DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,44.6250,44.8130,43.3130,44.0000,7803200,0
20010103,43.4380,50.8750,43.1880,50.6250,21303700,0
20010104,51.5000,54.0000,50.8130,52.0000,26409800,0
20010105,50.7500,51.5000,48.3130,48.9380,16215700,0
20010108,49.0000,50.1250,48.3130,49.2500,9938300,0
20010109,49.8750,50.0000,47.8750,48.6880,7285100,0
20010110,49.5000,51.6880,48.9380,50.9380,10867000,0
20010111,51.1250,54.2500,51.1250,54.1250,16078740,0
20010112,54.0000,54.0630,52.3750,53.3130,8946800,0
20010116,53.5000,54.6880,52.5000,53.1880,10508500,0
20010117,52.9380,54.0630,52.1250,53.0000,10317300,0
20010118,51.5000,51.8750,50.5630,51.4380,13565100,0
20010119,50.7500,51.6880,49.8130,50.5630,10789100,0
20010122,50.5630,52.1880,50.0630,50.8750,10581500,0
20010123,50.1250,52.0630,50.1250,51.6880,8794400,0
20010124,52.6880,53.5000,52.2500,53.2500,9316500,0
20010125,53.0000,53.8750,51.7500,53.0630,8347100,0
20010126,53.4380,54.5000,52.7500,54.1880,7967800,0
20010129,54.1900,56.0000,54.1800,55.1200,9494400,0
20010130,55.1000,56.1800,54.6300,55.9800,9452800,0
20010131,56.4900,57.3300,54.5000,54.9900,13130800,0
20010201,54.9900,55.8500,53.5100,55.8500,9172800,0
20010202,55.0000,55.3300,54.2900,54.6400,7075200,0
20010205,54.5100,54.9500,53.7000,54.6000,5273700,0
20010206,54.0100,54.4600,52.0000,52.2800,7560200,0
20010207,52.3500,53.5000,51.8800,52.3300,7988800,0
20010208,52.3300,53.0500,51.5300,51.6800,5730800,0
20010209,51.6900,52.6000,51.0500,51.9500,5490500,0
20010212,52.4700,53.1000,51.6800,52.5500,5203800,0
20010213,52.5400,53.7000,51.1000,51.1400,7334700,0
20010214,51.7500,51.8800,50.9000,51.1900,6835100,0
20010215,51.3800,52.7500,50.9000,51.1100,7408400,0
20010216,50.4000,52.0000,50.2500,51.9900,7363300,0
20010220,51.9900,52.6000,49.6300,49.9500,9075200,0
20010221,48.9500,50.1000,47.0100,47.3500,9835100,0
20010222,47.7500,48.3000,45.3900,48.3000,12409800,0
20010223,47.0500,48.2500,46.2000,47.0500,9708400,0
20010226,48.0000,49.3000,46.8100,48.5500,8783500,0
20010227,48.9500,49.7800,46.8500,47.6000,11743300,0
20010228,47.8900,48.0000,45.3000,46.6600,10510600,0
20010301,45.6000,46.2500,44.7800,46.1100,10551800,0
20010302,45.6000,47.6000,45.1900,45.8000,7559700,0
20010305,45.9000,46.9500,45.3000,46.7600,5988200,0
20010306,48.2500,48.9500,47.5000,47.9600,6844500,0
20010307,48.4000,50.4500,48.0200,50.2500,7296600,0
20010308,50.2500,51.1900,49.8000,50.2400,7064300,0
20010309,49.6000,49.8000,47.8000,48.9500,6377600,0
20010312,47.5000,47.8500,45.4900,45.4900,8549500,0
20010313,46.7500,47.8000,45.6000,47.4000,7065900,0
20010314,45.0000,45.9700,43.3900,43.7500,16205000,0
20010315,44.9000,45.9500,44.7500,45.2600,8561300,0
20010316,45.2600,45.9000,44.1200,44.5800,10739300,0
20010319,44.4000,45.4000,42.6500,45.1500,9742500,0
20010320,45.4600,45.4600,42.5000,42.5900,10213200,0
20010321,42.7900,43.1300,40.0500,40.2000,12028900,0
20010322,40.0500,40.0600,37.5800,38.9100,15677400,0
20010323,40.3000,41.9000,39.8100,41.7100,10763200,0
20010326,42.1500,42.9900,41.6500,42.1100,8319900,0
20010327,42.1100,43.4000,41.1000,43.3600,12254200,0
20010328,42.7000,43.3500,41.9500,42.5500,7315300,0
20010329,42.8000,43.2500,42.0200,43.0000,6688200,0
20010330,43.1500,45.0000,42.9000,44.9000,8444000,0
20010402,44.5000,45.4000,43.6500,44.6000,8743100,0
20010403,44.1200,44.2000,41.5000,41.6000,9050600,0
20010404,41.4000,41.7500,39.2100,40.4900,11634000,0
20010405,41.3000,42.9700,41.2600,42.5000,8644900,0
20010406,41.6000,41.8500,39.5000,40.3900,9789600,0
20010409,39.9000,41.5800,39.9000,40.4200,7386400,0
20010410,41.4000,43.3100,41.2300,43.3000,7978200,0
20010411,44.2500,45.8000,44.0500,44.7400,9898000,0
20010412,44.2500,45.7500,44.0000,45.3700,6740700,0
20010416,45.3700,46.3800,45.0200,45.5000,6377000,0
20010417,45.0500,45.9800,44.7700,45.3700,5116100,0
20010418,46.9500,50.1200,46.5000,49.1000,15214300,0
20010419,49.0000,49.4900,48.2000,48.8000,11595100,0
20010420,48.7900,48.7900,47.3000,47.8000,8496300,0
20010423,47.9500,48.2000,46.7400,47.3000,5135800,0
20010424,47.8000,48.4000,47.3500,47.4000,6179300,0
20010425,47.5100,47.6000,46.0200,47.4800,8079600,0
20010426,47.7500,48.9000,47.2500,48.5000,7012500,0
20010427,49.4700,50.0700,49.0500,49.8500,6479900,0
20010430,50.0400,50.4000,47.7500,47.9800,7737700,0
20010501,48.4900,48.7300,47.5500,48.7300,8051200,0
20010502,49.2500,49.8700,48.3000,49.5700,6753000,0
20010503,48.6000,49.1400,48.3100,49.0000,7494000,0
20010504,48.2500,50.6000,48.1900,50.6000,8223200,0
20010507,49.0500,49.9400,48.6100,49.2000,10132000,0
20010508,48.7500,48.9800,47.5000,47.7500,8695500,0
20010509,47.2500,47.6100,47.0000,47.2500,6490800,0
20010510,48.0000,48.9200,47.2600,47.5100,5905800,0
20010511,47.5200,47.8000,46.3500,46.4400,5675600,0
20010514,46.4000,47.7800,46.3500,47.6400,5469800,0
20010515,47.4000,47.9300,47.0200,47.2800,5821600,0
20010516,47.3900,48.6500,46.6000,48.3100,9348000,0
20010517,48.0600,48.7500,47.8600,48.1900,7818200,0
20010518,48.8000,48.8000,47.8900,48.1600,5556700,0
20010521,48.4800,49.5000,47.7000,49.4300,6909900,0
20010522,49.8500,50.6000,49.7100,50.0200,8750800,0
20010523,49.8000,49.8100,48.3900,48.9200,6283400,0
20010524,48.9500,49.9000,48.9500,49.3400,5421700,0
20010525,49.2500,49.6800,48.6000,48.7000,3857900,0
20010529,49.0000,49.4500,48.1000,49.3300,5391800,0
20010530,49.3300,49.9000,48.3900,48.6200,5402700,0
20010531,48.5500,49.1800,47.8500,49.1500,5875300,0
20010601,49.2500,49.2500,48.4000,48.8900,6006400,0
20010604,48.7500,49.5000,48.3900,49.5000,4271200,0
20010605,49.5000,49.9100,48.5000,48.5000,6758900,0
20010606,47.5500,47.6000,46.2600,46.8400,12689500,0
20010607,46.0000,46.0900,44.5100,45.6300,11970100,0
20010608,45.1500,45.1500,43.8000,44.2000,7355600,0
20010611,44.2500,44.7600,44.0100,44.1800,6247800,0
20010612,43.6000,43.6500,42.5000,43.4900,8116400,0
20010613,43.8500,44.6190,43.2500,43.9000,7347500,0
20010614,43.6500,44.3400,43.3100,43.5900,6765500,0
20010615,43.9000,45.0490,43.3500,44.9000,16099300,0
20010618,44.5000,44.9000,43.8500,44.3100,7115000,0
20010619,44.9000,45.4000,44.1500,44.5200,5717700,0
20010620,44.5500,46.0000,44.5000,45.6000,7645800,0
20010621,45.7000,47.2300,45.2200,47.1200,7181900,0
20010622,46.6000,46.6100,45.7500,45.9000,7293900,0
20010625,46.0000,46.3500,45.0500,45.8200,4647300,0
20010626,44.0500,45.0700,44.0000,44.6800,6831100,0
20010627,44.2000,44.8500,44.0000,44.0200,6571400,0
20010628,44.4000,45.3300,44.3100,45.0000,4914000,0
20010629,44.7500,44.9900,44.0000,44.6000,6180700,0
20010702,44.8000,45.9000,44.0900,45.8000,5128300,0
20010703,45.7500,46.0100,45.3400,45.6500,3057900,0
20010705,45.8000,46.0000,44.9500,45.5300,4379000,0
20010706,45.2800,45.2800,43.9000,44.5100,5037300,0
20010709,44.4000,44.4000,43.3600,43.9900,4892200,0
20010710,43.5000,43.5500,41.9500,42.0100,8433400,0
20010711,41.9600,42.1900,40.7100,42.0500,8240300,0
20010712,42.4500,43.3200,42.1600,42.5400,7200400,0
20010713,42.2900,42.9000,42.2100,42.5500,5728800,0
20010716,42.9000,42.9900,40.9000,41.2000,7292100,0
20010717,41.3900,42.7200,40.6000,42.3000,6459800,0
20010718,41.0000,43.5800,40.7500,43.5800,10179800,0
20010719,43.8300,44.2500,42.9500,43.7000,8137100,0
20010720,43.4500,43.8500,42.9500,43.4000,4094700,0
20010723,43.4000,43.7000,43.0000,43.0100,4128000,0
20010724,42.7600,43.3400,42.5500,42.6800,5781600,0
20010725,43.1500,43.1500,41.7000,42.9000,7438000,0
20010726,42.7000,43.4900,42.2500,43.2400,5522800,0
20010727,42.8000,44.2300,42.7800,44.2100,6060000,0
20010730,43.6000,44.1100,43.5500,43.8100,6203600,0
20010731,43.5000,44.1000,43.0500,43.3000,8469900,0
20010801,43.2000,43.8500,43.0000,43.5000,8843900,0
20010802,43.5500,44.2500,43.5000,43.5000,4944500,0
20010803,43.5100,43.7500,43.0400,43.3200,5896700,0
20010806,43.3200,43.5700,42.5700,42.7600,5036000,0
20010807,42.6200,43.0300,42.3100,42.7700,4686600,0
20010808,42.3500,42.7400,41.8200,42.0800,5489800,0
20010809,42.0500,42.1400,41.2100,41.9000,5501900,0
20010810,41.9000,42.3800,41.1300,42.2500,4708300,0
20010813,41.8100,42.3800,41.5500,42.1200,4209300,0
20010814,42.1200,42.5800,42.0000,42.2500,4620700,0
20010815,42.0700,42.3500,42.0100,42.1500,4808900,0
20010816,42.2000,42.2500,41.2800,42.1800,6343100,0
20010817,41.8500,41.9400,41.0200,41.4800,4967800,0
20010820,41.3000,41.6600,40.8200,41.0900,5850000,0
20010821,40.9000,41.4500,40.4000,40.4100,7114200,0
20010822,40.7000,41.3000,40.6000,41.2000,5342200,0
20010823,40.9100,41.2000,40.6000,40.7200,4558100,0
20010824,40.3000,41.1500,39.8500,40.9300,11913100,0
20010827,40.7800,41.5000,40.5400,41.1000,5481500,0
20010828,40.9000,41.2000,40.1500,40.4900,6436800,0
20010829,40.2800,40.4700,39.4200,39.5700,6178300,0
20010830,39.2500,39.5000,39.1200,39.2400,7395300,0
20010831,39.1100,40.0000,39.1100,39.4000,4915600,0
20010904,39.5000,40.6800,39.0600,39.8300,6377800,0
20010905,40.0000,40.0000,38.0900,38.3500,10440300,0
20010906,38.0000,38.0000,36.5000,36.9400,11279200,0
20010907,36.0000,37.2000,35.9600,37.0000,8777400,0
20010910,36.3000,37.3600,35.8900,37.2600,9263700,0
20010911,37.2600,37.2600,37.2600,37.2600,0,0
20010917,35.0000,35.8200,34.0000,35.2500,20456200,0
20010918,35.1000,35.9000,34.4000,34.8400,13190400,0
20010919,35.0000,35.5000,33.0100,34.1100,13598200,0
20010920,33.1500,33.7400,31.3000,31.5600,12567300,0
20010921,29.2500,31.8500,29.0400,30.8200,19319400,0
20010924,31.6500,32.7000,31.6000,32.5800,13583500,0
20010925,32.5500,33.6300,32.1300,33.2500,11070700,0
20010926,33.7300,33.7500,32.0500,32.5900,8319900,0
20010927,32.5000,33.4000,31.7000,33.1200,6552000,0
20010928,33.6000,35.0100,33.2900,34.1500,10302300,0
20011001,34.3000,34.6300,33.6000,34.0000,8583800,0
20011002,34.4000,35.2500,33.8200,34.9900,10114000,0
20011003,34.5200,35.2800,34.3000,34.6700,15753100,0
20011004,35.1500,35.2000,34.0500,34.1600,11926300,0
20011005,34.5000,34.5400,33.0600,33.4100,9256700,0
20011008,32.5000,33.1000,32.0500,32.4400,7810600,0
20011009,32.2000,33.2000,32.0700,32.9500,7750900,0
20011010,32.7000,33.8700,32.5500,33.3900,8522700,0
20011011,33.5500,34.4500,32.9400,33.4200,10668100,0
20011012,32.9900,33.0900,32.0100,32.8900,8256300,0
20011015,32.1000,33.8500,31.8500,33.5500,8377100,0
20011016,34.0000,34.5000,33.4500,33.9400,8870300,0
20011017,35.5000,36.2500,34.5700,34.6000,14314000,0
20011018,34.6500,35.0000,34.0000,34.1400,6970300,0
20011019,34.1500,34.1700,33.0000,33.8700,7393000,0
20011022,33.8800,35.6800,33.8800,35.3100,7557100,0
20011023,35.9000,36.4000,35.5200,35.7600,8313200,0
20011024,35.9500,36.4000,35.7300,36.2200,7723800,0
20011025,36.1500,37.5100,35.6000,37.4800,7579000,0
20011026,37.4800,38.0800,37.0000,37.5500,6616600,0
20011029,37.1000,37.3800,35.6500,35.7100,7740200,0
20011030,35.3000,36.0700,34.5500,35.5100,9263400,0
20011031,36.0100,36.3600,35.2500,35.3600,6379000,0
20011101,36.0900,36.5900,35.1600,36.3400,8193300,0
20011102,36.0900,36.4800,35.8000,36.0400,6018900,0
20011105,36.5000,37.0800,36.2700,36.3600,6616000,0
20011106,36.6100,37.9000,36.4300,37.5400,9947800,0
20011107,37.7200,38.9500,37.5400,38.5900,8817300,0
20011108,38.6500,39.6390,38.6000,38.8000,6771400,0
20011109,38.8000,39.3000,38.0200,39.0500,4529500,0
20011112,38.7600,39.0000,37.2500,38.8000,5311200,0
20011113,39.8500,39.9900,38.9700,39.3500,7900400,0
20011114,39.9000,40.0000,38.7500,39.6500,5773200,0
20011115,39.6100,39.7900,39.1500,39.5500,5273100,0
20011116,39.5500,39.5500,38.8100,39.4100,5616600,0
20011119,39.6000,40.2400,39.5700,40.1000,4777500,0
20011120,39.8500,39.9800,39.2800,39.4000,5442300,0
20011121,39.4000,39.5900,38.4500,38.8400,4915600,0
20011123,38.6000,39.3900,38.6000,39.3900,3129700,0
20011126,39.3900,39.5200,38.9600,39.4900,6817800,0
20011127,39.6500,40.3000,39.2600,39.8000,7612900,0
20011128,39.4900,39.6400,37.2000,37.5000,18051800,0
20011129,37.4000,38.0900,36.5000,38.0600,11981900,0
20011130,38.3100,38.3500,37.6100,37.7200,7271300,0
20011203,36.9000,37.0800,36.1300,36.5500,11064200,0
20011204,37.0000,37.4600,36.2600,37.2200,8180500,0
20011205,37.7000,39.5100,37.6300,39.0200,9551300,0
20011206,39.2500,40.9500,39.1500,40.3800,10875900,0
20011207,40.2500,40.2500,39.7000,39.7700,5675700,0
20011210,39.7700,39.7700,38.4100,38.6800,6631800,0
20011211,38.7600,39.4500,38.2600,38.5000,6604900,0
20011212,38.7500,38.7500,37.6700,38.3700,6770500,0
20011213,37.4000,37.9000,36.8000,37.0900,8901400,0
20011214,36.6000,36.9900,35.4000,36.0400,14057500,0
20011217,36.1000,37.1000,35.8100,36.7000,8059400,0
20011218,36.9500,37.3500,36.7200,37.1900,8069500,0
20011219,37.2000,38.9500,36.8500,38.0000,10367100,0
20011220,36.8500,37.4600,36.1500,36.5200,19306500,0
20011221,36.5200,36.5790,35.0200,35.7500,18511200,0
20011224,35.7600,36.0500,35.6000,36.0400,3508600,0
20011226,36.0400,36.7500,36.0000,36.3100,5315700,0
20011227,36.2500,36.8400,35.9900,36.3200,6687800,0
20011228,36.5500,36.8300,36.3500,36.5500,5924900,0
20011231,36.4500,36.5300,36.1600,36.3500,6306500,0
20020102,36.4900,36.4900,35.6800,36.3500,7929300,0
20020103,36.5000,37.5000,36.3400,37.3200,10348200,0
20020104,38.0200,39.1000,38.0200,39.0000,10432900,0
20020107,39.0500,39.6800,38.9000,38.9000,9453000,0
20020108,39.0000,39.0500,38.2800,38.6000,7604000,0
20020109,38.8500,39.6000,38.3900,38.7100,6189600,0
20020110,38.4000,39.1900,38.3600,39.1400,6870400,0
20020111,39.2500,39.2900,37.7200,38.3400,7788900,0
20020114,37.6500,37.8000,37.0500,37.3100,7333000,0
20020115,37.3100,38.2900,37.3100,37.8700,8392200,0
20020116,37.5000,37.5100,36.1000,36.5100,15076200,0
20020117,37.0000,37.2000,36.5000,36.8500,11502800,0
20020118,36.1500,36.5000,35.5000,35.9100,11283800,0
20020122,36.0000,36.1800,35.6200,35.7600,7824300,0
20020123,35.3500,36.3500,34.9900,35.7500,8665800,0
20020124,36.2500,36.4900,35.9000,35.9000,7715600,0
20020125,35.4500,36.0200,34.7500,34.9900,13942200,0
20020128,35.1500,35.2300,33.4500,34.3100,13716200,0
20020129,34.0600,34.6500,31.7000,32.0500,17856800,0
20020130,31.5200,33.5000,30.4000,33.0600,22844200,0
20020131,33.1100,34.1000,33.0200,34.0500,12247600,0
20020201,34.0500,34.0500,32.0500,32.1600,13705300,0
20020204,32.1700,32.3500,30.5500,30.5600,12660000,0
20020205,30.5700,30.5700,28.3000,29.0200,28714700,0
20020206,29.2700,30.0500,28.9000,29.4400,19559500,0
20020207,30.0000,30.8700,29.5500,30.0700,17090600,0
20020208,30.2400,31.4000,30.2400,31.1200,15541300,0
20020211,31.2200,31.9500,30.7400,31.8400,12952700,0
20020212,31.6000,31.6900,31.0500,31.4900,7807600,0
20020213,31.5000,32.1900,30.0000,30.2500,20457300,0
20020214,30.0000,30.7900,29.4010,30.2100,17209400,0
20020215,30.2100,30.4000,29.3000,30.0500,16684300,0
20020219,29.3000,29.7500,28.9500,29.0300,13378200,0
20020220,29.8000,29.9000,28.3900,29.4100,14369200,0
20020221,29.2800,30.1500,28.9000,29.1400,9659900,0
20020222,28.4500,28.4500,26.7000,28.1900,25756400,0
20020225,27.8000,29.0500,27.7500,29.0000,11513000,0
20020226,29.0000,29.2300,28.5100,28.9600,10028100,0
20020227,29.1900,29.5500,28.5000,28.9600,10123500,0
20020228,29.0100,29.5000,28.8700,29.2500,8056800,0
20020301,29.6000,29.7500,29.0500,29.6600,9530300,0
20020304,30.2500,32.6500,30.0000,32.5000,16655100,0
20020305,32.5200,33.8800,32.3100,32.5100,16768700,0
20020306,33.5000,34.4200,33.1700,34.0500,15044900,0
20020307,34.4500,34.8500,33.7000,34.0500,12092200,0
20020308,34.7500,34.9800,34.1700,34.7400,11721000,0
20020311,35.5000,36.4900,35.0300,36.3000,16507800,0
20020312,36.0000,36.4500,35.3600,36.2500,13336300,0
20020313,36.0000,36.3500,34.9400,35.3700,10128600,0
20020314,35.0100,35.4400,34.7000,35.1100,8074400,0
20020315,35.1200,36.0700,34.8500,36.0100,11627800,0
20020318,36.0100,36.4000,35.0700,35.3400,8641300,0
20020319,35.7500,36.0900,35.5600,36.0900,7615100,0
20020320,35.7000,35.7100,35.1500,35.1900,8460200,0
20020321,35.1900,35.2600,34.2000,34.7900,7176300,0
20020322,34.8000,35.5400,34.5000,35.2000,7176700,0
20020325,35.2000,36.1200,34.9500,34.9500,8446300,0
20020326,35.2000,36.0800,35.1000,35.1500,9780000,0
20020327,35.2000,35.9900,35.1500,35.5000,6541200,0
20020328,35.8500,36.2200,35.2600,35.6500,6425000,0
20020401,35.6500,35.9500,35.0000,35.6100,4588500,0
20020402,35.3800,35.7000,35.2000,35.3100,5126800,0
20020403,35.1900,35.3600,34.5800,35.0100,5978700,0
20020404,34.8500,35.2000,34.1200,34.4400,6825900,0
20020405,34.6200,35.2700,34.6200,34.8600,5999500,0
20020408,34.5400,35.1900,34.2500,34.9800,5735300,0
20020409,35.0000,35.4500,34.8500,35.1900,5537600,0
20020410,35.1900,35.3900,34.5000,35.0400,9663300,0
20020411,34.8000,34.9800,33.1000,33.4600,12118300,0
20020412,33.7000,34.3600,33.6000,34.2800,6738500,0
20020415,35.5000,35.6000,34.2500,34.4000,11163000,0
20020416,34.9500,35.5000,34.3300,35.3800,14282300,0
20020417,35.9500,37.5800,35.7600,37.2700,19356200,0
20020418,37.0100,37.6700,36.3700,37.2600,10163900,0
20020419,37.5000,37.9500,37.3000,37.7600,6677300,0
20020422,37.2700,37.3900,36.4200,36.6000,8053500,0
20020423,36.6800,36.8500,36.2000,36.6000,7377600,0
20020424,36.7000,36.7000,35.8700,35.8900,7348000,0
20020425,35.4000,35.5500,34.3900,35.0300,10939400,0
20020426,35.7500,35.8500,34.7700,34.9900,7525800,0
20020429,35.4000,35.4500,34.0000,34.3400,8569000,0
20020430,34.7000,35.9500,34.3500,35.1000,9882893,0
20020501,35.4400,35.8500,34.4000,35.5000,6543700,0
20020502,35.5000,36.2800,35.4900,36.2500,7680200,0
20020503,36.3000,36.4100,35.0200,35.6800,7106700,0
20020506,35.9500,35.9500,34.2400,34.4000,6321700,0
20020507,34.9400,35.5400,34.6300,34.6300,8673800,0
20020508,36.5000,37.1500,36.0000,36.9100,10199300,0
20020509,36.2500,36.5800,35.5000,35.7700,8214200,0
20020510,35.9400,36.0000,35.0000,35.0800,5472400,0
20020513,35.3500,36.4400,35.1000,36.3400,5811000,0
20020514,36.9000,37.7300,36.7300,37.5900,8404300,0
20020515,37.2400,37.9400,36.9000,36.9600,8716400,0
20020516,37.0500,38.0000,36.8300,37.8300,5798700,0
20020517,38.0000,38.7500,37.6000,38.1000,7433100,0
20020520,37.8000,37.9300,37.2800,37.4600,4149000,0
20020521,37.9200,38.6500,37.3000,37.5200,6318700,0
20020522,37.5200,37.6900,36.8400,37.5600,5234100,0
20020523,37.5600,38.6600,37.5400,38.3700,6222500,0
20020524,38.0000,38.7100,37.5100,37.8000,4945900,0
20020528,37.7500,37.9000,36.9500,37.2000,4890600,0
20020529,37.1000,37.5000,36.7000,36.9700,5388600,0
20020530,36.5000,36.7800,35.0500,36.0100,9332200,0
20020531,36.0100,36.7500,35.8700,35.9500,7764000,0
20020603,36.0000,36.2500,34.5700,34.6600,7325800,0
20020604,34.9100,35.6500,34.0800,34.6500,9396200,0
20020605,34.6500,35.1500,34.2200,34.7000,7262200,0
20020606,34.8700,34.9000,33.4000,33.6900,7494700,0
20020607,32.7500,33.9900,32.5000,33.6900,9275100,0
20020610,33.6500,34.1000,33.1800,33.8800,5536800,0
20020611,33.9800,34.5800,32.7900,32.9300,6525300,0
20020612,32.8500,33.3100,31.7300,33.1700,9581500,0
20020613,33.1200,33.4500,32.5000,32.6600,6041300,0
20020614,32.3500,33.4900,31.2500,33.0000,9795700,0
20020617,33.6000,35.4900,33.5700,35.4800,10245100,0
20020618,35.4800,35.6900,34.7800,35.0200,7572900,0
20020619,34.7000,35.1500,34.2500,34.6100,6437800,0
20020620,34.6000,34.6000,33.0100,33.3800,8557700,0
20020621,32.8000,33.6500,32.7900,32.9900,12353700,0
20020624,32.2500,33.9000,31.6500,33.1800,10176300,0
20020625,33.3000,34.3500,32.7000,32.9300,6963000,0
20020626,30.7500,31.9800,30.1500,31.4900,19122800,0
20020627,32.0500,33.0000,31.4000,32.7200,9726800,0
20020628,32.6500,33.9200,32.5500,33.9200,7830000,0
20020701,33.5900,33.6800,31.3500,31.3600,10085400,0
20020702,31.0200,31.5400,30.0000,31.2300,12179600,0
20020703,30.7100,31.1500,30.0000,30.9500,8979400,0
20020705,31.5000,32.7000,31.1500,32.5900,4612400,0
20020708,32.5900,32.9500,31.8000,32.2800,7585700,0
20020709,32.2600,32.7500,31.2500,31.2700,7100300,0
20020710,31.6000,31.7500,30.0600,30.1500,8858000,0
20020711,30.0000,30.9000,29.2500,30.5700,11589300,0
20020712,30.7500,30.9500,29.6800,30.2100,7531200,0
20020715,29.6000,30.0900,28.4400,30.0800,11558500,0
20020716,28.9000,33.7300,27.2000,28.5000,14880700,0
20020717,29.0100,29.8500,27.5300,28.1400,16035100,0
20020718,27.6000,28.2000,26.9100,27.2000,9790100,0
20020719,26.5500,27.2000,25.8500,26.1000,12270500,0
20020722,25.9600,26.6500,24.4200,24.5200,16705900,0
20020723,23.6500,24.0200,19.8000,20.0800,44903600,0
20020724,19.0100,23.7000,18.2200,23.3000,46819400,0
20020725,23.7500,25.5000,21.0000,22.3500,33168200,0
20020726,23.2000,23.3000,21.0500,22.2500,18050300,0
20020729,23.7500,25.2200,23.2510,25.1000,18354100,0
20020730,24.6000,25.5000,23.8000,24.8900,16049500,0
20020731,24.8000,25.1000,24.1100,24.9600,13790800,0
20020801,24.9600,25.2800,24.2500,25.0200,12536300,0
20020802,24.5300,24.9000,23.2810,23.8500,13448400,0
20020805,22.8800,23.4000,22.1000,22.3500,14479200,0
20020806,23.5000,24.6300,23.2500,23.6500,14503900,0
20020807,24.4200,24.5500,23.1800,24.0400,10715900,0
20020808,25.3000,26.4000,24.8200,26.3800,16995300,0
20020809,25.6000,26.8000,25.2700,26.3500,12011100,0
20020812,25.8000,25.8100,25.0100,25.4600,9748200,0
20020813,24.9500,25.7800,24.3000,24.4000,10957100,0
20020814,24.4000,25.1400,23.3700,25.1400,15345800,0
20020815,25.1200,25.5800,24.1100,24.7900,13568000,0
20020816,24.7900,25.0600,24.1900,24.8600,9678900,0
20020819,24.9800,27.3500,24.8400,27.2100,13035600,0
20020820,27.0100,27.1100,26.3000,26.5400,9419200,0
20020821,26.5000,27.0100,25.9800,26.8800,9144800,0
20020822,26.4000,26.9500,25.6600,26.6900,11966500,0
20020823,26.3000,26.4300,25.4000,25.7100,9148500,0
20020826,25.7500,26.7500,25.6500,26.4900,8705300,0
20020827,27.0000,27.4070,26.2000,26.7500,9691100,0
20020828,26.4000,26.7500,26.0400,26.2800,7982600,0
20020829,25.9000,26.7900,25.6600,26.6000,6940000,0
20020830,26.2500,27.2400,26.1000,26.4000,7594200,0
20020903,25.6500,25.6600,24.7500,24.7500,11010900,0
20020904,24.7600,25.7540,24.2500,25.3900,9968900,0
20020905,24.6300,24.9400,23.9900,24.1000,11126100,0
20020906,25.0400,25.1300,23.9000,23.9100,11131400,0
20020909,23.2000,23.9000,22.0800,23.5900,23679300,0
20020910,23.9000,23.9300,22.7400,23.1500,11271200,0
20020911,24.0100,24.0100,22.9000,22.9800,6951000,0
20020912,22.8800,22.9000,21.8600,22.0100,11703100,0
20020913,22.0100,22.5000,21.7500,22.0400,10825700,0
20020916,21.6000,21.9000,21.2600,21.7100,10109200,0
20020917,22.2000,22.4000,21.3400,21.5500,10282700,0
20020918,19.0600,20.5900,18.8000,20.4400,46142400,0
20020919,20.0000,20.3400,19.5000,19.8700,18650500,0
20020920,20.1200,20.5000,19.9000,20.1800,16576500,0
20020923,19.5600,19.8000,19.0100,19.2500,13813500,0
20020924,19.2600,19.3000,18.5000,18.6400,18935000,0
20020925,19.0300,19.3000,18.3200,18.8900,16290900,0
20020926,18.8900,19.7200,18.8000,19.2700,16468700,0
20020927,19.2700,19.7500,18.2600,18.3400,14082200,0
20020930,18.3500,19.5000,17.8600,18.9900,19837400,0
20021001,19.1500,20.1000,18.7800,19.7400,15849200,0
20021002,19.1400,19.7900,18.0990,18.2500,15141200,0
20021003,18.2600,18.6600,17.6000,17.6200,21175900,0
20021004,17.6300,18.1300,16.5400,16.5400,21502400,0
20021007,16.5500,17.2500,16.1500,16.7700,19884300,0
20021008,17.2500,17.4090,15.8400,16.6000,22978300,0
20021009,16.0500,16.6100,15.2600,15.4500,27852000,0
20021010,15.4600,16.3500,15.3400,15.9500,22442200,0
20021011,16.4400,17.8500,16.4000,17.1900,19016500,0
20021014,17.0100,17.5300,16.8000,16.8800,10441300,0
20021015,18.3000,18.7200,18.0100,18.6100,20045700,0
20021016,18.1500,18.4800,18.0000,18.2900,15243000,0
20021017,19.6000,19.7500,18.5200,18.7900,13722500,0
20021018,18.7800,19.4900,18.2900,18.9700,10523600,0
20021021,18.6800,20.6400,18.5500,20.2700,18428200,0
20021022,19.9800,20.3700,19.8200,19.9100,11168400,0
20021023,19.7000,19.8600,18.9100,19.7700,13324900,0
20021024,20.2400,20.8800,19.6500,19.7000,15614000,0
20021025,19.5200,20.4000,19.5100,20.3700,9827700,0
20021028,21.0000,21.6100,20.9500,21.2500,15491700,0
20021029,20.8000,21.0000,19.9000,20.4600,13296100,0
20021030,20.5000,21.2000,20.3400,21.0500,9994100,0
20021031,21.0500,21.1800,20.4200,20.7500,9821000,0
20021101,20.7500,21.7800,20.5100,21.5200,9145700,0
20021104,22.3500,23.0600,22.0000,22.0100,13636400,0
20021105,21.8200,22.5900,21.7900,22.4700,10929200,0
20021106,22.9500,22.9800,21.2400,22.0600,17198900,0
20021107,21.2000,21.3100,20.0100,20.6000,19726200,0
20021108,20.6000,21.1300,20.0000,20.2000,12928700,0
20021111,20.2200,20.8000,20.0000,20.4200,8165400,0
20021112,20.3100,20.9000,20.3000,20.5400,9326300,0
20021113,20.5000,21.1000,20.1000,20.9500,10768000,0
20021114,21.4200,21.9500,21.4200,21.9200,10599200,0
20021115,21.9300,22.3590,21.4600,22.0900,12307900,0
20021118,22.2400,22.4000,21.7000,21.8900,9986300,0
20021119,21.6600,22.1000,21.6300,21.9500,8207300,0
20021120,22.3000,23.8000,22.1500,23.7200,19719200,0
20021121,24.0500,24.8900,23.7600,24.8900,20578700,0
20021122,24.3100,25.2800,24.3100,24.9900,14654500,0
20021125,25.0000,25.2200,24.5100,24.9500,10104600,0
20021126,24.9000,24.9600,24.1000,24.1900,9449000,0
20021127,24.5500,25.2000,24.4000,25.1900,11766600,0
20021129,25.4000,25.7000,25.1100,25.1700,4637500,0
20021202,25.9900,26.1400,24.8000,25.2200,12493900,0
20021203,25.1000,25.1100,24.4000,24.6100,12677900,0
20021204,24.6200,25.2000,24.0500,24.7000,9266800,0
20021205,24.7000,24.7100,23.5400,23.6100,11522600,0
20021206,22.9600,24.7000,22.8000,24.4300,13236200,0
20021207,24.4300,24.4300,24.4300,24.4300,0,0
20021208,24.4300,24.4300,24.4300,24.4300,0,0
20021209,23.8600,24.0000,23.0990,23.2600,9414800,0
20021210,23.2700,24.2000,23.2700,24.1500,8975700,0
20021211,23.8600,24.3000,23.7000,24.0900,6803600,0
20021212,24.0900,24.7500,23.8700,24.1500,8396500,0
20021213,23.9500,24.0500,23.5100,23.6200,8218200,0
20021216,23.8000,24.8300,23.5500,24.8000,7944200,0
20021217,24.8000,25.5900,24.6600,25.0200,11437100,0
20021218,24.4500,24.5800,23.9000,24.0000,14182700,0
20021219,24.0100,24.1900,22.8600,23.3300,13923400,0
20021220,23.8000,24.8700,23.6600,24.8700,15517500,0
20021223,24.4000,24.9900,24.3000,24.7100,9285700,0
20021224,24.6000,24.6100,24.0300,24.2000,3772400,0
20021226,24.2000,24.8800,24.1900,24.4500,5838500,0
20021227,24.4500,24.4600,23.6700,23.8000,7220200,0
20021230,24.0100,24.1000,23.6100,23.9900,7389700,0
20021231,23.9900,24.1500,23.6900,24.0000,6215500,0
20030102,25.2500,25.5000,24.8000,25.4400,16743600,0
20030103,25.5000,25.9900,25.2000,25.9400,12525700,0
20030106,26.0000,28.1000,25.9600,27.9800,22932700,0
20030107,27.9800,28.2900,27.6200,27.8400,17840300,0
20030108,27.2500,27.2500,26.5100,26.7700,15857400,0
20030109,26.8500,27.3900,26.8500,27.3000,11205600,0
20030110,26.8500,27.6900,26.7500,27.0900,8735400,0
20030113,27.4000,27.6900,27.2100,27.2800,9290600,0
20030114,27.5000,27.7500,27.1400,27.5900,8216900,0
20030115,27.5500,27.6400,26.8200,27.0800,8147800,0
20030116,27.0800,27.3200,26.5100,26.7800,7734500,0
20030117,26.3500,26.8400,26.0300,26.1900,9809500,0
20030121,26.5200,26.6000,25.2700,25.4200,10367800,0
20030122,25.4201,25.4201,24.6000,24.7000,16066300,0
20030123,25.1000,25.2600,24.5000,25.1300,8020000,0
20030124,24.8500,25.1300,23.5600,23.8100,11709500,0
20030127,23.7500,24.1000,23.0600,23.2900,8787500,0
20030128,23.6000,23.9500,23.2410,23.5100,10567800,0
20030129,23.2000,23.6600,22.7600,23.5000,9989200,0
20030130,23.5000,23.8500,22.8300,23.0400,9122100,0
20030131,22.7500,23.4900,22.7000,23.3400,9560900,0
20030203,23.5000,23.8700,23.3400,23.5800,7833000,0
20030204,23.5900,23.5900,22.7500,23.0500,8152200,0
20030205,23.2500,23.6900,22.7800,22.9400,8414600,0
20030206,22.6700,22.7300,22.2000,22.3100,8906400,0
20030207,22.6000,22.6400,21.8000,21.9800,9526700,0
20030210,22.0000,22.3000,21.7600,22.1000,9080900,0
20030211,22.4500,22.4500,21.9400,22.0000,12582400,0
20030212,22.0000,22.2200,21.5100,21.5100,9567800,0
20030213,21.5000,21.5300,20.8600,21.2900,10873500,0
20030214,21.3000,21.9500,21.1700,21.8500,8881000,0
20030218,22.0800,22.8600,22.0700,22.5000,9225300,0
20030219,22.5000,22.6500,22.3000,22.5000,8086000,0
20030220,22.6000,22.8000,22.3800,22.6900,7140000,0
20030221,22.5900,23.1000,22.1500,22.8800,8532800,0
20030224,22.8900,22.8900,22.1900,22.3000,7695700,0
20030225,22.0000,22.5500,21.7220,22.5500,10674500,0
20030226,22.3500,22.6020,22.1000,22.3400,6608100,0
20030227,22.4000,23.0000,22.2100,22.6600,8760600,0
20030228,22.6400,23.0000,22.5100,22.6800,7646100,0
20030303,23.1500,23.3300,22.6600,22.8500,8083200,0
20030304,22.8500,22.9000,22.4000,22.4000,7707900,0
20030305,22.4100,22.8100,22.3500,22.8100,7670600,0
20030306,22.4200,22.5300,21.9600,22.0000,10613700,0
20030307,21.6900,22.8000,21.5700,22.2900,9272100,0
20030310,21.8700,22.1900,21.3500,21.4400,8585100,0
20030311,21.5500,21.8000,20.6700,20.7500,12572200,0
20030312,20.5000,21.0000,20.1300,20.7500,16406000,0
20030313,21.2500,21.7700,21.0700,21.7200,12988100,0
20030314,21.7700,22.1000,21.1600,21.2600,13848700,0
20030317,21.2500,22.6700,21.0100,22.5600,15267800,0
20030318,22.8800,23.0000,22.4500,22.8100,9193900,0
20030319,22.8500,23.3500,22.7000,23.3300,11398700,0
20030320,22.7800,23.6600,22.7500,23.5300,10698200,0
20030321,23.8900,24.9000,23.7600,24.6500,18488200,0
20030324,23.7500,24.0400,23.4500,23.6300,10964200,0
20030325,23.5700,24.4600,23.5700,24.1400,9397300,0
20030326,23.9000,24.3500,23.8800,24.1700,6461300,0
20030327,24.0100,24.4200,23.6800,24.1200,7552700,0
20030328,24.1200,24.5900,23.8800,24.4500,7736700,0
20030331,23.7500,24.1000,23.6500,23.7100,9252400,0
20030401,24.1500,24.4000,23.7500,24.2300,9688900,0
20030402,24.8000,25.3200,24.6200,25.1100,13884500,0
20030403,25.4000,25.4900,24.9000,24.9400,10314700,0
20030404,25.3400,25.6500,25.0900,25.5800,10113600,0
20030407,26.4600,26.7300,25.6000,25.6400,12796300,0
20030408,25.8500,26.1000,25.4500,25.9900,8949700,0
20030409,26.0500,26.4100,25.5830,25.7300,10138500,0
20030410,25.7300,25.9000,25.4100,25.7200,7215900,0
20030411,26.0000,26.2600,25.4200,25.5900,7997100,0
20030414,25.9800,26.6000,25.8800,26.5400,10093500,0
20030415,26.5100,27.4000,26.2800,26.8700,13327300,0
20030416,27.5400,27.7000,26.2500,26.5000,18636400,0
20030417,26.5000,27.4700,26.5000,27.3100,11055300,0
20030421,27.3100,27.7400,27.1600,27.4500,8337900,0
20030422,27.3200,28.8000,27.1700,28.6800,13909200,0
20030423,28.7500,29.6900,28.6500,29.4400,15108200,0
20030424,28.7300,28.8500,28.3100,28.5600,12140500,0
20030425,28.7500,28.7600,27.6500,27.9600,11300700,0
20030428,28.0000,28.9100,28.0000,28.8100,9484400,0
20030429,28.6900,29.2500,28.6300,29.1400,12243100,0
20030430,29.1400,29.6500,28.8100,29.3500,14748400,0
20030501,29.3500,29.5600,28.6900,29.2800,10261400,0
20030502,29.1500,30.0500,29.0900,29.8600,10634900,0
20030505,30.0000,30.9500,30.0000,30.3600,13997400,0
20030506,30.2500,31.0500,29.9700,30.7100,12208100,0
20030507,30.4500,30.9900,30.1600,30.8200,10721500,0
20030508,30.4500,30.5300,29.8200,29.9600,10890100,0
20030509,30.0800,30.1800,29.5800,30.0800,8820500,0
20030512,30.0800,30.9900,29.7700,30.9400,8801900,0
20030513,30.9400,31.0500,30.3600,30.7200,7477600,0
20030514,30.7300,30.9700,30.2800,30.4900,7515000,0
20030515,30.8000,31.3500,30.7600,31.0400,10648700,0
20030516,31.0400,31.5000,30.9000,31.2500,9273900,0
20030519,31.2500,31.2500,30.2300,30.4200,8307200,0
20030520,30.4200,30.7900,30.0500,30.4300,8688400,0
20030521,30.1000,30.6000,29.9300,30.5500,8389500,0
20030522,30.4000,30.6900,30.2700,30.4900,8651800,0
20030523,30.5500,31.0100,30.3700,30.9000,5753700,0
20030527,30.7000,32.1400,30.5000,32.0500,11225700,0
20030528,32.2000,32.8300,32.0700,32.5500,12021100,0
20030529,32.7500,32.8900,32.1900,32.2700,8916700,0
20030530,32.4500,33.0700,32.4200,32.8600,10711800,0
20030602,33.3500,34.5800,33.3200,33.9200,13337100,0
20030603,33.9200,34.3800,33.7400,33.8200,11582400,0
20030604,33.6500,34.8300,33.4000,34.6900,13171500,0
20030605,34.6900,35.2900,34.4100,35.0700,10379500,0
20030606,35.7700,36.5200,35.0100,35.1300,11836000,0
20030609,34.6000,34.7800,33.6000,33.7600,10274200,0
20030610,34.0000,34.3400,33.8700,34.0800,10879500,0
20030611,34.3000,34.7900,33.9100,34.5400,9252400,0
20030612,34.9900,35.1200,34.2300,34.7000,9632500,0
20030613,34.8900,35.0500,34.3400,34.7000,6746500,0
20030616,34.9500,35.9500,34.8500,35.9500,9417700,0
20030617,35.9900,36.2000,35.6300,36.1000,9509800,0
20030618,35.6000,35.8300,34.8000,35.0700,11336900,0
20030619,35.2500,35.3000,34.0500,34.4500,10874700,0
20030620,34.8500,35.1700,34.5800,34.8000,15791900,0
20030623,34.5500,34.7500,33.6100,33.8500,9876900,0
20030624,33.7500,34.4300,33.5000,34.3000,8236100,0
20030625,34.3000,34.8200,33.7900,33.9900,8978200,0
20030626,34.0000,34.4000,33.5000,34.4000,6316900,0
20030627,34.4000,34.4400,33.8000,33.9000,6674600,0
20030630,34.2500,34.4700,33.6400,34.1800,8997700,0
20030701,33.8400,34.2100,33.0500,34.2100,10440500,0
20030702,34.2400,34.5100,34.0400,34.3700,7543600,0
20030703,33.8000,34.3400,33.7000,34.1300,4376600,0
20030707,34.4800,35.2400,34.4000,35.0700,9686100,0
20030708,35.0700,35.4400,34.9000,35.4000,6165800,0
20030709,35.4800,36.1200,35.4000,35.6600,9660000,0
20030710,35.4500,35.6300,34.7200,35.0100,7623300,0
20030711,35.2100,35.9700,35.1800,35.7600,6973800,0
20030714,36.4800,37.5600,35.7800,37.3000,12088000,0
20030715,37.5400,37.8800,37.0100,37.2900,11554400,0
20030716,38.2600,38.2600,36.0000,36.2500,14436600,0
20030717,36.2500,36.2500,34.8200,35.0400,11777700,0
20030718,35.2300,35.5000,34.8500,35.3300,7596800,0
20030721,35.1000,35.1100,33.5000,34.4300,11938000,0
20030722,34.5000,35.0600,34.2600,34.9400,9538500,0
20030723,35.1000,35.1300,34.6000,34.8600,7764200,0
20030724,35.3500,35.3600,34.5200,34.5800,8596000,0
20030725,34.7500,35.5100,34.4700,35.4700,8693400,0
20030728,35.5000,35.8200,35.1600,35.4900,8229300,0
20030729,35.5800,35.5900,34.7500,35.2400,9207500,0
20030730,35.5000,35.5800,35.0300,35.0600,5860400,0
20030731,35.6500,35.8100,34.9800,35.0500,8761600,0
20030801,35.0800,35.0900,33.2300,33.3600,20440500,0
20030804,33.3600,33.8000,32.4000,33.7300,15745300,0
20030805,33.6500,33.7000,32.7300,32.7600,12317700,0
20030806,33.0000,33.2700,32.5000,32.9900,12232200,0
20030807,32.7600,33.0800,32.5200,32.9700,9178500,0
20030808,33.2200,33.2400,32.6600,32.9900,6312100,0
20030811,32.9900,33.6800,32.9400,33.2200,6982100,0
20030812,33.4700,33.7800,33.3100,33.6500,8516900,0
20030813,33.8000,33.8300,33.1300,33.4300,6716000,0
20030814,33.4300,33.9500,33.2100,33.9000,6993400,0
20030815,34.0000,34.0000,33.4800,33.6600,3542500,0
20030818,34.1000,34.1000,33.6600,34.0500,7126400,0
20030819,34.1500,34.4100,33.8300,34.2000,8224100,0
20030820,34.6800,35.0300,34.0500,34.8300,9319700,0
20030821,35.0500,35.4300,34.3800,34.6000,8676100,0
20030822,34.8300,35.1500,33.8200,33.9200,8131000,0
20030825,33.7200,33.8800,33.2700,33.7400,6126400,0
20030826,33.5000,34.5600,33.0000,33.3800,9840600,0
20030827,33.1500,33.4000,33.0600,33.2600,5923800,0
20030828,33.2600,34.0700,33.1200,33.9100,5600000,0
20030829,33.9600,34.3000,33.7800,34.2200,5862800,0
20030902,34.4200,35.0300,34.0800,34.7000,8425300,0
20030903,34.7000,35.0400,34.5500,34.8600,7478400,0
20030904,34.8700,34.9500,34.5700,34.6800,6256400,0
20030905,34.4300,34.6900,34.1600,34.1900,6752900,0
20030908,34.3400,34.8000,34.2550,34.6400,5456300,0
20030909,34.5000,34.6600,34.2100,34.2600,5258000,0
20030910,33.9200,34.2700,33.1600,33.3800,8804400,0
20030911,33.7500,34.1500,33.5300,33.6300,4605300,0
20030912,33.5200,34.1300,33.4400,34.0000,6251300,0
20030915,34.0000,34.2080,33.7200,33.9700,5058200,0
20030916,33.8900,34.6800,33.8700,34.6000,6846500,0
20030917,34.6000,34.8400,34.5200,34.6600,7692500,0
20030918,34.8700,35.8700,34.6200,35.7400,14757000,0
20030919,35.5000,35.8000,35.1100,35.4900,12217800,0
20030922,35.0100,35.0550,34.5600,34.9900,9198200,0
20030923,34.9900,35.4600,34.6100,35.4500,8598200,0
20030924,35.5000,35.7500,34.7900,34.8700,11445800,0
20030925,35.0000,35.2400,34.4300,34.4800,8682300,0
20030926,34.5200,34.7100,33.9400,34.1900,10334800,0
20030929,34.4000,34.8000,34.1200,34.6400,6289900,0
20030930,34.6000,34.7000,33.8600,34.3300,9573300,0
20031001,34.7000,35.4800,34.5600,35.3800,11368400,0
20031002,35.1500,35.2500,34.7800,35.0200,7330900,0
20031003,35.6800,35.8000,35.0010,35.1600,11006800,0
20031006,35.2000,35.7100,35.1210,35.5500,7477500,0
20031007,35.5500,36.1600,35.1700,36.0900,11345300,0
20031008,36.2000,36.2100,35.5560,35.6100,9122800,0
20031009,36.0500,36.1500,35.5000,35.5700,8665300,0
20031010,35.7000,35.8400,35.4300,35.5200,5649300,0
20031013,35.5600,36.4690,35.5600,36.4400,7584400,0
20031014,36.5000,36.7800,36.1500,36.7800,7240600,0
20031015,36.9400,36.9800,36.2600,36.6000,7431300,0
20031016,36.5500,36.9900,36.5000,36.8400,6902200,0
20031017,36.6200,36.9200,36.1600,36.3400,5894800,0
20031020,36.1500,36.6000,35.9700,36.6000,7403700,0
20031021,36.6000,36.9000,36.3500,36.6700,7526600,0
20031022,35.1000,35.4100,34.6900,34.9800,19402800,0
20031023,34.7000,35.4000,34.7000,35.0000,10031900,0
20031024,35.0000,35.1000,34.6300,34.7700,7686400,0
20031027,35.2500,35.2800,34.7910,34.9500,9827700,0
20031028,35.0000,35.6900,34.9900,35.5500,11745200,0
20031029,35.5500,36.0500,35.3600,35.9300,7608300,0
20031030,36.1500,36.2000,35.7300,35.8400,6923500,0
20031031,35.9000,36.1700,35.8100,35.9000,6287600,0
20031103,36.2200,36.7500,36.0500,36.7100,8157128,0
20031104,36.3000,36.7600,36.2800,36.6000,6485493,0
20031105,36.5600,36.7400,36.3040,36.5300,5912600,0
20031106,36.5400,36.5400,36.1100,36.3100,9049600,0
20031107,36.3400,36.4800,36.0200,36.0400,6347700,0
20031110,36.0100,36.1000,35.6500,35.8900,4639500,0
20031111,35.5500,36.1700,35.5300,36.0400,4123200,0
20031112,36.1000,36.2700,35.7600,35.8900,7195100,0
20031113,35.8100,36.0000,35.6100,35.8600,4597500,0
20031114,35.7000,35.9700,35.1020,35.4600,7224900,0
20031117,35.2000,35.5500,35.0700,35.4100,5762500,0
20031118,35.4200,35.5500,34.8100,34.8900,6955200,0
20031119,34.8900,35.1400,34.7000,34.7600,9797800,0
20031120,34.7400,35.2100,34.4500,34.6300,7517300,0
20031121,34.8500,35.1400,34.7500,35.0000,6834400,0
20031124,35.1700,35.3600,34.9900,35.2700,7258700,0
20031125,35.1500,35.6400,35.1000,35.5300,5541700,0
20031126,35.3000,35.6500,35.2000,35.5100,3922400,0
20031128,35.3000,35.4900,35.2500,35.3600,2036300,0
20031201,35.6100,35.7000,35.3600,35.6600,6957200,0
20031202,35.7000,35.9000,35.5800,35.8100,4866100,0
20031203,35.8100,35.9900,35.6300,35.8200,7618600,0
20031204,35.6500,35.7000,35.2300,35.3700,5807200,0
20031205,35.1700,35.3300,34.8500,34.9600,6769400,0
20031208,34.7300,35.4700,34.7300,35.4600,6070400,0
20031209,35.4600,35.5000,34.7000,34.8300,7684400,0
20031210,34.7600,35.0500,34.5000,34.6700,6405900,0
20031211,34.8200,35.1300,34.5500,34.9800,7651000,0
20031212,35.1600,35.1700,34.9000,35.0900,5457900,0
20031215,35.5000,35.5600,35.1100,35.2600,8140900,0
20031216,35.4000,35.7400,35.3200,35.7200,7273700,0
20031217,35.7300,35.7500,35.2800,35.6600,7449800,0
20031218,35.7400,35.7400,35.1900,35.6500,7734100,0
20031219,35.7500,35.7800,35.3400,35.7800,12023200,0
20031222,35.7700,36.1100,35.6500,36.1000,8053300,0
20031223,36.0600,36.2900,35.9900,36.1700,7059400,0
20031224,36.1800,36.2500,36.0300,36.1300,2007000,0
20031226,36.2700,36.3100,36.1200,36.2200,1233100,0
20031229,36.2700,36.5400,36.2300,36.5300,5532300,0
20031230,36.5400,36.6800,36.5200,36.6700,4425800,0
20031231,36.8000,36.8400,36.6000,36.7300,6141100,0
20040102,36.5600,37.0700,36.5300,36.6200,9280500,0
20040105,36.6600,36.8600,36.3000,36.5500,9715400,0
20040106,37.1500,37.5700,37.0900,37.4700,21210000,0
20040107,37.5000,38.0900,37.4900,38.0200,14472600,0
20040108,38.1000,38.7700,38.0600,38.6700,11991000,0
20040109,38.4000,39.1400,38.3500,38.7600,10576000,0
20040112,38.5000,39.1500,38.4200,38.7900,7044400,0
20040113,38.8000,38.9500,38.4500,38.9000,7205900,0
20040114,39.0800,39.3300,38.9300,39.2200,8697300,0
20040115,39.8500,39.9500,38.7000,38.9200,50332600,0
20040116,39.0000,39.2800,38.9500,39.2800,17744200,0
20040120,39.4000,39.5200,38.8800,39.0900,18916700,0
20040121,39.0900,40.1000,38.9700,40.1000,20681200,0
20040122,40.0400,40.5300,39.7500,39.9400,15685000,0
20040123,39.9400,40.2900,39.3700,39.6000,9954600,0
20040126,39.4500,40.2820,39.3300,40.2600,12290000,0
20040127,40.1500,40.2200,39.8900,40.0300,9141200,0
20040128,40.0000,40.1800,38.9400,39.1200,14579100,0
20040129,39.1700,39.4000,38.4200,39.0500,10584500,0
20040130,39.0500,39.1300,38.7400,38.8900,7276800,0
20040202,39.1000,39.4000,38.8600,39.0100,8810200,0
20040203,39.1000,39.1600,38.7600,39.1300,6922800,0
20040204,39.1200,39.2300,38.8500,38.9200,7851100,0
20040205,39.1100,39.2000,38.6100,38.9600,6487100,0
20040206,39.0000,39.8200,38.9100,39.7300,7312300,0
20040209,39.8500,39.9000,39.5100,39.5100,6090000,0
20040210,39.4300,39.7100,39.3200,39.4800,7191800,0
20040211,39.5800,40.3900,39.5200,40.2700,11688600,0
20040212,40.2200,40.4000,39.9800,40.3600,8121300,0
20040213,40.4700,40.6500,40.0000,40.1600,6907200,0
20040217,40.4200,40.8090,40.2500,40.6600,8309400,0
20040218,40.6700,40.7400,40.3480,40.4800,7170700,0
20040219,40.7300,41.1200,40.4700,40.8200,14877400,0
20040220,40.8200,40.8700,40.3400,40.5700,9572100,0
20040223,40.5800,40.6700,40.1700,40.3100,8355200,0
20040224,40.1000,40.5900,40.0300,40.2000,10759400,0
20040225,40.4000,40.4500,39.9500,40.3500,9655700,0
20040226,40.3500,40.6600,40.1500,40.5600,6612000,0
20040227,40.6600,41.2000,40.5600,41.0200,9295700,0
20040301,41.2300,41.6100,41.1200,41.5300,10655400,0
20040302,41.4200,41.9800,41.4000,41.6700,8806600,0
20040303,41.6800,42.1500,41.5000,42.1000,7991200,0
20040304,42.0000,42.6500,42.0000,42.6000,9292000,0
20040305,42.6000,43.8400,42.3500,43.0100,15432500,0
20040308,43.0400,43.4900,42.9200,42.9400,8789600,0
20040309,42.9400,42.9400,42.2900,42.4700,9037600,0
20040310,42.4900,42.4900,41.8000,42.0300,10364800,0
20040311,41.7500,42.3400,41.2000,41.3100,11924700,0
20040312,41.3500,41.6400,41.1300,41.5200,10816600,0
20040315,41.2800,41.3200,40.7500,40.9300,7970000,0
20040316,41.1500,41.5000,41.0000,41.3300,7489500,0
20040317,41.6900,42.4500,41.6900,42.2800,8745600,0
20040318,41.8000,42.1200,41.7000,42.0200,10220600,0
20040319,42.0200,42.3500,41.1500,41.3300,9483300,0
20040322,41.2500,41.2500,40.4400,40.8000,9690300,0
20040323,41.1500,41.4000,40.8500,40.9800,10830000,0
20040324,40.9900,41.0600,40.5400,40.7400,7835100,0
20040325,40.8500,41.6200,40.7000,41.5000,8174200,0
20040326,41.3000,41.6800,41.2000,41.2500,6019400,0
20040329,41.4700,42.1700,41.4700,42.0600,7545200,0
20040330,42.0600,42.2100,41.8500,41.9800,7785300,0
20040331,42.0900,42.2400,41.7400,41.9500,7842600,0
20040401,41.9500,42.4000,41.9400,42.2600,10295200,0
20040402,42.5000,42.5700,41.1000,41.5300,12807100,0
20040405,41.2800,41.7500,41.1300,41.7500,10003200,0
20040406,41.6000,41.6000,41.3500,41.5000,7849400,0
20040407,41.5000,41.5700,41.2210,41.3700,7224700,0
20040408,41.7500,41.7700,41.0000,41.1500,4961800,0
20040412,41.1600,41.5700,41.1100,41.5600,4989800,0
20040413,41.6400,41.6400,40.0000,40.0400,11593200,0
20040414,39.6600,40.0300,39.0100,39.2700,12888300,0
20040415,39.3400,39.5700,38.2400,38.7700,15835100,0
20040416,39.0200,39.5600,38.9100,39.2600,9741200,0
20040419,39.2500,39.4500,38.8700,39.3600,7395300,0
20040420,39.4200,39.4900,38.5000,38.5400,9028400,0
20040421,38.5400,38.5400,37.4500,37.6800,18612300,0
20040422,37.7000,38.6800,37.5200,38.3800,14094400,0
20040423,38.4000,38.4500,37.9200,38.3000,7214500,0
20040426,38.3100,39.5800,38.2600,38.5500,7071300,0
20040427,38.5600,38.9500,38.3700,38.6200,8743600,0
20040428,38.5500,38.5500,37.8900,37.9300,7048500,0
20040429,37.9700,38.4200,37.4600,37.6500,10451900,0
20040430,37.8000,38.0000,37.5500,37.6000,7720800,0
20040503,38.0100,38.0100,37.4700,37.8600,8119800,0
20040504,37.9300,38.7500,37.8100,38.3100,9740200,0
20040505,38.3100,38.4500,37.9000,38.0500,8968500,0
20040506,37.8000,38.0500,37.3200,37.6000,7717600,0
20040507,37.4900,37.7100,36.4700,36.4800,11997100,0
20040510,35.9500,36.0000,34.6200,35.4100,21357100,0
20040511,35.9000,35.9000,34.9300,35.1900,16615700,0
20040512,35.3000,35.7800,34.7600,35.7700,16882200,0
20040513,35.5500,36.3900,35.4800,35.7500,11896300,0
20040514,35.7300,36.2400,35.3300,35.6600,9251400,0
20040517,35.0600,35.4700,34.7500,35.3100,10312300,0
20040518,35.6800,35.9700,35.4900,35.5700,8825600,0
20040519,36.0000,36.3000,35.7100,35.7400,10945700,0
20040520,35.7500,36.3000,35.7500,35.9100,7384700,0
20040521,35.8800,36.2400,35.8700,36.0800,7116500,0
20040524,36.2700,36.4700,35.9000,36.0800,6080200,0
20040525,36.0900,36.9000,35.8000,36.8400,8244200,0
20040526,36.8500,37.0200,36.5000,36.8300,6715700,0
20040527,36.9900,37.1000,36.5100,36.9500,8163000,0
20040528,36.8700,36.9600,36.6600,36.8400,4311400,0
20040601,36.8400,37.0500,36.5000,36.8500,5619300,0
20040602,37.0500,37.3900,36.7500,37.3000,6267700,0
20040603,37.1500,37.2000,36.8400,36.9600,7280700,0
20040604,37.3000,37.4900,37.1500,37.2800,5832100,0
20040607,37.5300,38.1500,37.5200,38.1400,7368400,0
20040608,38.0500,38.1900,37.7800,38.0600,7042800,0
20040609,37.9900,38.0400,37.6000,37.6800,6053000,0
20040610,37.7100,37.8000,37.4800,37.8000,5198600,0
20040614,37.7300,37.7300,37.0200,37.1600,6317600,0
20040615,37.6000,37.6600,37.1900,37.2500,8166300,0
20040616,37.2800,37.4800,37.0900,37.3200,5895200,0
20040617,37.2800,37.5900,37.1300,37.3200,5747200,0
20040618,37.4100,37.6600,37.1300,37.2300,12954700,0
20040621,37.2000,37.3900,36.9000,37.0000,5511700,0
20040622,37.0000,37.0200,36.7000,36.9600,9628200,0
20040623,37.1000,37.6200,37.0700,37.6200,9303600,0
20040624,37.6200,37.9300,37.5800,37.7700,10092200,0
20040625,37.7800,38.5100,37.7700,37.9900,12548600,0
20040628,38.0900,38.5800,37.8500,37.9500,11802300,0
20040629,37.9500,38.3800,37.8000,38.2900,9783100,0
20040630,38.3800,38.8500,38.2000,38.7700,16631600,0
20040701,38.5800,38.6400,37.7000,38.1700,15371800,0
20040702,38.1800,38.4900,37.9500,38.0800,8373200,0
20040706,38.0000,38.0200,37.2200,37.2500,15088300,0
20040707,37.2600,37.3700,36.6500,36.8600,13645000,0
20040708,36.9200,37.2300,36.6600,36.7500,9624200,0
20040709,37.0400,37.0600,36.6300,36.8600,7124000,0
20040712,37.0000,37.1500,36.7200,36.9000,9447300,0
20040713,36.7000,37.2700,36.7000,37.1100,9520100,0
20040714,36.8700,37.2800,36.2900,36.4500,10907500,0
20040715,36.5400,36.6400,35.9100,36.0000,12143800,0
20040716,36.2500,36.3000,35.7600,35.8500,10080100,0
20040719,35.9500,36.2300,35.7100,36.0000,9112200,0
20040720,35.9300,36.6200,35.4960,36.4000,11569700,0
20040721,37.2500,37.8000,36.7000,36.8200,18145600,0
20040722,36.5300,36.9900,36.1200,36.7800,12868900,0
20040723,36.6000,36.9300,36.3700,36.5300,10259500,0
20040726,36.4400,36.6300,36.1600,36.4700,8089100,0
20040727,36.6300,37.1400,36.4800,36.9100,8491200,0
20040728,37.0000,37.3500,36.3600,37.0700,8535900,0
20040729,37.2500,37.4900,36.8000,37.1400,8556300,0
20040730,37.0000,37.3900,36.8800,37.3300,7910500,0
20040802,37.2300,37.4800,36.9100,37.4100,8075700,0
20040803,37.4500,37.5100,36.9200,37.0700,9108700,0
20040804,37.0000,37.3700,36.6400,37.2100,6808800,0
20040805,37.2400,37.2900,36.1500,36.2800,8439500,0
20040806,36.1500,36.6600,35.9000,36.0900,9666200,0
20040809,36.0600,36.2600,35.9500,36.0700,7355900,0
20040810,36.2000,37.0000,36.2000,36.9900,9031600,0
20040811,36.8200,37.0200,36.5000,36.9000,7241300,0
20040812,36.9000,36.9800,36.7500,36.8600,7234600,0
20040813,36.8200,36.9300,36.5000,36.8700,6165000,0
20040816,36.9500,37.8000,36.9300,37.7400,9070800,0
20040817,37.9500,38.2500,37.8600,37.9300,10501300,0
20040818,37.9000,38.3700,37.8300,38.3200,9751900,0
20040819,38.3200,38.3200,37.8500,38.0000,7859600,0
20040820,37.9700,38.8000,37.9200,38.6500,9293600,0
20040823,38.7500,38.8800,38.4700,38.5500,8000900,0
20040824,38.7500,38.8500,38.3400,38.5900,6038500,0
20040825,38.6000,39.6300,38.6000,39.4400,11953600,0
20040826,39.3200,39.6500,39.1000,39.4500,8500500,0
20040827,39.5500,39.8000,39.5000,39.7200,6591600,0
20040830,39.6700,39.6900,39.1000,39.1000,5918800,0
20040831,39.1100,39.5800,38.9100,39.5800,6823500,0
20040901,39.5200,39.6500,38.9900,39.2600,8253400,0
20040902,39.4500,39.9900,39.2700,39.8400,7882100,0
20040903,39.7500,40.0000,39.7000,39.8500,6939300,0
20040907,39.8500,40.1000,39.7100,39.8700,10492500,0
20040908,39.6200,39.8900,39.3500,39.3700,11362800,0
20040909,39.5100,39.8200,39.3500,39.7400,7663900,0
20040910,39.6200,39.9200,39.4700,39.8000,6536900,0
20040913,39.6900,39.8800,39.1600,39.1600,8158700,0
20040914,39.3000,39.6700,39.2900,39.4900,7749300,0
20040915,39.3700,39.4500,39.0800,39.0800,7142200,0
20040916,39.3100,39.8400,39.1500,39.5800,10947400,0
20040917,39.6800,39.8000,39.5100,39.6500,9749500,0
20040920,39.6600,39.6600,39.3000,39.3800,7806700,0
20040921,39.5000,40.2500,39.5000,40.1000,10298500,0
20040922,39.5000,39.9400,39.3500,39.8500,12767500,0
20040923,39.7500,39.7600,39.4100,39.4600,9352100,0
20040924,39.4700,39.9300,39.4200,39.7500,8932600,0
20040927,39.6200,39.6300,39.0600,39.1300,10374800,0
20040928,39.1400,39.4700,38.9500,39.3800,8002100,0
20040929,39.3800,39.6800,39.0400,39.6800,7726600,0
20040930,39.6500,39.7900,39.4200,39.7300,8422700,0
20041001,39.9000,40.4000,39.8600,40.3400,11389100,0
20041004,40.3300,40.4500,39.7500,39.7600,12622200,0
20041005,39.7000,39.8100,39.0600,39.4600,12012800,0
20041006,39.3100,39.5300,39.1600,39.4900,7631200,0
20041007,39.5200,39.8900,39.4100,39.5300,7055000,0
20041008,39.5400,39.7700,39.2600,39.4800,6387700,0
20041011,39.5000,39.6900,39.3800,39.3800,3363800,0
20041012,39.0500,39.6400,39.0100,39.5100,8410800,0
20041013,39.6000,39.6900,38.9500,39.2400,7605200,0
20041014,39.2400,39.2400,38.2000,38.5300,11762400,0
20041015,38.5300,39.1000,38.5200,38.7400,8060700,0
20041018,38.5500,39.1100,38.5300,39.0000,5916200,0
20041019,38.7500,39.3800,37.7900,37.9800,16615300,0
20041020,36.7000,37.4500,36.3210,37.2500,23141100,0
20041021,37.0800,37.8500,37.0500,37.7000,11471400,0
20041022,37.8000,37.8776,37.4000,37.4700,9002300,0
20041025,37.4700,37.5300,36.9000,37.0200,11971600,0
20041026,37.0200,37.6000,36.9500,37.4900,10566300,0
20041027,37.3500,38.1800,37.0300,38.0200,11518800,0
20041028,37.8500,38.5500,37.6700,38.4800,8766200,0
20041029,38.4200,38.6200,38.0200,38.6000,11215900,0
20041101,38.7700,38.9400,38.4300,38.5000,10154500,0
20041102,38.5000,39.1700,38.4100,38.5500,10176100,0
20041103,39.3500,39.4300,38.6300,38.8500,11107800,0
20041104,38.7500,39.6600,38.5000,39.6400,12159200,0
20041105,39.6400,39.9100,39.0000,39.3500,13418700,0
20041108,39.3200,39.4500,39.1100,39.2800,8001200,0
20041109,39.3300,39.4900,39.0600,39.1100,7005800,0
20041110,39.1800,39.1900,38.8500,38.9500,7633400,0
20041111,39.2000,39.4200,38.8700,39.1800,8004300,0
20041112,38.9300,39.2900,38.9000,39.1700,11170900,0
20041115,39.0000,39.1600,38.9500,39.1600,8794300,0
20041116,38.5000,38.7600,38.4000,38.4700,14141300,0
20041117,38.5000,38.8300,38.1200,38.2700,14438700,0
20041118,38.2000,38.3400,37.7900,37.8200,14942900,0
20041119,37.9000,37.9800,37.2700,37.4200,14347100,0
20041122,37.4200,37.8500,37.1500,37.5500,13075600,0
20041123,37.6500,37.7000,37.2600,37.5600,10883200,0
20041124,37.7800,37.8000,37.5500,37.7000,6854700,0
20041126,37.7000,37.7900,37.6000,37.6900,3126800,0
20041129,37.6900,37.8600,37.1100,37.3100,10747600,0
20041130,37.1800,37.7000,37.0600,37.6500,13070800,0
20041201,37.8000,38.2800,37.7700,38.2800,11137500,0
20041202,38.2500,38.6200,38.2000,38.4400,8303200,0
20041203,38.3800,38.5200,37.9900,38.0600,11918400,0
20041206,37.9500,38.4200,37.7716,38.1200,10706400,0
20041207,38.2000,38.3000,37.8000,37.8100,8886100,0
20041208,37.8100,37.8300,37.5300,37.5500,11421600,0
20041209,37.2500,37.8900,37.2500,37.6900,10362900,0
20041210,37.6900,37.8600,37.4900,37.6300,8579100,0
20041213,38.0000,38.4000,37.9200,38.2500,14057000,0
20041214,38.3200,39.2000,38.3000,39.2000,12084600,0
20041215,38.8000,39.2500,38.7600,39.0300,13420900,0
20041216,38.8000,39.0000,38.6300,38.9300,11644400,0
20041217,38.2000,38.8200,38.1900,38.5200,14299800,0
20041220,38.6000,38.8800,38.5200,38.6000,8837800,0
20041221,38.6500,39.2500,38.6400,39.0700,8695400,0
20041222,38.9500,39.2300,38.8000,39.0300,9283300,0
20041223,39.1200,39.4800,39.1000,39.1600,8556100,0
20041227,39.2000,39.2900,38.9250,39.0100,5639800,0
20041228,38.9700,39.3000,38.9450,39.2100,5420000,0
20041229,39.0100,39.1600,38.9400,39.1600,6014300,0
20041230,39.1600,39.3200,39.0500,39.0800,4745700,0
20041231,39.0800,39.1700,38.9500,39.0100,5814300,0
20050103,39.4800,39.6900,39.0100,39.1500,14965400,0
20050104,38.9800,39.0600,38.3200,38.4100,11360900,0
20050105,38.6000,38.9200,38.3900,38.4900,9773400,0
20050106,38.7700,38.9800,38.6400,38.6900,8989900,0
20050107,38.6900,38.8700,38.3900,38.4000,9971200,0
20050110,38.2700,38.5100,38.0500,38.2700,9285800,0
20050111,38.1000,38.2500,37.9000,37.9000,8964400,0
20050112,38.0000,38.0300,37.5700,37.9900,9075900,0
20050113,38.0000,38.3800,37.7100,37.7700,9646700,0
20050114,37.7800,37.9800,37.6500,37.8100,7346500,0
20050118,37.7100,38.4900,37.5220,38.4000,9729100,0
20050119,38.0100,38.4500,37.8300,37.8400,15846400,0
20050120,37.8000,37.8300,37.1100,37.2500,15240300,0
20050121,37.2500,37.4900,36.8500,36.8500,14175000,0
20050124,36.8600,37.2200,36.7600,36.8800,12870700,0
20050125,36.9900,37.2100,36.8300,36.8600,9696900,0
20050126,36.8000,37.0000,36.7600,36.8300,13743600,0
20050127,36.6200,36.9000,36.5100,36.7500,9791200,0
20050128,36.8800,37.0000,36.6300,37.0000,15282300,0
20050131,37.2800,37.4000,37.2400,37.3300,14112700,0
20050201,37.5000,37.6400,37.3000,37.5000,14017900,0
20050202,37.5000,37.5400,37.3800,37.5200,12924600,0
20050203,37.5300,37.5300,37.3500,37.3900,10737700,0
20050204,37.4400,37.7400,37.4000,37.6900,10662400,0
20050207,37.7000,38.0700,37.6000,37.9700,9438300,0
20050208,37.9200,37.9900,37.6900,37.7600,7579200,0
20050209,37.6100,37.7400,37.4500,37.5000,7095100,0
20050210,37.5600,37.6600,37.3900,37.4500,8873000,0
20050211,37.3000,37.5800,37.1400,37.4800,10676700,0
20050214,37.5700,37.5700,37.2700,37.5000,6687700,0
20050215,37.6700,37.7500,37.4500,37.5500,8154000,0
20050216,37.3400,37.4300,37.1800,37.3300,9633000,0
20050217,37.2800,37.3700,36.7800,36.7800,12165200,0
20050218,36.6500,36.7600,36.3000,36.5100,17866000,0
20050222,36.5100,36.6300,35.9000,35.9300,14897900,0
20050223,36.1800,36.5800,36.0000,36.4800,12550300,0
20050224,36.5200,36.8900,36.4500,36.6800,9123400,0
20050225,36.6800,37.0800,36.6500,36.9700,8781900,0
20050228,36.9700,37.0200,36.5200,36.5500,11415600,0
20050301,37.0000,37.3400,36.8800,37.0900,10180300,0
20050302,37.0000,37.4200,36.8700,36.9900,9473000,0
20050303,37.1500,37.1800,36.7000,37.0100,8372400,0
20050304,37.2500,37.7900,37.1200,37.5100,12698300,0
20050307,37.5100,37.5500,37.3100,37.3400,11271500,0
20050308,37.2300,37.2800,36.9100,36.9400,9935000,0
20050309,36.7300,36.8200,36.3440,36.4700,17659300,0
20050310,36.4800,36.6000,36.2900,36.3600,11905000,0
20050311,36.2600,36.3800,36.0000,36.1100,9297300,0
20050314,36.1200,36.4500,35.8700,36.4500,6278100,0
20050315,36.5100,36.6300,36.1900,36.2500,5196500,0
20050316,36.2600,36.4000,36.0600,36.2500,6870900,0
20050317,36.2100,36.2800,35.9000,36.1500,4872300,0
20050318,36.1600,36.2400,35.8200,36.0100,13251300,0
20050321,35.8800,35.9400,35.5100,35.7900,9585200,0
20050322,36.0000,36.0000,34.9800,35.0600,12109600,0
20050323,35.0600,35.2700,34.9000,34.9300,13985000,0
20050324,35.1000,35.1300,34.8700,34.9300,9714800,0
20050328,34.9300,35.0800,34.7500,34.8500,7364500,0
20050329,34.6500,35.1000,34.3500,34.5800,11906500,0
20050330,34.5200,34.9800,34.4700,34.9500,6432100,0
20050331,34.9000,34.9300,34.5300,34.6000,9727700,0
20050401,34.7900,35.1100,33.8400,34.2500,20157400,0
20050404,33.6700,33.9500,33.3600,33.7700,11203100,0
20050405,34.0000,34.7600,33.9800,34.5800,12387600,0
20050406,34.7500,34.8800,34.6200,34.6800,8438600,0
20050407,34.7500,35.1000,34.6700,34.8000,6625400,0
20050408,34.8600,34.9400,34.5000,34.5000,5297600,0
20050411,34.6700,34.8100,34.5700,34.6200,7174200,0
20050412,34.6200,35.2000,34.2500,35.0400,14589000,0
20050413,35.0500,35.0900,34.5000,34.5700,8856700,0
20050414,34.5700,34.6100,34.1900,34.1900,8750800,0
20050415,34.2500,34.7000,33.8900,33.9300,15125800,0
20050418,34.2500,34.9200,34.2100,34.6400,11578200,0
20050419,34.7300,35.1500,34.6800,34.9500,8834900,0
20050420,35.5700,35.8800,34.7300,34.7600,25479000,0
20050421,35.0200,35.1500,34.3200,35.0400,14231900,0
20050422,34.7700,35.1700,34.5600,34.8700,12119600,0
20050425,34.9800,35.1900,34.9000,35.1700,7821500,0
20050426,35.1800,35.4300,35.0400,35.0800,7267200,0
20050427,35.0800,35.7500,34.9700,35.5000,9560400,0
20050428,35.3000,35.5000,35.0000,35.0200,10284600,0
20050429,35.0300,35.5000,34.9200,35.4900,11193600,0
20050502,35.5800,35.6000,35.1200,35.5700,7979500,0
20050503,35.5800,35.8100,35.2700,35.5000,10669200,0
20050504,35.5100,36.1700,35.4500,36.1000,10473100,0
20050505,36.1500,36.1900,35.5300,35.9000,6854500,0
20050506,36.0000,36.0300,35.5800,35.6100,5735600,0
20050509,35.5600,35.9900,35.5400,35.9600,5143500,0
20050510,35.6000,35.6200,35.0000,35.1400,10592200,0
20050511,35.1400,35.4400,34.8600,35.3000,7621600,0
20050512,35.3500,35.3800,34.6300,34.8300,8971400,0
20050513,34.8300,34.8300,34.1300,34.4600,11667000,0
20050516,34.5900,34.9000,34.5300,34.7400,8167700,0
20050517,34.5100,35.2600,34.5000,35.2100,8868400,0
20050518,35.6000,36.1000,35.4700,36.0500,11572000,0
20050519,35.8300,36.3000,35.8100,36.1900,7940100,0
20050520,36.1900,36.2600,35.3600,36.0600,7525900,0
20050523,35.9000,35.9900,35.7200,35.9100,6611500,0
20050524,35.9700,36.0000,35.6600,35.8900,4981600,0
20050525,35.7900,35.9900,35.7000,35.9100,3865500,0
20050526,36.0400,36.0900,35.7300,35.9400,4661100,0
20050527,35.9500,36.0400,35.7100,35.8000,4408400,0
20050531,35.8300,36.0000,35.6400,35.7500,6461800,0
20050601,35.5600,36.4900,35.5600,35.7600,9797800,0
20050602,35.2500,35.7800,35.0500,35.7400,10623700,0
20050603,35.6200,35.8500,35.4100,35.5500,7296100,0
20050606,35.4700,35.5800,35.2600,35.5100,4884600,0
20050607,35.5200,36.6200,35.4500,35.4800,6769300,0
20050608,35.5500,35.8100,35.4800,35.6700,6470500,0
20050609,35.5200,35.7000,35.3100,35.5000,5896100,0
20050610,35.6000,35.6400,35.2400,35.4300,5189900,0
20050613,35.2900,35.7600,35.2700,35.5000,5693100,0
20050614,35.5000,35.7300,35.3900,35.6000,4600300,0
20050615,35.7400,35.9000,35.6100,35.7100,6580300,0
20050616,35.6600,36.0500,35.6100,35.9000,7436100,0
20050617,36.1900,36.1900,35.8800,36.0800,11924100,0
20050620,35.9000,36.1900,35.8100,36.0500,6085400,0
20050621,36.0500,36.1400,35.9100,36.0400,4674300,0
20050622,36.2000,36.4200,36.1800,36.2600,7205800,0
20050623,36.4200,36.4300,35.9100,35.9300,6967400,0
20050624,35.9000,36.0300,35.5200,35.5700,10274100,0
20050627,35.5800,35.7700,35.5200,35.5900,7454300,0
20050628,35.7700,35.9200,35.6300,35.9200,4278700,0
20050629,35.9800,36.1000,35.8800,35.9600,4948900,0
20050630,35.7100,35.9800,35.3200,35.3200,8636200,0
20050701,35.2200,35.2900,35.0100,35.0600,7486000,0
20050705,35.0000,35.2800,34.8200,34.9700,6303800,0
20050706,35.0000,35.1500,34.4300,34.6000,8662400,0
20050707,34.6000,34.6000,34.3000,34.4600,8950000,0
20050708,34.6100,35.0300,34.5000,34.8100,7928100,0
20050711,34.8100,35.3300,34.7600,34.9600,6393600,0
20050712,34.9600,35.3500,34.8600,35.2500,11895400,0
20050713,35.2500,35.5700,35.1700,35.4900,8076400,0
20050714,35.6500,35.8600,35.5900,35.6900,6585700,0
20050715,35.6900,35.9500,35.6000,35.8600,6372600,0
20050718,35.6700,35.6800,35.3800,35.5100,6331800,0
20050719,35.5100,35.7100,35.1100,35.2100,9852800,0
20050720,35.2200,35.4800,34.8500,35.1600,10339200,0
20050721,35.2400,35.5000,35.0700,35.4000,7342400,0
20050722,35.4000,35.6000,35.3200,35.6000,5249600,0
20050725,35.5500,35.6000,35.2400,35.4400,5979500,0
20050726,35.6400,35.6500,35.3100,35.3700,6682800,0
20050727,35.5200,35.5300,35.0700,35.3500,8420500,0
20050728,35.3600,35.4900,35.1800,35.4600,7518400,0
20050729,35.4500,35.4500,35.1100,35.1400,8494900,0
20050801,35.3200,35.4400,35.1500,35.3000,7263000,0
20050802,35.4700,35.6400,35.3000,35.5500,6647100,0
20050803,35.5600,35.6500,35.4200,35.6100,9789100,0
20050804,35.4200,35.5200,35.3500,35.4600,9565300,0
20050805,35.3500,35.5000,35.2100,35.2500,9288400,0
20050808,35.3100,35.4300,34.9400,34.9900,5770600,0
20050809,35.0700,35.3200,34.9100,35.0300,5923900,0
20050810,35.2600,35.3600,34.6300,34.8000,9726700,0
20050811,34.8000,34.9700,34.4600,34.8100,9608200,0
20050812,34.6400,34.7000,34.2900,34.3100,8675200,0
20050815,34.2700,34.7900,34.2500,34.6500,7604000,0
20050816,34.6600,34.9900,34.5200,34.5800,8657400,0
20050817,34.6500,34.7100,34.4000,34.4600,11001800,0
20050818,34.4600,34.7700,34.3800,34.6600,6676500,0
20050819,34.8000,34.8000,34.5200,34.5400,6186900,0
20050822,34.5900,34.7800,34.4100,34.5100,6593100,0
20050823,34.5100,34.6600,34.3100,34.3500,7542000,0
20050824,34.3100,34.5900,33.8200,33.8500,13602600,0
20050825,33.9900,34.1800,33.8600,34.1200,6982100,0
20050826,34.1400,34.1900,33.6300,33.6500,9645200,0
20050829,33.4300,34.0900,33.3800,33.5800,7484600,0
20050830,33.7200,33.7300,33.3100,33.5800,8907800,0
20050831,33.5900,33.9200,33.3600,33.8900,10076800,0
20050901,33.7500,34.2800,33.7200,34.0600,9769100,0
20050902,34.2800,34.4200,34.0700,34.1100,6935600,0
20050906,34.2500,34.6000,34.2500,34.5700,7291700,0
20050907,34.9000,34.9100,34.6300,34.8900,10212600,0
20050908,34.9400,34.9400,34.5100,34.6400,9161200,0
20050909,34.6300,34.9000,34.6100,34.8200,9112100,0
20050912,34.7900,34.8900,34.5000,34.5700,9722000,0
20050913,34.4000,34.4900,34.1500,34.1500,13029900,0
20050914,34.4000,34.4856,34.1800,34.2400,8136800,0
20050915,34.3500,34.4300,34.0500,34.1300,8574400,0
20050916,34.2300,35.0000,34.2200,34.9900,19557400,0
20050919,34.8800,34.9500,34.4200,34.5900,10208500,0
20050920,34.5200,34.9500,34.4500,34.5300,12550500,0
20050921,34.2900,34.3500,33.9200,34.0100,10159600,0
20050922,33.9000,34.3900,33.7900,34.2500,7971800,0
20050923,34.2200,34.2800,33.9100,34.0700,9615200,0
20050926,34.2500,34.2500,33.8900,33.9200,9849600,0
20050927,34.0500,34.1400,33.7400,33.8800,8734800,0
20050928,33.8900,34.2600,33.7600,33.9200,8838600,0
20050929,33.8500,34.3800,33.5000,34.3500,10601900,0
20050930,34.2300,34.3000,33.7800,33.9300,10534300,0
20051003,34.1900,34.4300,33.7500,34.1200,12284500,0
20051004,34.1200,34.2800,33.5600,33.6000,14992300,0
20051005,33.7300,33.8500,33.4400,33.4500,11654700,0
20051006,33.5100,33.9800,33.4200,33.6600,12651600,0
20051007,33.8800,34.0700,33.7400,33.9000,9923100,0
20051010,34.0000,34.0500,33.5100,33.5200,6499700,0
20051011,33.4900,33.6700,33.1100,33.3100,10172900,0
20051012,33.1500,33.5200,33.0087,33.2700,15448200,0
20051013,32.9800,33.7800,32.9200,33.7500,13003500,0
20051014,33.7500,33.7500,33.7500,33.7500,0,0
20051017,34.2100,34.3300,33.7800,34.0000,8470000,0
20051018,33.9800,34.1500,33.7400,33.7700,8781900,0
20051019,34.1500,34.7500,33.9100,34.7300,19390200,0
20051020,34.8900,35.1000,34.4500,34.7500,18569500,0
20051021,34.7700,35.1900,34.7700,35.1300,15313700,0
20051024,35.2600,35.7900,35.2500,35.7600,14396800,0
20051025,35.7000,35.9100,35.5100,35.7200,10891400,0
20051026,35.7100,36.3800,35.6300,36.1000,16154500,0
20051027,36.1000,36.3100,35.9400,36.0300,10122700,0
20051028,36.2000,36.4800,36.0000,36.4400,12350600,0
20051031,36.5000,36.8000,36.4000,36.6200,15562800,0
20051101,36.7900,36.9900,36.5800,36.8500,19222000,0
20051102,36.7100,37.4900,36.7000,37.2000,13021100,0
20051103,37.2600,37.4900,36.9800,37.0900,10366900,0
20051104,37.1000,37.3400,37.0600,37.3100,11277400,0
20051107,37.4600,37.7300,37.3800,37.6800,8644600,0
20051108,37.4400,37.5800,37.2500,37.3400,7807500,0
20051109,37.3500,37.7300,37.2100,37.7200,11322000,0
20051110,37.7500,38.4100,37.6800,38.3200,16843700,0
20051111,38.1700,38.3800,37.9900,38.2600,8195900,0
20051114,37.9800,38.2200,37.9800,38.1300,8726300,0
20051115,38.0200,38.2500,37.6500,37.7300,10034000,0
20051116,37.9100,37.9500,37.4500,37.8100,10959700,0
20051117,37.7000,38.0000,37.7000,37.9300,9583900,0
20051118,38.0000,38.1300,37.6200,38.0300,14886200,0
20051121,38.0000,38.0600,37.7700,37.8200,10634100,0
20051122,37.6700,38.2600,37.5200,38.2000,11504100,0
20051123,38.2100,38.9900,38.1400,38.7800,11983100,0
20051125,38.9800,38.9900,38.7500,38.8600,3775300,0
20051128,39.0000,39.1500,38.7500,38.9000,11353900,0
20051129,38.8600,39.1800,38.8000,38.9600,14807000,0
20051130,39.0200,39.1100,38.2200,38.2500,12823600,0
20051201,38.5200,38.7800,38.4000,38.5700,12194100,0
20051202,38.3900,39.0701,38.3900,38.9900,9823600,0
20051205,38.8300,38.8800,38.5700,38.8500,6706900,0
20051206,39.1500,39.2800,38.7900,38.8500,12369500,0
20051207,38.8500,38.8900,38.3200,38.4700,9663000,0
20051208,38.4700,38.8900,38.4200,38.6500,8597600,0
20051209,38.6600,39.3000,38.6500,39.1200,8497100,0
20051212,39.1400,39.2800,38.8900,39.1500,8013600,0
20051213,39.0200,39.5900,39.0000,39.4100,10624800,0
20051214,39.4100,39.7200,39.2600,39.5500,8511200,0
20051215,39.5600,39.7500,39.4100,39.5800,8737000,0
20051216,39.7300,39.8800,39.6400,39.7900,12066400,0
20051219,39.7100,39.9100,39.4900,39.6000,15603200,0
20051220,39.6900,39.7800,39.4200,39.6000,7655500,0
20051221,39.6600,39.9800,39.6000,39.8300,11624300,0
20051222,39.9400,40.1100,39.8600,40.0500,10147500,0
20051223,40.1200,40.4200,40.0100,40.3100,6157100,0
20051227,40.4000,40.5600,39.9700,40.1000,7752400,0
20051228,40.1100,40.2300,39.8200,39.9100,9527000,0
20051229,39.8600,40.0500,39.8000,39.8600,7390100,0
20051230,39.7100,39.7900,39.4800,39.6900,8567800,0
20060103,39.8300,40.3600,39.3000,40.1900,12839400,0
20060104,39.7800,40.1400,39.4200,39.6200,13491800,0
20060105,39.6100,39.8100,39.5000,39.7400,8109400,0
20060106,39.9200,40.2400,39.5500,40.0200,7966900,0
20060109,39.8800,40.7200,39.8800,40.6700,16575200,0
20060110,40.5000,40.7500,40.0700,40.7300,16614900,0
20060111,40.7300,40.8700,40.6100,40.7000,12333100,0
20060112,40.2500,40.4200,39.9000,39.9500,12230400,0
20060113,39.7800,40.0300,39.6500,39.9200,10961200,0
20060117,39.4800,39.8200,39.4100,39.7100,9941400,0
20060118,39.1100,39.7100,38.9500,39.2800,17813000,0
20060119,39.3400,39.4700,38.8000,39.0600,9480000,0
20060120,38.8100,38.8200,37.8800,38.0500,20907200,0
20060123,38.1400,38.7000,37.9700,38.2700,13172400,0
20060124,38.2700,38.5300,38.0900,38.1100,9781500,0
20060125,38.1600,38.6800,38.0600,38.4800,14248700,0
20060126,38.7100,39.8100,38.7100,39.5900,16187900,0
20060127,39.2500,40.0400,39.1700,39.7500,12929400,0
20060130,39.5200,39.9700,39.4200,39.8500,8701700,0
20060131,40.0300,40.1900,39.7400,39.7500,15582500,0
20060201,39.8800,40.2200,39.6700,39.8800,11429800,0
20060202,39.8800,40.1600,39.5900,39.9900,10309100,0
20060203,39.4500,40.1000,39.4000,39.5300,10440700,0
20060206,39.4000,39.6000,39.3100,39.4400,6591900,0
20060207,39.2000,39.6000,39.0500,39.2600,8592600,0
20060208,39.2800,39.6200,39.2500,39.6000,10065400,0
20060209,39.5300,40.0300,39.4400,39.7700,8496300,0
20060210,39.6200,39.9800,39.2900,39.9200,8790500,0
20060213,39.7700,40.3100,39.6100,39.7700,7791600,0
20060214,39.6600,40.3300,39.6500,40.1000,12904100,0
20060215,39.9700,40.5000,39.9700,40.3200,12686700,0
20060216,40.4500,40.8200,40.2400,40.8200,11572000,0
20060217,40.6600,40.8200,40.4000,40.7800,11518600,0
20060221,40.6300,40.9500,40.5500,40.7000,7324600,0
20060222,40.8900,41.5500,40.7400,41.4100,13168400,0
20060223,41.2600,41.5700,41.0000,41.1100,8739500,0
20060224,40.9400,41.8300,40.8700,41.6600,9169100,0
20060227,41.5500,41.9500,41.5500,41.5800,8542000,0
20060228,41.5900,41.6000,40.9700,41.1400,11716200,0
20060301,41.1600,41.9400,41.1300,41.6300,10547700,0
20060302,41.6300,41.8400,41.3700,41.6600,10939800,0
20060303,41.5000,42.0900,41.4300,41.5900,12290600,0
20060306,41.4800,41.8100,41.1400,41.4300,9877500,0
20060307,41.0200,41.6600,41.0200,41.4800,9441300,0
20060308,41.4900,41.7400,41.2000,41.6000,9147100,0
20060309,41.5000,41.7400,40.9600,41.0500,9767500,0
20060310,41.0600,41.4000,40.8700,41.1300,11175700,0
20060313,41.1300,41.1300,41.1300,41.1300,0,0
20060314,41.2600,41.5000,41.2500,41.3800,16237100,0
20060315,41.1600,41.3400,40.9900,41.2200,14017900,0
20060316,41.4200,41.5300,41.2600,41.3200,10045600,0
20060317,41.3500,41.5000,41.2500,41.4000,13042400,0
20060320,41.3100,41.5500,41.1500,41.4500,9418000,0
20060321,41.2700,41.7100,41.0400,41.2000,13473600,0
20060322,41.1900,42.2000,41.0000,42.0500,13516100,0
20060323,42.0500,42.2000,41.8200,42.0400,12986800,0
20060324,41.9900,42.4300,41.9100,42.1000,7213400,0
20060327,41.8600,42.2000,41.7800,42.1100,7836200,0
20060328,41.9300,42.2100,41.5000,41.5600,15562700,0
20060329,41.7300,42.0800,41.3100,41.6800,7822900,0
20060330,41.5400,42.0400,41.1200,41.5300,9324800,0
20060331,41.7800,41.9400,41.5000,41.6400,10371400,0
20060403,41.9500,42.4600,41.8800,41.9300,10872900,0
20060404,41.6000,42.4600,41.5000,42.2700,14010100,0
20060405,42.1700,42.6600,42.0400,42.5400,9554600,0
20060406,42.3900,42.4700,42.0200,42.2900,6226600,0
20060407,42.2500,42.4400,41.6300,41.7000,10754100,0
20060410,41.9300,42.2600,41.6900,41.8800,7409300,0
20060411,42.0000,42.3500,41.4800,41.6100,8828400,0
20060412,41.8300,41.9800,41.7000,41.9000,5873900,0
20060413,41.9600,42.4200,41.9100,42.1900,6554700,0
20060417,42.2800,42.3800,41.8300,42.0000,7986200,0
20060418,42.2300,42.7500,42.0700,42.6000,11079700,0
20060419,42.4000,42.9900,42.3000,42.6200,9448100,0
20060420,42.5000,42.9500,42.3800,42.6000,8435900,0
20060421,42.8800,42.8800,42.4000,42.5000,13733100,0
20060424,42.5100,42.7800,42.1600,42.6800,9475900,0
20060425,42.5300,42.8200,42.1100,42.2200,11649000,0
20060426,42.3900,42.7400,42.1600,42.6600,10647800,0
20060427,42.6600,44.0600,42.5300,43.9500,17465000,0
20060428,44.1000,45.9000,44.1000,45.3800,28262300,0
20060501,45.3800,45.5900,44.7300,44.7800,16235400,0
20060502,45.0000,45.5100,44.9100,45.5000,12964600,0
20060503,45.5900,45.7000,45.2200,45.4600,15589700,0
20060504,45.5100,45.8100,45.5000,45.6900,10550700,0
20060505,45.9100,46.8000,45.6900,46.6500,17342800,0
20060508,46.6000,46.6500,46.0400,46.1000,10284000,0
20060509,45.9400,46.3500,45.8500,46.0200,7931000,0
20060510,45.7400,46.1200,45.5100,45.9200,7215600,0
20060511,45.9200,45.9600,44.9600,45.1500,10533100,0
20060512,44.9500,44.9600,44.2600,44.3200,18205000,0
20060515,44.3300,44.7500,44.2500,44.5400,11232300,0
20060516,44.6000,44.8000,44.1300,44.3200,8265300,0
20060517,43.8000,44.0500,43.0900,43.2500,13005300,0
20060518,43.2900,43.4100,42.6900,42.7400,10905200,0
20060519,42.9000,43.0500,42.5001,42.7500,13343200,0
20060522,42.7500,42.9500,42.3400,42.6400,14817200,0
20060523,42.7400,42.8900,42.1200,42.1700,13258500,0
20060524,42.1000,42.4800,41.5900,42.1500,14155700,0
20060525,42.6500,42.9000,42.3200,42.8500,9902400,0
20060526,43.1000,43.3800,42.9500,43.2300,7918100,0
20060530,42.9000,42.9900,42.4400,42.4400,8680900,0
20060531,42.6600,42.9700,42.1700,42.6400,11348000,0
20060601,42.7500,43.6799,42.7350,43.5800,9034900,0
20060602,43.8000,44.2000,43.5300,43.8100,9637700,0
20060605,43.6600,43.9300,42.9100,42.9700,7868800,0
20060606,42.9700,43.1800,42.0100,42.3800,12679200,0
20060607,42.3700,42.7700,42.1300,42.2500,9958000,0
20060608,42.0000,42.5000,41.2500,42.3500,14402700,0
20060609,42.3500,42.5900,42.0200,42.1000,8106100,0
20060612,42.1000,42.2300,41.5900,41.6000,9059600,0
20060613,41.3500,41.8802,40.3400,40.5300,16537400,0
20060614,40.6400,40.8500,39.3300,39.9700,16880100,0
20060615,40.1000,40.8200,40.0000,40.6000,18481500,0
20060616,40.6000,40.7000,40.0100,40.1600,15754500,0
20060619,40.1700,40.4600,39.7500,39.9500,9090100,0
20060620,40.1400,40.7800,40.0400,40.4900,11206400,0
20060621,40.1300,41.4600,40.1001,41.2100,15242300,0
20060622,41.1200,41.6700,41.0000,41.0700,10497000,0
20060623,40.8300,41.3000,39.8500,40.8700,9954700,0
20060626,40.6700,41.5000,40.6100,41.5000,11183300,0
20060627,40.6900,41.5700,40.6900,40.8400,14116000,0
20060628,41.1700,41.3100,40.9400,41.2700,8540400,0
20060629,41.6800,42.8600,41.6100,42.6800,17320800,0
20060630,42.9300,42.9900,42.0000,42.0000,16256700,0
20060703,42.0500,42.8700,42.0000,42.8700,6828300,0
20060705,42.8700,42.8700,42.0400,42.4100,10452000,0
20060706,42.4000,42.6700,42.2700,42.4500,10906500,0
20060707,42.4500,42.7500,42.2900,42.4100,6736400,0
20060710,42.5400,42.6900,42.4300,42.5800,5332200,0
20060711,42.3600,42.9900,42.1500,42.8700,8814500,0
20060712,42.8800,43.2300,42.2162,42.2500,7025400,0
20060713,41.9500,41.9600,41.2100,41.3900,11099000,0
20060714,41.2500,41.5100,40.6100,40.8900,10439300,0
20060717,40.8100,40.9400,40.4000,40.7300,10806600,0
20060718,40.9500,41.1100,40.5200,40.7100,10760900,0
20060719,41.9000,43.0600,41.7400,43.0500,27046900,0
20060720,43.0500,43.3700,42.7500,42.9800,16368000,0
20060721,43.1700,43.4700,42.7900,43.1500,15203300,0
20060724,43.4000,44.3500,43.3500,44.2000,12629200,0
20060725,44.1500,44.8600,44.0100,44.6300,12536000,0
20060726,44.5000,44.8420,44.3700,44.6500,14170000,0
20060727,44.6800,44.9700,44.2000,44.7000,13841100,0
20060728,44.7000,44.7000,44.7000,44.7000,0,0
20060731,45.1000,45.7100,45.0400,45.6200,14647100,0
20060801,45.7900,45.7900,45.2500,45.5100,13403400,0
20060802,45.9000,45.9100,45.2000,45.4900,11051900,0
20060803,45.1500,45.8000,45.1000,45.6600,9045600,0
20060804,45.9600,46.1000,44.1200,45.1200,14113100,0
20060807,45.0000,45.3300,44.8400,45.2700,5934000,0
20060808,45.4800,45.7200,44.9400,44.9900,11026100,0
20060809,45.1200,45.3800,44.3300,44.3500,10454500,0
20060810,44.2500,44.3500,43.6700,44.0500,10392300,0
20060811,44.0500,44.1500,43.5000,43.9300,6868600,0
20060814,44.3000,44.5000,43.7100,43.8900,6985600,0
20060815,44.1500,45.1100,44.1500,45.0400,11078300,0
20060816,45.4400,45.6500,45.1200,45.4700,8814800,0
20060817,45.2800,45.6800,45.2500,45.4600,6163700,0
20060818,45.6800,45.7100,45.2700,45.7100,9213600,0
20060821,45.4100,45.6000,45.3300,45.4600,5649000,0
20060822,45.2700,45.5900,45.1100,45.3500,6252400,0
20060823,45.2000,45.6400,45.1600,45.5200,9684600,0
20060824,45.7000,45.9700,45.6300,45.6800,8682800,0
20060825,45.6800,45.6900,45.3000,45.5200,4450900,0
20060828,45.4000,46.0400,45.3100,46.0200,7324900,0
20060829,45.8800,46.0200,45.4240,45.9700,8050800,0
20060830,45.8900,46.0700,45.7000,45.7300,8596400,0
20060831,45.7000,45.8700,45.5800,45.6600,6245400,0
20060901,45.8500,45.9000,45.3200,45.7300,6703300,0
20060905,45.6400,45.9400,45.4400,45.8000,6134400,0
20060906,45.6500,46.0500,45.4800,45.8800,7126800,0
20060907,45.8900,45.9100,45.1300,45.2000,7278500,0
20060908,45.0000,45.4364,44.6800,45.2600,7728200,0
20060911,45.5900,45.5900,45.1200,45.3900,7174900,0
20060912,45.3900,46.0200,45.2900,46.0100,11557700,0
20060913,46.0100,46.7300,45.7300,46.4000,11745700,0
20060914,46.4100,46.5600,46.1000,46.5000,7642400,0
20060915,46.8600,47.3500,46.7600,46.9500,15421000,0
20060918,46.7000,46.9500,46.4700,46.5800,11125300,0
20060919,46.7300,46.8500,46.2200,46.8000,6768700,0
20060920,46.9500,47.4900,46.9500,47.2200,9084200,0
20060921,47.0800,47.3500,46.6700,46.8100,7782700,0
20060922,46.7000,46.9400,46.5100,46.8200,6046700,0
20060925,47.1100,47.3000,46.7500,46.9100,15331300,0
20060926,46.9100,46.9500,46.3900,46.9000,12381400,0
20060927,46.7900,47.2100,46.6200,46.8400,8886700,0
20060928,47.0000,47.3200,46.9000,47.1500,6167400,0
20060929,47.1500,47.4600,46.8400,46.9600,10115300,0
20061002,46.9600,47.3300,46.7400,46.8700,7383000,0
20061003,46.9500,47.9200,46.9400,47.7500,11801200,0
20061004,47.0500,47.5400,46.9500,47.4900,20650900,0
20061005,47.2900,47.4600,47.0000,47.4100,12915500,0
20061006,47.1000,47.2000,46.7800,46.8600,10748900,0
20061009,46.8600,47.2100,46.6900,47.1100,7252800,0
20061010,47.2900,47.6600,47.0900,47.5300,14165100,0
20061011,47.3000,47.7000,47.1700,47.6400,10288100,0
20061012,47.7000,48.5700,47.5500,48.2600,14995200,0
20061013,48.0200,48.4600,47.7400,48.1600,7298100,0
20061016,47.9800,48.1000,47.5000,47.7300,7330800,0
20061017,47.0500,48.2100,47.0000,47.9900,8882000,0
20061018,47.8400,48.0000,46.6100,47.2100,21532700,0
20061019,47.2100,47.2100,46.3700,46.8700,11988900,0
20061020,46.8800,47.1300,46.5400,47.1200,10979200,0
20061023,46.8300,47.4700,46.8200,47.3900,9344500,0
20061024,47.0700,47.2100,46.7500,47.1400,13432000,0
20061025,47.3000,47.5000,46.9216,47.2700,9021900,0
20061026,47.3500,47.9500,47.3100,47.7700,7644300,0
20061027,47.5700,47.7100,47.1600,47.2900,7112500,0
20061030,47.3400,47.6700,47.0800,47.4500,10223000,0
20061031,47.7800,48.0800,47.4300,47.4400,12564200,0
20061101,47.7500,47.8190,46.7100,46.9300,11492200,0
20061102,46.9300,47.0800,46.6900,46.9000,7059000,0
20061103,47.1500,47.2500,46.5000,46.8900,7989000,0
20061106,47.1800,47.7200,47.0500,47.6500,8633700,0
20061107,47.5000,48.0000,47.4700,47.4900,8535500,0
20061108,47.4900,47.9000,47.2000,47.6400,7511200,0
20061109,47.6500,47.7500,47.1800,47.2400,6836700,0
20061110,47.4500,47.6100,47.3100,47.6100,5849900,0
20061113,47.4000,47.8900,47.3600,47.6600,7664600,0
20061114,47.4900,47.8100,47.0616,47.7500,8276800,0
20061115,47.5700,47.6700,46.9900,47.4500,11340800,0
20061116,47.5000,47.9800,47.3700,47.8500,8192500,0
20061117,47.9900,47.9900,47.5900,47.6600,12991600,0
20061120,47.6600,48.0500,47.5500,47.9000,8614500,0
20061121,47.7800,47.9400,47.4000,47.7500,7423800,0
20061122,47.6000,47.8900,47.3800,47.5900,7003800,0
20061124,47.2200,47.5300,47.1800,47.2700,2927000,0
20061127,47.1400,47.2600,46.4500,46.6300,11109800,0
20061128,46.4600,46.5900,45.7800,46.2000,13417200,0
20061129,46.2100,46.8700,46.2100,46.6700,9414600,0
20061130,46.7200,46.7400,46.0500,46.2800,13058500,0
20061201,46.5000,46.5100,45.5100,46.0100,14731400,0
20061204,46.2800,47.1300,46.1600,46.8400,13152400,0
20061205,46.9000,47.5000,46.7700,47.2000,10747700,0
20061206,47.0700,47.2500,46.7600,46.8300,14164500,0
20061207,47.0800,47.0800,46.5600,46.6300,7397100,0
20061208,46.6600,47.1400,46.3500,46.7600,9120100,0
20061211,46.7000,47.8400,46.7000,47.5500,11240800,0
20061212,47.5600,47.9700,47.3500,47.6300,16021000,0
20061213,47.7800,47.9000,47.5000,47.6000,11353700,0
20061214,47.6100,48.0400,47.3000,47.9500,10053100,0
20061215,48.2000,48.6500,48.0000,48.3000,16172300,0
20061218,48.3000,48.6000,48.0300,48.2300,8538200,0
20061219,48.0300,48.4800,47.9500,48.2700,9291400,0
20061220,48.3300,48.3700,48.1400,48.2200,6046000,0
20061221,48.4200,48.9700,48.3300,48.6500,10946200,0
20061222,48.6400,48.8000,47.6200,47.8700,8293100,0
20061226,47.9800,48.3700,47.9500,48.3100,4101200,0
20061227,48.5400,49.0000,47.8200,48.9500,7716600,0
20061228,48.8000,49.0000,48.6400,48.9200,6526200,0
20061229,48.7500,48.9100,48.2700,48.3000,9601700,0
20070103,48.0000,48.3700,47.5900,48.0700,14245200,0
20070104,48.0500,48.5500,47.7500,48.1900,9507000,0
20070105,48.1700,48.2500,47.6300,47.7900,10761000,0
20070108,47.5700,48.0600,47.3200,47.9500,8239200,0
20070109,47.9000,48.1100,47.3600,47.7500,9279600,0
20070110,47.4700,48.1200,47.4400,48.1000,15597000,0
20070111,48.0000,48.4200,47.9400,48.3100,8049400,0
20070112,48.1000,48.2600,47.9000,47.9900,10646900,0
20070116,48.1600,48.4600,48.1000,48.3900,8696900,0
20070117,48.6500,48.8900,48.1200,48.4300,16292200,0
20070118,48.0500,48.5800,47.9200,48.1500,12654500,0
20070119,48.3000,48.8300,48.1400,48.7600,14650600,0
20070122,48.8700,49.8600,48.7000,49.6600,18325900,0
20070123,49.5700,49.8600,49.2800,49.8300,12845900,0
20070124,49.6800,50.4000,49.5100,50.3600,13869200,0
20070125,50.2400,50.6800,49.9300,50.2100,14899400,0
20070126,50.0000,50.2500,49.5000,49.7000,13990300,0
20070129,49.5700,49.6500,49.1100,49.4700,12085000,0
20070130,49.7000,50.2500,49.3700,50.1800,12325700,0
20070131,50.0700,51.1600,49.8500,50.9300,18462300,0
20070201,50.9600,51.2400,50.8600,51.2100,13420400,0
20070202,51.2200,51.3300,50.7300,50.9300,15443400,0
20070205,50.8100,51.1500,50.5400,50.9600,8079900,0
20070206,50.8500,51.3200,50.7600,51.0000,9849200,0
20070207,50.8400,51.2200,50.8000,51.2100,7537400,0
20070208,51.0600,51.0600,50.5200,50.9300,10312300,0
20070209,51.0200,51.1900,50.0800,50.4200,9489000,0
20070212,50.5900,50.6500,50.2500,50.4400,7889200,0
20070213,50.3500,51.0200,50.3300,50.9500,8374510,0
20070214,51.0900,51.5500,51.0000,51.4200,10745969,0
20070215,51.0500,51.4700,50.8900,51.2100,13339600,0
20070216,51.1600,51.3500,51.0100,51.2500,11292700,0
20070220,51.1500,51.7500,51.1200,51.6300,9171500,0
20070221,51.4500,51.8500,51.2700,51.6500,9337100,0
20070222,51.8000,51.9500,51.3800,51.6400,9112100,0
20070223,51.5500,51.7500,50.7200,51.0300,10044900,0
20070226,51.1700,51.4150,50.4300,50.8100,13342781,0
20070227,50.6100,50.6100,47.6000,49.2200,21444900,0
20070228,49.2300,49.8800,48.8900,49.4000,7544200,0
20070301,48.9800,49.4400,48.3000,49.2000,22632849,0
20070302,48.9500,49.0000,48.1100,48.1900,16924500,0
20070305,47.6000,48.1600,47.2000,47.5400,20231800,0
20070306,47.9700,48.6800,47.4300,48.5200,17752140,0
20070307,48.6900,48.8700,48.2600,48.3600,13664700,0
20070308,48.7900,49.3500,48.6200,48.7400,11979700,0
20070309,49.1200,49.3500,48.5300,48.8200,9452900,0
20070312,48.6400,48.9800,48.6000,48.8400,10445700,0
20070313,48.4500,48.5000,46.5600,46.7000,25294400,0
20070314,46.7200,47.5500,45.9100,47.3000,25044000,0
20070315,47.1400,48.1900,47.1400,47.7000,15828700,0
20070316,47.6200,47.8300,46.9800,47.0300,24762832,0
20070319,47.2000,47.8000,47.1600,47.5800,14448195,0
20070320,47.5100,47.8800,47.3300,47.7500,14507366,0
20070321,47.8100,49.6500,47.8100,49.0500,20747687,0
20070322,49.0600,49.1000,48.3600,48.4700,19609809,0
20070323,48.5900,48.8900,48.4300,48.5200,11748300,0
20070326,48.5500,48.7800,47.9400,48.7000,11851000,0
20070327,48.5900,48.8200,48.3500,48.5700,11183670,0
20070328,48.2900,48.4800,47.7900,47.9900,13176750,0
20070329,48.2400,48.6400,48.0200,48.5000,10837095,0
20070330,48.6100,49.0200,47.9500,48.3800,12674716,0
20070402,48.3800,48.4900,47.7000,48.2400,13834475,0
20070403,48.2500,48.5900,48.0900,48.5600,13572155,0
20070404,48.5600,48.7100,48.2700,48.5600,9165227,0
20070405,48.3500,48.8900,48.3400,48.7700,7991639,0
20070409,48.7800,49.1300,48.6600,49.0000,7509461,0
20070410,49.0100,49.3400,48.9800,49.2400,8200099,0
20070411,49.1000,49.3400,48.9800,49.1500,12046120,0
20070412,49.5200,49.5200,48.7300,49.2000,9472504,0
20070413,49.4500,49.4500,48.6600,49.0900,11266319,0
20070416,49.4700,50.2500,49.3200,49.9700,15764982,0
20070417,49.9700,50.4200,49.7100,50.1800,12238991,0
20070418,51.5700,52.6700,51.4300,52.0700,39200025,0
20070419,52.0300,52.2300,51.3500,52.0900,20708638,0
20070420,52.6500,52.7100,52.1000,52.5400,21168919,0
20070423,52.3500,52.7000,52.0500,52.2800,12675506,0
20070424,52.0600,52.2800,51.6500,52.1600,10860748,0
20070425,52.2400,52.9400,52.1800,52.8200,18088439,0
20070426,52.7700,53.0000,52.5600,52.9400,14440456,0
20070427,52.7700,52.8000,52.1400,52.5500,14428558,0
20070430,52.4600,53.0600,51.9900,52.1000,29900156,0
20070501,52.4000,52.5000,51.6000,52.2600,13857416,0
20070502,52.0000,52.7700,52.0000,52.5500,13194737,0
20070503,52.8300,52.9200,52.3710,52.7000,9755189,0
20070504,52.8000,53.0500,52.5900,52.6300,11976896,0
20070507,52.8100,52.9500,52.5500,52.7300,7375343,0
20070508,52.4800,52.6500,52.2300,52.4500,9028148,0
20070509,52.5500,53.2500,52.4300,53.2000,12563653,0
20070510,52.7900,53.0300,51.9500,52.0000,13478659,0
20070511,52.1200,52.3800,51.7200,52.1500,12419349,0
20070514,52.0000,52.1600,51.5500,51.8300,9342827,0
20070515,52.0900,52.7100,52.0000,52.0300,11105002,0
20070516,52.3700,53.0700,52.2000,52.9800,12925711,0
20070517,52.7800,53.0000,52.5000,52.5600,9049968,0
20070518,52.6200,52.9300,52.4500,52.5400,11115016,0
20070521,52.3800,52.8100,52.3100,52.5600,10408224,0
20070522,52.5600,52.6800,52.0900,52.2900,9665750,0
20070523,52.3300,52.6400,51.9300,51.9900,11454241,0
20070524,52.0000,52.2400,51.4500,51.5900,13105950,0
20070525,51.5300,51.8500,51.2600,51.6400,10761416,0
20070529,51.6500,51.9200,51.4500,51.8200,9552263,0
20070530,51.4300,52.0600,51.3500,52.0600,10243379,0
20070531,52.2500,52.3100,51.6700,51.8300,11024061,0
20070601,51.9200,52.0800,51.6600,51.9000,12104746,0
20070604,51.5600,51.8000,51.5400,51.5700,11122478,0
20070605,51.2400,51.4900,51.1900,51.2200,13617278,0
20070606,51.2300,51.2300,50.2600,50.5600,13885374,0
20070607,50.3000,50.6500,49.7400,49.8200,17412969,0
20070608,49.8300,50.4800,49.5400,50.4100,13564675,0
20070611,50.4100,50.8400,50.0300,50.4300,11251980,0
20070612,50.2200,50.4000,49.3400,49.3500,15389880,0
20070613,49.6300,50.3900,49.5200,50.2900,14508000,0
20070614,49.9300,50.8300,49.9300,50.3200,12440636,0
20070615,50.6400,50.9900,50.4200,50.5600,18354200,0
20070618,50.8300,50.8500,50.3300,50.4300,9293861,0
20070619,50.4400,50.8800,50.2900,50.8500,12251872,0
20070620,50.9100,50.9900,49.4200,49.4600,14921249,0
20070621,49.6900,49.8800,48.6800,49.8400,20101918,0
20070622,49.5600,49.7500,48.5800,48.7200,25110463,0
20070625,48.7200,49.2100,48.0600,48.3600,17240147,0
20070626,48.4500,49.0500,48.3000,48.6000,18965379,0
20070627,48.2600,49.3000,48.0800,49.2400,16354111,0
20070628,49.2500,49.4800,48.5619,48.9600,14430872,0
20070629,49.2300,49.3000,48.1000,48.4500,21768160,0
20070702,48.9000,49.2500,48.5700,49.1500,15735507,0
20070703,49.1900,49.5800,49.0400,49.3400,7443990,0
20070705,49.1000,49.3500,48.6500,48.7900,11612922,0
20070706,48.6200,49.1600,48.4500,48.9700,10792303,0
20070709,49.2100,49.2800,48.5300,48.7900,10577992,0
20070710,48.3000,48.5700,47.4600,47.5100,21881922,0
20070711,47.5200,48.4400,47.1200,48.1300,27237437,0
20070712,48.6900,49.6300,48.1300,49.5300,19172919,0
20070713,49.6800,50.2200,49.2700,50.0500,16393761,0
20070716,49.9100,50.4600,49.7300,49.8300,12264636,0
20070717,49.9500,50.4800,49.8300,49.9200,18302139,0
20070718,48.8100,49.2900,47.8300,48.8800,35536900,0
20070719,49.5000,49.6900,47.8400,48.6200,26199900,0
20070720,48.8100,48.8100,47.3800,47.5600,30678200,0
20070723,47.7500,47.8700,47.0600,47.1500,20523500,0
20070724,46.6300,46.9500,45.1200,45.3400,35706800,0
20070725,45.6700,46.2100,44.2900,45.2700,40176500,0
20070726,44.3000,44.5500,43.5000,44.0800,51335731,0
20070727,44.0900,45.2400,43.7000,44.2300,40020600,0
20070730,44.7500,45.1400,43.6100,44.7500,32318300,0
20070731,45.0700,45.9700,43.9400,44.0100,34080842,0
20070801,43.7000,44.4400,43.2000,44.3800,44504483,0
20070802,44.4100,44.7600,44.0000,44.5900,28322100,0
20070803,44.6000,44.9500,43.3900,43.6500,36628800,0
20070806,43.7600,45.1100,43.2800,45.1100,34200000,0
20070807,44.9900,46.0500,44.1500,45.3400,30567500,0
20070808,45.7500,47.2300,45.2700,46.5100,27477200,0
20070809,45.0400,45.9400,44.1700,44.1700,39309000,0
20070810,43.3600,44.8000,42.5100,44.2500,32549000,0
20070813,45.2300,45.4300,43.6800,43.8300,21359500,0
20070814,43.9400,44.0200,43.1300,43.3000,25217200,0
20070815,43.1300,44.4200,42.8100,43.0000,27726695,0
20070816,42.7500,45.9000,42.1600,45.4700,51421000,0
20070817,48.0800,48.2900,46.1500,47.0100,57869823,0
20070820,47.1700,47.5100,45.0700,46.4900,32691700,0
20070821,46.1200,47.0800,45.7500,46.2000,23582204,0
20070822,46.6700,46.8300,45.0300,46.0000,30846800,0
20070823,46.4500,46.5800,45.1500,45.6700,21476600,0
20070824,45.5000,46.0000,45.0300,45.9500,13248500,0
20070827,45.7500,45.9000,44.8900,44.9100,13527102,0
20070828,44.4800,44.4800,43.4600,43.6000,23517300,0
20070829,43.8800,44.2300,43.1500,44.1300,21605600,0
20070830,43.6400,44.3600,43.3400,43.9700,15581500,0
20070831,45.0000,45.1300,44.2700,44.5200,16937800,0
20070904,44.4000,45.6200,44.2600,45.3000,15416718,0
20070905,44.8300,44.9700,44.0700,44.1700,15557000,0
20070906,44.2400,44.5500,43.8300,44.2100,18994400,0
20070907,43.2700,43.9900,43.2000,43.5200,21526200,0
20070910,43.7500,44.4500,43.3500,43.9300,17187500,0
20070911,43.9600,44.8400,43.6700,44.5400,15148000,0
20070912,44.5000,44.7400,44.1500,44.4700,13903005,0
20070913,44.4200,45.7800,44.3800,45.6000,20263027,0
20070914,45.2300,45.6400,45.0100,45.5400,12482470,0
20070917,45.3900,45.6300,44.8900,45.2900,17958300,0
20070918,45.6800,47.8600,45.1200,47.8200,27267718,0
20070919,47.9700,48.0600,47.1700,47.5700,31807739,0
20070920,47.6200,47.7500,46.7300,46.9600,19553500,0
20070921,47.5000,47.5400,46.6300,47.1300,20535000,0
20070924,47.2000,47.2000,46.1700,46.3400,17346900,0
20070925,46.2500,46.2500,45.6500,46.1000,16405154,0
20070926,46.2600,46.6900,45.7400,46.1300,17485400,0
20070927,46.2000,46.2800,45.6800,46.2100,12846300,0
20070928,46.0500,46.2100,45.5800,45.8200,15587900,0
20071001,45.4700,47.0400,45.4200,46.8100,17276202,0
20071002,46.9900,47.3500,46.8200,47.1600,16003197,0
20071003,46.7100,47.4600,46.6500,47.0000,12675700,0
20071004,47.2000,47.4300,46.9800,47.2500,11141000,0
20071005,47.4500,47.8800,47.2800,47.5800,13443200,0
20071008,47.3100,47.5800,47.0500,47.4400,8310200,0
20071009,47.5900,47.7000,46.9900,47.5700,12967407,0
20071010,47.4700,47.4700,46.5500,46.9100,18858500,0
20071011,47.0100,47.6200,46.5300,46.6600,27920700,0
20071012,46.6700,47.1000,46.5400,46.8200,12506902,0
20071015,46.7700,46.8200,45.7900,46.2700,16575300,0
20071016,46.0000,46.4000,44.6000,45.1100,22510200,0
20071017,47.0400,47.1200,45.7500,46.3700,34659600,0
20071018,46.1000,46.1300,45.4500,45.9000,19400264,0
20071019,45.7900,46.6000,44.9600,45.0200,29500900,0
20071022,44.9000,45.9300,44.6600,45.3700,18094024,0
20071023,45.9200,45.9900,45.1300,45.9400,13519045,0
20071024,45.7300,46.4400,44.7400,46.2700,27352826,0
20071025,46.1000,46.5500,45.1500,46.0500,20076379,0
20071026,46.9600,47.4500,45.9300,47.3200,18852454,0
20071029,47.3900,47.5000,46.5100,46.6700,18863100,0
20071030,46.4000,46.8900,46.0500,46.5600,13131400,0
20071031,46.9500,47.5500,46.0400,47.0000,23899100,0
20071101,45.6600,45.7500,44.2000,44.3500,5101300,0
20071102,44.4500,44.4800,42.0600,43.1500,39570300,0
20071105,42.6900,43.2000,41.6700,42.7700,28852720,0
20071106,42.6900,44.3400,42.6900,44.1100,28757366,0
20071107,42.9300,43.8100,42.1500,42.2400,28982634,0
20071108,42.5100,42.9200,40.6800,42.6100,37343357,0
20071109,41.4000,43.2900,41.1700,42.3100,43587231,0
20071112,42.1100,43.6800,41.8600,42.3900,27693578,0
20071113,43.3000,45.5000,42.6300,45.0500,35966729,0
20071114,45.9000,46.0200,44.4400,45.1500,25367380,0
20071115,44.6000,45.1900,43.0800,43.5300,23434162,0
20071116,43.7400,44.1100,42.4800,43.0900,29023947,0
20071119,42.7000,42.8400,41.1900,41.3700,29656654,0
20071120,41.3700,42.3500,40.2800,41.6300,33277745,0
20071121,40.8100,42.0000,40.1500,40.6800,26759276,0
20071123,41.5000,42.2000,40.9600,41.9500,10808359,0
20071126,41.8700,42.4900,40.3300,40.4600,27132253,0
20071127,40.9200,42.4800,40.5700,42.3500,28501541,0
20071128,42.7300,44.1300,42.5600,43.9600,32246483,0
20071129,43.3800,44.0900,43.0100,43.6500,23553931,0
20071130,45.3800,46.0900,45.0100,45.6200,40113440,0
20071203,45.9000,45.9200,44.9525,45.2100,21417200,0
20071204,44.3200,45.0900,44.0000,44.1500,19315164,0
20071205,44.5400,45.1900,43.9300,44.9000,20629364,0
20071206,44.8800,46.2500,44.5300,46.2100,19131980,0
20071207,46.2100,46.8100,45.8500,46.0800,15286546,0
20071210,46.8000,47.8700,46.5500,47.4200,23391493,0
20071211,47.1100,48.0200,45.5000,45.9400,38456367,0
20071212,47.0300,47.7900,45.1800,46.1500,44364992,0
20071213,45.8300,46.2600,44.7300,45.7600,41273001,0
20071214,45.2400,45.7900,44.6800,45.2000,27651846,0
20071217,44.8200,45.5000,44.3600,44.5300,19965649,0
20071218,44.7700,44.9500,43.1300,43.9000,25224981,0
20071219,43.9000,45.1000,43.6600,43.9800,21298489,0
20071220,44.3300,44.5400,43.0500,43.3300,27147434,0
20071221,43.9200,44.1800,43.3300,44.1100,26418091,0
20071224,44.1400,45.1100,44.1400,44.8300,7679621,0
20071226,44.7200,44.9900,44.2400,44.9400,14578604,0
20071227,44.6000,44.7000,43.5100,43.6400,16533263,0
20071228,44.1900,44.2700,42.8200,43.2600,16852162,0
20071231,43.0700,44.1400,42.7900,43.6500,16361231,0
20080102,43.5500,43.7900,42.0000,42.1700,22125565,0
20080103,42.3400,42.6500,41.7600,41.8800,17151723,0
20080104,41.4100,41.8000,40.6300,40.9300,25873807,0
20080107,41.1000,41.5800,40.1600,41.3400,25650562,0
20080108,41.4600,41.5800,39.4200,39.6200,21524166,0
20080109,39.5900,40.3400,38.5400,40.2600,33546825,0
20080110,39.7700,42.1400,39.3000,41.3300,41864265,0
20080111,40.8800,42.1000,40.3900,40.8600,37520426,0
20080114,41.2700,41.7500,40.6000,41.3600,22816918,0
20080115,40.7300,40.7300,38.8500,39.1700,45254794,0
20080116,40.4600,42.6500,40.2100,41.4300,63183651,0
20080117,41.5700,41.6800,39.8000,40.0400,39653309,0
20080118,40.2400,40.6700,38.5200,39.5900,51919063,0
20080122,38.1100,42.0000,37.6600,40.8600,57178514,0
20080123,40.4600,46.1400,40.0900,45.6700,3716200,0
20080124,45.8300,46.0100,44.2600,44.9600,52062970,0
20080125,45.6700,45.8400,43.2100,43.6400,38410888,0
20080128,43.7900,45.6065,43.4000,45.5700,29739012,0
20080129,45.9400,47.8000,44.7500,47.4500,56116750,0
20080130,47.1000,49.2900,46.3200,47.3500,68346890,0
20080131,46.1300,48.1900,45.8700,47.5500,3577600,0
20080201,47.2600,48.7000,46.9000,48.2500,48839012,0
20080204,47.8300,48.1400,46.0300,46.2200,28310182,0
20080205,45.0500,45.4800,43.8500,43.8900,39046676,0
20080206,44.2700,44.7400,43.2700,43.7200,27274782,0
20080207,43.3900,45.5800,43.2500,45.1100,36819422,0
20080208,44.9600,44.9600,43.2600,43.8200,26058426,0
20080211,43.8900,44.0000,42.8200,43.3500,25873943,0
20080212,43.6600,44.4500,42.7500,43.3100,27193377,0
20080213,43.5500,44.1700,43.0100,44.1000,26533355,0
20080214,44.0500,44.1000,42.4700,42.6100,31179952,0
20080215,42.4100,43.2500,42.0100,43.2500,29037010,0
20080219,43.5400,44.0500,42.1700,42.8300,25812146,0
20080220,42.3700,43.3400,41.8500,43.1500,30150921,0
20080221,43.1400,43.6900,42.2200,43.0700,32883925,0
20080222,43.0600,44.0200,41.9100,43.9300,30453056,0
20080225,43.4300,44.4550,42.7600,44.0300,27917259,0
20080226,43.7300,44.5400,43.4100,43.7200,24989230,0
20080227,43.0700,44.4900,42.6200,44.4100,38566939,0
20080228,44.0000,44.0200,42.3900,42.4400,36608387,0
20080229,41.8800,41.9700,40.3800,40.6500,36856972,0
20080303,40.5500,40.6300,39.4300,39.8200,31482144,0
20080304,39.3700,39.5800,38.2200,39.1900,56449288,0
20080305,39.3400,39.5700,38.1100,38.6900,3642700,0
20080306,38.1800,38.2300,37.1500,37.3700,44358883,0
20080307,36.8900,39.0800,36.6100,37.5600,43263954,0
20080310,37.7300,38.2600,36.3100,36.4800,41282906,0
20080311,38.4800,39.2600,37.1600,38.8400,58410916,0
20080312,38.8500,40.2300,38.4000,38.6100,44573337,0
20080313,37.8400,38.9500,36.6300,38.1100,45538291,0
20080314,38.8000,38.8000,36.0100,36.5400,77779621,0
20080317,37.0000,41.0900,37.0000,40.3100,125322123,0
20080318,42.1900,42.8800,41.2500,42.7100,76994238,0
20080319,43.2600,44.8900,42.4400,42.4700,70596937,0
20080320,42.9100,46.4500,42.4700,45.9700,72777140,0
20080324,45.4200,48.1600,45.0200,46.5500,66013717,0
20080325,46.0200,46.6500,44.9100,46.0600,54490422,0
20080326,45.2700,45.3700,43.9700,44.1100,41132183,0
20080327,44.2200,44.4900,42.8600,42.8600,32155487,0
20080328,43.2000,43.8400,42.6500,42.7100,29012695,0
20080331,42.7100,44.2500,42.6100,42.9500,28926478,0
20080401,45.1300,47.0000,44.6600,47.0000,54562519,0
20080402,47.0800,47.5600,45.9400,46.2400,36599963,0
20080403,45.3700,47.0300,45.3200,46.2800,30315612,0
20080404,45.8500,46.4400,45.1200,45.5700,29876733,0
20080407,46.4300,46.7400,45.0568,45.5400,24069396,0
20080408,45.2400,45.6100,44.4300,44.8600,29197621,0
20080409,45.1800,45.1800,44.0800,44.3000,28477121,0
20080410,44.2000,44.8100,43.5800,43.8600,32270157,0
20080411,43.3200,43.9000,42.4300,42.5300,41961843,0
20080414,42.4000,42.8000,41.1700,41.5000,33774804,0
20080415,42.1800,42.7000,41.2800,42.1200,37273599,0
20080416,43.5300,44.9600,43.1000,44.9600,52572556,0
20080417,44.3400,45.3200,44.1700,45.1200,30305258,0
20080418,46.3300,46.8600,45.4200,45.7600,31398108,0
20080421,45.2900,45.4800,44.6000,45.2300,23514890,0
20080422,44.9600,45.8000,44.7500,45.6500,23704171,0
20080423,45.4100,46.0400,44.6900,45.1500,23260941,0
20080424,45.3700,47.3400,45.3400,46.9700,37771535,0
20080425,47.2900,47.8700,46.5400,47.7900,24266582,0
20080428,47.6700,48.0900,46.8100,47.3400,27177926,0
20080429,47.3400,47.7400,46.6200,47.0800,20738790,0
20080430,47.2500,48.6400,46.7300,47.6500,36286660,0
20080501,47.6800,49.4800,47.6800,49.2500,31724188,0
20080502,49.9000,49.9500,48.0300,48.6600,27945332,0
20080505,48.3200,48.6400,47.8500,48.0000,19276936,0
20080506,47.3400,48.7000,47.2500,48.2000,25447829,0
20080507,48.2200,48.4300,46.3900,46.5700,27638963,0
20080508,46.9800,47.0000,45.3100,46.0500,26109747,0
20080509,45.7500,46.9300,45.5200,46.5700,21722541,0
20080512,46.8200,47.2900,46.5100,47.2400,20300926,0
20080513,47.0400,47.2400,45.2200,45.4800,27487245,0
20080514,46.0000,46.3700,45.3000,45.9100,24139414,0
20080515,46.0500,47.0400,45.5800,47.0200,27289909,0
20080516,47.3200,47.3200,46.0500,46.5300,20881101,0
20080519,46.5500,47.2200,45.8700,45.9900,19402352,0
20080520,45.6600,45.6600,43.5000,43.7000,48998310,0
20080521,43.8000,44.0500,42.3300,42.4200,40615912,0
20080522,42.4000,43.7300,42.1000,43.0500,28883557,0
20080523,42.7200,42.9000,42.1200,42.3200,21441760,0
20080527,42.3200,43.4000,42.3000,43.0100,28457910,0
20080528,43.3900,43.4300,41.9000,42.8600,31689864,0
20080529,42.6900,44.0600,42.2900,43.5700,22791079,0
20080530,43.9600,43.9900,42.8700,43.0000,21394978,0
20080602,42.6300,42.7700,41.6600,42.1500,30621114,0
20080603,42.5300,42.6900,41.1900,41.8900,28906215,0
20080604,41.7400,42.3500,41.1600,41.6300,30800252,0
20080605,41.9000,42.3200,41.4000,42.1000,27756501,0
20080606,41.7900,41.7900,39.9500,40.0900,39895257,0
20080609,40.3200,40.3300,36.4200,37.5100,74860396,0
20080610,37.2300,39.2300,37.1600,38.2900,54419385,0
20080611,38.5000,38.7500,37.0700,37.1300,50971029,0
20080612,37.7100,38.7500,37.6300,38.0100,53248442,0
20080613,38.3900,39.5900,37.8000,39.5800,40469788,0
20080616,39.4800,40.6500,39.1000,39.9400,34860163,0
20080617,40.3600,40.7500,38.9500,39.0400,32510863,0
20080618,38.5300,39.2500,37.9300,38.7400,35514472,0
20080619,38.7900,39.0300,36.8200,38.6500,59945379,0
20080620,37.6900,39.1900,36.9500,37.8600,55377221,0
20080623,37.9900,37.9900,36.5100,36.8700,37742040,0
20080624,36.8100,38.2600,36.2500,37.7200,43526293,0
20080625,37.9400,39.3199,37.5000,37.9100,42317925,0
20080626,37.1600,37.5800,36.2000,36.3200,45714251,0
20080627,36.4500,36.8900,34.2000,35.0500,69316697,0
20080630,34.8600,35.5000,33.9600,34.3100,50821599,0
20080701,33.6900,34.3400,32.3300,34.0200,74621599,0
20080702,34.3600,35.7474,34.2300,34.6000,51752983,0
20080703,35.1200,36.0900,34.4900,35.3100,33060198,0
20080707,35.5000,35.9500,33.5600,34.0400,48884383,0
20080708,34.3000,36.0500,33.4200,35.7700,62289507,0
20080709,35.7400,36.7450,34.0900,34.2800,50976763,0
20080710,34.0000,35.8000,33.5500,34.5100,47812190,0
20080711,33.3800,34.4500,32.0900,33.1600,71316650,0
20080714,34.1900,34.3500,31.6800,31.6900,50370202,0
20080715,30.7300,32.8200,29.2400,31.0200,88717736,0
20080716,32.3000,35.9400,31.5000,35.9400,79957732,0
20080717,38.0500,40.9900,37.8000,40.8000,132121391,0
20080718,41.2000,41.3200,39.2000,40.0200,65411200,0
20080721,40.3400,40.9500,38.3500,38.6500,41358838,0
20080722,38.1600,41.0400,37.6100,40.8600,50104141,0
20080723,40.9100,43.0000,39.3700,41.9600,59345347,0
20080724,42.0600,42.2800,39.0400,39.1400,47454517,0
20080725,39.1700,40.4400,38.4800,39.5200,35187986,0
20080728,39.4100,40.6500,37.4100,37.6600,41676766,0
20080729,37.9400,40.7500,37.1800,40.7500,50528418,0
20080730,41.4100,42.0700,39.9700,41.5700,47957333,0
20080731,40.6300,41.9600,40.3000,40.6300,37395434,0
20080801,41.1100,41.7500,39.7700,40.7600,30776580,0
20080804,40.1400,40.8900,38.9100,40.1400,27747977,0
20080805,41.2700,42.0000,40.2100,41.8900,35763838,0
20080806,41.3500,42.2700,40.3400,41.3900,33010549,0
20080807,40.6800,41.5500,39.4800,39.8100,42712984,0
20080808,39.5100,41.6500,39.4000,41.0700,37175212,0
20080811,40.7900,42.8500,40.3700,41.8900,34644101,0
20080812,40.9900,41.0100,37.0200,37.9200,65248229,0
20080813,37.6400,37.6500,36.1500,36.9100,48577059,0
20080814,36.5900,38.4300,36.4200,37.8100,41145372,0
20080815,38.0500,38.7100,37.3700,38.0700,36657889,0
20080818,37.9200,38.0300,36.6500,36.7400,32193039,0
20080819,36.0100,36.4000,35.0000,35.5800,41426394,0
20080820,35.5200,37.0700,35.0200,37.0000,39064903,0
20080821,36.1800,36.6000,35.7900,36.2600,30564443,0
20080822,37.2200,38.2500,36.8600,37.6700,36029104,0
20080825,37.4000,37.4500,36.0800,36.1300,27089443,0
20080826,36.1700,37.1200,35.9000,36.6100,28810766,0
20080827,36.5500,37.2200,35.8700,37.1400,23812712,0
20080828,37.6600,38.8800,37.2300,38.8800,34726122,0
20080829,38.5100,38.9400,38.0900,38.4900,23329136,0
20080902,39.5600,40.0200,38.5000,38.9900,33268058,0
20080903,38.9100,39.7500,38.4400,39.7100,28788627,0
20080904,39.3000,39.7800,37.8300,37.9100,41525372,0
20080905,37.5000,39.7500,37.3500,39.6000,42101323,0
20080908,42.3900,43.6600,40.0000,41.5500,85630403,0
20080909,40.8100,41.9400,39.4500,39.4700,56440001,0
20080910,39.9900,40.4400,38.7900,39.4000,46100363,0
20080911,38.2500,41.6900,37.9200,41.6500,57019203,0
20080912,40.8400,41.9600,40.1900,41.1700,51419142,0
20080915,38.3900,41.8500,37.0000,37.0000,92491685,0
20080916,35.5800,40.9500,35.0200,40.7400,90368132,0
20080917,39.0800,40.6800,35.5000,35.7700,104396209,0
20080918,36.5300,41.0500,34.0400,40.3000,132981963,0
20080919,47.0000,48.0000,42.5500,47.0500,88526533,0
20080922,45.6900,45.9000,40.7500,40.8000,44934162,0
20080923,40.5500,42.1800,40.0600,40.5600,32443356,0
20080924,41.5000,42.5000,40.2200,40.5000,27195353,0
20080925,42.2500,45.0000,41.3000,43.4600,36831253,0
20080926,40.5500,49.0000,40.4800,48.2400,148081388,0
20080929,46.5800,47.5000,40.9989,41.0000,79527968,0
20080930,44.6300,47.3900,43.7700,46.7000,67003178,0
20081001,46.9100,50.0000,46.3000,49.6300,59471551,0
20081002,49.2500,49.8500,46.7200,49.8500,53953237,0
20081003,50.3100,50.6300,45.2300,45.9000,68646721,0
20081006,43.4900,45.1500,41.7000,44.0000,63084020,0
20081007,45.4300,45.7400,39.3100,39.3200,62406647,0
20081008,38.9300,43.5500,38.5000,39.3000,75707795,0
20081009,41.0300,42.6900,36.6300,36.6800,88839626,0
20081010,35.0300,42.0000,35.0200,41.6400,112986930,0
20081013,43.9100,44.0800,39.6600,41.9900,81687754,0
20081014,43.3300,43.5500,39.6600,40.7100,95310299,0
20081015,39.3300,41.7900,38.0000,38.4900,84755611,0
20081016,39.0200,41.0000,36.3100,40.4900,75112397,0
20081017,39.6300,41.3900,39.0600,39.3300,60995874,0
20081020,40.0100,40.7000,38.8000,40.6600,44734564,0
20081021,39.9200,41.2700,39.6000,39.7400,41780682,0
20081022,39.1500,40.0500,36.0100,37.1700,60825194,0
20081023,37.3600,38.7500,35.8200,37.8500,63923507,0
20081024,35.1200,37.7300,34.5100,35.4300,61978019,0
20081027,35.1000,35.9000,33.3300,34.0000,62725763,0
20081028,34.9500,37.7200,32.5200,37.6000,73063021,0
20081029,37.1100,38.3800,35.5100,35.7100,61839377,0
20081030,36.8900,38.0000,36.0300,37.6200,47371930,0
20081031,37.2900,41.2500,37.2800,41.2500,86951791,0
20081103,41.2500,41.2500,40.2000,40.7300,45064073,0
20081104,41.2500,42.4200,40.8800,42.1700,48943298,0
20081105,41.7300,42.5000,38.6200,39.2200,53534431,0
20081106,38.9600,39.7600,37.8600,38.2600,56490009,0
20081107,38.2300,38.5200,36.4700,37.7500,50214337,0
20081110,38.2800,38.4800,35.6500,36.4100,41561476,0
20081111,35.8200,37.4500,35.2700,36.3500,61582855,0
20081112,35.4200,36.3000,34.3100,34.5700,56734163,0
20081113,34.6500,37.5000,33.5000,37.1900,74525841,0
20081114,36.3300,36.9100,34.1600,34.4700,55940940,0
20081117,33.8200,34.8700,32.5000,32.7700,57572845,0
20081118,32.7600,33.1000,30.3600,32.1400,67814927,0
20081119,31.6900,32.0200,28.2800,28.4700,90241837,0
20081120,27.7400,28.7100,22.3200,23.3800,160729901,0
20081121,23.7400,24.4200,19.6900,22.7200,194090479,0
20081124,23.9200,28.3400,22.5000,27.5800,137388907,0
20081125,29.6300,30.7100,28.5000,29.7700,105442865,0
20081126,28.7600,30.7500,28.1700,30.6200,55646925,0
20081128,30.3600,31.9300,30.1300,31.6600,23159136,0
20081201,30.6700,30.7000,26.0200,26.1200,71001502,0
20081202,26.5400,28.9000,24.6100,28.5300,81331920,0
20081203,27.4400,30.7400,27.0400,30.2500,64929930,0
20081204,29.8400,32.9000,29.7500,31.0800,80726595,0
20081205,30.4100,34.0000,29.7300,33.3500,73640026,0
20081208,33.9700,37.7000,33.6000,36.4900,84593426,0
20081209,35.6700,35.7000,33.6600,33.9600,65861143,0
20081210,34.4000,34.9600,33.0800,33.5200,47941532,0
20081211,32.6000,32.7600,29.7400,29.9400,70929016,0
20081212,28.4400,31.2200,28.0100,30.9400,59970270,0
20081215,29.3400,29.7800,28.1700,28.6300,51635798,0
20081216,29.0100,32.7500,28.8400,32.3500,75848261,0
20081217,31.5000,32.8900,31.0500,31.8600,47420387,0
20081218,32.1600,32.5900,30.1200,30.2100,57504018,0
20081219,30.1100,31.2500,29.7800,30.3200,55697986,0
20081222,30.6400,31.1900,29.5100,29.8200,36397404,0
20081223,30.2300,30.4000,29.1100,29.1100,27001097,0
20081224,28.6500,29.8800,28.6500,29.8500,12350122,0
20081226,30.0500,30.2600,29.2500,29.8000,12641336,0
20081229,29.9900,30.0200,28.8000,29.7800,22343234,0
20081230,29.8900,31.0500,29.8800,31.0100,29847418,0
20081231,30.7000,31.9400,30.4400,31.5300,25897370,0
20090102,31.1900,31.6400,30.4700,31.3500,32506746,0
20090105,30.7300,30.7700,29.0800,29.2500,44163158,0
20090106,29.7900,30.4200,29.5100,29.8800,44252516,0
20090107,29.1500,29.4000,28.0000,28.0900,42227658,0
20090108,27.9000,27.9500,26.8600,27.2200,52075769,0
20090109,27.5500,27.5500,25.8100,25.9700,42626443,0
20090112,25.9200,26.1500,24.5000,24.9100,59372032,0
20090113,25.2100,26.5900,24.2700,26.3500,73433094,0
20090114,25.5900,26.2800,24.7600,25.9100,73975844,0
20090115,26.5400,27.0500,23.7600,24.3400,136884131,0
20090116,24.8300,25.0000,20.5300,22.8200,156865231,0
20090120,21.0000,21.2700,17.7000,18.0900,142148970,0
20090121,19.2900,22.8400,18.8800,22.6300,136495297,0
20090122,22.3600,23.8300,21.2100,23.1000,110240773,0
20090123,21.9200,24.5800,21.8100,24.2800,74369285,0
20090126,25.0000,25.7500,23.7400,24.5000,74303271,0
20090127,25.1200,25.1700,24.0600,25.0600,50830776,0
20090128,27.1900,27.7700,26.3400,27.6600,91437908,0
20090129,26.7400,27.1800,25.2500,25.4300,58668040,0
20090130,25.8100,26.9800,24.6000,25.5100,74967561,0
20090202,25.0000,25.6800,24.3500,25.2000,51543045,0
20090203,25.0300,25.4500,23.7000,24.0500,66189128,0
20090204,24.2500,25.5000,23.7400,24.0400,55330745,0
20090205,23.7400,25.3200,22.4900,24.5400,79815430,0
20090206,25.5100,27.8000,25.3000,27.6300,76845117,0
20090209,26.6500,27.9700,26.3000,27.2800,54402994,0
20090210,26.8600,27.6100,24.3000,24.6200,91948693,0
20090211,25.2500,26.6200,25.1400,26.0900,64719064,0
20090212,25.3500,26.2200,24.1700,26.1900,80536354,0
20090213,25.2500,25.8900,24.6600,24.6900,58581624,0
20090217,22.8000,23.2000,21.6500,21.6500,91426193,0
20090218,22.1800,22.3000,21.0000,21.5100,82868416,0
20090219,22.0700,22.3000,20.5400,20.6000,66504587,0
20090220,19.7100,21.0000,18.7500,19.9000,135941533,0
20090223,20.9000,21.5600,19.4800,19.5100,101617093,0
20090224,20.1300,21.1000,18.9600,21.0200,186379922,0
20090225,20.8300,23.2200,20.1200,21.7300,135795222,0
20090226,23.3200,24.1800,22.8000,23.0500,125044404,0
20090227,21.6300,23.6000,21.5500,22.8500,109879899,0
20090302,21.7000,22.4300,21.0700,21.1600,94985408,0
20090303,21.6800,21.9000,20.6009,21.0100,85590036,0
20090304,21.7400,21.7400,18.8000,19.3000,145009784,0
20090305,18.5000,19.0000,16.0400,16.6000,153822917,0
20090306,17.1900,17.6700,14.9600,15.9300,155156925,0
20090309,15.3700,17.2900,15.0200,15.9000,132882830,0
20090310,17.3500,19.5000,17.1300,19.5000,149121782,0
20090311,20.3500,20.9100,19.1200,20.4000,155494611,0
20090312,20.1500,23.3300,20.0000,23.2000,152008868,0
20090313,23.5900,24.3300,22.9100,23.7500,120476051,0
20090316,24.3100,25.2700,22.9600,23.0900,125074778,0
20090317,23.3000,25.2200,22.2700,25.1400,99940883,0
20090318,24.8200,27.3300,24.1800,27.1100,142135197,0
20090319,27.2500,27.4100,24.5900,24.9500,124939674,0
20090320,24.6600,24.7800,23.1500,23.1500,108959520,0
20090323,25.3000,29.1700,25.1300,28.8600,146880388,0
20090324,28.0500,29.3000,26.2200,26.2200,82421118,0
20090325,27.1900,28.7100,25.9300,28.5600,149502069,0
20090326,29.0500,29.6000,27.6500,29.1000,133724931,0
20090327,28.2700,29.2000,27.2800,27.4000,108619766,0
20090330,25.6700,26.3700,24.7800,24.8500,104860471,0
20090331,25.7300,27.1000,24.8500,26.5800,84307321,0
20090401,25.2900,28.2800,25.2900,28.1400,106016822,0
20090402,29.5800,29.6700,27.4100,28.1600,131840770,0
20090403,27.9800,29.2800,27.5000,29.2800,80949489,0
20090406,28.2700,28.9000,27.6800,28.2000,72187952,0
20090407,27.2800,28.0500,27.0100,27.2500,73652589,0
20090408,27.4500,27.8300,26.5100,27.4300,66538258,0
20090409,30.4400,33.0900,30.2000,32.7500,147913000,0
20090413,32.0100,34.1500,31.8100,33.7000,110196125,0
20090414,33.0400,33.2500,30.6500,30.7000,109541379,0
20090415,30.6200,32.9700,30.2700,32.5600,108069349,0
20090416,34.0100,34.0100,32.3600,33.2400,132955926,0
20090417,33.3500,33.9800,32.5300,33.2600,104962031,0
20090420,31.7800,32.4200,29.6400,29.6900,109372119,0
20090421,29.0700,32.9100,28.8700,32.5300,115629287,0
20090422,31.6400,34.1356,31.3200,31.9000,124080216,0
20090423,32.2300,33.7500,31.6600,33.2100,89366443,0
20090424,33.6600,34.5000,32.2500,33.3800,117098029,0
20090427,32.5300,33.7700,32.4000,32.7800,67841866,0
20090428,32.3500,33.7200,32.2800,32.7900,65809864,0
20090429,33.4400,34.5600,33.2500,34.4800,84731203,0
20090430,35.0100,35.2100,32.7500,33.0000,94556895,0
20090501,32.8500,33.7700,32.0600,32.4900,68254057,0
20090504,33.0600,35.9800,32.9000,35.7900,100918366,0
20090505,35.4500,35.9500,34.4600,34.8200,63510239,0
20090506,35.8200,37.3500,35.5600,37.2200,102644801,0
20090507,38.5000,38.7200,34.7300,35.2400,113228334,0
20090508,36.8000,38.9400,36.2000,38.9400,110026329,0
20090511,37.3500,38.1800,35.8300,35.8300,86807941,0
20090512,36.2400,36.2600,34.0600,35.3600,94148853,0
20090513,34.7000,35.2700,33.6800,34.0500,82160688,0
20090514,34.1200,35.6200,33.8200,35.5400,68771499,0
20090515,35.4500,35.6800,34.4000,34.9100,68300920,0
20090518,35.7100,37.3500,35.2000,37.2600,71730806,0
20090519,37.3000,37.6800,35.7700,35.8100,59860540,0
20090520,36.6100,36.7600,34.2600,34.5500,77089360,0
20090521,34.1900,35.3600,33.6700,34.9000,65068016,0
20090522,35.2600,35.3000,34.4100,34.4100,39229944,0
20090526,34.1200,36.5600,34.1200,36.5400,65487762,0
20090527,36.5000,36.7200,34.6600,34.6600,76399448,0
20090528,35.1400,36.6700,34.6000,36.6500,66107232,0
20090529,36.3500,37.0700,35.6800,36.9000,61941772,0
20090601,37.4000,37.7300,35.7700,36.1100,90184473,0
20090602,35.0700,35.5200,34.4500,34.5000,159381609,0
20090603,34.4000,34.9700,33.6500,33.9800,72136255,0
20090604,34.4000,35.4400,34.2300,35.3500,70954116,0
20090605,35.7200,35.7600,34.5000,34.5500,61583733,0
20090608,34.5500,35.7300,34.5500,35.3900,61615056,0
20090609,35.7200,35.7800,35.0900,35.2600,58992208,0
20090610,35.5700,35.6700,34.3700,34.8400,60184453,0
20090611,35.0700,35.8700,34.5400,34.9400,66560832,0
20090612,34.8600,35.4400,34.8000,35.1300,41164088,0
20090615,34.8800,35.0400,33.9300,34.0000,55388457,0
20090616,34.2700,34.3900,33.3800,33.5000,56343992,0
20090617,33.4300,33.5200,32.1800,32.7300,65456581,0
20090618,32.8500,34.3100,32.8400,34.1700,63861440,0
20090619,34.6500,35.1200,33.7900,35.0000,77009068,0
20090622,34.6900,35.0000,32.8600,32.8700,70393196,0
20090623,33.1100,34.0900,32.9250,33.5700,59046541,0
20090624,33.7800,33.9300,33.0700,33.4600,50434379,0
20090625,33.4800,34.1800,32.8100,34.1400,57205700,0
20090626,33.8800,34.7400,33.4800,34.4500,46722495,0
20090629,34.5500,34.7000,34.0400,34.6000,34914745,0
20090630,34.6000,34.7900,33.8700,34.1100,39470545,0
20090701,34.2700,34.5700,33.6500,33.7700,36469546,0
20090702,33.3600,33.7700,32.2700,32.2700,38352125,0
20090706,32.0300,32.6000,31.5900,32.6000,60663968,0
20090707,32.6300,33.4000,32.1300,32.8100,56704856,0
20090708,32.9300,33.4900,31.7900,32.7100,71793375,0
20090709,32.8900,33.7500,32.8700,33.6200,41655510,0
20090710,33.3100,33.6700,32.2100,32.3400,51037374,0
20090713,32.8700,34.7100,32.4300,34.7100,70454179,0
20090714,34.5300,35.0900,34.0600,34.7000,52923968,0
20090715,35.1100,36.7650,35.0100,36.2600,84050086,0
20090716,35.5000,36.4100,35.2200,36.1300,71465077,0
20090717,36.4200,37.2000,36.1800,36.8900,61742241,0
20090720,37.0200,37.4400,36.5900,36.9800,43554314,0
20090721,37.2000,37.3100,36.6000,36.9400,43518273,0
20090722,36.4000,37.3300,36.2100,36.8300,40142736,0
20090723,36.9500,38.4700,36.5700,38.1500,56536814,0
20090724,38.0500,38.2500,37.4000,37.9200,35332169,0
20090727,37.9700,39.4700,37.5700,38.1300,30491184,0
20090728,37.7400,38.2000,37.6500,38.0800,29035833,0
20090729,37.7900,38.2400,37.4400,37.7700,29934538,0
20090730,38.1300,39.2800,37.9000,38.4700,38530922,0
20090731,38.3800,38.6500,37.9300,38.6500,39089490,0
20090803,39.1200,39.7500,38.9880,39.6000,42957720,0
20090804,39.2700,40.5000,39.1700,40.2100,43363702,0
20090805,40.3400,42.2000,40.2600,41.7800,63334044,0
20090806,42.2800,42.4600,40.2200,40.7500,54179565,0
20090807,41.2800,43.1300,41.1800,42.3600,65708212,0
20090810,42.0300,43.2200,42.0100,42.6900,43700563,0
20090811,42.2800,42.5100,40.9400,41.2400,50699345,0
20090812,41.1900,42.4500,41.0300,42.2100,43077025,0
20090813,42.7300,43.0000,41.8100,42.9000,40385253,0
20090814,42.6300,42.8500,41.8000,42.4500,38421084,0
20090817,41.2100,41.5800,40.7100,40.7300,39162727,0
20090818,41.1000,41.8800,41.0600,41.7000,29053576,0
20090819,41.1500,41.9000,41.0000,41.4100,29394042,0
20090820,41.5300,42.6300,41.4800,42.4200,29639540,0
20090821,42.8600,43.8100,42.5300,43.6600,42863592,0
20090824,43.8600,44.2400,42.9500,43.0100,40385157,0
20090825,43.3900,44.1400,43.3000,43.5800,34835645,0
20090826,43.3900,43.7800,42.9200,43.3000,31908382,0
20090827,43.0500,43.6300,42.5400,43.4500,28975656,0
20090828,43.8100,43.8600,42.5100,42.9200,27269166,0
20090831,42.4400,43.6000,42.0600,43.4600,32251026,0
20090901,43.0800,43.8200,41.5600,41.6700,51475326,0
20090902,41.5100,42.1100,40.7500,40.8600,35898406,0
20090903,41.2300,42.2500,41.1100,42.1100,35027838,0
20090904,42.3300,42.4900,41.7900,42.3400,21880108,0
20090908,42.7900,43.0400,41.8500,42.5400,28095097,0
20090909,42.6000,43.0700,42.3900,42.8600,29039213,0
20090910,42.7300,43.1500,42.2000,43.0200,25116549,0
20090911,43.1300,43.3900,42.4800,42.5000,27296355,0
20090914,42.0800,43.8500,42.0100,43.7500,28950261,0
20090915,43.6100,44.1950,42.5500,43.1900,49988798,0
20090916,43.3500,44.6800,43.2100,44.6500,38721892,0
20090917,44.2900,45.1100,44.2000,44.9600,35705665,0
20090918,45.2400,45.3400,44.7000,44.9500,39498505,0
20090921,44.5400,44.8000,44.2200,44.5500,24069997,0
20090922,44.8100,46.4900,44.4800,46.4700,41157763,0
20090923,46.4000,46.5000,44.9800,45.0600,34452363,0
20090924,45.2100,45.8000,44.2600,44.3700,42231338,0
20090925,44.1500,44.2800,43.3400,43.6500,31061279,0
20090928,43.9700,44.8300,43.6900,44.8100,25826098,0
20090929,44.8900,45.2000,44.4300,44.8800,23930572,0
20090930,44.8000,44.8900,43.4300,43.8200,40903919,0
20091001,43.4000,43.5600,41.3600,41.3700,50562654,0
20091002,40.8200,42.4000,40.5300,41.8600,43062265,0
20091005,42.4800,43.9300,42.3500,43.8000,34435384,0
20091006,44.3600,45.0000,44.0700,44.9100,41705369,0
20091007,44.6000,45.8200,44.4600,45.7000,36148666,0
20091008,46.0400,46.4400,45.0500,45.3000,36627638,0
20091009,45.4600,45.9400,45.0800,45.8500,26034139,0
20091012,46.3700,46.4200,45.3500,46.0800,24220586,0
20091013,45.6500,46.0300,44.5300,45.6600,45701829,0
20091014,47.1900,47.4700,46.6300,47.1600,70368648,0
20091015,46.3600,47.3200,46.3600,47.1600,36105927,0
20091016,46.7000,46.8800,46.0000,46.0600,37458936,0
20091019,46.4200,46.4300,45.4500,45.9800,30415394,0
20091020,45.8100,46.5900,45.7700,46.0300,30618891,0
20091021,46.0200,46.4200,44.6500,44.6500,32991511,0
20091022,44.9200,45.8700,44.8300,45.7100,32398751,0
20091023,45.7000,46.1950,44.9600,45.2300,27639458,0
20091026,45.1200,45.2100,43.5500,43.8200,42085476,0
20091027,43.9900,44.6600,43.6700,43.9000,38086396,0
20091028,43.7300,43.8100,42.5000,42.6800,45679483,0
20091029,43.2200,44.4000,42.7600,44.3500,35898513,0
20091030,43.9500,43.9700,41.7300,41.7700,58854000,0
20091102,42.1800,42.8500,41.5200,42.5800,44605534,0
20091103,42.0900,42.9600,41.9800,42.7000,29387727,0
20091104,43.2100,43.6900,42.1200,42.2100,42548722,0
20091105,42.6000,43.9300,42.4000,43.8700,32893228,0
20091106,43.1400,43.6900,42.9100,43.4800,27144928,0
20091109,43.9300,44.3900,43.3000,44.3500,38845466,0
20091110,44.1400,44.3200,43.5500,44.1700,30980178,0
20091111,44.3400,44.9900,43.7800,44.3200,32674799,0
20091112,44.0800,44.6500,43.0000,43.3000,34655349,0
20091113,43.1600,43.2900,42.3600,42.9000,36655692,0
20091116,43.2500,43.6089,42.7600,43.0400,43535612,0
20091117,42.9200,43.1900,42.5400,43.1600,25859629,0
20091118,43.1400,43.5000,42.9400,43.3800,20424210,0
20091119,43.1000,43.1800,42.2600,42.5500,26883918,0
20091120,42.4700,42.7400,42.1500,42.4600,25332416,0
20091123,42.9500,43.6400,42.7000,43.2800,29810622,0
20091124,43.2600,43.2800,42.2400,42.4800,31881742,0
20091125,42.6700,42.6700,41.9400,42.1600,26131141,0
20091127,40.9800,41.9000,40.7500,41.3300,26217274,0
20091130,41.5600,42.6500,41.4900,42.4900,38240518,0
20091201,42.6100,42.7100,41.6200,42.2200,39220175,0
20091202,42.1500,42.1500,41.4700,41.9300,32519645,0
20091203,42.3000,43.0900,41.3100,41.4000,53314360,0
20091204,42.2500,42.5100,41.2200,41.7400,61490232,0
20091207,41.6300,41.9600,41.0600,41.2500,32949544,0
20091208,41.0100,41.4000,40.6250,41.2100,41878869,0
20091209,41.2500,41.5100,40.6000,41.1900,42499728,0
20091210,41.3600,41.5600,40.6575,41.2700,36382982,0
20091211,40.9900,41.2500,40.7500,40.9600,46616055,0
20091214,41.0100,41.9300,40.7000,41.7700,35340705,0
20091215,41.5000,41.7000,40.6200,40.8600,40244302,0
20091216,41.1700,41.7000,40.8800,41.3600,43565371,0
20091217,41.0600,41.1200,40.1900,40.2700,44272761,0
20091218,40.5300,41.1900,40.0373,40.9500,48127607,0
20091221,41.5500,42.2400,41.5000,41.9000,35993643,0
20091222,42.0000,42.1000,41.6900,41.9400,24762010,0
20091223,41.8400,41.9400,41.4500,41.5600,24503542,0
20091224,41.6800,41.8900,41.5100,41.8900,7956428,0
20091228,41.8500,42.1300,41.5600,41.7200,13042291,0
20091229,41.7300,41.8000,41.4600,41.4900,15595238,0
20091230,41.2700,41.6200,41.2300,41.5300,15504194,0
20091231,41.6200,42.1300,41.4500,41.6700,20143085,0
20100104,41.7900,42.9900,41.6700,42.8500,35463337,0
20100105,42.7900,43.8400,42.7800,43.6800,41214102,0
20100106,43.4500,44.0900,43.3100,43.9200,27731250,0
20100107,43.7900,45.1200,43.6100,44.7900,44864655,0
20100108,44.3700,44.7000,44.0800,44.6800,33110028,0
20100111,45.1200,45.1900,44.3100,44.5300,31878678,0
20100112,43.9900,44.1500,42.9400,43.4900,47115058,0
20100113,43.5500,44.5300,42.8700,44.2500,39621999,0
20100114,44.2000,44.7900,44.1000,44.6900,38002376,0
20100115,44.3000,44.4300,43.3400,43.6800,69741561,0
20100119,43.4000,43.7500,42.9000,43.2800,41740210,0
20100120,43.0100,43.6800,42.7100,43.4000,39938496,0
20100121,43.0400,43.1500,40.3200,40.5400,137547671,0
20100122,40.6500,41.1950,38.8200,39.1600,106634855,0
20100125,39.7600,39.8900,38.8405,39.2100,56576846,0
20100126,39.0000,39.8350,38.2800,38.4400,52975239,0
20100127,38.3500,39.4900,38.0700,39.3300,66324094,0
20100128,39.6800,40.0400,38.7200,39.4800,65073527,0
20100129,39.6500,39.8500,38.8000,38.9400,53655197,0
20100201,39.1000,39.9300,38.9500,39.6300,37408104,0
20100202,39.8000,40.6800,39.7000,40.5500,46019130,0
20100203,40.5800,41.1000,40.1700,40.2900,37377626,0
20100204,39.7900,39.9200,38.3500,38.3500,57211784,0
20100205,38.6400,38.8800,37.0250,38.3000,75224101,0
20100208,38.2900,38.2900,37.3200,37.7000,58320908,0
20100209,38.1900,38.7000,37.8399,38.3900,45179625,0
20100210,38.6400,39.5000,38.5200,38.8700,39331732,0
20100211,38.8400,39.3700,38.3600,39.0200,33839394,0
20100212,38.6700,39.1800,38.3600,38.9500,38055699,0
20100216,39.3300,40.1400,38.7500,40.0700,46425240,0
20100217,40.2600,40.4500,39.7600,40.0400,34650608,0
20100218,39.9400,40.5100,39.7700,40.4100,31809500,0
20100219,40.1100,40.7000,39.9000,40.0300,40295882,0
20100222,40.4000,41.3000,40.2500,40.8500,43898838,0
20100223,40.9000,41.2500,39.7600,39.8800,52233021,0
20100224,40.0500,40.9700,40.0000,40.8500,44653539,0
20100225,40.1600,40.6900,39.7000,40.6400,46723714,0
20100226,40.6900,42.3050,40.6000,41.9700,67703269,0
20100301,42.0300,42.1800,41.4100,41.8300,34615966,0
20100302,41.9800,42.4000,41.3615,41.6200,33898020,0
20100303,41.6500,42.0600,41.3400,41.5300,27564966,0
20100304,41.9100,42.0800,41.6600,41.9200,25459141,0
20100305,42.3200,42.8700,42.1900,42.8100,34794216,0
20100308,42.8500,43.0300,42.4700,42.5900,28530182,0
20100309,42.3900,42.8200,42.0500,42.4200,37107038,0
20100310,42.8700,43.4900,42.8100,42.9300,40903641,0
20100311,42.9100,43.2000,42.8000,43.1800,30128568,0
20100312,43.3400,43.5400,42.8500,43.1500,31371963,0
20100315,42.9200,43.2100,42.6000,43.0700,29148177,0
20100316,43.3500,43.3800,42.6900,43.2400,28553791,0
20100317,43.3100,44.1100,43.2650,43.7900,32920479,0
20100318,43.7500,43.7900,43.1500,43.6400,26012001,0
20100319,43.7200,43.8900,43.1300,43.4500,37014305,0
20100322,43.0700,43.7900,43.0400,43.7400,23257201,0
20100323,43.8500,44.7400,43.7800,44.5800,33740085,0
20100324,44.4400,44.9700,44.2000,44.9400,36058923,0
20100325,44.9800,46.0500,44.8900,44.9400,45023892,0
20100326,45.0400,45.8900,44.7950,45.0200,39731914,0
20100329,45.2500,45.3800,44.4600,44.8600,30634312,0
20100330,44.9000,45.0500,44.3575,44.5800,30297920,0
20100331,44.3100,45.0000,44.2500,44.7500,39047962,0
20100401,45.0300,45.3100,44.9900,45.1800,23901929,0
20100405,45.2800,45.4000,44.7900,45.3400,21347908,0
20100406,45.2300,45.9400,45.1500,45.8400,28197602,0
20100407,45.8300,46.0467,45.0200,45.3200,28895465,0
20100408,45.1600,45.9700,44.8100,45.7600,28875019,0
20100409,45.8800,46.2200,45.4500,45.9800,22889920,0
20100412,46.0300,46.4700,45.9000,46.1400,24645845,0
20100413,46.0400,46.3800,45.8500,45.8700,27988833,0
20100414,47.4000,47.9300,46.7800,47.7300,72533037,0
20100415,47.6500,48.2000,47.4900,47.8100,45420967,0
20100416,47.6700,47.7500,45.1400,45.5500,121206568,0
20100419,45.2300,45.7000,44.5900,45.3900,72141899,0
20100420,45.7700,46.1500,45.5600,45.8800,39314079,0
20100421,46.0400,46.3900,45.0000,45.3500,46327728,0
20100422,44.9100,45.1225,44.0300,44.7400,63176893,0
20100423,44.7300,45.0700,44.2500,44.9400,32489174,0
20100426,44.7800,44.8100,43.7300,43.8900,42889274,0
20100427,43.4800,44.3700,42.3000,42.4100,66296077,0
20100428,42.8400,43.7099,42.7800,43.4600,48583712,0
20100429,43.8900,44.3300,43.5950,44.0000,36520241,0
20100430,44.0200,44.0500,42.2300,42.5800,54121062,0
20100503,42.9700,43.7300,42.8900,43.5300,31230804,0
20100504,42.9700,43.3600,42.2500,42.4700,48990389,0
20100505,42.1100,43.3700,41.6200,42.6300,43062032,0
20100506,42.6300,42.7800,39.2900,40.8100,78223575,0
20100507,41.0300,41.8400,39.7800,40.7600,72976271,0
20100510,42.3200,43.3000,41.4200,41.9500,60669226,0
20100511,41.4600,42.5500,41.1500,41.5500,50771328,0
20100512,41.7400,41.7900,40.8100,41.6900,47704069,0
20100513,41.4400,41.6000,40.7800,40.8100,35332112,0
20100514,40.1000,40.1000,39.2100,39.8900,60719888,0
20100517,39.9300,40.0400,38.7700,39.8400,56506878,0
20100518,40.6200,40.6200,38.5500,39.0000,59498370,0
20100519,38.5400,39.6600,38.5200,39.3800,64602620,0
20100520,38.5500,39.2500,37.3100,37.8300,76565502,0
20100521,37.0200,40.1600,37.0200,40.0500,89588793,0
20100524,40.1600,40.2500,38.5000,38.6200,49242316,0
20100525,37.6700,39.0100,37.3500,38.9400,66813670,0
20100526,39.1900,39.5000,38.4700,38.7800,50722221,0
20100527,39.5800,40.4900,39.4000,40.4200,44851607,0
20100528,40.3300,40.3500,39.3600,39.5800,41252340,0
20100601,39.3200,39.9600,38.5000,38.5400,37848559,0
20100602,39.1700,39.6200,38.6700,39.5500,39618408,0
20100603,39.8600,39.9400,38.6200,39.1000,30956959,0
20100604,38.4900,38.7000,37.5000,37.7500,42670217,0
20100607,37.7900,38.1300,36.6600,36.7200,44528215,0
20100608,36.8600,37.8000,36.5500,37.7800,51017832,0
20100609,38.1500,38.1600,37.0100,37.1200,42585909,0
20100610,37.6800,38.3700,37.4100,38.2900,44302588,0
20100611,37.7900,38.1700,37.5200,38.0900,31147584,0
20100614,37.9700,38.2700,37.2300,37.3300,48662150,0
20100615,37.5500,38.2750,37.2600,38.2500,45364115,0
20100616,38.0200,38.8800,37.9900,38.5200,37220666,0
20100617,38.6000,38.9000,37.9200,38.4400,34755040,0
20100618,38.6000,39.2700,38.3800,39.1800,37270782,0
20100621,39.5500,39.7800,38.6600,38.8700,33665045,0
20100622,38.9300,39.5800,38.2200,38.3300,42253316,0
20100623,38.2900,39.1083,38.0200,38.8900,45046088,0
20100624,38.5500,38.7000,37.4200,38.0300,73853657,0
20100625,38.7800,39.6000,38.2750,39.4400,70742457,0
20100628,39.5500,39.6400,38.4700,38.5400,39968436,0
20100629,37.9100,37.9100,36.8800,37.0600,56696705,0
20100630,37.0200,37.4900,36.5100,36.6100,35336326,0
20100701,36.5400,36.6900,35.1600,36.0800,56647119,0
20100702,36.3100,36.6900,35.3399,35.8300,36802729,0
20100706,36.6900,36.8850,35.8600,36.3300,35955358,0
20100707,36.6400,38.2400,36.4100,38.1500,44604148,0
20100708,38.7800,38.8200,37.1500,38.1600,41500800,0
20100709,37.7500,38.8900,37.6800,38.8500,30427958,0
20100712,38.8600,39.3400,38.6000,39.1900,25000377,0
20100713,39.8100,40.6900,39.7400,40.4800,48564751,0
20100714,40.1500,40.3800,39.8400,40.3500,37320546,0
20100715,40.7200,40.8400,39.3100,40.4600,81876125,0
20100716,40.2800,40.3500,38.8600,39.0000,58507329,0
20100719,39.0300,39.3600,38.1200,39.0400,35404826,0
20100720,38.3200,39.6400,38.2800,39.6300,43538936,0
20100721,40.2500,40.2500,38.3400,38.4200,41115560,0
20100722,38.9600,39.6000,38.7300,39.3500,35495970,0
20100723,39.1700,39.9600,38.9700,39.8300,28239509,0
20100726,39.8000,40.3600,39.5000,40.3300,27209328,0
20100727,40.7400,41.2400,40.6100,40.6900,44872683,0
20100728,40.4400,40.9000,40.1500,40.3200,23945338,0
20100729,40.7100,40.8300,39.9100,40.2100,29010262,0
20100730,39.7200,40.6900,39.7200,40.2800,26444862,0
20100802,40.9800,41.7000,40.7300,41.6400,35566679,0
20100803,41.5000,41.6500,40.8700,41.0800,29967837,0
20100804,41.2200,41.4050,40.8600,41.2900,23079686,0
20100805,40.9700,41.4300,40.9400,41.2700,19830561,0
20100806,40.7400,40.9500,39.9700,40.4400,34906770,0
20100809,40.5500,40.5582,39.6600,39.8200,37795886,0
20100810,39.6700,39.7300,39.1600,39.1700,34166433,0
20100811,38.6500,38.7800,37.7500,37.7700,46201524,0
20100812,37.3600,37.9910,37.2200,37.8100,35387300,0
20100813,37.8000,38.0400,37.5000,37.5000,24564012,0
20100816,37.3200,37.8200,37.2800,37.6900,28334062,0
20100817,37.9700,38.0700,37.4000,37.4800,33883767,0
20100818,37.3900,38.1900,37.3900,37.8900,27046143,0
20100819,37.6600,37.9700,37.0000,37.0700,35387240,0
20100820,37.1100,37.3600,36.8100,37.1400,30866394,0
20100823,37.2100,37.4100,36.8400,36.8800,29282753,0
20100824,36.5900,36.6950,35.9200,36.2100,48721687,0
20100825,35.9500,36.4400,35.6700,36.2300,36063111,0
20100826,36.3600,36.6200,35.6200,35.6300,31884601,0
20100827,35.8700,36.6900,35.5500,36.6000,38449040,0
20100830,36.4000,36.6000,35.8300,35.8500,27306470,0
20100831,35.9400,36.6400,35.7300,36.3600,34788905,0
20100901,36.7400,37.8000,36.6600,37.7400,36770447,0
20100902,37.8400,38.2000,37.4900,38.1600,31282882,0
20100903,38.4700,39.1700,38.4700,39.1700,34135489,0
20100907,38.7300,38.8400,38.2200,38.2800,31885417,0
20100908,38.3400,39.4300,38.3400,39.1200,30780924,0
20100909,39.9300,40.3200,39.1200,40.1000,33438796,0
20100910,39.9200,40.2500,39.6700,39.7600,21932099,0
20100913,40.6400,41.4700,40.6400,41.1200,41643163,0
20100914,40.9700,41.2300,40.4600,40.7200,42754045,0
20100915,40.5100,41.1400,40.3400,40.9800,25405325,0
20100916,40.7200,41.1000,40.5500,40.9900,25207452,0
20100917,41.0300,41.0800,39.9900,40.0600,45938293,0
20100920,40.2400,41.3100,40.0300,41.1900,33380587,0
20100921,41.3100,41.5000,40.4700,40.5900,33548811,0
20100922,40.4300,40.8400,39.7500,39.9400,34546338,0
20100923,39.6300,39.7000,38.9900,39.1000,33471068,0
20100924,39.5100,39.8000,39.3000,39.7525,28855020,0
20100927,39.5400,39.6700,39.0100,39.0800,25686177,0
20100928,39.3600,39.4000,38.6100,38.9500,31442541,0
20100929,38.7900,38.8800,38.0600,38.4100,40206962,0
20100930,38.4900,38.9500,37.9600,38.0600,54893036,0
20101001,38.3400,39.0900,38.2900,38.8100,38973702,0
20101004,38.9800,39.5400,38.7100,38.9500,38886009,0
20101005,39.3600,39.8200,39.0700,39.6400,42379484,0
20101006,39.5600,40.0700,39.4200,39.9000,31559812,0
20101007,40.1100,40.3200,39.2000,39.5200,26923896,0
20101008,39.6700,39.7800,39.1300,39.3100,28178479,0
20101011,39.5200,39.9100,39.4000,39.7300,24600980,0
20101012,39.4700,40.4900,39.4700,40.4000,38798017,0
20101013,40.6600,40.7200,39.5800,39.8400,69607657,0
20101014,39.2500,39.3800,38.1000,38.7200,76504897,0
20101015,38.8700,38.9400,36.5400,37.1500,142280325,0
20101018,37.1500,38.2600,37.0100,38.2000,55116886,0
20101019,37.9000,38.6500,37.5000,37.6900,70595070,0
20101020,38.0000,38.3000,37.4600,38.1000,43497155,0
20101021,38.1900,38.4000,36.2100,37.7000,38288399,0
20101022,37.5000,37.7850,37.3200,37.7000,24882106,0
20101025,37.9700,38.0700,37.0000,37.0700,37900828,0
20101026,36.9800,37.2600,36.7800,37.2000,39195432,0
20101027,37.0600,37.6300,37.0000,37.5400,30777415,0
20101028,37.7000,37.9600,37.3300,37.5100,30609913,0
20101029,37.4500,37.7400,37.3200,37.6300,19803213,0
20101101,37.6100,38.0000,37.1000,37.4200,36926278,0
20101102,37.5300,37.5700,36.8300,36.9600,39913036,0
20101103,36.9800,37.8300,36.9600,37.7200,35299448,0
20101104,38.1400,39.8500,37.8600,39.8000,77569302,0
20101105,39.8900,41.3400,39.7800,40.9400,77297370,0
20101108,40.8600,41.2000,40.2100,40.5100,32973223,0
20101109,40.4300,40.6801,39.7300,39.9000,32800041,0
20101110,39.8700,40.6400,39.5900,40.6200,35587826,0
20101111,40.2700,40.4400,39.8500,40.0200,25506905,0
20101112,39.8600,40.2600,39.3800,39.6100,33504792,0
20101115,39.8200,40.6400,39.7100,40.0800,28772432,0
20101116,39.7400,39.9700,39.0400,39.6100,46066475,0
20101117,39.5800,39.6800,38.9800,39.1800,32027458,0
20101118,39.5700,40.0000,39.3600,39.6600,30989784,0
20101119,39.4100,39.6400,39.2600,39.4100,26541910,0
20101122,39.0600,39.1000,38.2100,38.5100,33249487,0
20101123,38.0100,38.2200,37.6000,37.6300,35340392,0
20101124,37.8300,38.2400,37.5900,38.1600,24273037,0
20101126,37.7100,37.9800,37.5000,37.5000,12819133,0
20101129,37.4700,38.0900,37.1100,37.9100,30919207,0
20101130,37.4900,37.7900,37.2400,37.4000,33716630,0
20101201,37.9500,38.1900,37.6500,38.1500,33157135,0
20101202,38.4300,39.3800,38.3300,39.3100,41525957,0
20101203,39.0700,39.6700,38.7000,39.6100,30070142,0
20101206,39.4800,40.0500,39.3000,39.9050,25364434,0
20101207,40.3500,40.4600,39.2400,39.2500,40908155,0
20101208,39.3600,40.3300,39.0600,40.2600,38115835,0
20101209,40.6700,41.1000,40.5700,40.8100,43008294,0
20101210,40.8900,41.5000,40.7700,41.4300,28451226,0
20101213,41.5700,41.9900,41.1600,41.5100,35729871,0
20101214,41.4400,41.5000,40.4700,40.7900,34010702,0
20101215,40.7300,41.0000,40.0600,40.2100,30263996,0
20101216,40.4200,40.6800,39.8200,40.0125,37123163,0
20101217,40.0600,40.0700,39.5300,39.6700,52004796,0
20101220,39.8300,40.2700,39.6900,39.9500,22978112,0
20101221,40.1600,41.2400,39.9800,41.0000,30757752,0
20101222,41.1700,42.5400,41.1600,42.1600,47286243,0
20101223,42.1500,42.2700,41.8200,42.0800,18932006,0
20101227,41.8200,42.6800,41.8000,42.6700,17208995,0
20101228,42.7000,43.1201,42.4700,42.6100,20386551,0
20101229,42.5800,42.7700,42.3000,42.3600,13637332,0
20101230,42.3100,42.4700,42.0515,42.2300,12903320,0
20101231,42.1100,42.4500,42.0400,42.4200,12202493,0
20110103,43.0000,44.0350,42.9600,43.5800,43284100,0
20110104,43.7800,44.3000,43.3397,44.1600,40036724,0
20110105,43.9200,44.9500,43.9000,44.7000,50032460,0
20110106,44.4000,44.8000,44.2500,44.4800,31615264,0
20110107,44.5400,44.5900,42.6450,43.6400,69579337,0
20110110,43.2700,43.7650,43.0000,43.4000,30098079,0
20110111,43.7000,44.0200,43.4200,43.6000,28067052,0
20110112,44.4400,44.9000,44.2500,44.7100,44304853,0
20110113,44.9400,44.9700,44.1700,44.4500,42192795,0
20110114,44.5100,45.9400,44.4500,44.9100,86983737,0
20110118,45.0200,45.4200,44.5000,44.7500,46237632,0
20110119,44.5500,44.9700,43.6000,43.7100,44989128,0
20110120,43.8300,44.9900,43.6100,44.7500,46977665,0
20110121,45.0500,45.5400,44.8500,45.2900,44767336,0
20110124,45.2100,45.4800,44.8600,45.0200,27826781,0
20110125,44.8200,45.4300,44.2600,44.8700,36021037,0
20110126,45.2000,45.4800,44.8700,44.9800,25639361,0
20110127,44.9800,45.3800,44.6900,45.1000,26740893,0
20110128,45.0500,45.8800,44.4000,44.5400,38603029,0
20110131,44.4100,45.1000,44.4000,44.9400,23574462,0
20110201,45.2000,46.0000,45.1600,45.9300,28255494,0
20110202,45.7900,45.9800,45.3400,45.4500,24104899,0
20110203,45.4800,45.7500,44.8400,45.4600,23322381,0
20110204,45.0000,45.1700,44.3000,44.5900,38172829,0
20110207,44.7500,45.7500,44.6500,45.5000,36790834,0
20110208,45.4900,45.8200,45.3100,45.7400,28649451,0
20110209,45.3600,45.5000,44.6500,45.1100,33490937,0
20110210,45.1000,45.5400,44.9500,45.5300,22688507,0
20110211,45.4000,46.8900,45.4000,46.5700,40814416,0
20110214,46.6000,46.8950,46.4700,46.5400,28699124,0
20110215,46.5600,47.3400,46.5400,46.8200,35979863,0
20110216,47.1500,48.3600,47.1000,47.9400,44327647,0
20110217,47.7700,47.9900,47.5000,47.8200,22934972,0
20110218,47.8200,48.1300,47.5500,48.0000,23852134,0
20110222,47.2000,47.2700,45.8500,46.0100,44561836,0
20110223,46.0400,46.5000,45.2900,45.9600,36266294,0
20110224,45.6300,46.0600,45.2100,45.9100,31923184,0
20110225,46.2500,46.8600,46.1200,46.6800,26783016,0
20110228,46.8100,47.1800,46.4200,46.6900,25985944,0
20110301,46.4700,46.6900,45.5900,45.6000,33679317,0
20110302,45.3900,45.9700,45.0667,45.2100,28602007,0
20110303,45.7200,46.3300,45.7100,46.0800,23045400,0
20110304,45.9800,46.0350,45.1000,45.5200,27730211,0
20110307,45.6200,45.6500,44.7600,45.1900,28121577,0
20110308,45.3800,46.6900,45.3000,46.4000,32945542,0
20110309,46.3300,47.1000,46.0200,46.5600,25179569,0
20110310,46.0800,46.2500,45.2600,45.5300,33815287,0
20110311,45.2800,45.8400,45.2500,45.7400,20343461,0
20110314,45.4200,45.5400,44.6300,45.3000,24507389,0
20110315,44.5500,44.9900,43.8500,44.6100,35629563,0
20110316,44.6400,44.7800,43.6600,43.8100,41977076,0
20110317,44.4600,44.6100,43.4000,44.5600,46746724,0
20110318,45.2450,46.1800,44.7500,45.7400,77443405,0
20110321,46.2800,46.3200,45.3200,45.6300,28980504,0
20110322,45.6600,45.7100,45.3500,45.4700,19767462,0
20110323,45.2900,45.6900,44.7700,45.6000,26695103,0
20110324,45.7000,45.8400,45.0900,45.7300,21762428,0
20110325,45.7000,46.3800,45.6700,45.8600,20724588,0
20110328,46.1000,46.5000,45.9500,45.9600,19047618,0
20110329,45.8300,46.0350,45.5150,46.0200,17916404,0
20110330,46.5300,46.8500,46.2150,46.4500,26850725,0
20110331,46.0500,46.3400,45.9550,46.1000,23491162,0
20110401,46.5500,46.8800,46.1800,46.3500,25395781,0
20110404,46.1200,46.5200,46.0500,46.3400,15709209,0
20110405,46.1700,46.7700,46.0500,46.5800,21185786,0
20110406,46.8100,47.7300,46.6300,47.6400,31206469,0
20110407,47.6400,47.8000,46.9600,47.4000,29986809,0
20110408,47.5200,47.6600,46.6300,46.8400,23827177,0
20110411,47.0000,47.2700,46.7500,46.8600,25643410,0
20110412,46.5500,47.1100,46.2500,46.6400,27275621,0
20110413,47.2400,47.3700,45.8800,46.2500,55395689,0
20110414,45.6800,45.7500,44.9100,44.9700,45218921,0
20110415,45.2400,45.3700,44.8300,44.8900,32483879,0
20110418,44.2700,44.3500,43.5300,43.9600,50972276,0
20110419,44.2600,44.7100,43.7600,44.6501,26720004,0
20110420,44.9000,44.9700,43.9400,44.5600,35566808,0
20110421,44.6800,44.8400,44.1200,44.6800,24377092,0
20110425,44.6500,45.0200,44.3800,44.6100,17360519,0
20110426,44.8500,45.4300,44.6100,45.1200,25893126,0
20110427,45.3000,45.6300,45.0500,45.5000,20852690,0
20110428,45.6100,45.9300,45.4100,45.8500,19862755,0
20110429,45.8100,46.0200,45.4000,45.6300,23363095,0
20110502,45.9400,45.9900,45.1100,45.1800,25913966,0
20110503,44.9500,46.0700,44.8600,45.9200,30039119,0
20110504,45.9800,46.0400,45.2800,45.5000,22739271,0
20110505,45.2400,45.7100,44.9900,45.1700,26165514,0
20110506,45.4700,45.7100,44.7600,45.0400,26351167,0
20110509,44.7500,45.1100,44.3200,44.9600,22475423,0
20110510,45.0600,45.5000,44.9800,45.1600,20541125,0
20110511,45.0150,45.0350,44.1100,44.2300,31528551,0
20110512,44.1000,44.3300,43.5500,44.0900,29572020,0
20110513,44.0600,44.1001,42.9800,43.1500,32877576,0
20110516,42.9700,43.4800,42.7200,42.8800,34907303,0
20110517,42.6800,44.0200,42.6500,43.8100,36330961,0
20110518,43.7200,44.2400,43.4100,44.0800,24382933,0
20110519,44.3200,44.3500,43.7500,44.0000,19530404,0
20110520,43.8300,44.0900,43.0900,43.1300,29951525,0
20110523,42.4000,42.9000,42.3000,42.5500,32306676,0
20110524,42.7700,42.9200,41.6900,42.3400,39341319,0
20110525,42.1100,42.7500,42.1000,42.2700,26510052,0
20110526,42.1200,42.5900,42.1000,42.4500,21658230,0
20110527,42.7000,43.1500,42.5400,42.7900,24748707,0
20110531,43.2400,43.3800,42.7700,43.2400,28744521,0
20110601,42.8700,42.9900,41.7300,41.7600,38632690,0
20110602,41.9300,42.2000,40.8300,41.6100,45969324,0
20110603,41.0900,42.2500,41.0150,41.5700,31835391,0
20110606,41.1000,41.2400,40.3700,40.5300,40895852,0
20110607,40.9200,41.3100,40.6500,40.7200,36342388,0
20110608,40.5800,41.0700,40.2000,40.3900,38895183,0
20110609,40.5900,41.2400,40.5400,40.9800,30084305,0
20110610,40.5900,41.5000,40.1000,41.0500,48540395,0
20110613,41.2900,41.8200,40.7200,41.6700,31768310,0
20110614,42.1300,42.4400,41.4800,41.6050,32109948,0
20110615,41.0200,41.4000,40.2500,40.6800,37332324,0
20110616,40.6300,40.7100,39.7000,40.3600,50321135,0
20110617,40.8500,41.0600,40.5400,40.8000,32023879,0
20110620,40.5000,40.8100,40.1200,40.4800,21554579,0
20110621,40.6800,41.2300,40.2500,40.9100,34244084,0
20110622,40.6700,41.5300,40.4800,40.6900,27317060,0
20110623,40.1200,40.2500,39.6200,40.0700,48316522,0
20110624,40.0500,40.1800,39.4400,39.4900,36139632,0
20110627,39.4000,40.1100,39.3300,39.8800,30639635,0
20110628,40.0700,40.0700,39.2400,39.5400,41558662,0
20110629,40.0400,40.5600,39.9200,40.4500,44783465,0
20110630,40.7200,41.0700,40.3700,40.9400,28002025,0
20110701,40.8100,41.7200,40.7700,41.5800,32136736,0
20110705,41.5100,41.5100,40.9700,41.0300,23811209,0
20110706,40.5900,40.6500,40.1800,40.5600,23867834,0
20110707,41.1900,41.7900,41.1000,41.3200,28554303,0
20110708,40.7000,40.9700,40.5600,40.7400,20680565,0
20110711,40.1900,40.2150,39.2900,39.4300,38327919,0
20110712,39.2400,40.1200,39.2400,39.3900,33808210,0
20110713,39.6700,40.3700,39.4100,39.6200,34020567,0
20110714,41.1800,41.2400,40.2900,40.3500,65336261,0
20110715,40.6100,40.7500,39.5000,39.9800,46553295,0
20110718,39.7900,40.0000,38.9300,39.8300,47600549,0
20110719,39.9200,40.4900,39.7100,40.3900,34844494,0
20110720,40.6900,41.3550,40.6200,40.9600,31250313,0
20110721,41.5700,42.5500,41.2300,42.2900,45545607,0
20110722,42.2700,42.3200,41.7600,42.1900,19985446,0
20110725,41.5200,41.9100,41.2900,41.6900,22529303,0
20110726,41.5000,41.7900,41.2900,41.4400,24352627,0
20110727,41.2000,41.4000,40.5900,40.6700,32364601,0
20110728,40.6900,41.2400,40.6200,40.6800,23370785,0
20110729,40.2400,40.7500,39.9000,40.4500,37795986,0
20110801,41.1600,41.3700,39.9600,40.4400,34042409,0
20110802,40.1000,40.3800,39.8400,39.8400,42118933,0
20110803,39.7600,40.0200,39.3450,39.9000,41110031,0
20110804,39.3100,39.5900,37.8200,37.9200,59938092,0
20110805,38.3000,38.7500,36.7200,37.6000,85512270,0
20110808,36.2300,37.7200,33.6900,34.0600,107650301,0
20110809,35.3800,36.5901,33.6900,36.4000,78985631,0
20110810,35.5200,35.8500,33.9846,34.3700,83975624,0
20110811,34.6300,37.3000,34.6300,36.6900,69583435,0
20110812,37.1300,37.8500,35.5800,35.9100,44082499,0
20110815,36.5300,37.1400,36.3900,36.8800,34830097,0
20110816,36.2700,36.5700,35.7700,36.0300,42272563,0
20110817,36.4600,37.2600,36.3200,36.5700,30131313,0
20110818,35.2700,35.4700,34.5000,35.1900,57139173,0
20110819,34.7600,35.5000,34.2600,34.3500,52962310,0
20110822,35.1200,35.1800,33.3500,33.4100,50971319,0
20110823,33.2900,34.8000,32.3100,34.7800,55809435,0
20110824,34.8200,36.0100,34.6800,35.8300,41963837,0
20110825,37.7900,38.5700,35.4200,35.7200,55387550,0
20110826,35.2800,36.4800,34.8200,36.2100,35115667,0
20110829,36.8200,37.6400,36.4700,37.6400,27945757,0
20110830,37.4000,37.7200,36.7500,37.0600,28826266,0
20110831,37.4200,38.0300,37.2150,37.5600,30051400,0
20110901,37.6200,37.8200,36.2900,36.3000,36865259,0
20110902,35.0600,35.2500,34.5100,34.6300,41677229,0
20110906,33.1100,33.5000,32.7800,33.4400,57081174,0
20110907,34.1000,34.9800,33.8700,34.8200,36145887,0
20110908,34.4400,34.9100,33.4400,33.5100,44815207,0
20110909,33.0800,33.2000,31.9300,32.0800,67195566,0
20110912,31.3500,32.4200,31.2100,32.4200,53381750,0
20110913,32.8100,33.4100,32.1700,32.4900,50142008,0
20110914,32.7300,33.1900,31.8600,32.8000,44446740,0
20110915,33.3700,33.8200,33.1300,33.8100,35848788,0
20110916,34.0500,34.2700,33.0200,33.4300,52687591,0
20110919,32.6900,32.8900,32.1300,32.4900,33160246,0
20110920,32.7700,32.8000,32.2400,32.2500,34089368,0
20110921,32.2300,32.4500,30.2600,30.3400,57429559,0
20110922,29.3500,29.6300,28.5300,29.2700,86290439,0
20110923,28.9600,29.8000,28.8610,29.5900,51731259,0
20110926,30.0600,31.8100,29.9600,31.6500,58696019,0
20110927,32.6200,33.1300,31.2500,31.5700,58242837,0
20110928,31.6200,32.0000,30.4200,30.4700,38725834,0
20110929,31.5800,32.1100,30.4400,31.3900,51015757,0
20110930,30.7400,30.9500,30.1100,30.1200,42436947,0
20111003,30.0300,30.7000,28.6400,28.6500,51002691,0
20111004,28.2500,30.4300,27.8500,30.2600,69815353,0
20111005,30.2300,31.1700,29.4000,30.8400,51117106,0
20111006,30.7100,32.4600,30.4200,32.3800,53216608,0
20111007,32.5800,32.6100,30.6500,30.7000,49326167,0
20111010,31.6000,32.3200,31.5800,32.3000,37324743,0
20111011,31.9800,32.6800,31.4100,32.3000,38169186,0
20111012,32.7600,33.8700,32.6900,33.2000,55462460,0
20111013,32.4500,32.4900,30.9200,31.6000,78838174,0
20111014,31.8700,32.3200,31.4000,31.8900,51905068,0
20111017,31.6400,32.0900,30.9700,31.0400,40869712,0
20111018,31.3600,33.4200,31.1400,32.8700,64392307,0
20111019,32.7700,34.0100,32.0300,32.2500,50121949,0
20111020,32.3200,33.1900,31.6700,33.1300,41662534,0
20111021,33.4800,34.0400,33.0100,33.4200,48445287,0
20111024,33.6100,34.6900,33.5700,34.5700,45697155,0
20111025,34.1800,34.2499,33.3600,33.4900,38683534,0
20111026,34.1100,34.4100,33.5000,34.1800,36360840,0
20111027,36.5600,37.5400,35.7000,35.8400,76482945,0
20111028,36.6100,36.9800,36.1900,36.6900,39893754,0
20111031,35.9300,36.0000,34.7300,34.7600,46438679,0
20111101,32.4700,33.6400,31.8400,32.7100,74056271,0
20111102,33.7100,33.7400,33.0600,33.6400,34342387,0
20111103,34.1200,34.5200,32.8400,34.3800,40087752,0
20111104,33.9900,34.0600,33.4500,33.9700,30867231,0
20111107,34.0300,34.3400,33.7100,34.2400,25935525,0
20111108,34.5300,35.1800,34.0200,35.0200,30194985,0
20111109,33.8400,33.9850,32.3800,32.5400,53000040,0
20111110,32.9200,33.2300,32.2800,32.7400,30431632,0
20111111,33.2800,33.8500,33.0200,33.2800,29989577,0
20111114,32.9500,32.9800,32.2200,32.5500,27596216,0
20111115,32.0900,33.1100,32.0800,32.7000,31265984,0
20111116,32.3400,32.4880,31.4000,31.4700,40761704,0
20111117,31.4000,31.5000,30.3400,30.4900,55130024,0
20111118,30.6700,30.8450,30.3300,30.6200,39033896,0
20111121,30.0200,30.1900,29.6000,29.9100,39666395,0
20111122,29.9000,30.1000,29.3800,29.4100,36466171,0
20111123,29.1100,29.1500,28.3300,28.3800,44474351,0
20111125,28.2800,29.1700,28.2800,28.4800,21423184,0
20111128,29.7100,30.0700,28.8200,29.1600,45285387,0
20111129,28.9800,29.1300,28.4800,28.5600,45104651,0
20111130,30.1500,31.0000,29.8000,30.9700,61412527,0
20111201,30.8600,30.9700,30.0300,30.4600,33189688,0
20111202,30.8800,33.2700,30.8100,32.3300,90519608,0
20111205,33.6400,34.1000,33.2200,33.5100,52216056,0
20111206,33.2600,33.5800,32.6800,33.2300,38788222,0
20111207,32.8200,34.1900,32.7200,34.0000,44722793,0
20111208,33.5500,33.7000,32.0800,32.2200,47788873,0
20111209,32.3600,33.3100,32.3600,33.1800,39106916,0
20111212,32.5500,32.6000,31.7600,32.0400,35986439,0
20111213,32.3700,32.6300,30.8700,31.2900,49484808,0
20111214,30.8800,31.9400,30.8300,31.5100,41295653,0
20111215,32.1000,32.2800,31.5700,31.7600,33457250,0
20111216,32.1600,32.6000,31.8091,31.8900,52598292,0
20111219,31.8700,31.9000,30.4200,30.7000,47388002,0
20111220,31.4000,32.4400,31.2400,32.2100,49092903,0
20111221,32.0000,32.4100,31.9000,32.3200,30898992,0
20111222,32.6900,33.5500,32.5401,33.4500,35544903,0
20111223,33.6200,33.7000,33.1300,33.5700,21962667,0
20111227,33.2200,33.6900,33.0300,33.0300,16897090,0
20111228,32.9900,33.0900,32.5738,32.6500,19248511,0
20111229,32.7100,33.5200,32.7100,33.4200,19793016,0
20111230,33.1100,33.4200,33.0600,33.2500,18199609,0
20120103,34.0600,35.1900,34.0100,34.9800,44108273,0
20120104,34.4400,35.1500,34.3300,34.9500,36576187,0
20120105,34.7100,35.9200,34.4050,35.6800,38383814,0
20120106,35.6900,35.7700,35.1400,35.3600,33162979,0
20120109,35.4400,35.6800,34.9900,35.3000,23006529,0
20120110,36.0700,36.3500,35.7600,36.0500,35982879,0
20120111,35.8000,36.7400,35.6600,36.6600,29853149,0
20120112,36.8200,37.0500,36.1700,36.8500,39420935,0
20120113,35.2600,35.9200,35.1300,35.9200,61577062,0
20120117,34.8500,35.6800,34.5000,34.9100,55119029,0
20120118,34.5400,36.6800,34.5300,36.5400,55504941,0
20120119,36.8400,37.1500,36.7100,36.9300,37001975,0
20120120,36.7800,37.4000,36.6200,37.3600,34716500,0
20120123,37.3100,37.9400,37.2700,37.6600,27500781,0
20120124,37.1800,37.8887,36.8000,37.6600,25406126,0
20120125,37.3600,37.8200,37.1200,37.6000,29863012,0
20120126,37.8800,38.1000,37.2500,37.4900,33291241,0
20120127,37.2300,37.6600,37.1500,37.2100,27674802,0
20120130,36.6600,37.1700,36.3600,37.0100,24432067,0
20120131,37.5300,37.5450,36.9300,37.3000,29658089,0
20120201,37.8900,38.0300,37.5000,37.6000,41957763,0
20120202,37.6900,38.1600,37.4200,37.5500,26786875,0
20120203,38.2700,38.5000,38.0500,38.2800,41081315,0
20120206,38.0600,38.3200,37.8050,38.1400,23108329,0
20120207,37.8600,38.1200,37.7000,37.8700,21092892,0
20120208,38.0500,38.3500,37.9700,38.3000,23258667,0
20120209,38.6000,38.6800,37.8400,37.8600,28614498,0
20120210,37.2200,37.7700,37.1100,37.6100,22624780,0
20120213,38.0800,38.3400,37.7770,38.3000,24827981,0
20120214,38.2300,38.2600,37.4400,37.9200,27039262,0
20120215,38.0800,38.4000,37.3100,37.4000,26534874,0
20120216,37.1500,38.1200,37.0500,38.0000,22141431,0
20120217,38.6000,38.6400,38.2300,38.4700,28016341,0
20120221,38.6500,38.9750,38.4100,38.4600,22807470,0
20120222,38.3000,38.3900,37.9000,38.0700,23418176,0
20120223,38.0600,38.5200,37.7500,38.4900,31363508,0
20120224,38.6600,38.6800,38.1900,38.2800,17589412,0
20120227,38.0700,39.2300,37.7900,39.0600,34036867,0
20120228,39.1300,39.5500,38.8482,39.2100,37905499,0
20120229,39.3300,39.9350,39.0200,39.2400,41187933,0
20120301,39.5100,40.4500,39.4700,40.3700,44384344,0
20120302,40.4300,40.8800,40.2300,40.6300,34897825,0
20120305,40.7000,40.7100,40.0000,40.4000,30806826,0
20120306,39.4500,39.8700,39.1200,39.3200,33930434,0
20120307,39.4600,40.0600,39.3800,39.9500,22880868,0
20120308,40.4700,40.7500,40.2200,40.4400,22060726,0
20120309,40.7500,41.4400,40.5000,41.0300,33499779,0
20120312,40.8600,40.9800,40.2000,40.5400,30763746,0
20120313,41.0200,43.7300,40.8200,43.3900,77277594,0
20120314,43.6200,44.0000,43.0700,43.5800,68028623,0
20120315,43.6400,44.9200,42.9300,44.7000,57124817,0
20120316,44.8700,44.9200,44.2200,44.5700,48844406,0
20120319,44.4400,45.3500,44.2100,45.0000,41515244,0
20120320,44.5300,45.6000,44.3700,45.3800,34798090,0
20120321,45.5300,45.6700,44.8600,45.1200,27273648,0
20120322,44.7200,45.0950,44.4100,44.6500,27461074,0
20120323,44.4500,45.2500,44.4400,45.1600,30643963,0
20120326,45.4800,46.1700,45.4000,46.1700,33530630,0
20120327,45.9200,46.4900,45.8300,45.8900,33035556,0
20120328,45.7600,46.3100,45.3600,46.2700,29763066,0
20120329,45.9200,46.0200,45.2700,45.6700,32268866,0
20120330,46.0800,46.1300,45.5000,45.9800,25945990,0
20120402,45.7500,46.3500,45.4600,46.1300,27675928,0
20120403,45.7400,45.9850,44.9700,45.4200,31036320,0
20120404,44.6800,44.8600,43.9600,44.4100,41347710,0
20120405,44.1300,44.7300,43.8100,44.3400,28834531,0
20120409,43.1900,44.2800,43.0700,43.8900,29376366,0
20120410,43.8800,44.0100,42.6600,42.9600,38845936,0
20120411,43.5900,44.2100,43.5700,44.0100,32142163,0
20120412,44.1200,44.9900,44.0000,44.8400,33631097,0
20120413,44.9500,44.9500,43.0600,43.2100,58183898,0
20120416,43.3800,43.8000,42.8400,43.3300,40388941,0
20120417,43.6900,44.0000,43.1600,43.8700,26887901,0
20120418,43.6200,43.9100,43.2700,43.2900,20244147,0
20120419,43.4400,43.6900,42.7700,43.2200,25963308,0
20120420,43.5100,43.5800,42.7100,42.7200,26184284,0
20120423,41.9200,42.9600,41.8000,42.8500,25538094,0
20120424,42.9800,43.3100,42.8100,43.2800,21420339,0
20120425,43.6500,43.8900,42.9800,43.1600,31693904,0
20120426,43.2200,43.8900,43.0599,43.8000,28101142,0
20120427,43.9400,43.9900,43.2300,43.3400,26242896,0
20120430,43.3300,43.3700,42.5400,42.9800,23521663,0
20120501,43.0000,44.2400,42.9600,43.7900,26364545,0
20120502,43.4600,43.5300,42.8400,43.2000,22462824,0
20120503,43.3800,43.3900,42.6700,43.0100,19536754,0
20120504,42.3300,42.6800,41.7100,41.7500,31289431,0
20120507,41.4300,42.3950,41.3700,41.7800,25910034,0
20120508,41.5000,41.8400,40.9500,41.3800,28051620,0
20120509,40.7200,41.0200,40.1200,40.6400,38775560,0
20120510,41.2300,41.4000,40.5400,40.7400,35827257,0
20120511,37.1400,37.9900,36.6200,36.9600,217294160,0
20120514,36.1000,36.4700,35.7600,35.7900,96488404,0
20120515,36.1900,37.2700,36.1200,36.2400,89903451,0
20120516,36.7900,36.9800,35.4600,35.4600,68729813,0
20120517,35.0400,35.1000,33.8800,33.9300,95428854,0
20120518,33.9900,33.9900,32.9700,33.4900,82655364,0
20120521,33.5200,33.7100,32.2600,32.5100,99557353,0
20120522,33.3200,34.5800,32.9900,34.0100,84720953,0
20120523,33.6200,34.4200,33.2100,34.2600,52512858,0
20120524,34.4400,34.4800,33.6200,33.9700,37846025,0
20120525,34.0000,34.1300,33.2900,33.5000,28803487,0
20120529,33.9800,34.0000,33.3600,33.6300,35858078,0
20120530,33.3000,33.4400,32.9500,32.9600,34203559,0
20120531,32.9600,33.4700,32.9100,33.1500,42126257,0
20120601,32.4100,32.6500,31.7700,31.9300,50473313,0
20120604,32.1600,32.1700,30.8300,31.0000,60495394,0
20120605,30.8900,32.1300,30.8600,31.9900,46502750,0
20120606,32.7100,33.3100,32.2700,33.0700,47980479,0
20120607,33.7700,33.8300,32.8000,32.8100,53888894,0
20120608,32.7700,33.6800,32.5500,33.6800,34243468,0
20120611,34.3700,34.4400,32.7800,32.8200,46404807,0
20120612,32.8800,33.7800,32.5100,33.7700,43334359,0
20120613,33.6900,35.0700,33.6300,34.3000,72456524,0
20120614,34.4100,34.8900,34.0700,34.6500,44428016,0
20120615,34.8900,35.0700,34.4100,35.0300,40920716,0
20120618,34.7100,35.3000,34.5000,34.6200,31084454,0
20120619,34.9900,35.6300,34.7300,35.3800,32488662,0
20120620,36.0300,36.9400,35.8300,36.4500,61149659,0
20120621,36.4900,37.0300,35.4300,35.5100,95637185,0
20120622,36.0200,36.4900,35.9600,35.9900,44203816,0
20120625,35.2600,35.4700,34.6400,35.3200,33115794,0
20120626,36.0600,36.1200,35.5800,35.7100,35058728,0
20120627,35.6400,36.8200,35.5000,36.7800,34156770,0
20120628,35.3200,35.9300,34.8500,35.8800,69904866,0
20120629,36.7000,36.8000,35.2500,35.7300,56063666,0
20120702,36.2700,36.3600,35.5900,36.2800,34281571,0
20120703,35.9600,36.1400,35.5350,35.8800,26705915,0
20120705,35.6100,35.6600,34.2200,34.3800,58529307,0
20120706,33.9200,34.1200,33.7300,33.9000,32057669,0
20120709,33.8100,34.1200,33.5400,33.9600,30544925,0
20120710,34.2200,34.4500,33.8100,34.2500,33175467,0
20120711,34.2100,34.8000,34.1204,34.5900,35144270,0
20120712,34.3300,34.5700,33.9400,34.0400,39301433,0
20120713,35.0600,36.2000,34.8600,36.0700,83000023,0
20120716,35.7600,35.8500,34.7300,35.0900,52368297,0
20120717,35.4400,35.4800,34.2701,34.9900,43998207,0
20120718,34.7500,35.2300,34.6500,34.9600,28948255,0
20120719,35.0200,35.1700,34.3100,34.4600,34390711,0
20120720,34.0500,34.1300,33.9000,33.9000,36301590,0
20120723,33.2400,34.5000,33.1000,34.4400,41248260,0
20120724,34.5800,34.8900,34.2200,34.7300,29929501,0
20120725,34.9800,35.4500,34.7900,35.1700,32129081,0
20120726,35.7800,35.9400,35.3400,35.8100,28903218,0
20120727,36.0100,37.2000,35.5100,36.8900,63640527,0
20120730,36.5000,36.5200,35.9400,36.1400,30701699,0
20120731,36.1100,36.3300,35.9100,36.0000,19686716,0
20120801,36.1900,36.4000,35.8200,36.0000,22184446,0
20120802,35.6200,35.8400,34.7600,35.1700,36677078,0
20120803,35.8200,36.2900,35.5000,36.0900,24516267,0
20120806,36.2400,36.8000,36.1100,36.3000,18979186,0
20120807,36.5700,37.8700,36.5700,37.0100,37225761,0
20120808,36.8500,37.4800,36.7500,37.1600,18677116,0
20120809,36.7200,37.2600,36.5900,36.9200,23408157,0
20120810,36.7600,37.0000,36.4000,36.9700,15492665,0
20120813,36.8700,37.0900,36.6450,36.9900,14457113,0
20120814,37.4200,37.6400,36.9800,37.1000,18068149,0
20120815,37.0700,37.4100,36.9500,37.0700,17525863,0
20120816,37.1800,37.3500,36.8000,37.1000,15895973,0
20120817,37.2000,37.2000,36.8000,36.9800,17080761,0
20120820,36.9200,37.5000,36.8000,37.3700,17926581,0
20120821,37.6300,38.8600,37.5600,38.0400,36887510,0
20120822,37.8800,38.1800,37.5600,37.8300,16902860,0
20120823,37.8100,37.8900,37.2000,37.2300,16431048,0
20120824,36.9400,37.4400,36.6700,37.1700,20021563,0
20120827,37.3100,37.4400,36.9000,37.2300,17619128,0
20120828,37.1000,37.4910,36.9000,37.1300,18053276,0
20120829,37.3200,37.4900,37.0600,37.3000,13688324,0
20120830,37.0600,37.1300,36.7100,36.9000,13701589,0
20120831,37.1400,37.4000,36.8600,37.1400,16775701,0
20120904,36.9800,37.2400,36.7800,37.0100,13634888,0
20120905,37.0800,37.2900,36.9400,37.1100,13538409,0
20120906,37.5800,38.8700,37.5000,38.6900,41356607,0
20120907,39.0400,39.5300,39.0000,39.3000,28087896,0
20120910,39.2300,39.7800,38.7300,38.7600,20858745,0
20120911,38.8000,39.6300,38.7299,39.6000,22380345,0
20120912,39.8800,40.2500,39.7850,39.9200,29883726,0
20120913,39.8400,41.5800,39.5900,41.4000,47020628,0
20120914,41.9600,42.0900,41.2300,41.5700,43477267,0
20120917,41.0000,41.4400,40.9500,41.1900,19741058,0
20120918,41.0500,41.3300,40.6600,41.2600,25189352,0
20120919,41.3300,41.7600,41.0400,41.3400,22887181,0
20120920,40.9600,41.2800,40.5500,41.2500,20998581,0
20120921,41.5300,41.7000,40.7700,40.8800,28299063,0
20120924,40.6100,41.4700,40.5900,41.2300,20504116,0
20120925,41.5500,41.5500,40.5300,40.5500,21991228,0
20120926,40.1500,40.6250,39.7000,40.2400,23785658,0
20120927,40.4000,40.9900,40.2100,40.6800,20843887,0
20120928,40.4200,40.6300,40.1600,40.4800,21382009,0
20121001,40.8800,41.5000,40.8000,40.9700,21957011,0
20121002,41.1400,41.2400,40.5600,40.9200,26946068,0
20121003,40.8300,41.0000,40.4200,40.8600,22421111,0
20121004,41.1600,41.9871,40.9100,41.8200,24332333,0
20121005,42.0400,42.4400,41.4600,41.7100,22777435,0
20121008,41.3300,41.8400,41.1100,41.6600,18633603,0
20121009,41.7700,41.9500,41.3000,41.3800,19956705,0
20121010,41.5500,42.0000,41.3300,41.7700,25803795,0
20121011,42.3700,42.6400,41.8500,42.1000,27755002,0
20121012,41.6000,42.4300,41.1500,41.6200,44570634,0
20121015,41.9100,42.4100,41.7300,42.3800,26275064,0
20121016,42.7900,43.1100,42.2700,42.8300,28594052,0
20121017,42.9300,43.5400,42.7700,43.3200,26180558,0
20121018,43.0900,43.3500,42.7500,43.0100,23633913,0
20121019,42.8000,42.8200,42.0600,42.3200,29748466,0
20121022,42.2500,42.5200,41.5000,42.0900,27996092,0
20121023,41.4700,41.7400,41.0500,41.3300,22897318,0
20121024,41.6800,41.8750,41.3400,41.7100,18919320,0
20121025,42.2400,42.2800,41.4000,41.6700,17311695,0
20121026,41.4200,41.6624,40.8700,41.1600,21893909,0
20121031,41.4500,41.7900,41.1500,41.6800,19428720,0
20121101,41.7000,42.9000,41.5800,42.8400,23328281,0
20121102,43.0400,43.0700,42.3300,42.4200,17029679,0
20121105,42.3300,42.3600,41.8550,42.2700,13253683,0
20121106,42.5700,43.0500,42.4100,42.8800,17196716,0
20121107,42.0100,42.0100,40.3100,40.4800,47631169,0
20121108,41.2800,41.5000,40.4000,40.4000,27830997,0
20121109,40.3100,41.2300,39.8600,40.6200,27559061,0
20121112,40.8500,40.9100,40.3000,40.5800,12820369,0
20121113,40.1800,40.5200,40.0000,40.0400,19799080,0
20121114,40.2100,40.3700,39.1300,39.2900,30995630,0
20121115,39.0600,39.7200,38.9700,39.3900,24859853,0
20121116,39.4300,39.6700,38.8300,39.5300,32462098,0
20121119,40.0900,40.7000,40.0900,40.5900,26784470,0
20121120,40.3300,41.1800,40.2500,40.7000,19379181,0
20121121,40.9400,40.9800,40.3500,40.7300,13035979,0
20121123,41.1000,41.2200,40.9700,41.0900,8316667,0
20121126,40.7900,40.8800,40.0900,40.8800,20375705,0
20121127,40.8700,41.2000,40.6400,40.7500,19876930,0
20121128,40.4900,40.8800,39.8800,40.8300,26112040,0
20121129,41.1500,41.3500,40.9100,41.2200,18910626,0
20121130,40.9900,41.3400,40.8500,41.0800,20081805,0
20121203,41.2700,41.3700,40.7500,40.8100,18965875,0
20121204,40.7800,40.9200,40.2000,40.5700,24036982,0
20121205,40.6900,41.4900,40.5000,41.2000,25515569,0
20121206,41.2500,41.5500,41.1100,41.4700,20541648,0
20121207,41.8400,42.5700,41.7300,42.5600,34559111,0
20121210,42.5400,42.6700,42.0100,42.3100,22397285,0
20121211,42.6000,43.0900,42.4200,42.6400,21958434,0
20121212,43.0000,43.3750,42.7000,42.7700,23110567,0
20121213,42.6500,42.9200,42.5000,42.7800,18461750,0
20121214,42.7700,43.1100,42.7100,42.8100,16208762,0
20121217,43.0000,43.5100,42.8100,43.4800,23889797,0
20121218,43.8300,43.9400,43.3100,43.8700,33867674,0
20121219,43.9900,44.3900,43.4200,43.5300,34352174,0
20121220,43.6900,44.5400,43.4100,44.5300,25016763,0
20121221,43.8200,44.2000,43.3400,44.0000,38986323,0
20121224,43.7200,44.0200,43.7100,43.9200,8622420,0
20121226,43.9500,44.1800,43.7200,43.9600,11499413,0
20121227,43.9600,44.0200,42.9000,43.6300,19566946,0
20121228,43.1000,43.6900,43.0900,43.2400,15403478,0
20121231,43.1000,44.0000,43.0500,43.9691,24209113,0
20130102,44.9800,45.0000,44.2200,44.6600,31419745,0
20130103,44.7400,44.7500,44.2000,44.5700,24220624,0
20130104,44.4500,45.4300,44.4400,45.3600,24491604,0
20130107,45.0900,45.4850,45.0200,45.4100,24457249,0
20130108,45.4000,45.5000,44.9600,45.5000,19625226,0
20130109,45.5600,46.2000,45.1400,45.4700,25923639,0
20130110,45.8900,46.1600,45.5300,46.1500,23420153,0
20130111,45.9700,46.1500,45.4700,46.1400,19723892,0
20130114,45.8900,46.1800,45.4800,45.8800,19079465,0
20130115,45.4900,46.4700,45.3500,46.3500,29905738,0
20130116,45.9100,46.8300,45.5700,46.8200,43459526,0
20130117,46.4000,46.8700,46.2900,46.4400,41097680,0
20130118,46.3800,46.6000,46.1800,46.4600,28694707,0
20130122,46.2500,46.5500,46.1300,46.5400,24259226,0
20130123,46.2300,46.4400,45.9200,46.2300,19112157,0
20130124,46.2400,46.8000,46.0800,46.3700,20017415,0
20130125,46.7400,47.1600,46.6050,47.1600,26014237,0
20130128,46.8400,47.0000,46.4800,46.6400,19708169,0
20130129,46.2800,47.1600,46.2500,47.1200,19910343,0
20130130,47.0400,47.3500,46.9600,47.1300,18636633,0
20130131,47.0100,47.2200,46.8800,47.0500,19541263,0
20130201,47.4000,48.0000,47.2100,47.8500,24527532,0
20130204,47.5400,47.8100,47.3800,47.6800,20828175,0
20130205,47.9400,48.8000,47.9300,48.7900,28068446,0
20130206,48.4200,48.8300,48.3200,48.6100,28286377,0
20130207,48.6500,48.7500,47.9000,48.2300,21432016,0
20130208,48.3300,48.6900,48.2600,48.6300,15219612,0
20130211,48.5100,48.9000,48.3800,48.6600,13937728,0
20130212,48.8000,49.3100,48.6000,49.1400,16393466,0
20130213,49.3500,49.4500,48.5000,48.6800,21637319,0
20130214,48.4000,49.2899,48.3700,49.2200,18020155,0
20130215,49.3500,49.4600,48.5700,48.8800,20016541,0
20130219,49.1200,49.6800,49.1200,49.4500,20450050,0
20130220,49.3500,49.5400,48.3600,48.6100,24789397,0
20130221,48.4100,48.4500,47.8300,48.2500,24445078,0
20130222,48.6300,48.9100,48.4100,48.9100,23586192,0
20130225,49.1000,49.2000,47.6500,47.7000,32776345,0
20130226,48.2200,48.2600,46.8500,47.6000,39407782,0
20130227,47.8500,49.4000,47.7600,49.2800,31932363,0
20130228,49.1600,49.5500,48.7500,48.9200,24718064,0
20130301,48.6000,49.4200,48.3700,48.9100,25925897,0
20130304,48.7300,49.1400,48.3300,49.1000,17698510,0
20130305,49.4900,50.1100,49.3100,49.4900,25565033,0
20130306,49.8800,50.1900,49.6200,50.0300,19611229,0
20130307,50.0500,50.8600,50.0100,50.6300,24252643,0
20130308,50.5900,50.8500,49.6100,50.2000,32726854,0
20130311,50.2300,50.7700,49.9100,50.4800,19473159,0
20130312,50.3500,50.6700,50.0500,50.2800,18006118,0
20130313,50.2901,50.4300,50.1100,50.1600,16686257,0
20130314,50.2500,51.0000,50.1900,51.0000,26380148,0
20130315,49.9700,50.2900,49.1500,50.0200,60908739,0
20130318,49.1900,49.6600,48.9500,49.5100,28017768,0
20130319,49.6500,49.9900,48.6800,49.2000,24418304,0
20130320,49.5700,49.6400,49.0400,49.1200,19388482,0
20130321,48.7900,49.2300,48.3500,48.3500,23543287,0
20130322,48.6300,49.0000,48.3400,48.7800,22799985,0
20130325,49.0400,49.3200,48.1600,48.5200,23582710,0
20130326,48.7400,48.9700,48.3200,48.6400,16420085,0
20130327,48.2000,48.3100,47.5600,47.7700,26534597,0
20130328,47.8400,47.9300,47.2800,47.4600,27519846,0
20130401,47.5500,47.9900,47.4900,47.8300,17449299,0
20130402,48.0100,48.3800,47.8750,48.2800,17276418,0
20130403,48.0300,48.0700,46.5300,46.8500,33475105,0
20130404,46.9600,47.5399,46.9000,47.4900,21516666,0
20130405,46.7900,48.0400,46.7500,47.9100,22964186,0
20130408,47.8800,48.5900,47.5900,48.5800,18675807,0
20130409,48.7400,48.9612,48.4600,48.6800,20066632,0
20130410,48.9400,49.5600,48.8800,49.2500,20389881,0
20130411,49.2100,49.6000,48.8300,49.3100,22584616,0
20130412,48.9000,49.5800,48.4500,49.0100,37808388,0
20130415,48.3900,49.3400,47.9000,47.9300,31528338,0
20130416,48.4300,48.5200,47.5900,48.4900,23866838,0
20130417,48.1100,48.1800,46.3800,46.7900,43473273,0
20130418,46.8000,47.3300,46.0500,46.6400,26106845,0
20130419,47.1500,47.3640,46.7000,47.2300,19753205,0
20130422,47.4000,47.4900,46.8700,47.3500,15232043,0
20130423,47.6800,48.2400,47.3900,48.1700,20568406,0
20130424,48.3200,48.9200,48.1600,48.7200,16462785,0
20130425,49.0200,49.6300,48.8899,49.0000,19063807,0
20130426,48.8600,49.0900,48.6100,48.8800,13931035,0
20130429,49.0800,49.1000,48.6500,48.9200,13497961,0
20130430,48.9600,49.2500,48.7200,49.0100,13805540,0
20130501,48.7600,48.9100,47.8500,48.0100,17687511,0
20130502,48.2500,48.2500,47.7100,48.0800,15529736,0
20130503,48.6300,48.7000,46.9800,47.5700,43273931,0
20130506,47.7100,48.3900,47.5700,48.1800,20830656,0
20130507,48.5700,49.3900,48.2600,49.1400,24291602,0
20130508,49.2200,49.9900,49.1100,49.7600,23565162,0
20130509,49.7000,49.8100,48.9200,49.0400,18103144,0
20130510,49.0500,49.2300,48.6400,48.9600,16200456,0
20130513,48.8400,49.7000,48.6100,49.6700,23987718,0
20130514,49.7700,50.4200,49.6600,50.2300,24190788,0
20130515,50.2000,51.4300,50.1500,51.0900,27470078,0
20130516,50.8700,51.6600,50.8400,50.9700,21391585,0
20130517,51.2600,52.3300,51.2500,52.3000,26095658,0
20130520,52.2800,52.6300,51.9100,52.2900,22020134,0
20130521,52.5300,53.6700,52.4500,53.0200,37122039,0
20130522,53.4300,54.9600,53.2900,53.6300,46975055,0
20130523,52.8200,53.7890,52.6600,53.3500,25299443,0
20130524,52.9000,53.6600,52.7200,53.6600,18343221,0
20130528,54.5600,54.6486,54.0250,54.6000,27153360,0
20130529,54.0900,54.9600,53.9100,54.6700,20480751,0
20130530,54.6000,55.9000,54.5300,55.6200,24883102,0
20130531,55.7100,55.8300,54.5900,54.5900,24984451,0
20130603,54.6000,54.8600,53.0350,54.4900,28281347,0
20130604,54.5400,55.3900,53.8700,54.0400,21677710,0
20130605,53.7800,54.2700,52.7000,53.0300,24310742,0
20130606,52.8400,53.5200,52.2700,53.5000,23946336,0
20130607,53.7700,54.4800,53.4100,54.2700,21692593,0
20130610,54.6400,54.8400,54.0200,54.3600,16007865,0
20130611,53.4600,54.0500,53.1100,53.4900,17603986,0
20130612,53.9000,54.1000,52.9649,53.1800,18481270,0
20130613,53.0000,54.2400,52.9700,54.1700,17090655,0
20130614,54.0400,54.1300,52.9100,53.1300,17189687,0
20130617,53.7000,54.2550,53.5400,53.8500,16857603,0
20130618,54.0300,54.2700,53.7200,54.1100,13261393,0
20130619,53.9900,54.5100,53.5200,53.5500,20848948,0
20130620,53.0800,53.1800,52.2700,52.4800,31868373,0
20130621,52.9600,52.9800,51.6900,51.9600,44416045,0
20130624,50.8800,51.4500,50.1100,50.9200,30736424,0
20130625,51.5100,52.5645,51.5100,52.0800,20954482,0
20130626,52.6500,52.8000,51.8780,52.5000,19333681,0
20130627,53.0300,53.4900,52.8800,53.1500,17094917,0
20130628,53.1200,53.1300,52.5800,52.7900,18264399,0
20130701,53.2200,53.6300,52.4300,52.4900,23522935,0
20130702,52.5700,53.5300,52.1200,52.8000,23945834,0
20130703,52.3100,52.8100,52.2100,52.7700,10443381,0
20130705,53.3600,54.0000,53.1100,53.9900,17077144,0
20130708,54.5400,54.9100,54.0500,54.7000,21789640,0
20130709,55.0700,55.1700,54.1900,54.8900,20515315,0
20130710,54.7700,55.1500,54.4400,54.8300,16915573,0
20130711,55.8400,55.8700,54.5500,55.1400,21322522,0
20130712,55.5100,55.8500,54.7500,54.9700,32571799,0
20130715,55.4900,55.5000,54.6000,54.8900,28300795,0
20130716,54.9000,55.4100,54.7800,55.0100,19224790,0
20130717,55.0500,55.5800,54.8400,55.2700,19171393,0
20130718,55.5100,56.5300,55.4900,56.3700,24567458,0
20130719,56.5100,56.5550,55.9100,56.1600,17764823,0
20130722,56.1700,56.6700,55.9500,56.5500,16003738,0
20130723,56.7200,56.8900,56.4750,56.6700,10579046,0
20130724,56.9200,56.9300,56.3800,56.6300,16666802,0
20130725,56.4500,56.5000,55.8900,56.5000,13875417,0
20130726,56.0600,56.2200,55.6000,56.0500,16767435,0
20130729,55.9800,56.0000,55.3800,55.6900,10057579,0
20130730,55.8700,55.9950,55.0800,55.3300,14210071,0
20130731,55.5800,56.2700,55.5100,55.7300,19409613,0
20130801,56.3600,56.7800,56.2000,56.5400,15979674,0
20130802,56.2700,56.5200,56.0100,56.4900,11009689,0
20130805,56.3300,56.5800,56.0100,56.1000,9377651,0
20130806,55.9900,56.1000,55.3100,55.4900,10589217,0
20130807,55.0600,55.4700,54.7800,55.3000,12828764,0
20130808,55.4200,55.7300,54.1250,54.8300,18589565,0
20130809,54.6900,55.1500,54.3300,54.5200,12657547,0
20130812,54.0400,54.3200,53.6800,54.0900,15133367,0
20130813,54.2200,54.7000,53.6000,54.2900,15082231,0
20130814,54.3300,54.8499,54.0000,54.1500,15792655,0
20130815,53.5200,53.6800,52.8900,53.2900,16933185,0
20130816,53.0700,53.7800,53.0700,53.2900,17141448,0
20130819,52.8900,52.9500,51.8000,51.8300,22793513,0
20130820,51.7800,52.3600,50.6600,52.1200,18701423,0
20130821,51.9200,52.2150,51.2800,51.6300,17138265,0
20130822,52.0000,52.6600,51.9300,52.2100,14660232,0
20130823,52.2700,52.4250,51.9000,52.3200,11126713,0
20130826,52.1600,52.5400,51.7900,51.8000,16549623,0
20130827,51.0200,51.5500,50.5500,50.6000,23606736,0
20130828,50.3300,51.0500,50.1300,50.5800,18753074,0
20130829,50.5900,51.1800,50.4500,50.7000,13581495,0
20130830,50.8200,50.8300,50.2900,50.5300,15871865,0
20130903,51.2500,51.7200,50.8300,51.1300,15278128,0
20130904,51.1600,52.1000,50.9300,51.8700,19931752,0
20130905,52.0300,52.5200,51.9100,52.1100,13916586,0
20130906,52.4100,52.7100,51.2800,52.5600,22343319,0
20130909,52.7800,53.1900,52.5200,52.8600,19936338,0
20130910,53.8300,53.9300,53.3000,53.6700,20234537,0
20130911,53.3700,53.7600,53.0600,53.2600,16034668,0
20130912,53.4300,53.7100,52.0800,52.2400,21981126,0
20130913,52.2900,52.8000,52.2300,52.5900,11945263,0
20130916,53.4500,53.4900,52.9750,53.1400,17125652,0
20130917,53.1900,53.3200,52.8750,53.0900,13207266,0
20130918,52.6900,53.8700,52.5600,53.4100,20876558,0
20130919,53.6300,53.7500,52.5300,52.7500,22452271,0
20130920,52.9500,53.4700,52.8000,52.8000,30795890,0
20130923,52.0800,52.3800,51.3900,51.4600,28189452,0
20130924,51.0100,51.2750,50.3000,50.3200,34906865,0
20130925,50.2200,51.9000,50.0600,51.7000,39175565,0
20130926,51.9300,52.5600,51.5400,51.8900,22307376,0
20130927,51.5000,52.4000,51.3900,52.2400,23025958,0
20130930,51.7300,52.0900,51.4400,51.6900,21350631,0
20131001,51.6400,52.0900,51.4500,51.9600,19187967,0
20131002,51.3200,52.4500,51.2900,52.0900,23859229,0
20131003,52.0000,52.2000,51.5000,51.9400,18614460,0
20131004,52.0700,52.6800,52.0100,52.6700,17407162,0
20131007,52.2900,52.3600,51.8300,51.8300,16159259,0
20131008,51.8300,51.9600,50.8400,50.8700,19536035,0
20131009,51.1700,51.3400,50.2500,50.7500,24721193,0
20131010,51.8400,52.5600,51.3800,52.5200,24328712,0
20131011,52.9600,53.3500,52.1600,52.5100,32498774,0
20131014,51.9400,52.8400,51.7600,52.7100,18881586,0
20131015,52.9100,53.0400,52.1800,52.3100,17566460,0
20131016,52.6100,54.0500,52.5800,54.0000,24864021,0
20131017,53.7900,54.2900,53.6100,54.2100,17790971,0
20131018,54.2600,54.5800,53.8000,54.3000,24805953,0
20131021,54.2700,54.8500,53.8900,54.2700,19471674,0
20131022,54.6500,54.6800,53.6200,53.6200,24820908,0
20131023,53.3100,53.3600,52.7200,52.7500,21034427,0
20131024,52.8400,52.8900,52.1100,52.4800,17759031,0
20131025,52.1600,52.9100,52.0700,52.7700,20889569,0
20131028,52.8900,53.0900,52.5000,52.6800,14836830,0
20131029,52.8300,52.9900,52.2500,52.7300,23363056,0
20131030,53.0000,53.2400,52.5000,52.6000,16157237,0
20131031,52.6500,52.7100,51.5400,51.5400,23737966,0
20131101,51.4500,52.7050,51.3000,52.5100,25796825,0
20131104,52.7400,52.7600,51.9965,52.0400,18895794,0
20131105,51.8500,52.1300,51.6600,51.9500,14532200,0
20131106,52.2600,52.3400,51.8300,52.1000,14013047,0
20131107,52.1300,52.3400,51.5800,51.6500,17348895,0
20131108,51.8300,53.9700,51.8000,53.9600,31186943,0
20131111,53.9100,54.1500,53.7000,54.1000,12066340,0
20131112,53.9300,54.0800,53.6000,53.9700,15964769,0
20131113,53.5200,54.2000,53.1500,54.1400,22121852,0
20131114,54.2600,54.5000,53.7000,54.4000,17633988,0
20131115,54.2700,54.9600,54.1900,54.8700,20530108,0
20131118,55.4900,56.0000,55.3000,55.7400,22318779,0
20131119,55.9700,56.6400,55.7800,56.1500,22979874,0
20131120,56.4300,56.4400,55.7700,56.1000,17688310,0
20131121,56.2800,57.4000,56.2800,57.2200,22843587,0
20131122,57.2500,57.5200,57.0600,57.4600,16734060,0
20131125,57.5000,58.1400,57.4100,57.6500,18649810,0
20131126,57.6300,57.9600,57.1700,57.1700,16267215,0
20131127,57.5800,57.8300,57.3300,57.4800,11238931,0
20131129,57.5800,57.8500,57.2000,57.2200,7128768,0
20131202,57.1000,57.7500,56.9000,56.9800,12465770,0
20131203,56.8900,57.2200,56.1400,56.8600,20435785,0
20131204,56.4400,57.4700,56.2100,57.1900,20287248,0
20131205,56.7100,56.7370,55.7500,55.8200,21329688,0
20131206,56.5700,56.7600,55.6200,56.0600,18661169,0
20131209,56.2800,56.5300,56.0900,56.5100,12713970,0
20131210,56.4900,57.0700,56.3500,56.7000,14543743,0
20131211,56.5400,56.7700,55.9600,56.0700,17836095,0
20131212,56.0500,56.6000,55.9130,56.3100,15325286,0
20131213,56.3700,56.5600,56.0350,56.1700,11465731,0
20131216,56.3400,56.9395,56.3300,56.7199,26379183,0
20131217,56.6600,56.6600,55.6600,55.7200,18338501,0
20131218,55.8400,57.2700,55.4000,57.2400,27691408,0
20131219,57.1000,57.5400,56.8200,57.2300,16764459,0
20131220,57.2100,58.0000,57.2000,57.7000,22001671,0
20131223,57.9700,58.3900,57.8000,58.2400,13990627,0
20131224,58.0700,58.2900,58.0400,58.2500,4532643,0
20131226,58.3500,58.4600,57.9200,58.2000,6677090,0
20131227,58.1700,58.3500,58.0600,58.1400,8944562,0
20131230,58.1400,58.2651,57.7100,57.9500,8815823,0
20131231,58.2000,58.5500,58.0500,58.4800,11021128,0
20140102,58.3100,58.5000,57.9745,58.2100,15637267,0
20140103,58.2900,58.9500,58.2100,58.6600,14220320,0
20140106,59.1600,59.4650,58.8300,59.0000,17562447,0
20140107,59.2900,59.4300,58.1100,58.3200,17869722,0
20140108,58.5400,58.9100,58.3000,58.8700,14694818,0
20140109,58.9800,59.0000,58.3300,58.7600,13248583,0
20140110,58.6700,58.7600,58.1750,58.4900,12704391,0
20140113,58.5100,58.6700,57.5300,57.6800,20773435,0
20140114,58.3000,58.5800,57.5600,57.7400,30318950,0
20140115,57.7300,59.6500,57.7300,59.4900,35223534,0
20140116,58.7900,59.8200,58.7400,58.9900,21691909,0
20140117,59.2100,59.2300,58.0300,58.1100,21064942,0
20140121,58.0900,58.4400,57.5800,58.1700,19559288,0
20140122,58.3300,58.3300,57.4200,57.5900,15484711,0
20140123,57.0900,57.1000,56.2100,56.4700,26243452,0
20140124,56.0000,56.3600,55.0900,55.0900,27111279,0
20140127,55.0800,55.7950,54.6920,55.0900,23944206,0
20140128,55.3900,56.3367,55.2400,55.7400,18061718,0
20140129,54.9600,55.8700,54.8500,55.5300,25471398,0
20140130,56.0700,56.3900,55.6300,56.0000,17060108,0
20140131,55.5000,56.1100,55.1800,55.3600,18201808,0
20140203,55.5000,55.9200,54.2000,54.3100,28572189,0
20140204,54.7200,55.3500,54.6000,54.9500,20775934,0
20140205,55.1000,55.4500,54.5800,55.2100,19499578,0
20140206,55.3500,56.5500,55.2000,56.4800,20921199,0
20140207,56.6500,56.9300,56.2550,56.6200,25065229,0
20140210,56.7700,56.9200,56.3900,56.7400,14727327,0
20140211,56.6100,57.5700,56.5800,57.4300,18817088,0
20140212,57.3400,57.7100,57.1600,57.5200,13447621,0
20140213,57.0700,58.1000,56.9600,58.0300,16607191,0
20140214,57.8900,58.2300,57.7500,58.1500,13186804,0
20140218,58.0200,58.6500,57.9000,58.4900,14992626,0
20140219,58.3600,58.5400,57.2200,57.2600,18687923,0
20140220,57.5300,57.9710,57.2699,57.5800,12463670,0
20140221,57.5900,57.8400,57.3700,57.6100,16790791,0
20140224,57.6200,58.2300,57.5750,58.0300,16211245,0
20140225,57.9000,57.9800,56.9200,57.0300,17996128,0
20140226,57.3700,57.3800,56.2230,56.7500,23674645,0
20140227,56.7800,56.8900,56.1400,56.6900,16285365,0
20140228,56.5700,57.4500,56.3900,56.8200,18599829,0
20140303,56.3000,56.4200,55.6900,56.2100,19154871,0
20140304,56.9500,57.3600,56.6400,57.2600,17174334,0
20140305,57.4800,58.2900,57.3600,58.1600,17762232,0
20140306,58.5100,59.0854,58.4000,58.9000,19430068,0
20140307,59.3500,59.8000,59.0700,59.4000,18615141,0
20140310,59.1400,59.4800,58.8650,59.2000,16965386,0
20140311,59.4200,59.4500,58.1300,58.1900,19436589,0
20140312,57.7000,57.9600,57.4200,57.9200,17937197,0
20140313,58.0000,58.3400,57.1900,57.4200,17192490,0
20140314,57.1100,57.5300,56.6200,56.8000,18635842,0
20140317,57.2100,57.7000,57.0500,57.5800,13589185,0
20140318,57.8200,58.1600,57.6200,58.0600,12554754,0
20140319,57.9900,58.9300,57.8900,58.3000,21450652,0
20140320,58.3600,60.4900,58.1300,60.1100,33736470,0
20140321,60.9600,61.2000,60.0000,60.1700,35151970,0
20140324,60.3700,61.1900,60.3500,61.0700,25810459,0
20140325,61.1100,61.4800,60.5600,60.9300,24053467,0
20140326,61.2400,61.4000,59.8900,59.9000,22745202,0
20140327,59.9400,60.5500,59.0200,59.9200,24632614,0
20140328,60.2100,60.5900,59.6800,60.0400,14708741,0
20140331,60.8300,61.0150,60.6000,60.7100,15216691,0
20140401,60.9500,61.2900,60.3700,60.6700,14586580,0
20140402,60.3700,60.7700,60.2000,60.4800,14012233,0
20140403,60.6500,60.8000,60.2800,60.6600,11925208,0
20140404,61.0200,61.0600,59.8000,59.8100,16966909,0
20140407,59.6900,60.0000,58.8400,59.0000,18685680,0
20140408,58.8000,59.0200,58.2500,58.8500,16956476,0
20140409,59.1000,59.4500,58.4950,59.2700,15308441,0
20140410,59.3500,59.3900,57.3800,57.4000,29977179,0
20140411,55.1800,56.0500,54.5500,55.3000,47248387,0
20140414,55.8500,55.9400,54.4800,54.9600,31081491,0
20140415,55.0900,55.6400,54.3500,54.8000,26693846,0
20140416,55.0000,55.3500,54.6900,55.2600,27050795,0
20140417,55.3400,55.5700,55.0130,55.2200,17955801,0
20140421,55.2600,55.4100,54.9900,55.0300,12384757,0
20140422,55.0400,56.0800,54.9400,55.8100,16265271,0
20140423,55.8000,56.1200,55.5607,56.0500,11381029,0
20140424,56.0700,56.2600,55.6100,56.1900,15368188,0
20140425,56.3100,56.3500,55.6400,55.7000,15939621,0
20140428,55.6300,55.7000,54.6800,55.4900,21394062,0
20140429,55.7300,56.3050,55.5700,56.1000,13453407,0
20140430,56.2400,56.3500,55.7200,55.9800,14388102,0
20140501,55.9200,56.1900,55.5000,55.7200,12744643,0
20140502,55.8300,56.3700,55.4400,55.5800,15153795,0
20140505,53.8800,54.7400,53.7000,54.2200,25237392,0
20140506,54.0400,54.0600,53.3200,53.3400,25327415,0
20140507,53.5500,54.1200,53.2400,54.0500,18503048,0
20140508,54.2000,54.5300,54.0550,54.3600,16091486,0
20140509,54.2200,54.3070,53.6750,54.0100,12366481,0
20140512,54.2700,54.7000,54.0300,54.6500,12825906,0
20140513,54.7400,54.8300,54.5000,54.6200,12310881,0
20140514,54.6400,54.7000,54.3000,54.3600,10334933,0
20140515,54.2000,54.2000,53.3500,53.5100,19763012,0
20140516,53.4200,53.5100,52.9700,53.3100,19993160,0
20140519,53.0800,53.9100,53.0600,53.8300,12068854,0
20140520,53.7200,54.0400,53.4100,53.7200,16888227,0
20140521,54.0500,54.6000,53.9800,54.1200,13210922,0
20140522,54.1700,54.6000,54.0200,54.5500,11801568,0
20140523,54.5500,54.5850,54.1600,54.5300,10878697,0
20140527,54.7500,55.4256,54.6900,55.1400,14503732,0
20140528,55.0900,55.6000,55.0000,55.4500,11374958,0
20140529,55.7500,55.9200,55.3900,55.7200,11741707,0
20140530,55.5800,55.8800,55.3100,55.5700,11991312,0
20140602,55.6500,55.6500,55.0200,55.3500,9440042,0
20140603,55.0900,55.6600,55.0900,55.6000,9132297,0
20140604,55.5200,55.7250,55.2500,55.6800,9728053,0
20140605,55.9100,56.6600,55.4900,56.6300,16804644,0
20140606,56.7600,57.1300,56.6500,56.9700,15399844,0
20140609,56.9100,57.6650,56.9000,57.4200,12000038,0
20140610,57.4700,57.9400,57.3900,57.9000,11609169,0
20140611,57.4800,57.7900,56.9750,57.2700,14232171,0
20140612,57.0700,57.4200,56.8700,57.0400,11677911,0
20140613,57.0300,57.6700,56.8800,57.0400,12044435,0
20140616,56.8500,56.9500,56.3300,56.8700,11199075,0
20140617,56.7900,57.5900,56.6800,57.4200,11200522,0
20140618,57.2900,57.8100,56.9500,57.7800,13737143,0
20140619,57.6900,57.6900,57.2100,57.3000,11624383,0
20140620,57.6900,57.7700,57.3500,57.5500,17126425,0
20140623,57.5400,58.2200,57.2400,58.1900,16009479,0
20140624,57.8800,58.1200,57.3000,57.4200,12323320,0
20140625,57.2200,57.7400,56.8700,57.5300,14843900,0
20140626,57.3400,57.4900,56.6000,57.3900,11854621,0
20140627,57.3300,57.7000,57.2400,57.5300,10178566,0
20140630,57.4400,57.7800,57.3800,57.6200,11549859,0
20140701,57.1500,57.9900,57.0800,57.5700,14472160,0
20140702,57.2700,57.4750,56.8200,56.9700,19199260,0
20140703,57.2300,57.6500,57.0000,57.0500,12599842,0
20140707,56.8900,56.9900,56.4010,56.6700,13918743,0
20140708,56.3500,56.4700,55.6300,55.7600,18345729,0
20140709,55.8800,56.1200,55.6100,56.0200,10914251,0
20140710,55.0600,55.8100,54.9600,55.5600,12436589,0
20140711,55.2900,55.9050,55.1900,55.8000,10236860,0
20140714,56.5300,56.8400,56.2000,56.2900,14011991,0
20140715,57.9500,58.6900,57.7600,58.2700,36219126,0
20140716,58.5100,58.9800,58.3100,58.7100,20515604,0
20140717,58.5600,58.8600,57.7600,57.8600,17015955,0
20140718,58.3300,58.4800,57.9000,58.2300,12803917,0
20140721,58.1200,58.4100,57.9000,58.2400,9148506,0
20140722,58.4200,58.8000,58.3700,58.6700,10376795,0
20140723,58.7600,59.1900,58.5200,59.0000,11122085,0
20140724,59.0700,59.3500,58.9900,59.1700,9844323,0
20140725,58.9200,59.2700,58.8400,59.0100,10500572,0
20140728,58.9400,59.2600,58.6700,59.1900,12383894,0
20140729,59.1300,59.1300,58.4410,58.6400,13498827,0
20140730,59.0200,59.2800,58.6100,58.9100,11821992,0
20140731,58.6500,58.6800,57.6600,57.6700,15958788,0
20140801,57.3900,57.4900,55.9700,56.4800,23916665,0
20140804,56.9100,56.9800,56.3400,56.6500,13547228,0
20140805,56.4300,56.6000,55.6000,56.0600,16863698,0
20140806,55.8900,56.6900,55.8300,56.2300,12192567,0
20140807,56.6300,56.6900,55.6800,55.9100,11743838,0
20140808,55.8900,56.3600,55.6400,56.3400,12213225,0
20140811,56.5400,56.5800,56.1700,56.3200,9066796,0
20140812,56.2300,56.5500,56.1300,56.3500,11290657,0
20140813,56.6900,56.8400,56.5065,56.7200,7019479,0
20140814,56.7700,57.0000,56.7000,56.9800,8275920,0
20140815,57.2400,57.5000,56.3900,56.7500,12727664,0
20140818,56.8600,57.4300,56.7600,57.2300,8881423,0
20140819,57.6000,57.7200,57.3400,57.5600,9040484,0
20140820,57.4200,57.8500,57.3900,57.6400,8121363,0
20140821,57.6600,58.7700,57.6000,58.5000,12745499,0
20140822,58.4400,59.0800,58.3300,58.4900,10228569,0
20140825,58.9800,59.8300,58.8600,59.3400,13996764,0
20140826,59.5700,59.9500,59.3850,59.7400,10281087,0
20140827,59.8500,59.9500,59.5300,59.5900,11410860,0
20140828,59.2500,59.3700,58.8100,59.1600,9096101,0
20140829,59.3400,59.6500,59.2300,59.4500,8903530,0
20140902,59.4600,59.7100,59.1500,59.6700,8678222,0
20140903,60.0200,60.3700,59.4600,59.7000,11792109,0
20140904,59.6300,60.1400,59.4300,59.7100,9811903,0
20140905,59.6200,59.9100,59.2200,59.9100,9600894,0
20140908,59.8400,60.2200,59.7400,59.8900,8090047,0
20140909,59.6300,59.6800,58.7800,59.0600,14868683,0
20140910,59.1500,59.5600,58.9200,59.2200,9157691,0
20140911,59.1800,59.8400,58.9700,59.7600,11468573,0
20140912,59.8000,60.4100,59.7500,60.0300,14373722,0
20140915,59.7800,59.9900,59.4500,59.9400,10685630,0
20140916,59.7100,60.2000,59.6200,59.9900,10950516,0
20140917,59.9500,60.5900,59.8200,60.3100,15092042,0
20140918,60.5400,61.4000,60.5400,61.3200,16973697,0
20140919,61.7400,61.8500,60.9800,61.1100,18740479,0
20140922,60.9400,61.4500,60.8000,60.9100,13225164,0
20140923,60.8200,61.4000,60.7700,60.9400,14335620,0
20140924,61.1800,61.6400,61.0200,61.6300,13728243,0
20140925,61.4900,61.5000,60.1500,60.1500,16346724,0
20140926,60.3300,60.8800,60.3200,60.5600,11948887,0
20140929,60.0300,60.5000,59.7300,60.3300,10694938,0
20140930,60.4000,60.7400,60.1300,60.2400,14384783,0
20141001,60.2400,60.4000,59.7300,59.7700,18995987,0
20141002,59.1500,59.4900,58.6100,58.8400,24561606,0
20141003,59.2500,60.3850,59.0500,60.3000,18321078,0
20141006,60.7800,60.8000,60.0000,60.1800,11578147,0
20141007,59.9200,59.9200,59.1850,59.2700,14542010,0
20141008,59.3600,60.4300,59.1800,60.4000,15834553,0
20141009,60.3300,60.3300,58.8900,59.0800,19191404,0
20141010,59.0300,59.8200,58.5100,58.5200,16690858,0
