201626,0
20100108,11.6700,11.7400,11.4600,11.6900,130462912,0
20100111,11.9000,12.1400,11.7800,12.1100,170626174,0
20100112,11.9800,12.0300,11.7200,11.8700,162995898,0
20100113,11.9100,11.9300,11.4700,11.6800,154527028,0
20100114,11.6500,11.8600,11.5100,11.7600,116572673,0
20100115,11.7400,11.7600,11.5500,11.6000,96174717,0
20100119,11.5100,11.8300,11.4600,11.7500,65933944,0
20100120,11.6800,11.6900,11.5000,11.5100,71649459,0
20100121,11.5300,11.6200,11.0100,11.1800,121451396,0
20100122,11.0100,11.1200,10.4100,10.5200,161530010,0
20100125,10.7300,11.1000,10.6100,11.0300,121621423,0
20100126,11.1700,11.4600,11.0700,11.1900,108250462,0
20100127,11.5700,11.6200,11.2200,11.5500,105091531,0
20100128,11.9000,11.9500,11.2700,11.4100,203466724,0
20100129,11.6000,11.6100,10.7000,10.8400,159741164,0
20100201,11.1400,11.1800,10.9300,11.1200,82748130,0
20100202,11.2600,11.5200,11.1900,11.3900,119785377,0
20100203,11.4900,11.6600,11.4200,11.6400,90125495,0
20100204,11.4900,11.5300,11.0000,11.0600,129792142,0
20100205,10.9700,11.1100,10.4900,10.9100,181535182,0
20100208,11.0900,11.3200,10.8800,10.9700,92031327,0
20100209,11.1800,11.2200,11.0200,11.1500,83207091,0
20100210,11.1200,11.1400,10.9000,10.9400,73395561,0
20100211,11.0000,11.1850,10.8800,11.1800,65116156,0
20100212,10.9200,11.1800,10.8500,11.1200,69465400,0
20100216,11.2100,11.3800,11.1100,11.3200,62537480,0
20100217,11.4300,11.5200,11.3500,11.4900,65983124,0
20100218,11.4100,11.4800,11.2900,11.3800,53406735,0
20100219,11.3500,11.4000,11.2600,11.2900,46989996,0
20100222,11.3600,11.3800,11.1800,11.2100,41993070,0
20100223,11.1800,11.6300,11.1500,11.6000,114688393,0
20100224,11.7200,11.8800,11.6500,11.7300,84200733,0
20100225,11.5300,11.8300,11.4000,11.7800,83114433,0
20100226,11.8300,11.8500,11.6100,11.7400,72368345,0
20100301,11.8100,12.4200,11.7500,12.4100,142605445,0
20100302,12.6200,12.6800,12.1800,12.2200,193706534,0
20100303,12.4600,12.8300,12.3500,12.6900,157004555,0
20100304,12.7800,12.8000,12.5200,12.7900,89836710,0
20100305,12.9200,13.0400,12.8300,13.0000,106920602,0
20100308,12.9400,12.9600,12.7900,12.9300,78903174,0
20100309,12.8300,13.0300,12.7300,12.8000,83934217,0
20100310,12.8800,12.9500,12.8000,12.8200,56850540,0
20100311,12.7900,12.9700,12.7500,12.9100,59385985,0
20100312,13.0200,13.3700,12.9800,13.3400,104770909,0
20100315,13.4600,13.6300,13.3200,13.4000,95198188,0
20100316,13.4900,13.5100,13.3200,13.4900,74692616,0
20100317,13.5500,14.1500,13.5500,14.1000,137318668,0
20100318,14.2300,14.5400,13.6500,13.7300,235094317,0
20100319,13.9100,13.9200,13.0400,13.2900,252413612,0
20100322,12.9800,13.9900,12.8100,13.9900,170576031,0
20100323,14.1700,14.3000,13.8100,13.9000,167002341,0
20100324,13.7700,14.0500,13.7600,13.9000,91820854,0
20100325,14.0500,14.1200,13.7600,13.8000,88909207,0
20100326,13.8900,13.9800,13.7600,13.8600,60400334,0
20100329,13.7000,13.8841,13.3900,13.5700,158224973,0
20100330,13.5500,13.6400,13.1800,13.2800,142055129,0
20100331,12.8200,12.9500,12.4200,12.5700,433659040,0
20100401,12.8400,12.9500,12.5800,12.6300,212952064,0
20100405,12.8900,12.9200,12.7600,12.7700,88957147,0
20100406,12.7800,12.8800,12.6000,12.7000,76423715,0
20100407,12.6900,12.8200,12.5300,12.5800,88112383,0
20100408,12.5500,12.7100,12.3400,12.6300,77491353,0
20100409,12.7300,12.8400,12.6100,12.7200,60408583,0
20100412,12.7200,12.8100,12.6400,12.7700,50783053,0
20100413,12.7500,12.8900,12.7100,12.7900,71008470,0
20100414,12.9200,13.4300,12.8600,13.3500,153602044,0
20100415,13.4200,13.8800,13.4100,13.7600,159110456,0
20100416,13.8400,13.9200,13.3000,13.4200,149644441,0
20100419,13.3800,13.7500,13.3600,13.6000,95855052,0
20100420,13.7200,13.9400,13.6700,13.9100,75630699,0
20100421,14.0200,14.1500,13.9200,14.1300,120393065,0
20100422,14.0000,14.2300,13.8500,14.2000,93331069,0
20100423,14.2200,14.3900,14.1100,14.2100,92002193,0
20100426,14.3900,14.5700,14.2800,14.4600,123029116,0
20100427,14.4400,14.5000,13.1500,13.5700,292667383,0
20100428,13.3900,13.4500,12.9000,13.2500,208023452,0
20100429,13.4500,13.7000,13.3800,13.5800,110114356,0
20100430,13.6400,13.7300,12.9600,13.0200,146322816,0
20100503,13.1800,13.4900,13.1800,13.3000,106416777,0
20100504,13.0700,13.0800,12.7500,12.8500,123207308,0
20100505,12.3200,12.7000,11.5900,12.3400,198525532,0
20100506,12.1700,12.5100,10.5900,11.7800,237086247,0
20100507,11.9500,11.9700,10.9500,11.5100,261066492,0
20100510,12.5400,12.5600,12.0200,12.1600,123773850,0
20100511,11.9900,12.5600,11.8500,12.3100,125738941,0
20100512,12.5700,12.7100,12.4900,12.6800,102656959,0
20100513,12.8700,12.8700,12.3200,12.4200,100159960,0
20100514,12.2500,12.3500,11.8700,12.1100,105855905,0
20100517,12.0800,12.1800,11.4900,11.9500,108686652,0
20100518,12.1500,12.1800,11.4500,11.5400,62317927,0
20100519,11.3000,11.6600,11.1100,11.5500,132864329,0
20100520,11.0400,11.3000,10.7600,10.8000,156449148,0
20100521,10.2500,11.3000,10.1700,11.2600,174455038,0
20100524,11.2900,11.4400,11.0100,11.0100,91090354,0
20100525,10.4700,11.0500,10.4200,11.0200,137858602,0
20100526,11.4500,11.8200,11.3500,11.3900,146871969,0
20100527,11.8500,12.0000,11.6600,11.9900,90700767,0
20100528,12.0500,12.0800,11.6200,11.7300,78823399,0
20100601,11.5000,11.8800,11.3771,11.4100,80977225,0
20100602,11.6600,11.8700,11.4500,11.8500,87265270,0
20100603,12.0100,12.1500,11.8100,11.9600,79568677,0
20100604,11.6900,11.8800,11.3900,11.5000,83480811,0
20100607,11.4500,11.5000,11.0600,11.0900,76228961,0
20100608,11.1400,11.3700,10.8900,11.2200,81494388,0
20100609,11.3600,11.4000,11.0000,11.0500,74947546,0
20100610,11.2100,11.4000,11.1000,11.3900,64799501,0
20100611,11.2300,11.4700,11.2100,11.4000,50280574,0
20100614,11.4800,11.7200,11.4000,11.4600,58144434,0
20100615,11.5500,11.7600,11.5200,11.7000,51790894,0
20100616,11.6500,11.7700,11.5000,11.6300,61954013,0
20100617,11.6100,11.6900,11.3300,11.4800,69430015,0
20100618,11.5600,11.6200,11.4000,11.4600,55417627,0
20100621,11.6800,11.8000,11.5000,11.5300,67814207,0
20100622,11.5400,11.6000,11.1800,11.2100,59877164,0
20100623,11.2300,11.2800,11.0000,11.0300,83134347,0
20100624,10.9900,11.0300,10.6400,10.7800,74491022,0
20100625,10.7500,10.7700,10.4200,10.7500,148168302,0
20100628,10.7200,10.7600,10.4300,10.4300,58047664,0
20100629,10.1200,10.1440,9.7500,9.8800,124866691,0
20100630,10.1000,10.5200,10.0400,10.0800,182831251,0
20100701,10.2300,10.6300,10.0200,10.5700,153382992,0
20100702,10.5800,10.6300,10.1500,10.2800,71607036,0
20100706,10.4200,10.5700,10.0400,10.1600,81246930,0
20100707,10.2100,10.6300,10.1700,10.5900,72565217,0
20100708,10.7200,10.8300,10.4500,10.6200,62355431,0
20100709,10.5800,10.9400,10.5400,10.8500,50732694,0
20100712,10.8400,11.1300,10.8300,11.1000,56354088,0
20100713,11.4700,11.8100,11.2600,11.6600,103923173,0
20100714,11.6200,11.9200,11.5400,11.8100,68051369,0
20100715,11.8600,11.9000,11.5100,11.8600,66020324,0
20100716,11.7500,11.7800,11.3000,11.3400,68905417,0
20100719,11.4400,11.5700,11.2300,11.4800,49909940,0
20100720,11.3000,11.7600,11.2500,11.7500,53134811,0
20100721,11.8200,11.8800,11.4300,11.5500,67645077,0
20100722,11.7600,12.2200,11.7500,12.0900,102031465,0
20100723,12.5500,12.7500,12.3500,12.7200,161608161,0
20100726,12.8200,13.1500,12.7500,12.9400,125770843,0
20100727,13.1600,13.1800,12.8500,13.0300,97305386,0
20100728,12.9900,13.0800,12.8600,12.9100,59746681,0
20100729,13.0300,13.1100,12.7200,12.9700,88544652,0
20100730,12.8100,13.0100,12.5800,12.7700,79539674,0
20100802,13.0600,13.2000,12.9400,13.1600,77124699,0
20100803,13.0800,13.2400,12.7700,12.9100,115202546,0
20100804,13.0000,13.2052,12.9500,13.1100,60874915,0
20100805,13.0500,13.0500,12.9000,12.9800,51574777,0
20100806,12.8300,13.0500,12.8000,13.0400,54704554,0
20100809,13.1200,13.1200,12.9200,13.0500,39071979,0
20100810,12.9400,13.0300,12.8000,12.9200,50265042,0
20100811,12.6500,12.6700,12.3300,12.4100,68132071,0
20100812,12.0300,12.3900,11.9000,12.2700,68017892,0
20100813,12.2500,12.3700,12.1300,12.1500,41635476,0
20100816,11.9600,12.1500,11.8800,11.9900,59316046,0
20100817,12.2000,12.3750,12.0600,12.1600,61043477,0
20100818,12.1700,12.2900,11.8023,12.2000,54218032,0
20100819,12.1300,12.2000,11.8300,11.8900,61058938,0
20100820,11.8500,11.9000,11.6000,11.7700,50814381,0
20100823,11.8400,11.9000,11.6000,11.6100,42449574,0
20100824,11.2800,11.4900,11.0900,11.2425,86304094,0
20100825,11.0400,11.4000,10.9500,11.3200,78587068,0
20100826,11.4000,11.5600,11.1400,11.1700,56953578,0
20100827,11.2600,11.7200,11.0500,11.5600,63568930,0
20100830,11.5800,11.6800,11.3500,11.3500,33651452,0
20100831,11.2700,11.4600,11.1300,11.2850,64987238,0
20100901,11.5300,11.8900,11.4600,11.6100,81988740,0
20100902,11.6800,11.8300,11.5700,11.7100,39943541,0
20100903,11.8800,12.1400,11.8400,12.0700,65243857,0
20100907,12.0100,12.0700,11.7800,11.8000,42497553,0
20100908,11.8100,11.9500,11.7000,11.8000,40798682,0
20100909,11.9600,12.0400,11.6400,11.7500,48528444,0
20100910,11.8100,11.9850,11.7500,11.7900,37858737,0
20100913,11.9300,12.0000,11.8400,11.9900,36689671,0
20100914,11.9600,12.0500,11.8900,11.9800,39772203,0
20100915,11.9300,11.9600,11.7600,11.8700,54102615,0
20100916,12.1200,12.5300,12.1000,12.4400,141408427,0
20100917,12.5300,12.5400,12.3400,12.4900,68954533,0
20100920,12.5500,12.6000,12.3800,12.5700,49864507,0
20100921,12.5300,12.7500,12.5100,12.5500,59130813,0
20100922,12.4300,12.5400,12.2900,12.3800,53190343,0
20100923,12.2600,12.4500,12.1500,12.3100,46873328,0
20100924,12.4200,12.5700,12.3850,12.5600,42647786,0
20100927,12.5700,12.6000,12.4600,12.4800,28805227,0
20100928,12.4800,12.5300,12.2700,12.5200,42674616,0
20100929,12.4500,12.5000,12.2800,12.3300,45211770,0
20100930,12.4400,12.4600,12.2000,12.2400,42679587,0
20101001,12.3500,12.4100,12.1200,12.2600,54565409,0
20101004,12.5735,12.9200,12.5300,12.8400,95949136,0
20101005,13.0000,13.0700,12.9200,13.0100,74701900,0
20101006,13.0600,13.4500,13.0400,13.2400,92325959,0
20101007,13.3200,13.3800,13.1900,13.3200,53526635,0
20101008,13.3000,13.7200,13.2800,13.6600,71857622,0
20101011,13.7200,13.9000,13.6800,13.8000,48002802,0
20101012,13.7100,13.8500,13.5100,13.7800,50056386,0
20101013,13.9000,13.9100,13.6400,13.6400,59061809,0
20101014,13.8800,14.0100,13.7800,13.9100,78814036,0
20101015,14.0000,14.0400,13.6100,13.8000,61337649,0
20101018,13.7500,13.9000,13.6400,13.8800,34938390,0
20101019,13.6300,13.6400,13.1800,13.3200,84613958,0
20101020,13.4500,13.7300,13.3500,13.6400,60800122,0
20101021,13.7800,14.1600,13.6600,13.8100,85364910,0
20101022,13.8600,14.0100,13.8300,13.9500,38003004,0
20101025,14.0500,14.2000,14.0100,14.1500,77370708,0
20101026,13.9724,14.4700,13.7650,14.3600,214814344,0
20101027,14.3400,14.3500,14.0900,14.2300,81025687,0
20101028,14.2900,14.3200,14.0600,14.2200,51713462,0
20101029,14.1800,14.2300,14.1000,14.1300,52281227,0
20101101,14.3200,14.3700,14.1600,14.2300,56605930,0
20101102,14.3200,14.4600,14.2200,14.4300,54691083,0
20101103,14.4800,15.2000,14.4400,15.1800,185668472,0
20101104,15.5100,15.9800,15.4000,15.8600,193231920,0
20101105,15.9800,16.2600,15.8100,16.2100,142488923,0
20101108,16.3600,16.4900,16.0600,16.4100,127385974,0
20101109,16.5300,16.5800,15.8800,16.0700,133717281,0
20101110,16.3200,16.7100,16.0800,16.6300,139738159,0
20101111,16.5400,16.6600,16.2000,16.6100,94746122,0
20101112,16.4600,16.5300,16.0400,16.3000,91657062,0
20101115,16.8100,17.4100,16.6800,17.0000,233268384,0
20101116,17.1900,17.4200,16.3600,16.5100,234693760,0
20101117,16.7600,16.9000,16.5200,16.6800,127748531,0
20101118,16.7700,16.8700,16.0500,16.1200,256937875,0
20101119,16.0200,16.3800,15.8300,16.2800,130323560,0
20101122,16.2600,16.5400,16.1100,16.2000,91288839,0
20101123,16.0100,16.1600,15.6200,15.7000,96689061,0
20101124,15.9500,16.0600,15.8100,15.9500,66919029,0
20101126,15.8100,16.1800,15.7500,16.1000,31557182,0
20101129,16.1200,16.1200,15.8600,16.0600,61577444,0
20101130,15.9200,15.9900,15.8300,15.9400,71737337,0
20101201,16.2400,16.5000,16.1400,16.4600,100724326,0
20101202,16.7200,16.8600,16.6300,16.7800,82484417,0
20101203,16.6300,16.8300,16.6000,16.8000,67399413,0
20101206,16.6600,16.7800,16.5200,16.6500,57290297,0
20101207,16.9100,16.9200,16.5500,16.5600,64104224,0
20101208,16.6600,16.7300,16.3500,16.6900,106699902,0
20101209,16.8200,16.8500,16.6600,16.7600,47280901,0
20101210,16.6800,16.7700,16.6500,16.7300,38195991,0
20101213,16.6500,16.7200,16.4700,16.4700,53899674,0
20101214,16.5000,16.5800,16.3900,16.4200,43069921,0
20101215,16.3700,16.6600,16.3500,16.5500,44901192,0
20101216,16.5200,16.7700,16.4400,16.7700,49567513,0
20101217,16.7600,16.8500,16.6800,16.8000,51948040,0
20101220,16.8500,16.9000,16.6300,16.8500,41879929,0
20101221,16.8900,17.0000,16.8350,16.9900,35603998,0
20101222,17.0000,17.0300,16.8500,16.9900,31602612,0
20101223,16.9000,16.9300,16.7500,16.7800,25767159,0
20101227,16.7200,16.8700,16.6000,16.8700,27710072,0
20101228,16.8300,16.8490,16.6500,16.7300,28413190,0
20101229,16.6700,16.8000,16.6500,16.7400,25556654,0
20101230,16.7200,16.8500,16.6500,16.6900,24055098,0
20101231,16.6500,16.8300,16.6100,16.7900,22425965,0
20110103,17.0150,17.3100,17.0000,17.2500,70794151,0
20110104,17.3900,17.6600,16.9600,17.3800,106477140,0
20110105,17.3100,18.0900,17.2200,17.8900,112377964,0
20110106,18.0300,18.2900,17.9500,18.2200,96284315,0
20110107,18.4150,18.4150,18.0800,18.2700,99029495,0
20110110,18.4250,18.4900,18.1562,18.3100,65348361,0
20110111,18.4800,18.4900,18.1300,18.2800,61312456,0
20110112,18.3600,18.7500,18.2900,18.7100,66841388,0
20110113,18.8100,18.9700,18.5500,18.6800,100531394,0
20110114,18.6100,18.7500,18.5800,18.6500,50279320,0
20110118,18.6600,18.7700,18.6100,18.7000,39737433,0
20110119,18.7100,18.7200,17.7700,17.9000,89216412,0
20110120,17.7700,18.0000,17.3500,17.7800,93501514,0
20110121,17.9900,18.1100,17.8700,17.9500,48717631,0
20110124,18.0250,18.0250,17.7500,17.9300,51698556,0
20110125,17.8600,18.0200,17.6600,17.8900,47155738,0
20110126,17.9700,18.4300,17.9000,18.3700,66834054,0
20110127,18.5200,18.8800,18.3300,18.7900,67711652,0
20110128,17.7900,17.8800,15.9800,16.2700,480879432,0
20110131,16.5600,16.6400,15.4500,15.9500,275198179,0
20110201,16.1400,16.2400,15.8500,15.8900,178894220,0
20110202,15.9100,15.9800,15.3100,15.4000,187008426,0
20110203,15.3800,15.7800,15.1000,15.7600,153131241,0
20110204,15.9100,15.9500,15.6405,15.7200,79198641,0
20110207,15.8400,16.3600,15.8000,16.1100,118132832,0
20110208,16.1700,16.2600,16.0200,16.2400,59674450,0
20110209,16.1300,16.3000,16.0200,16.0900,61896699,0
20110210,15.9900,16.1100,15.9000,15.9500,65334899,0
20110211,16.0550,16.5100,15.9900,16.3800,94736828,0
20110214,16.3800,16.3900,16.0200,16.0900,69632700,0
20110215,16.0300,16.1600,15.9500,16.1000,51612779,0
20110216,16.1600,16.1800,16.0000,16.0500,59843528,0
20110217,16.0100,16.0300,15.8300,15.9700,53727532,0
20110218,15.9500,15.9900,15.7000,15.7700,68773960,0
20110222,15.3600,15.5200,15.0800,15.2300,97449876,0
20110223,15.0150,15.0400,14.4900,14.8600,159526433,0
20110224,14.5650,14.9900,14.5000,14.7000,120245058,0
20110225,14.9400,15.1100,14.8500,15.0700,78341302,0
20110228,15.2900,15.2900,14.8900,15.0500,54120693,0
20110301,15.1000,15.1200,14.6000,14.6600,74332849,0
20110302,14.6600,14.8900,14.6200,14.6600,67126967,0
20110303,14.9000,14.9500,14.6600,14.7600,66722161,0
20110304,14.7900,14.7900,14.2800,14.4200,81580875,0
20110307,14.3400,14.4200,13.9800,14.0100,105397979,0
20110308,14.0200,14.5500,14.0100,14.4700,106695071,0
20110309,14.5900,14.6000,14.2500,14.2900,68055849,0
20110310,14.1000,14.2750,14.0100,14.0600,107252451,0
20110311,13.9000,14.4630,13.8700,14.3600,72257570,0
20110314,14.4700,14.6400,14.2000,14.3000,65184635,0
20110315,13.8000,14.8000,13.7500,14.6700,108981347,0
20110316,14.7300,14.7900,13.8900,14.1800,127887935,0
20110317,14.5600,14.5795,14.1800,14.2600,78688649,0
20110318,14.5800,14.6700,14.4300,14.4900,64589395,0
20110321,14.7000,14.7200,14.4800,14.5900,46489639,0
20110322,14.5200,14.5700,14.3200,14.3400,44791592,0
20110323,14.2600,14.4500,14.0200,14.3100,64447276,0
20110324,14.4000,15.1150,14.3900,15.0400,128208211,0
20110325,15.2000,15.2000,14.9000,15.0100,58965947,0
20110328,14.9900,15.0900,14.8300,14.8600,41290304,0
20110329,14.8300,14.9400,14.7300,14.8400,33304615,0
20110330,14.8800,14.9700,14.7400,14.8600,40926667,0
20110331,14.8200,14.9500,14.7100,14.9100,41974007,0
20110401,15.0300,15.4200,14.9200,15.1600,116309035,0
20110404,15.3900,15.7400,15.3900,15.5500,99119881,0
20110405,15.6500,15.8100,15.5500,15.7900,72457796,0
20110406,15.9100,15.9800,15.6100,15.7300,62322453,0
20110407,15.7100,15.8200,15.4500,15.5300,51335015,0
20110408,15.6500,15.6800,15.1600,15.3300,51196121,0
20110411,15.2700,15.4000,14.7400,14.8600,85631643,0
20110412,14.5900,15.0000,14.5000,14.9100,82764924,0
20110413,15.0400,15.0500,14.8000,14.9800,58743833,0
20110414,14.7400,14.8500,14.6100,14.8100,62386526,0
20110415,14.8600,14.9050,14.6100,14.7100,47501401,0
20110418,14.5100,14.7400,14.4850,14.6200,49840885,0
20110419,14.6500,14.7900,14.5400,14.6600,33587380,0
20110420,14.9500,15.2000,14.8400,15.0900,71006212,0
20110421,15.2300,15.4500,15.1000,15.4300,53195950,0
20110425,15.5100,15.5900,15.3500,15.5400,54777113,0
20110426,16.0400,16.1800,15.6600,15.6600,166852408,0
20110427,15.8500,15.8700,15.4200,15.5800,84395991,0
20110428,15.4700,15.7000,15.4200,15.5000,48147324,0
20110429,15.4900,15.6800,15.4000,15.4700,40215803,0
20110502,15.5200,15.6900,15.4100,15.4500,42187417,0
20110503,15.4200,15.5600,15.2600,15.3800,68667217,0
20110504,15.4200,15.4500,14.9700,15.1500,71768120,0
20110505,14.9700,15.3000,14.8800,15.0800,62569512,0
20110506,15.2600,15.3700,15.0800,15.1100,58410298,0
20110509,15.1200,15.2000,15.0200,15.0800,33372442,0
20110510,15.1300,15.2000,15.0800,15.1500,36653903,0
20110511,15.1100,15.3500,15.0600,15.1500,55011359,0
20110512,15.1400,15.3400,15.1200,15.2600,48857713,0
20110513,15.2150,15.3000,15.0300,15.0800,43317001,0
20110516,15.2100,15.3200,15.1000,15.1300,51708487,0
20110517,15.0600,15.1800,14.8200,14.9700,65262174,0
20110518,15.0100,15.1600,14.8700,15.1200,41282699,0
20110519,15.1000,15.1700,15.0100,15.1200,38696010,0
20110520,15.0500,15.1080,14.9650,15.0000,39287519,0
20110523,14.7050,14.9300,14.6500,14.8000,49541838,0
20110524,14.8400,14.8500,14.5600,14.6600,48890244,0
20110525,14.5400,14.6600,14.3500,14.5800,93974517,0
20110526,14.5100,14.6000,14.4000,14.5600,45967942,0
20110527,14.5500,14.6400,14.4600,14.6000,35654133,0
20110531,14.7500,14.9200,14.6400,14.9200,66438849,0
20110601,14.7800,14.9000,14.2000,14.2300,91493490,0
20110602,14.2600,14.3650,14.0850,14.1800,58588036,0
20110603,13.8800,14.2200,13.8100,14.0100,57254916,0
20110606,13.9900,14.1200,13.8600,13.9100,54183566,0
20110607,14.1700,14.1900,13.9400,13.9500,73293864,0
20110608,13.9600,14.0100,13.6500,13.7000,77149219,0
20110609,13.7400,13.8700,13.5800,13.8000,55365380,0
20110610,13.6800,13.7400,13.3300,13.3500,96683864,0
20110613,13.1400,13.2600,12.7800,13.1400,110748300,0
20110614,13.2900,13.5600,13.2500,13.4300,61363130,0
20110615,13.3000,13.3600,13.0500,13.1500,88736341,0
20110616,13.0500,13.1799,12.6800,12.8300,91842138,0
20110617,12.9400,12.9500,12.6800,12.7700,81066876,0
20110620,12.6600,13.0300,12.6500,12.9400,51391523,0
20110621,13.0800,13.5300,13.0400,13.3200,72508028,0
20110622,13.3900,13.5000,13.3300,13.3600,42589488,0
20110623,13.1200,13.5000,13.0600,13.4700,59361890,0
20110624,13.5200,13.6000,13.1400,13.2400,82743369,0
20110627,13.3500,13.5500,13.0850,13.4600,50006278,0
20110628,13.5500,13.5500,13.2500,13.3300,54017533,0
20110629,13.4100,13.5100,13.3200,13.4200,54107687,0
20110630,13.4600,13.9700,13.3600,13.7900,74123979,0
20110701,13.9200,14.1300,13.7300,14.0200,66311147,0
20110705,14.0700,14.1800,13.9100,14.1000,46962138,0
20110706,14.1300,14.1300,13.8900,13.9600,46235125,0
20110707,14.1300,14.2200,13.9000,14.1200,66182741,0
20110708,13.8600,13.9000,13.6100,13.8800,68551577,0
20110711,13.6400,13.6900,13.2600,13.3200,61375828,0
20110712,13.1300,13.3800,13.1200,13.1200,57768853,0
20110713,13.3000,13.4300,13.2300,13.2700,44328129,0
20110714,13.3300,13.4000,13.0400,13.0900,45986216,0
20110715,13.1400,13.2000,13.0000,13.0900,41222481,0
20110718,13.0200,13.0600,12.6300,12.9000,66084747,0
20110719,13.0000,13.1800,12.8600,13.0900,53886874,0
20110720,13.1900,13.1900,12.9200,13.0800,33450613,0
20110721,13.1600,13.3200,13.0800,13.2800,43698420,0
20110722,13.2900,13.3400,13.1500,13.3100,26478521,0
20110725,13.0400,13.2400,13.0100,13.1700,45320828,0
20110726,13.3000,13.4400,12.8500,12.9400,109151493,0
20110727,12.8000,12.8500,12.3000,12.3700,113808513,0
20110728,12.4000,12.6500,12.3000,12.3200,69884577,0
20110729,12.1100,12.4200,12.0000,12.2100,68621558,0
20110801,12.7500,12.8100,12.2100,12.3500,73793512,0
20110802,12.2800,12.3500,11.8200,11.8500,97171075,0
20110803,11.9200,11.9200,11.3600,11.6500,127291409,0
20110804,11.4900,11.5100,10.7700,10.8600,153368729,0
20110805,11.0500,11.2300,10.3200,10.8400,139254160,0
20110808,10.0200,10.4200,9.8700,9.9300,202155836,0
20110809,10.5000,10.9500,10.1300,10.9100,177330887,0
20110810,10.8200,10.8700,10.3200,10.4100,119886418,0
20110811,10.4800,11.1200,10.4300,10.9400,114926740,0
20110812,11.2900,11.3100,11.0000,11.0600,79279260,0
20110815,11.2900,11.3700,11.1700,11.3500,46295976,0
20110816,11.2300,11.4500,11.0476,11.2200,53398182,0
20110817,11.3400,11.4000,10.9200,11.1100,52261955,0
20110818,10.6700,10.7000,10.2200,10.3800,87187860,0
20110819,10.0500,10.4500,9.9000,9.9900,87207193,0
20110822,10.3900,10.3900,9.8100,10.0100,73424426,0
20110823,10.1600,10.3200,10.0100,10.3100,52107590,0
20110824,10.3100,10.4600,10.1300,10.4500,53035499,0
20110825,10.5300,10.7200,10.2200,10.2800,50165968,0
20110826,10.1800,10.5300,10.0600,10.4000,59398645,0
20110829,10.6400,10.9500,10.6100,10.9300,48857873,0
20110830,10.8700,10.9600,10.6400,10.8700,50354267,0
20110831,11.0300,11.3000,10.9800,11.1200,69283535,0
20110901,11.1400,11.2700,10.8100,10.8500,64030914,0
20110902,10.5300,10.6824,10.2600,10.4200,62020998,0
20110906,10.0200,10.2700,10.0000,10.2200,65565561,0
20110907,10.4400,10.5800,10.3200,10.5600,45052705,0
20110908,10.4900,10.6400,10.2700,10.3400,45105413,0
20110909,10.1100,10.2900,9.9800,10.0500,69911239,0
20110912,9.8600,10.1400,9.8500,10.1100,58351992,0
20110913,10.1600,10.2300,10.0000,10.1700,44205212,0
20110914,10.2500,10.5000,10.0400,10.3200,70810171,0
20110915,10.4500,10.6400,10.3200,10.6300,53843175,0
20110916,10.6200,10.6900,10.3547,10.6200,46859485,0
20110919,10.3400,10.6200,10.3000,10.5400,41663812,0
20110920,10.6100,10.6500,10.4100,10.4200,37706895,0
20110921,10.4000,10.5100,9.9700,9.9700,62309204,0
20110922,9.7900,10.1400,9.4300,9.6200,115850451,0
20110923,9.4600,9.9800,9.3200,9.8600,70702512,0
20110926,9.9600,10.0900,9.7000,10.0800,54424782,0
20110927,10.3200,10.3500,10.0900,10.1200,65062161,0
20110928,10.1800,10.2200,9.9000,9.9300,43567629,0
20110929,10.1400,10.1500,9.7500,10.0000,52634778,0
20110930,9.8900,10.0100,9.6500,9.6700,56819921,0
20111003,9.6600,9.9200,9.3600,9.3700,72828062,0
20111004,9.2200,10.1300,9.0500,10.0800,103876086,0
20111005,10.0650,10.5900,9.8300,10.5600,96318030,0
20111006,10.6100,11.0000,10.5600,10.9900,86277475,0
20111007,11.0400,11.2000,10.6300,10.6900,87812390,0
20111010,10.9300,11.2300,10.9013,11.2100,57668189,0
20111011,11.1700,11.2900,11.0200,11.2400,61331924,0
20111012,11.4000,11.8000,11.3800,11.3800,82907451,0
20111013,11.3900,11.4600,11.0400,11.3400,60021259,0
20111014,11.5800,11.6700,11.3400,11.5600,54535671,0
20111017,11.7100,11.7600,11.3200,11.4000,53715553,0
20111018,11.4100,11.9300,11.2700,11.7800,66804196,0
20111019,11.7700,11.9200,11.4600,11.5600,69510092,0
20111020,11.6600,11.7500,11.4700,11.7000,62145692,0
20111021,11.8600,12.3200,11.8400,12.2600,86635929,0
20111024,12.3100,12.6500,12.3000,12.5100,68986825,0
20111025,12.5800,12.5900,12.1400,12.4300,77049052,0
20111026,12.0900,12.2000,11.5400,11.8700,159678574,0
20111027,12.2900,12.2900,11.7100,12.0800,132558720,0
20111028,11.9700,12.0700,11.8600,12.0000,60363193,0
20111031,11.8000,11.9100,11.6800,11.6800,41740335,0
20111101,11.3300,11.3900,11.0300,11.0800,108259896,0
20111102,11.2600,11.2800,11.0400,11.1500,52811744,0
20111103,11.2900,11.3900,11.0200,11.3200,57802143,0
20111104,11.2800,11.3900,11.1200,11.2700,43133079,0
20111107,11.2000,11.3000,11.0600,11.2200,39924288,0
20111108,11.2700,11.6800,11.1800,11.6100,60893327,0
20111109,11.2000,11.3785,10.9800,11.0400,72025962,0
20111110,11.1700,11.1900,10.9000,10.9900,50555142,0
20111111,11.1500,11.1800,11.0500,11.1400,32872316,0
20111114,11.1200,11.1650,10.9800,11.0200,30530087,0
20111115,10.9300,11.0000,10.8200,10.8700,43972803,0
20111116,10.8000,10.8200,10.5000,10.5600,49001246,0
20111117,10.5400,10.5600,10.0700,10.1700,69670657,0
20111118,10.2800,10.3000,10.0700,10.1000,44421981,0
20111121,9.9900,10.1200,9.8000,10.0500,60890045,0
20111122,10.0200,10.1500,9.9000,10.0900,43750609,0
20111123,9.9700,10.0400,9.8300,9.8300,44979279,0
20111125,9.8100,9.9500,9.7500,9.7500,20118455,0
20111128,10.1500,10.1900,9.9000,10.0000,57953210,0
20111129,10.0300,10.1282,9.9200,9.9900,40449900,0
20111130,10.3300,10.6000,10.1700,10.6000,66922269,0
20111201,10.5100,10.8100,10.4100,10.5900,61396936,0
20111202,10.7900,11.1000,10.7500,10.9000,67252566,0
20111205,11.1600,11.4200,11.0200,11.1100,65924650,0
20111206,11.1000,11.1900,11.0000,11.0500,39786084,0
20111207,11.0000,11.1500,10.8800,11.0800,45168739,0
20111208,10.9600,11.1100,9.8400,10.7200,82552211,0
20111209,10.9400,11.1100,10.8700,11.0300,48326563,0
20111212,10.8700,10.8900,10.6800,10.8500,40785391,0
20111213,10.9200,11.0400,10.3600,10.4800,67905531,0
20111214,10.3300,10.4100,10.1000,10.1500,53224204,0
20111215,10.3100,10.4150,10.1900,10.2500,46640203,0
20111216,10.3200,10.4000,10.1600,10.2500,45999138,0
20111219,10.2500,10.3900,9.9900,10.0200,45068191,0
20111220,10.2100,10.3800,10.1800,10.3300,45235037,0
20111221,10.3800,10.7400,10.3300,10.6600,56203034,0
20111222,10.7800,10.9800,10.6600,10.9400,43983068,0
20111223,10.9900,11.0000,10.7900,10.9500,26952969,0
20111227,10.8700,10.9800,10.7600,10.8100,25444771,0
20111228,10.8200,10.8400,10.4300,10.5200,33450929,0
20111229,10.5600,10.7500,10.5000,10.6800,34317002,0
20111230,10.6400,10.7900,10.6000,10.7600,26815770,0
20120103,11.0000,11.2500,10.9900,11.1300,45709811,0
20120104,11.1500,11.5300,11.0700,11.3000,79725188,0
20120105,11.3300,11.6300,11.2400,11.5900,67877467,0
20120106,11.7400,11.8000,11.5200,11.7100,59840605,0
20120109,11.8300,11.9500,11.7000,11.8000,53981467,0
20120110,12.0000,12.0500,11.6300,11.8000,121750545,0
20120111,11.7400,12.1800,11.6500,12.0700,63806007,0
20120112,12.1600,12.1800,11.8900,12.1400,48687666,0
20120113,12.0100,12.0800,11.8400,12.0400,46388677,0
20120117,12.2000,12.2600,11.9600,12.0150,44398472,0
20120118,12.0300,12.3700,12.0000,12.3400,47102604,0
20120119,12.4800,12.7200,12.4300,12.6100,70894167,0
20120120,12.5500,12.6350,12.4500,12.5900,43705665,0
20120123,12.6900,12.8400,12.5500,12.6600,49388566,0
20120124,12.5600,12.8600,12.4600,12.8200,45768308,0
20120125,12.8000,12.9800,12.7000,12.9300,54021553,0
20120126,13.0300,13.0500,12.6600,12.7900,75470624,0
20120127,11.9600,12.5300,11.7900,12.2100,142155259,0
20120130,12.0600,12.4400,12.0000,12.2900,57752526,0
20120131,12.4700,12.5100,12.2000,12.4200,46425332,0
20120201,12.7300,12.7500,12.2900,12.3300,71668979,0
20120202,12.4000,12.4300,12.2000,12.2600,48347559,0
20120203,12.4700,12.8400,12.3900,12.7900,78851121,0
20120206,12.8500,13.0000,12.7100,12.9600,46363233,0
20120207,12.9300,12.9700,12.8300,12.8800,39413408,0
20120208,12.9100,12.9600,12.8000,12.8400,35352410,0
20120209,12.8900,12.9000,12.6700,12.6900,52290479,0
20120210,12.5200,12.6600,12.3700,12.4400,52507996,0
20120213,12.7400,12.7400,12.5100,12.5400,34474395,0
20120214,12.4600,12.5799,12.3400,12.4800,39641904,0
20120215,12.4700,12.5700,12.3300,12.3800,38174730,0
20120216,12.3800,12.7700,12.3800,12.7400,49166921,0
20120217,12.8400,12.8750,12.7100,12.7500,30777978,0
20120221,12.7400,12.7600,12.4600,12.5300,38436319,0
20120222,12.4900,12.5100,12.2200,12.2800,43325932,0
20120223,12.2700,12.4400,12.1600,12.4000,36747504,0
20120224,12.4300,12.4600,12.1900,12.2300,31399272,0
20120227,12.1100,12.3600,11.9900,12.3000,38703322,0
20120228,12.3400,12.3500,12.2000,12.2500,30789403,0
20120229,12.2800,12.5500,12.2500,12.3800,62093651,0
20120301,12.4800,12.7700,12.4500,12.6600,68263200,0
20120302,12.7400,12.9400,12.6800,12.7200,49064351,0
20120305,12.6700,12.6800,12.4100,12.4600,28438485,0
20120306,12.2300,12.2500,12.0000,12.0900,57374495,0
20120307,12.2100,12.3000,12.1500,12.2400,28440851,0
20120308,12.4100,12.5500,12.3200,12.4600,37130354,0
20120309,12.5300,12.7300,12.4800,12.5800,36162679,0
20120312,12.5700,12.5900,12.3700,12.4300,30275688,0
20120313,12.4800,12.7200,12.4000,12.7000,42783564,0
20120314,12.6400,12.9000,12.6300,12.8800,47578407,0
20120315,12.9000,13.0400,12.8300,12.9000,55316864,0
20120316,12.8600,12.9000,12.5075,12.5100,77123724,0
20120319,12.5200,12.6800,12.4800,12.6300,52445624,0
20120320,12.4800,12.6100,12.3900,12.5400,40217366,0
20120321,12.5900,12.6700,12.5450,12.5700,27528439,0
20120322,12.4800,12.5385,12.2400,12.3200,50125146,0
20120323,12.3100,12.3700,12.1800,12.3200,44759245,0
20120326,12.4500,12.5000,12.3900,12.4800,26756784,0
20120327,12.5100,12.6100,12.3000,12.3200,35070612,0
20120328,12.3500,12.3590,12.1800,12.3200,41051696,0
20120329,12.3300,12.5200,12.2375,12.5000,51039792,0
20120330,12.5500,12.5800,12.4000,12.4750,36391766,0
20120402,12.5000,12.6500,12.4400,12.6200,43966846,0
20120403,12.7100,12.9500,12.4600,12.6400,97034507,0
20120404,12.4600,12.5200,12.3200,12.5050,51507181,0
20120405,12.3800,12.5800,12.3800,12.4700,37939405,0
20120409,12.2600,12.2900,12.1100,12.2200,42515285,0
20120410,12.1900,12.2800,11.6500,11.7900,77373157,0
20120411,11.9900,12.0200,11.8800,11.9100,34757940,0
20120412,11.9400,12.1300,11.8600,12.0700,26988802,0
20120413,11.9800,12.0300,11.8400,11.9200,39707255,0
20120416,12.0100,12.0499,11.8300,11.8800,31903489,0
20120417,11.9800,12.0000,11.8800,11.9100,35994575,0
20120418,11.8100,11.8500,11.7200,11.7900,32328832,0
20120419,11.8100,11.8800,11.5800,11.6600,48172028,0
20120420,11.7100,11.7200,11.3900,11.4100,52630916,0
20120423,11.1500,11.4000,11.1500,11.3500,31311920,0
20120424,11.6100,11.6100,11.3600,11.3900,38656280,0
20120425,11.5100,11.7500,11.4300,11.7300,45185958,0
20120426,11.7100,11.9300,11.6690,11.8700,40894070,0
20120427,12.0300,12.0400,11.5215,11.6000,83094280,0
20120430,11.4200,11.4700,11.1500,11.2800,46156263,0
20120501,11.2500,11.3400,11.1100,11.2300,43968318,0
20120502,11.1600,11.1700,11.0000,11.1000,48572883,0
20120503,11.1300,11.1500,10.8500,10.9200,40243341,0
20120504,10.8400,10.8700,10.6300,10.6700,53268320,0
20120507,10.5300,10.7900,10.5200,10.6600,33246708,0
20120508,10.6000,10.6400,10.4000,10.6100,46195523,0
20120509,10.4800,10.8100,10.4100,10.6900,54512461,0
20120510,10.8300,10.8600,10.6600,10.7100,42526056,0
20120511,10.6100,10.8300,10.5600,10.5800,36568171,0
20120514,10.4100,10.5250,10.3000,10.3200,50225126,0
20120515,10.3400,10.3400,10.1000,10.1500,41923652,0
20120516,10.2300,10.4300,10.1500,10.1600,44321448,0
20120517,10.1600,10.2500,10.0100,10.0100,49660496,0
20120518,10.0800,10.1800,9.9600,10.0100,50571952,0
20120521,10.0200,10.2300,10.0000,10.2000,38137132,0
20120522,10.2500,10.4000,10.1500,10.1900,44295612,0
20120523,10.3200,10.4500,10.2200,10.4100,75648861,0
20120524,10.5000,10.6200,10.3800,10.5900,45334026,0
20120525,10.6100,10.6800,10.5100,10.6000,30441198,0
20120529,10.6900,10.8800,10.6800,10.8400,43785520,0
20120530,10.7300,10.7500,10.5200,10.6600,44601645,0
20120531,10.6200,10.6800,10.4000,10.5600,54328730,0
20120601,10.3300,10.3700,10.0600,10.1200,68237494,0
20120604,10.1500,10.1800,9.9100,10.0400,57311499,0
20120605,10.0100,10.2400,9.9700,10.1900,38326250,0
20120606,10.2900,10.5800,10.2700,10.5700,50461111,0
20120607,10.7300,10.7800,10.5200,10.5500,33846133,0
20120608,10.4800,10.6800,10.3800,10.6600,30816637,0
20120611,10.7700,10.8000,10.4500,10.4500,35811381,0
20120612,10.4700,10.5500,10.3100,10.5000,35145470,0
20120613,10.3900,10.4850,10.2200,10.3000,41384185,0
20120614,10.2700,10.4500,10.2100,10.4100,37539824,0
20120615,10.4000,10.4200,10.2600,10.3500,39461393,0
20120618,10.3500,10.4000,10.2600,10.3400,27379767,0
20120619,10.3700,10.6400,10.3500,10.5600,37153155,0
20120620,10.5800,10.7400,10.5200,10.6500,40811691,0
20120621,10.6500,10.6800,10.2500,10.2700,40062708,0
20120622,10.3500,10.4000,10.1800,10.1900,56547095,0
20120625,10.1300,10.1800,9.9500,10.0100,44299189,0
20120626,10.0600,10.0800,9.9600,10.0100,31895220,0
20120627,10.0500,10.1000,9.9700,10.0200,33283364,0
20120628,9.9300,10.0900,9.9300,10.0900,38649023,0
20120629,9.9500,9.9800,9.4600,9.5900,138158551,0
20120702,9.5000,9.6000,9.3000,9.3900,63406824,0
20120703,9.5300,9.7900,9.4900,9.6000,49629310,0
20120705,9.6700,9.7400,9.5300,9.5700,31783831,0
20120706,9.4700,9.5200,9.4000,9.5000,30362984,0
20120709,9.4600,9.4700,9.3100,9.4500,37441545,0
20120710,9.5000,9.5500,9.2800,9.3500,33523039,0
20120711,9.3300,9.3800,9.2600,9.3300,32025730,0
20120712,9.2600,9.2800,9.1200,9.1300,55109197,0
20120713,9.1600,9.3200,9.1400,9.2700,30249564,0
20120716,9.2200,9.3200,9.1500,9.2600,28840549,0
20120717,9.2800,9.3500,9.1200,9.3400,29516932,0
20120718,9.3800,9.5200,9.3400,9.3800,31009999,0
20120719,9.4500,9.5000,9.3300,9.3500,33614947,0
20120720,9.2800,9.3500,9.1800,9.2100,27973115,0
20120723,9.0800,9.2050,9.0500,9.1700,33779842,0
20120724,9.1700,9.2400,8.9500,9.0600,53519167,0
20120725,9.1700,9.2000,8.9144,8.9700,44341631,0
20120726,9.0500,9.1100,8.8300,8.9600,51818632,0
20120727,8.9900,9.1000,8.8800,9.0000,67989295,0
20120730,9.0400,9.1800,9.0100,9.1000,40966926,0
20120731,9.1300,9.2800,9.1200,9.2400,41384782,0
20120801,9.2900,9.4200,8.9900,9.0400,66039622,0
20120802,8.9900,9.0300,8.8200,8.9200,45326500,0
20120803,9.0200,9.1500,8.9600,9.0900,38635840,0
20120806,9.1300,9.2100,9.0900,9.1500,23819990,0
20120807,9.1800,9.3900,9.1800,9.3100,43581124,0
20120808,9.2500,9.3800,9.2400,9.3500,22637631,0
20120809,9.3100,9.4600,9.3000,9.3400,30911270,0
20120810,9.3000,9.3600,9.2300,9.3500,19620099,0
20120813,9.3500,9.4200,9.2500,9.4000,21129483,0
20120814,9.4500,9.6600,9.4200,9.4400,47635316,0
20120815,9.4400,9.5350,9.4100,9.4900,21308243,0
20120816,9.5000,9.6700,9.4900,9.5900,34329274,0
20120817,9.6600,9.7800,9.6000,9.6300,34533815,0
20120820,9.5800,9.6400,9.5100,9.6300,38923772,0
20120821,9.6500,9.7000,9.5200,9.5300,26296175,0
20120822,9.5000,9.5600,9.4000,9.4900,26969915,0
20120823,9.4500,9.5400,9.4200,9.4500,23537661,0
20120824,9.4200,9.5200,9.4100,9.4900,19578823,0
20120827,9.5100,9.5200,9.3800,9.3900,22755278,0
20120828,9.3700,9.4400,9.3100,9.3400,23083961,0
20120829,9.3300,9.4000,9.2900,9.3200,26119553,0
20120830,9.3000,9.3400,9.2500,9.3100,16466623,0
20120831,9.3900,9.4300,9.3100,9.3400,28029580,0
20120904,9.3700,9.4700,9.3500,9.4100,37964956,0
20120905,9.4500,9.6200,9.3900,9.5700,40616164,0
20120906,9.6600,9.9600,9.6600,9.9150,68002262,0
20120907,9.9500,10.2300,9.9300,10.1400,60622137,0
20120910,10.0800,10.2800,10.0600,10.1100,43381269,0
20120911,10.1800,10.2500,10.1300,10.1500,28165249,0
20120912,10.2500,10.3000,10.1700,10.2100,28046501,0
20120913,10.2000,10.3800,10.1200,10.3400,50865768,0
20120914,10.4100,10.5700,10.3900,10.5300,55944945,0
20120917,10.2700,10.4200,10.2600,10.3900,31929068,0
20120918,10.3000,10.4500,10.2800,10.4200,34945184,0
20120919,10.4900,10.6600,10.4500,10.5900,42408207,0
20120920,10.4800,10.5200,10.3500,10.4400,28756899,0
20120921,10.5300,10.5400,10.3600,10.4000,35466437,0
20120924,10.3000,10.3950,10.2600,10.3200,28558250,0
20120925,10.3500,10.3700,10.0600,10.0900,36868848,0
20120926,9.9800,10.1200,9.8600,10.0100,44365526,0
20120927,10.1300,10.1800,10.0200,10.0200,25740901,0
20120928,9.9900,10.0010,9.8100,9.8600,44594154,0
20121001,9.8900,10.0800,9.8800,9.9300,33446686,0
20121002,10.0100,10.0500,9.7100,9.7900,63638421,0
20121003,9.8200,10.0200,9.7600,9.9400,51024134,0
20121004,10.0600,10.1500,9.9600,10.1100,46858290,0
20121005,10.1700,10.2800,10.1300,10.1600,40696229,0
20121008,10.0600,10.1200,9.9900,10.0500,25476621,0
20121009,10.2100,10.2500,10.0200,10.1000,38244868,0
20121010,10.1200,10.1200,9.9500,9.9800,33959223,0
20121011,10.0600,10.2600,10.0500,10.1400,39328678,0
20121012,10.1400,10.2500,10.0900,10.1200,24113287,0
20121015,10.1100,10.2500,10.0900,10.2200,26466464,0
20121016,10.2600,10.3200,10.2200,10.3000,32788360,0
20121017,10.3100,10.4100,10.2600,10.4100,29346232,0
20121018,10.3600,10.5700,10.3300,10.4300,44044130,0
20121019,10.4200,10.4300,10.1300,10.1799,40496019,0
20121022,10.1400,10.2403,10.0300,10.1700,39149657,0
20121023,10.0200,10.1100,9.9700,10.0000,32484180,0
20121024,10.0800,10.2900,10.0100,10.1700,49341441,0
20121025,10.4200,10.4900,10.2800,10.3900,59298137,0
20121026,10.3500,10.4200,10.2200,10.3600,43489899,0
20121031,10.7000,11.1700,10.6000,11.1600,137970789,0
20121101,11.1900,11.3000,10.8800,11.2500,88770053,0
20121102,11.3100,11.3800,11.1500,11.1700,53408605,0
20121105,11.1500,11.3500,11.1300,11.2500,38004091,0
20121106,11.3300,11.5900,11.2600,11.4200,51232169,0
20121107,11.2500,11.3400,11.0400,11.0600,56679828,0
20121108,11.0700,11.2300,10.8900,10.9000,45949474,0
20121109,10.7600,11.1000,10.7100,10.9300,40705668,0
20121112,11.0300,11.1600,10.9600,10.9700,25723034,0
20121113,10.8900,11.1000,10.8600,11.0000,33348310,0
20121114,11.0200,11.0500,10.6200,10.6700,45664660,0
20121115,10.5700,10.8000,10.4600,10.5700,48895302,0
20121116,10.5800,10.6400,10.3800,10.5000,45346501,0
20121119,10.6500,10.9000,10.6500,10.8300,39359184,0
20121120,10.8500,11.0200,10.7600,10.8500,34745028,0
20121121,10.8400,11.0000,10.8000,10.9200,21184553,0
20121123,10.9800,11.1000,10.9600,11.1000,16032160,0
20121126,11.0500,11.1400,10.9700,11.1050,26831692,0
20121127,11.1000,11.2700,11.1000,11.1000,37615831,0
20121128,11.0500,11.2600,10.9800,11.2500,38496829,0
20121129,11.3200,11.5300,11.3200,11.5300,57289231,0
20121130,11.5200,11.6000,11.3300,11.4500,41336004,0
20121203,11.5600,11.7000,11.4000,11.4100,47733727,0
20121204,11.4000,11.4400,11.2300,11.3100,37766966,0
20121205,11.3200,11.4000,11.1800,11.3100,33156540,0
20121206,11.2600,11.3100,11.1900,11.2400,31068892,0
20121207,11.2700,11.5000,11.2600,11.4800,38411368,0
20121210,11.4100,11.5300,11.4100,11.4700,26028557,0
20121211,11.5100,11.5800,11.4000,11.4900,36329407,0
20121212,11.5200,11.5600,11.4300,11.4700,31104469,0
20121213,11.4610,11.5000,11.2100,11.2700,35445838,0
20121214,11.2700,11.2700,11.0300,11.1000,36936323,0
20121217,11.1600,11.4100,11.1400,11.3900,46998706,0
20121218,11.4800,11.6800,11.4000,11.6700,61814946,0
20121219,11.7900,11.8500,11.6200,11.7300,54886619,0
20121220,11.7400,11.8000,11.5800,11.7700,47756287,0
20121221,11.5500,11.8600,11.4700,11.8600,94519480,0
20121224,11.6700,12.4000,11.6700,12.4000,91734838,0
20121226,12.3100,12.7900,12.3100,12.7900,140331857,0
20121227,12.7900,12.8100,12.3600,12.7600,108315027,0
20121228,12.5450,12.8800,12.5200,12.8700,95668559,0
20121231,12.8800,13.0800,12.7600,12.9500,106887135,0
20130102,13.2300,13.2800,13.0000,13.2000,75272779,0
20130103,13.2400,13.6950,13.0500,13.4600,121284681,0
20130104,13.5100,13.6100,13.3500,13.5700,54673287,0
20130107,13.5200,13.5800,13.3500,13.4300,43482370,0
20130108,13.3800,13.4300,13.2000,13.3500,46336615,0
20130109,13.4000,13.6000,13.3900,13.4700,36980742,0
20130110,13.7800,13.9400,13.6800,13.8300,84885422,0
20130111,14.0000,14.0700,13.9000,14.0000,67646787,0
20130114,14.0400,14.0800,13.8600,13.9900,46224784,0
20130115,13.9100,14.3000,13.8900,14.3000,55424950,0
20130116,14.1600,14.2500,14.0100,14.2200,51453381,0
20130117,14.2700,14.3000,14.0700,14.2200,44299777,0
20130118,14.1000,14.1300,13.9700,14.1100,45726597,0
20130122,14.0600,14.1900,14.0000,14.1700,35474287,0
20130123,14.0000,14.0200,13.7900,13.8800,58122134,0
20130124,13.8200,13.9800,13.8100,13.8700,42536100,0
20130125,13.8300,13.8400,13.6400,13.6800,53405308,0
20130128,13.4900,13.8200,13.4200,13.7800,51190789,0
20130129,13.5599,13.6087,12.8900,13.1400,131148806,0
20130130,13.0100,13.2000,12.8900,12.9300,59595828,0
20130131,12.8600,13.0200,12.6700,12.9500,65925358,0
20130201,13.1000,13.1310,12.9400,13.0200,45225661,0
20130204,12.9400,13.0000,12.8600,12.8800,32709302,0
20130205,12.9700,13.2500,12.9400,13.1800,39122700,0
20130206,13.1300,13.2700,13.0500,13.2000,33529998,0
20130207,13.2600,13.3100,13.0000,13.0700,33987445,0
20130208,13.1000,13.1600,13.0500,13.1000,18613281,0
20130211,13.0600,13.2000,13.0200,13.1100,17692091,0
20130212,13.1200,13.2000,13.0500,13.0800,26243299,0
20130213,13.1100,13.1400,12.9900,13.0400,24513057,0
20130214,13.0000,13.1700,12.9600,13.1100,33496430,0
20130215,13.1400,13.1400,13.0100,13.0200,32449504,0
20130219,13.0400,13.0900,12.9000,12.9900,31092172,0
20130220,12.9500,12.9800,12.5700,12.6000,50381862,0
20130221,12.5100,12.5100,12.3000,12.3900,43735721,0
20130222,12.4400,12.5000,12.3100,12.4800,23874588,0
20130225,12.5300,12.5700,12.1000,12.1300,38631331,0
20130226,12.2400,12.3500,12.1100,12.3400,29194291,0
20130227,12.3500,12.8500,12.3500,12.7600,51580730,0
20130228,12.7800,12.8700,12.6000,12.6100,37696963,0
20130301,12.5600,12.7500,12.3800,12.6100,38807257,0
20130304,12.5500,12.7500,12.5300,12.7500,24347037,0
20130305,12.8700,12.9800,12.7900,12.8700,26869986,0
20130306,12.9700,13.0000,12.8500,12.8900,28953328,0
20130307,12.8900,12.9100,12.7700,12.8300,27712234,0
20130308,12.9400,12.9900,12.8050,12.9800,24719817,0
20130311,12.9700,13.4000,12.9000,13.3400,48696891,0
20130312,13.3700,13.4700,13.1700,13.3900,46047560,0
20130313,13.3700,13.4500,13.3500,13.4000,26467775,0
20130314,13.4300,13.4500,13.3700,13.4300,31658247,0
20130315,13.3100,13.4500,13.2600,13.4500,63020566,0
20130318,13.1600,13.3900,12.8000,13.2600,36877663,0
20130319,13.2700,13.3500,13.0900,13.1600,37639927,0
20130320,13.2200,13.4000,13.1800,13.3600,32693970,0
20130321,13.2500,13.4200,13.2300,13.2600,29740265,0
20130322,13.2400,13.3100,13.2000,13.2600,21423866,0
20130325,13.3100,13.4000,13.2600,13.2900,27244507,0
20130326,13.3500,13.3700,13.2400,13.3100,24241255,0
20130327,13.2300,13.2500,13.1000,13.2200,26240589,0
20130328,13.2350,13.2350,13.1000,13.1500,25473835,0
20130401,13.0100,13.1500,12.9000,12.9000,32966117,0
20130402,13.0000,13.1900,12.9600,13.0100,35197488,0
20130403,13.0500,13.0500,12.5900,12.6800,45191908,0
20130404,12.6800,12.7800,12.4463,12.6500,29808049,0
20130405,12.4300,12.5000,12.1500,12.4400,42610678,0
20130408,12.4600,12.8300,12.4000,12.7800,23891018,0
20130409,12.8500,12.9600,12.7500,12.8000,29826101,0
20130410,12.8700,13.1300,12.8200,13.1200,31095580,0
20130411,13.1500,13.5800,13.1300,13.5500,51493264,0
20130412,13.4300,13.5500,13.2600,13.5300,37956147,0
20130415,13.3600,13.4600,12.9100,12.9500,55886297,0
20130416,13.1700,13.2400,12.9950,13.1200,36346119,0
20130417,12.9700,13.0500,12.7983,12.9250,44583548,0
20130418,12.9400,12.9800,12.6500,12.7500,34884614,0
20130419,12.8800,12.9700,12.7500,12.9300,26972696,0
20130422,12.9700,13.0800,12.8000,13.0600,26089760,0
20130423,13.1200,13.4500,13.1100,13.3600,40082561,0
20130424,13.4800,13.5400,13.1200,13.3300,46035817,0
20130425,13.4000,13.5576,13.3500,13.4700,42025162,0
20130426,13.5200,13.7600,13.4500,13.6700,43817859,0
20130429,13.7300,13.7600,13.5700,13.6600,20670649,0
20130430,13.6600,13.7400,13.5200,13.7100,24864640,0
20130501,13.6399,13.7800,13.3500,13.3800,39353961,0
20130502,13.5400,13.5500,13.3800,13.4100,33982885,0
20130503,13.5800,13.8300,13.5700,13.8300,45935157,0
20130506,13.8600,14.1500,13.8300,14.0900,53821305,0
20130507,14.2000,14.2500,14.0900,14.1900,42076994,0
20130508,14.1500,14.2400,14.1000,14.2100,33340148,0
20130509,14.1900,14.2600,14.1600,14.2000,30576820,0
20130510,14.2100,14.2300,14.0200,14.1100,30887495,0
20130513,14.1000,14.1200,13.9200,14.0100,22763720,0
20130514,14.0000,14.3000,13.9800,14.2700,32394467,0
20130515,14.2800,14.7700,14.2700,14.6700,56874913,0
20130516,14.7700,14.8500,14.6000,14.6400,40931349,0
20130517,14.7900,15.1500,14.7500,15.0800,59748157,0
20130520,15.0100,15.2300,15.0000,15.0500,34582931,0
20130521,15.0700,15.2200,14.7500,14.9500,61840257,0
20130522,15.0800,15.3200,14.8600,14.9700,67177911,0
20130523,14.5000,14.9400,14.3700,14.8100,49131116,0
20130524,14.7100,14.8800,14.6600,14.7900,25291612,0
20130528,15.2200,15.3500,15.1000,15.2800,59244246,0
20130529,15.2700,15.7200,15.2400,15.6300,65166032,0
20130530,15.7600,16.0200,15.7400,15.9000,61804739,0
20130531,15.8800,16.0400,15.6800,15.6800,52115451,0
20130603,15.9300,16.0800,15.5100,15.8900,58989515,0
20130604,15.9800,16.0900,15.6300,15.7800,49430764,0
20130605,15.7000,15.7100,15.1800,15.2500,64839530,0
20130606,15.2500,15.4800,15.0600,15.4400,54820077,0
20130607,15.5800,15.7600,15.4600,15.7300,37107776,0
20130610,15.8600,15.9000,15.6000,15.7100,29589984,0
20130611,15.5200,15.6800,15.4000,15.5100,35368511,0
20130612,15.6300,15.7100,15.3100,15.3700,36213490,0
20130613,15.3100,15.5988,15.1800,15.5800,34327479,0
20130614,15.5200,15.5700,15.3500,15.3700,27188940,0
20130617,15.5300,15.7200,15.4400,15.5500,31359990,0
20130618,15.5400,15.7100,15.4400,15.6500,25959707,0
20130619,15.6000,15.6200,15.3100,15.3200,35997899,0
20130620,15.1900,15.2800,14.7500,14.8200,57317740,0
20130621,15.0200,15.0550,14.5900,15.0000,48246900,0
20130624,14.6700,14.8300,14.3000,14.6700,58604767,0
20130625,14.8500,15.0000,14.8400,14.9700,34037202,0
20130626,15.1600,15.3100,15.0950,15.2900,39603739,0
20130627,15.4300,15.7000,15.3900,15.6500,35859602,0
20130628,15.5600,15.6500,15.4400,15.4700,45071327,0
20130701,15.6100,15.7900,15.5550,15.7400,36012492,0
20130702,15.7600,16.2100,15.6900,16.1800,70277383,0
20130703,16.1500,16.4500,16.1400,16.4300,38114464,0
20130705,16.5300,16.7400,16.4800,16.7000,44732244,0
20130708,16.8500,16.9300,16.7500,16.8100,42020774,0
20130709,16.8600,16.9400,16.7200,16.8400,33770384,0
20130710,16.7600,16.8800,16.6500,16.7200,38164691,0
20130711,16.9500,16.9900,16.8600,16.9800,34601765,0
20130712,16.9800,17.1100,16.9698,17.1100,27306032,0
20130715,17.2400,17.2900,17.1000,17.1200,26663467,0
20130716,16.9500,16.9500,16.4100,16.6000,63282542,0
20130717,16.6400,16.8300,16.6200,16.7800,27888019,0
20130718,16.8200,16.9800,16.7800,16.9300,24606383,0
20130719,16.8900,16.8900,16.6500,16.7600,29593880,0
20130722,16.8700,17.0400,16.8300,17.0300,28747564,0
20130723,17.1600,17.1700,16.8200,16.9400,35019062,0
20130724,17.4800,17.6750,17.2500,17.3700,78609334,0
20130725,17.2600,17.2700,16.8800,16.9600,51596223,0
20130726,16.9200,17.1300,16.9000,17.0200,30356128,0
20130729,17.0800,17.1900,17.0500,17.0800,27831435,0
20130730,17.1900,17.2500,17.0600,17.0800,25879793,0
20130731,17.0900,17.1500,16.8400,16.8800,42167282,0
20130801,17.0400,17.2100,16.9500,17.1900,39519529,0
20130802,17.1500,17.5000,17.1200,17.5000,32234781,0
20130805,17.4400,17.5000,17.1100,17.1900,53812955,0
20130806,17.1800,17.2300,17.0000,17.0300,29013933,0
20130807,16.9500,16.9600,16.7200,16.7700,33058014,0
20130808,16.9400,17.0300,16.8700,16.9800,26626154,0
20130809,16.9500,17.1100,16.9400,17.0200,25640699,0
20130812,16.9100,17.1400,16.8900,17.0700,23170601,0
20130813,17.1500,17.2100,16.9600,17.0600,22371904,0
20130814,17.0400,17.0600,16.8500,16.8900,29255631,0
20130815,16.7100,16.7300,16.2200,16.4300,55905236,0
20130816,16.4500,16.6000,16.2200,16.3000,30477287,0
20130819,16.2900,16.3100,16.1100,16.1200,28013524,0
20130820,16.0600,16.3600,15.8200,16.3100,42599238,0
20130821,16.3100,16.4200,16.1100,16.2500,34926512,0
20130822,16.2900,16.4900,16.2500,16.4100,16471896,0
20130823,16.4700,16.5200,16.3500,16.4500,21547927,0
20130826,16.4400,16.6200,16.3800,16.4100,24792587,0
20130827,16.1600,16.1800,15.8500,15.8800,44005234,0
20130828,15.8600,16.1500,15.7100,16.0200,37035369,0
20130829,16.2100,16.6600,16.1500,16.5000,47727543,0
20130830,16.5800,16.5900,16.1210,16.1900,40290569,0
20130903,16.4200,16.5400,16.2100,16.3400,33457667,0
20130904,16.3800,17.0200,16.3700,16.9100,69543347,0
20130905,17.1000,17.3500,17.0300,17.3000,55979780,0
20130906,17.3300,17.3400,16.8200,17.0000,61743596,0
20130909,17.1100,17.4100,17.1000,17.3100,38516902,0
20130910,17.4900,17.6800,17.3700,17.5500,45861816,0
20130911,17.5000,17.5800,17.3900,17.5400,32902781,0
20130912,17.5500,17.5600,17.3100,17.3900,26855331,0
20130913,17.4500,17.4876,17.2800,17.3500,21581414,0
20130916,17.5300,17.5900,17.3000,17.3500,27078925,0
20130917,17.3500,17.4500,17.3000,17.4400,23176278,0
20130918,17.3600,17.7700,17.3400,17.6250,45175026,0
20130919,17.7500,17.7700,17.5100,17.6600,30750335,0
20130920,17.7100,17.7100,17.3000,17.3900,47961983,0
20130923,17.2700,17.3500,16.9800,17.2000,42739876,0
20130924,17.2300,17.4000,17.0800,17.2600,33788944,0
20130925,17.2500,17.4000,17.1600,17.1900,31638500,0
20130926,17.2600,17.3800,17.1200,17.2700,32360852,0
20130927,17.1700,17.2000,17.0000,17.0500,34024213,0
20130930,16.7700,17.0100,16.6900,16.8700,36511331,0
20131001,16.9300,17.3400,16.9200,17.1900,41816955,0
20131002,17.0900,17.2200,16.9500,17.2100,29527297,0
20131003,17.1100,17.1700,16.7600,16.9500,36628838,0
20131004,16.9700,17.1400,16.9400,17.0900,24997202,0
20131007,16.8600,16.9500,16.8100,16.8100,30339569,0
20131008,16.8300,16.8500,16.4500,16.5000,45491260,0
20131009,16.5100,16.7400,16.3500,16.6200,50838247,0
20131010,16.8700,17.0000,16.8300,16.9300,46955720,0
20131011,17.0200,17.1200,16.8800,17.1100,30814195,0
20131014,16.9300,17.2500,16.9200,17.1800,31229631,0
20131015,17.1800,17.2100,16.9500,16.9700,39294096,0
20131016,17.0800,17.2900,17.0300,17.2900,33098327,0
20131017,17.2400,17.4900,17.2400,17.4600,26889382,0
20131018,17.5200,17.5500,17.4300,17.5300,23022146,0
20131021,17.5900,17.6000,17.4100,17.5000,22159654,0
20131022,17.5500,17.6800,17.4400,17.6000,30226515,0
20131023,17.6600,17.7100,17.3900,17.5200,45496200,0
20131024,18.0100,18.0200,17.6400,17.7600,71402545,0
20131025,17.8400,17.8500,17.4200,17.6000,47515737,0
20131028,17.6600,17.7200,17.5200,17.5700,37323019,0
20131029,17.5700,17.6200,17.4100,17.6100,36931547,0
20131030,17.6200,17.6400,17.2500,17.3400,39898538,0
20131031,17.2900,17.3300,17.1000,17.1100,38742669,0
20131101,17.2400,17.2400,16.7600,16.8900,52492989,0
20131104,16.9700,17.0100,16.7800,17.0000,33974656,0
20131105,16.8900,17.1400,16.8326,17.0900,43523805,0
20131106,17.1600,17.2000,16.8500,16.9100,37052438,0
20131107,16.9100,16.9200,16.5300,16.5500,47526874,0
20131108,16.6600,16.8700,16.6100,16.8500,38987344,0
20131111,16.8700,17.1400,16.7300,16.8900,29561199,0
20131112,16.8000,16.8500,16.6600,16.7200,31432341,0
20131113,16.6599,17.1000,16.6400,17.1000,39159991,0
20131114,17.1200,17.2000,17.0100,17.0900,35559912,0
20131115,17.1300,17.1501,16.9959,17.0700,33105205,0
20131118,17.0700,17.1800,16.9200,16.9800,31231282,0
20131119,16.9900,17.0300,16.8200,16.8700,26841783,0
20131120,16.8900,17.0800,16.8400,16.9200,31087637,0
20131121,17.0100,17.1500,16.9800,17.0900,33051191,0
20131122,17.1200,17.1400,17.0000,17.0100,29794776,0
20131125,17.1000,17.1400,16.9300,16.9400,25129544,0
20131126,17.0500,17.0500,16.8500,16.8700,26440554,0
20131127,16.8600,17.0900,16.8100,17.0300,31559712,0
20131129,17.0600,17.1800,17.0400,17.0800,14918840,0
20131202,17.1200,17.2000,17.0300,17.0600,27749579,0
20131203,17.0500,17.2000,16.4200,16.5600,74867006,0
20131204,16.6100,16.7600,16.4900,16.6200,40104004,0
20131205,16.6600,16.8600,16.5200,16.7400,44793782,0
20131206,16.9200,16.9500,16.6150,16.7000,33263140,0
20131209,16.6800,16.7900,16.5000,16.5600,34379294,0
20131210,16.5400,16.6900,16.5100,16.5300,30523595,0
20131211,16.5400,16.6100,16.3300,16.4100,37848806,0
20131212,16.3600,16.4600,16.2000,16.3900,30945439,0
20131213,16.4700,16.7900,16.4600,16.5900,48535508,0
20131216,16.7200,16.9400,16.7100,16.8300,38001844,0
20131217,16.8600,16.9900,16.6600,16.7000,40555838,0
20131218,15.9900,16.0000,15.1700,15.6500,220362796,0
20131219,15.4600,15.5000,15.2500,15.3000,84659737,0
20131220,15.3500,15.5000,15.3200,15.4200,61508271,0
20131223,15.4900,15.5000,15.1200,15.1500,59222326,0
20131224,15.2000,15.2300,15.1000,15.1900,22642196,0
20131226,15.2300,15.3400,15.2200,15.3300,24966315,0
20131227,15.3500,15.3500,15.2500,15.3000,21841879,0
20131230,15.3600,15.4200,15.2500,15.2800,32838079,0
20131231,15.2900,15.4300,15.2600,15.4300,27836412,0
20140102,15.4200,15.4500,15.2800,15.4400,31544161,0
20140103,15.5200,15.6400,15.3000,15.5100,46128798,0
20140106,15.7200,15.7600,15.5200,15.5800,42672711,0
20140107,15.7300,15.7400,15.3500,15.3800,54797493,0
20140108,15.6000,15.7100,15.5100,15.5400,48519024,0
20140109,15.8300,16.0200,15.7700,15.8400,68016443,0
20140110,16.0100,16.1100,15.9400,16.0700,45141418,0
20140113,16.3700,16.5300,16.0800,16.1000,57736069,0
20140114,16.3100,16.4300,16.1700,16.4000,44158912,0
20140115,16.3700,16.7300,16.3500,16.7000,64167826,0
20140116,16.6700,16.7600,16.5600,16.7300,38469015,0
20140117,16.7800,16.7800,16.4500,16.5200,37283693,0
20140121,16.6400,16.6800,16.3600,16.4100,35695984,0
20140122,16.4400,16.6200,16.3700,16.5500,28873495,0
20140123,16.4900,16.5300,16.3100,16.4300,37967030,0
20140124,16.1900,16.2100,15.7800,15.8300,66257584,0
20140127,15.9000,15.9100,15.5200,15.7100,51362330,0
20140128,15.9700,16.0100,15.5100,15.7200,57854595,0
20140129,15.4800,15.5300,15.2000,15.2600,52359616,0
20140130,15.4300,15.4500,15.1800,15.2500,32712080,0
20140131,15.0900,15.1000,14.9000,14.9600,64223473,0
20140203,15.0000,15.0000,14.4000,14.5600,92458982,0
20140204,14.5700,14.9300,14.4500,14.8700,55444561,0
20140205,14.9300,14.9300,14.5000,14.7300,45571821,0
20140206,14.5700,14.8500,14.5300,14.8500,47659208,0
20140207,14.9400,15.1300,14.9400,14.9700,38649934,0
20140210,15.0500,15.0600,14.7800,14.8400,36280458,0
20140211,14.9100,15.0100,14.8200,14.9600,43604028,0
20140212,15.0900,15.1200,14.9900,15.0000,30597596,0
20140213,14.9000,15.0900,14.8800,15.0800,27131381,0
20140214,15.1200,15.3600,15.0300,15.2400,34400611,0
20140218,15.3800,15.4500,15.2800,15.3900,32322743,0
20140219,15.3100,15.4900,15.2100,15.2500,26345821,0
20140220,15.2700,15.3000,15.1500,15.2700,20654509,0
20140221,15.2700,15.3100,15.1100,15.1600,30089853,0
20140224,15.1800,15.3600,15.1200,15.1800,30629450,0
20140225,15.2100,15.2900,15.1100,15.1500,26479906,0
20140226,15.1400,15.4555,15.0700,15.2600,34966174,0
20140227,15.2200,15.4300,15.1600,15.3900,25822500,0
20140228,15.3300,15.4100,15.2300,15.3900,35692576,0
20140303,15.2000,15.3200,15.0300,15.2000,42914671,0
20140304,15.3300,15.3900,15.2650,15.3700,33116978,0
20140305,15.3800,15.6700,15.3600,15.6300,33000463,0
20140306,15.7200,15.8300,15.6600,15.6700,26660880,0
20140307,15.7200,15.8000,15.5400,15.6200,23726212,0
20140310,15.5000,15.6400,15.4500,15.5100,30529475,0
20140311,15.4900,15.5200,15.1700,15.3000,34681984,0
20140312,15.2400,15.4200,15.1500,15.4000,31278451,0
20140313,15.4600,15.4600,15.1000,15.1800,34344086,0
20140314,15.1800,15.2500,15.0600,15.0800,26943258,0
20140317,15.1800,15.3300,15.1600,15.2800,26929074,0
20140318,15.2900,15.5700,15.2800,15.4900,28324233,0
20140319,15.5100,15.5500,15.3500,15.4800,24374283,0
20140320,15.4500,15.5500,15.3700,15.5500,21203080,0
20140321,15.7300,15.7400,15.4500,15.4700,31763321,0
20140324,15.4800,15.5400,15.3000,15.3900,27033551,0
20140325,15.4200,15.4600,15.2900,15.3300,24656682,0
20140326,15.3800,15.4400,15.2300,15.2500,24444055,0
20140327,15.2500,15.3800,15.1700,15.2500,28244793,0
20140328,15.3200,15.5800,15.3100,15.4500,36615051,0
20140331,15.6000,15.6300,15.4800,15.6000,27054549,0
20140401,15.6700,16.4550,15.6700,16.3200,84938937,0
20140402,16.2500,16.4900,16.1500,16.4600,39927114,0
20140403,16.4600,16.4900,16.3400,16.3900,26108319,0
20140404,16.4900,16.4900,16.1100,16.1300,30524895,0
20140407,16.0800,16.1700,15.8600,15.9400,28112902,0
20140408,15.9900,16.1600,15.9200,16.1000,26836366,0
20140409,16.0000,16.0850,15.7500,15.8400,36882845,0
20140410,15.9000,15.9100,15.5900,15.6300,31254932,0
20140411,15.8000,15.9300,15.6000,15.6300,39337243,0
20140414,15.7300,15.7700,15.5300,15.7000,20414693,0
20140415,15.7700,15.8800,15.6600,15.8400,28666175,0
20140416,15.9400,16.0700,15.9000,16.0700,21861208,0
20140417,15.9900,16.0999,15.9900,16.0000,17657937,0
20140421,16.0100,16.0800,15.9000,15.9800,24911768,0
20140422,15.9600,16.1800,15.9300,16.1000,18916815,0
20140423,16.0800,16.3200,16.0800,16.2300,19808733,0
20140424,16.4100,16.4400,16.2000,16.3200,27453234,0
20140425,15.8100,15.9000,15.7100,15.7800,53874192,0
20140428,15.9400,16.0500,15.7500,15.9700,33030096,0
20140429,16.0000,16.1500,15.9100,16.1200,27163734,0
20140430,16.0300,16.1800,15.9200,16.1500,26524968,0
20140501,16.1500,16.2000,15.8500,15.9100,30722099,0
20140502,15.9500,15.9800,15.8000,15.9000,22182779,0
20140505,15.8100,15.8700,15.7100,15.7400,25127144,0
20140506,15.7400,15.7600,15.5300,15.5600,23289128,0
20140507,15.6300,15.6300,15.4300,15.4600,32181828,0
20140508,15.5400,15.9500,15.5100,15.8100,36794779,0
20140509,15.7300,15.9000,15.7300,15.7700,25172568,0
20140512,15.8100,15.9000,15.7800,15.8400,17164707,0
20140513,15.8500,15.9000,15.7500,15.8600,16509281,0
20140514,15.8500,15.8900,15.7500,15.7500,15087866,0
20140515,15.7400,15.7500,15.5500,15.6900,27244262,0
20140516,15.7000,15.8600,15.5600,15.7600,25639225,0
20140519,15.7200,15.9400,15.7200,15.9200,17368319,0
20140520,15.9000,15.9300,15.7400,15.7700,20348850,0
20140521,15.8200,15.9800,15.8000,15.9100,17811407,0
20140522,15.8500,16.0300,15.8500,15.9100,24848656,0
20140523,15.9100,16.0300,15.9000,16.0200,17004403,0
20140527,16.0900,16.2000,16.0486,16.1600,21034686,0
20140528,16.1700,16.3600,16.1500,16.3100,23241418,0
20140529,16.4000,16.5600,16.3700,16.5400,42832478,0
20140530,16.4000,16.5400,16.3700,16.4400,23065423,0
20140602,16.5100,16.5100,16.3800,16.4400,17975088,0
20140603,16.4600,16.7200,16.4500,16.5500,32581740,0
20140604,16.5500,16.8500,16.4600,16.7900,33699592,0
20140605,16.8200,16.8900,16.6000,16.6800,34825926,0
20140606,16.6700,17.0800,16.6700,17.0800,38583389,0
20140609,17.0100,17.1200,17.0000,17.0000,22375123,0
20140610,17.0100,17.0800,16.9900,17.0100,21271954,0
20140611,16.9700,17.0100,16.8800,16.9000,20540175,0
20140612,16.8900,16.9300,16.5000,16.5200,28544500,0
20140613,16.5300,16.6500,16.5000,16.5600,20323354,0
20140616,16.4700,16.6800,16.3800,16.6300,22219572,0
20140617,16.5800,16.8000,16.5300,16.7900,17785415,0
20140618,16.7900,16.8500,16.6250,16.8300,22925751,0
20140619,16.8700,16.8700,16.7600,16.7800,16728501,0
20140620,16.8700,16.8700,16.6500,16.6700,29981435,0
20140623,16.7000,16.9200,16.6800,16.8800,23084402,0
20140624,16.8400,17.2000,16.8300,16.9700,37736474,0
20140625,16.9500,17.2600,16.9200,17.2000,37496685,0
20140626,17.2700,17.2700,17.0500,17.2000,22193690,0
20140627,17.1800,17.2900,17.1450,17.2800,31418644,0
20140630,17.3000,17.3500,17.2000,17.2400,24099967,0
20140701,17.3400,17.4000,17.0700,17.2100,36171515,0
20140702,17.1900,17.3000,17.1700,17.2200,17002931,0
20140703,17.2300,17.3400,17.2200,17.3200,13581223,0
20140707,17.1900,17.4000,17.1900,17.3200,20271602,0
20140708,17.2200,17.2387,17.0500,17.1100,23332243,0
20140709,17.1600,17.4500,17.1400,17.4300,27036963,0
20140710,17.2000,17.3900,17.1700,17.3000,20165185,0
20140711,17.3100,17.4900,17.2900,17.4700,20149953,0
20140714,17.5100,17.6000,17.4500,17.5500,20455228,0
20140715,17.5500,17.6500,17.4500,17.5400,22631089,0
20140716,17.6601,17.8700,17.6200,17.8000,36065737,0
20140717,17.6600,18.0800,17.6400,17.7400,47287297,0
20140718,17.8000,17.8400,17.6500,17.7200,24838797,0
20140721,17.6500,17.9000,17.6500,17.7000,19200500,0
20140722,17.7700,17.8600,17.6700,17.8200,24547298,0
20140723,17.8300,17.9500,17.7800,17.7800,30932482,0
20140724,18.0100,18.1200,17.6800,17.8400,53837956,0
20140725,17.9000,17.9200,17.5100,17.6200,34499753,0
20140728,17.6200,17.7100,17.4700,17.6400,29662377,0
20140729,17.6500,17.8500,17.5400,17.5700,32972797,0
20140730,17.5200,17.6000,17.3200,17.4600,30169696,0
20140731,17.3000,17.3300,17.0100,17.0200,34170628,0
20140801,17.0500,17.1800,16.7200,16.8100,33677955,0
20140804,16.9600,17.1360,16.9400,17.0200,24871286,0
20140805,16.9400,17.1400,16.7800,16.8700,24851172,0
20140806,16.7400,17.0800,16.7400,16.9800,21872932,0
20140807,17.0400,17.1000,16.7700,16.8200,19997660,0
20140808,16.7999,17.1200,16.7500,17.0900,29370435,0
20140811,17.1700,17.2450,17.1100,17.1700,17814865,0
20140812,17.1500,17.4100,17.1400,17.2100,25514846,0
20140813,17.4800,17.4800,17.3200,17.4200,26177837,0
20140814,17.4000,17.4800,17.2300,17.4300,19733501,0
20140815,17.4900,17.4900,17.1700,17.3100,20959569,0
20140818,17.3800,17.5200,17.3800,17.4300,17174948,0
20140819,17.5100,17.5200,17.3200,17.3600,15899353,0
20140820,17.3500,17.4300,17.2500,17.4100,14207276,0
20140821,17.4300,17.4900,17.3700,17.4000,15051296,0
20140822,17.3200,17.3900,17.1500,17.1700,20294769,0
20140825,17.2100,17.2900,17.2000,17.2300,10770252,0
20140826,17.2600,17.3500,17.1900,17.1900,12167204,0
20140827,17.2300,17.4000,17.2100,17.3600,18221103,0
20140828,17.2700,17.4500,17.2100,17.4200,16855014,0
20140829,17.4700,17.4900,17.3900,17.4100,15374784,0
20140902,17.4800,17.6200,17.4800,17.6000,18538339,0
20140903,17.7100,17.8700,17.4400,17.4700,25723888,0
20140904,17.4600,17.6255,17.1900,17.2700,20733686,0
20140905,17.3000,17.3000,16.9400,17.1400,29801662,0
20140908,16.7400,16.8700,16.7100,16.8000,47565253,0
20140909,16.7900,16.8200,16.5900,16.6300,26656592,0
20140910,16.6500,16.7200,16.6100,16.6300,16644382,0
20140911,16.5900,16.6670,16.5100,16.6600,14670061,0
20140912,16.6400,16.6800,16.5000,16.5900,16512713,0
20140915,16.5600,16.6200,16.4200,16.4700,23691587,0
20140916,16.3800,16.5300,16.1600,16.5200,23772607,0
20140917,16.5900,16.7000,16.5200,16.5300,25366299,0
20140918,16.5400,16.6500,16.5000,16.5800,19453018,0
20140919,16.6800,16.7700,16.5800,16.6500,35008506,0
20140922,16.5800,16.6100,16.3400,16.3600,23800260,0
20140923,16.3100,16.3500,16.1431,16.1700,28285137,0
20140924,16.2400,16.4500,16.2400,16.4100,22021636,0
20140925,16.4000,16.4000,16.1700,16.2000,19054668,0
20140926,16.2300,16.3300,16.1800,16.3300,20432094,0
20140929,16.1500,16.4000,14.8300,15.1100,82938687,0
20140930,15.0100,15.1500,14.4900,14.7900,115056660,0
20141001,14.7700,14.8300,14.5600,14.5900,55948262,0
20141002,14.6550,14.6700,14.4400,14.5600,37788366,0
20141003,14.6600,14.6900,14.5000,14.5900,38177484,0
20141006,14.6600,14.6961,14.5000,14.5200,23974313,0
20141007,14.4700,14.4900,14.0800,14.1000,42850710,0
20141008,14.0700,14.2400,13.6200,14.2100,50319286,0
20141009,14.2100,14.2200,13.8000,13.8400,31768462,0
20141010,13.7100,13.9200,13.5200,13.7900,41079514,0
