DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,93.3750,95.2500,92.5000,92.9375,59938,0
20010103,92.8125,93.0000,88.1250,89.1250,98461,0
20010104,88.4375,88.5000,83.7500,85.0000,182198,0
20010105,85.0000,85.8125,83.2500,83.3125,93307,0
20010108,84.0000,84.5000,82.6875,83.5000,49014,0
20010109,83.9375,85.0000,83.0625,84.0000,60789,0
20010110,84.0625,84.8125,82.0625,83.1875,61665,0
20010111,83.5000,83.6250,80.9375,81.6250,66350,0
20010112,82.6250,83.3125,81.0000,81.4375,50234,0
20010116,81.3750,84.4375,80.5000,83.3125,54742,0
20010117,83.0000,83.3125,81.0000,81.2500,61561,0
20010118,81.5000,84.0000,81.5000,82.8750,51452,0
20010119,82.1250,83.6875,82.1250,82.4375,53647,0
20010122,82.4375,82.4375,82.4375,82.4375,0,0
20010123,82.3125,83.0000,78.7500,79.5625,113691,0
20010124,79.7500,79.9375,78.6250,78.8750,83834,0
20010125,79.5625,82.0000,79.4375,82.0000,72095,0
20010126,82.7500,84.0000,81.9375,82.2500,60831,0
20010129,82.3750,84.0313,80.0000,80.9687,4066200,0
20010130,82.7813,83.0937,80.0313,81.0000,3658600,0
20010131,80.8000,83.0000,79.8000,82.1800,5932800,0
20010201,82.7300,84.4800,82.4400,84.4800,5028100,0
20010202,84.5000,85.3200,83.5500,83.7700,3756400,0
20010205,83.9700,85.4500,83.9700,84.4900,2990700,0
20010206,84.4900,84.8700,84.0100,84.3600,3593400,0
20010207,84.3700,84.6900,81.6000,81.8500,7737900,0
20010208,80.8500,84.0000,79.7800,82.9700,9890700,0
20010209,82.9000,82.9700,82.0900,82.7200,3913200,0
20010212,82.9700,83.2800,82.0600,82.8500,3802900,0
20010213,82.2500,82.7300,79.5500,80.7500,5791500,0
20010214,80.3000,80.6700,79.6200,79.6300,3550200,0
20010215,77.5800,78.1000,76.4000,78.1000,7647000,0
20010216,77.5000,78.2000,76.8800,77.2900,5510800,0
20010220,77.3100,78.4100,77.0500,77.9000,4323100,0
20010221,78.6000,79.5800,78.5000,78.7100,4243100,0
20010222,78.7100,78.9100,76.6000,77.7000,5178400,0
20010223,77.0500,77.9300,76.7000,77.0800,12639600,0
20010226,77.1000,79.4400,76.7500,79.3300,4163000,0
20010227,78.0000,79.9900,78.0000,79.9100,4093700,0
20010228,80.0000,81.4200,79.7500,80.2000,6273500,0
20010301,80.5000,81.0300,79.7000,79.7400,4563800,0
20010302,79.6500,80.4000,79.5800,80.1500,3482400,0
20010305,79.5000,79.9000,78.2000,79.5300,3363300,0
20010306,78.9000,78.9000,76.7800,77.3800,5237600,0
20010307,76.1100,76.1100,73.0000,74.4000,8053000,0
20010308,75.5500,75.5500,73.6000,74.7300,7720800,0
20010309,75.7000,76.2800,75.0900,75.6900,5014900,0
20010312,75.5000,75.7300,73.5900,74.1500,5024400,0
20010313,73.1000,73.6500,71.2000,72.9300,8703000,0
20010314,71.9200,72.7200,71.1900,71.9300,5537500,0
20010315,71.9300,74.0500,71.4900,74.0000,7506100,0
20010316,73.2100,73.3600,70.6900,71.4500,9407700,0
20010319,71.4000,72.9000,71.2300,72.0700,4626300,0
20010320,72.4900,72.4900,70.0500,70.1400,52900000,0
20010321,69.5000,69.8500,67.5700,67.9600,55240000,0
20010322,67.0200,70.2000,66.1100,69.7100,7405600,0
20010323,68.8500,70.5000,67.7000,68.9800,9402700,0
20010326,70.0000,71.9000,69.5500,71.6000,4282600,0
20010327,72.5000,74.0000,71.9000,73.6500,5620100,0
20010328,73.4100,75.3100,73.0600,75.1500,4785000,0
20010329,74.6000,76.6500,73.1300,74.2000,5325800,0
20010330,74.2500,76.2900,74.0000,75.6900,3791100,0
20010402,75.6100,75.6100,73.5600,74.2500,5017500,0
20010403,74.2600,75.7500,72.4000,72.8100,5920200,0
20010404,72.9500,74.9900,72.0000,74.4800,5079400,0
20010405,74.4800,75.8900,74.0100,75.7800,5087300,0
20010406,75.0000,76.5000,74.3600,76.4200,4682600,0
20010409,77.0500,78.0000,76.6000,78.0000,43400000,0
20010410,78.5000,78.6900,77.5000,78.3200,5681600,0
20010411,77.3000,77.5300,76.7500,77.1500,4818800,0
20010412,76.4100,79.7000,76.4100,79.5000,4501500,0
20010416,79.5000,80.4200,78.5000,79.1000,4286800,0
20010417,78.5000,80.8500,78.4500,80.8500,4744100,0
20010418,79.7600,80.4000,78.2000,79.3000,7672500,0
20010419,78.7300,78.9600,77.4900,78.2700,5129100,0
20010420,75.5100,75.9000,72.0000,73.6100,15988800,0
20010423,74.4500,74.8600,73.9900,74.2500,5844600,0
20010424,74.2500,74.9400,73.0500,73.4600,4803600,0
20010425,73.4700,74.9800,73.4400,74.8600,4460800,0
20010426,74.6100,75.5500,74.1500,74.8500,4081500,0
20010427,75.0000,75.9500,74.5100,75.6500,4034000,0
20010430,76.4400,76.6300,75.7600,75.9700,4437500,0
20010501,75.1500,75.9000,75.0500,75.6000,4593200,0
20010502,75.5100,75.6000,74.2700,74.9100,4241200,0
20010503,75.0500,75.8000,74.4500,75.2700,3693100,0
20010504,75.1600,76.8600,74.8200,76.3700,3124500,0
20010507,76.3700,77.0000,75.3500,76.9000,2814600,0
20010508,76.0700,76.5400,75.3800,76.4400,3064700,0
20010509,76.9000,77.5200,76.8000,77.3200,3374600,0
20010510,77.3200,77.7500,76.1200,76.5200,2882200,0
20010511,75.2000,75.9400,75.0900,75.9400,4894100,0
20010514,75.9400,76.6000,75.0500,76.5900,2893000,0
20010515,75.9500,76.1500,74.5300,75.9000,3829100,0
20010516,76.3600,78.8900,76.3400,78.1000,6146300,0
20010517,77.5800,79.1200,77.5800,78.6000,5272400,0
20010518,78.9900,79.1600,76.3700,77.4000,7207400,0
20010521,77.6500,78.0300,76.4800,77.4000,4974800,0
20010522,76.6000,76.6000,75.0100,75.1000,6208300,0
20010523,75.1800,75.3700,72.8900,74.0000,7291900,0
20010524,73.6000,73.6000,71.7600,72.5000,8389600,0
20010525,72.6500,73.3300,72.0800,72.6000,3573000,0
20010529,73.4500,74.6400,73.2500,74.3900,4492800,0
20010530,74.3900,74.3900,73.0600,73.2800,4876800,0
20010531,73.2500,73.4500,72.1600,72.9900,3738300,0
20010601,72.0000,74.5100,72.0000,74.2000,4822700,0
20010604,73.9000,74.4500,73.4000,74.2400,2499600,0
20010605,74.4800,75.4900,73.6800,75.3300,4111600,0
20010606,75.2500,75.3000,73.7600,73.9300,2964000,0
20010607,73.7800,74.8700,73.7700,74.8100,3782700,0
20010608,74.6000,74.9900,73.8900,74.2200,2118700,0
20010611,73.5000,73.6500,71.9000,72.2500,4318600,0
20010612,71.8100,72.9800,71.1000,72.6100,4812600,0
20010613,71.9800,73.7000,71.5300,73.1300,4646500,0
20010614,73.0000,74.0000,72.9200,73.9000,4805200,0
20010615,73.9100,74.5400,73.2000,73.7500,7614800,0
20010618,73.1800,74.7800,73.1300,74.2500,3611100,0
20010619,73.8500,74.6000,73.5000,74.6000,3737800,0
20010620,74.6000,75.8500,74.3700,74.6600,4364400,0
20010621,75.1500,75.2100,74.3500,74.4600,4100700,0
20010622,70.0700,70.0700,67.6900,67.8000,18821900,0
20010625,68.2500,68.5900,66.8000,67.5200,6671900,0
20010626,66.9000,67.4900,66.2200,66.2200,6538700,0
20010627,66.4000,66.7000,65.6400,65.6400,7538500,0
20010628,65.6000,65.6700,64.9800,65.0000,8338700,0
20010629,65.4000,65.4000,63.6500,63.9100,20884000,0
20010702,64.0500,64.6800,64.0500,64.3500,7166800,0
20010703,65.0000,65.0000,64.6000,64.7000,4038200,0
20010705,64.7000,65.2200,63.8000,64.1400,5757400,0
20010706,64.1400,64.3500,63.4400,63.4400,3942300,0
20010709,64.0000,64.8000,63.8100,64.6000,6262400,0
20010710,64.4600,64.7000,63.6400,63.7200,5485500,0
20010711,63.1400,63.4200,61.5500,62.3600,87100000,0
20010712,61.6000,61.6000,60.4000,61.0000,11068900,0
20010713,61.2500,62.4500,61.1000,61.5000,8776300,0
20010716,62.0500,62.9900,61.5000,62.9800,6592000,0
20010717,62.9500,64.9000,62.9500,64.4800,7646200,0
20010718,65.0000,67.5500,64.8900,67.5500,10934300,0
20010719,67.5500,67.7800,66.5100,67.3000,8670100,0
20010720,66.9800,67.5600,66.2500,66.5300,6485300,0
20010723,66.4300,67.0000,65.7000,65.7000,3984600,0
20010724,65.7000,65.8500,64.6000,64.9300,4930100,0
20010725,65.4800,65.8000,64.8000,64.9900,5245700,0
20010726,65.0000,65.1000,64.2800,64.7600,5311600,0
20010727,65.4000,65.8400,64.8400,65.1400,3893800,0
20010730,65.1000,66.6400,64.9000,66.2500,4122900,0
20010731,66.6500,69.0000,66.4000,67.9800,6597900,0
20010801,67.5100,68.5000,67.2900,67.9900,4756000,0
20010802,68.0400,68.4000,67.6700,67.7900,4231400,0
20010803,67.2500,68.6300,67.1300,68.1100,3173500,0
20010806,68.1000,68.5300,67.2400,67.4300,5993200,0
20010807,67.5500,68.5100,67.3600,68.5000,2897700,0
20010808,67.7700,68.7500,67.7000,67.7600,3985600,0
20010809,67.6300,67.9700,67.1100,67.8200,4668100,0
20010810,67.7800,69.4400,67.7300,69.0300,4273900,0
20010813,69.4800,69.9500,69.3100,69.6500,3561800,0
20010814,69.8000,70.0000,69.4100,70.0000,4393200,0
20010815,70.0000,70.7700,68.6700,68.8900,4775500,0
20010816,69.0000,70.2500,68.4100,69.9900,4648600,0
20010817,70.0000,70.2400,68.6100,69.1500,3477900,0
20010820,69.3500,70.8000,69.3500,70.5800,4731400,0
20010821,70.2800,71.5000,69.7500,70.4000,4341400,0
20010822,69.9500,71.2400,69.1500,71.2200,6538900,0
20010823,70.1000,70.2900,68.0500,68.5100,9148400,0
20010824,68.0000,69.2500,67.7000,69.0200,5237700,0
20010827,68.8000,69.4100,68.4000,68.7000,2926300,0
20010828,68.2500,69.2000,67.9900,68.0100,3297700,0
20010829,67.9100,68.3900,67.0500,67.1400,3191600,0
20010830,66.6500,67.6300,65.6500,65.9900,4195600,0
20010831,65.8000,66.6000,64.7600,65.1000,3739100,0
20010904,65.2300,66.4800,65.1000,65.3000,6206800,0
20010905,65.3200,67.9000,64.7000,67.7000,6274700,0
20010906,67.4100,67.5500,65.5100,65.7500,4990600,0
20010907,65.3500,65.3500,64.1500,64.3000,5638600,0
20010910,64.0000,66.5000,63.5500,66.1000,5472300,0
20010911,66.1000,66.1000,66.1000,66.1000,0,0
20010917,67.3500,68.1000,66.2000,67.1500,8959600,0
20010918,67.1500,69.0800,66.9100,68.3000,7262400,0
20010919,68.9800,69.2000,66.5600,67.8600,8549400,0
20010920,67.0000,67.5500,66.7000,66.8500,7906700,0
20010921,64.0000,67.0100,63.8000,65.5000,13219700,0
20010924,65.8000,66.5000,63.3800,63.9900,9371400,0
20010925,62.9500,63.7500,60.8500,62.4500,11798800,0
20010926,62.4400,63.6100,62.4400,63.3500,7658500,0
20010927,63.9400,66.9000,63.9400,66.2100,6565200,0
20010928,67.8000,67.8000,65.1200,66.6000,74200000,0
20011001,66.8100,68.3200,66.7000,68.3200,7817700,0
20011002,68.3200,68.4500,66.2100,68.4400,4447400,0
20011003,68.4500,68.4500,66.2800,67.6600,5781800,0
20011004,67.7300,67.9000,66.3500,66.9500,5266200,0
20011005,67.1000,68.3000,66.7500,68.2600,4720200,0
20011008,67.9300,69.0000,67.8000,68.6000,3501900,0
20011009,68.3100,68.4600,67.1400,67.9300,3548400,0
20011010,67.8500,69.2000,67.3800,68.4900,3990100,0
20011011,68.5000,68.6000,67.6000,68.1800,5204400,0
20011012,68.2500,69.2800,67.8700,69.1600,4793900,0
20011015,68.8000,70.0000,68.8000,69.9500,4039400,0
20011016,70.0000,70.6000,68.7000,69.3100,4518700,0
20011017,68.8000,69.6500,68.4000,69.0500,4931400,0
20011018,67.6600,67.9500,66.1100,66.3000,7041700,0
20011019,66.2200,66.3000,64.7500,65.3800,6817700,0
20011022,65.3900,67.6700,65.3800,67.2600,5824200,0
20011023,68.2000,68.2000,66.5100,66.9500,3917700,0
20011024,66.2000,67.8000,66.1600,67.0000,3940900,0
20011025,66.4000,67.2900,65.2800,66.4900,4568100,0
20011026,66.4500,66.4600,65.6000,65.8000,3853700,0
20011029,65.5000,66.0700,65.1600,65.2300,3039200,0
20011030,65.0200,65.1500,64.0000,64.7500,3885900,0
20011031,64.7300,64.9600,63.8000,63.8100,4055700,0
20011101,63.8100,64.9000,63.4200,64.2000,5204200,0
20011102,64.0000,65.5600,64.0000,65.0300,3780100,0
20011105,65.5300,66.2100,65.1600,65.3800,3989500,0
20011106,64.6000,65.6100,64.1100,65.4400,4658900,0
20011107,65.4400,66.1400,64.4500,64.7400,3856000,0
20011108,64.8500,65.7900,64.5800,65.2200,4184300,0
20011109,65.2000,65.7800,64.4000,64.6100,3276400,0
20011112,64.1000,64.8000,63.5000,64.3800,4183100,0
20011113,64.4300,65.0600,63.7500,64.5800,5800500,0
20011114,64.8800,65.5200,64.3100,64.8900,4855400,0
20011115,65.1600,65.5500,64.5400,64.6600,4953400,0
20011116,65.2000,65.3900,64.0500,64.9000,5465500,0
20011119,64.4900,64.6400,63.7500,64.5900,6526200,0
20011120,64.0000,64.6000,64.0000,64.1400,5437600,0
20011121,64.1400,65.6200,64.0500,65.5800,4506300,0
20011123,65.5800,66.1300,65.0000,65.9300,2340200,0
20011126,65.8500,68.0100,65.7600,67.0500,6190500,0
20011127,67.0500,67.8800,66.0000,66.5000,5006100,0
20011128,66.7100,66.9700,65.2500,65.3500,4389200,0
20011129,66.1000,66.8500,65.8900,66.8500,4822400,0
20011130,67.0000,68.1300,67.0000,67.7500,5618600,0
20011203,67.1500,68.5000,66.8500,68.5000,5149100,0
20011204,68.5000,68.5700,67.0000,67.6300,4418600,0
20011205,67.2800,67.2800,65.5000,66.2400,6734400,0
20011206,66.5100,67.0000,66.0600,66.1500,5521500,0
20011207,66.1500,67.0000,66.1100,67.0000,5039800,0
20011210,66.6500,67.9000,66.2000,66.9900,6962600,0
20011211,67.4500,67.5500,60.7000,60.7000,20440300,0
20011212,60.7000,60.7000,57.5000,58.5200,32724300,0
20011213,58.5500,59.7900,57.5000,57.9400,13587600,0
20011214,58.1500,58.3800,57.7800,58.0900,7715400,0
20011217,58.5800,58.8800,56.8000,57.1700,10480300,0
20011218,57.9900,58.8600,57.0000,58.5000,9189400,0
20011219,58.5100,60.0000,58.4200,59.3300,10187500,0
20011220,59.3200,60.1700,58.7000,59.7500,6827600,0
20011221,60.2000,60.2300,59.5000,59.6300,8574600,0
20011224,59.7000,60.1300,59.6500,60.0300,2593600,0
20011226,60.0300,60.4000,59.5600,59.9500,4518100,0
20011227,59.0200,59.7800,58.8600,59.7800,5129800,0
20011228,59.6500,59.9200,59.3900,59.5500,3975700,0
20011231,59.5500,59.6800,58.7600,58.8000,5296100,0
20020102,59.1500,59.8000,58.1000,59.7600,6977500,0
20020103,59.7600,59.7600,58.4500,59.0300,7944400,0
20020104,58.5600,58.8900,57.9500,58.8600,6529800,0
20020107,58.4400,58.7000,58.0400,58.1000,5518200,0
20020108,58.1000,58.7300,58.0600,58.7000,7088000,0
20020109,58.7300,59.6500,58.6000,58.8200,6553000,0
20020110,58.4000,58.9900,58.2700,58.9900,5174400,0
20020111,59.6000,59.8500,58.5300,58.9100,5677000,0
20020114,59.1000,59.8700,58.8500,58.8500,5039700,0
20020115,59.5000,59.8500,58.0500,58.6500,7912700,0
20020116,58.8500,59.2700,58.1800,58.2500,3976200,0
20020117,58.1700,58.9000,58.0800,58.6000,4185800,0
20020118,58.6000,58.9000,57.5200,58.0000,5573100,0
20020122,58.4400,59.4900,58.4400,59.2900,5250600,0
20020123,59.4700,59.8700,58.2500,58.2500,7244900,0
20020124,58.0100,58.1800,57.3100,57.6200,6881900,0
20020125,57.1800,57.3000,56.8000,56.9600,6496200,0
20020128,57.2900,57.2900,56.7100,57.0000,4856900,0
20020129,58.2500,58.8500,57.0900,57.5200,11509700,0
20020130,57.9800,59.9100,57.7200,58.8400,9747300,0
20020131,58.5500,59.2800,57.5900,59.1800,6392000,0
20020201,59.0200,59.6000,58.9300,59.4300,4534000,0
20020204,59.4300,59.4400,58.1200,58.4400,4154400,0
20020205,58.0000,59.6200,57.9400,59.4000,4512000,0
20020206,59.0000,59.3000,58.4000,58.6200,4253900,0
20020207,58.5200,59.0900,58.0600,58.3300,4419700,0
20020208,58.0600,59.9900,57.7000,59.1500,5002400,0
20020211,59.1600,59.5800,58.6500,59.4500,3896400,0
20020212,59.3200,60.5500,59.2500,60.2200,5752500,0
20020213,60.3000,60.6900,59.7500,60.5700,5457300,0
20020214,60.0400,60.1500,59.1500,59.6900,6197400,0
20020215,59.6700,59.9600,59.2700,59.8100,6926700,0
20020219,59.1300,59.7400,58.9000,59.2500,4044300,0
20020220,59.2600,61.4800,59.0600,61.2600,7201700,0
20020221,61.2600,62.5200,60.9800,61.0100,7072200,0
20020222,60.5700,61.9100,60.5300,61.5000,5867400,0
20020225,61.1400,61.4000,60.3900,60.8400,5923000,0
20020226,60.8300,61.4900,60.2600,60.6500,5144700,0
20020227,61.1200,62.4800,60.3700,60.8800,6877400,0
20020228,60.6500,61.7400,60.6500,61.3300,4621200,0
20020301,61.3600,62.9800,61.3100,62.9800,4862900,0
20020304,62.7400,63.2500,62.2000,63.0100,5651100,0
20020305,62.7500,62.9700,61.8100,61.8100,5250500,0
20020306,61.9000,63.0100,61.8500,62.6700,4862000,0
20020307,62.6700,63.3800,61.7000,63.1500,4628600,0
20020308,63.1700,63.4900,62.2000,62.5000,5200300,0
20020311,62.6300,63.0500,62.0400,62.7000,3687500,0
20020312,62.5200,63.5500,62.0100,63.4900,3922100,0
20020313,63.2500,64.5000,63.1600,64.3700,6913600,0
20020314,63.8500,64.2800,63.3300,63.4400,3825500,0
20020315,60.0900,61.0000,59.5500,59.7500,26503400,0
20020318,59.2600,59.6900,57.6500,58.7900,12976200,0
20020319,59.2800,59.2800,58.2500,58.4200,8598600,0
20020320,58.4200,58.8900,57.7200,58.0800,9364000,0
20020321,58.0900,58.1700,57.0000,58.0500,6419800,0
20020322,57.7000,58.8800,57.7000,58.2000,5301500,0
20020325,57.8800,58.5700,57.5100,57.5100,6179500,0
20020326,57.6000,57.9900,57.1500,57.4000,5447500,0
20020327,57.3500,57.6000,56.9800,57.4100,5358200,0
20020328,57.4100,57.7000,57.2500,57.5800,6309200,0
20020401,57.6300,57.8000,57.2600,57.6000,7518200,0
20020402,57.6000,57.7400,56.8000,57.4400,7007100,0
20020403,57.6700,57.7300,56.9500,57.2900,6742300,0
20020404,56.1500,56.2300,55.2500,55.8000,13548400,0
20020405,56.0900,56.1200,55.0100,55.2500,7409300,0
20020408,55.0600,55.4500,54.0400,54.1600,9331600,0
20020409,54.0500,54.8900,53.1000,53.5900,11003100,0
20020410,53.7500,53.7900,52.9100,53.1400,10733800,0
20020411,53.0000,53.5000,51.0000,52.1500,13898200,0
20020412,52.5900,54.2000,52.5500,54.0000,10570000,0
20020415,54.5000,54.9700,54.0000,54.5300,6894800,0
20020416,54.9500,55.2700,54.5500,55.0200,7220400,0
20020417,55.4000,55.4200,54.0700,55.0500,7486900,0
20020418,56.0000,56.7500,55.8000,56.5700,9782300,0
20020419,57.1400,57.1400,56.8100,56.9400,7860800,0
20020422,56.9200,56.9900,56.2600,56.5200,5514200,0
20020423,56.6000,56.9400,55.2600,55.4900,7118500,0
20020424,55.3000,55.6900,54.6000,54.8400,6444900,0
20020425,54.8400,55.7000,54.5900,54.8900,7076000,0
20020426,55.1000,55.1000,53.7700,54.4700,4712100,0
20020429,54.4700,55.1200,54.2200,54.6700,6493000,0
20020430,54.5000,54.6900,53.7500,54.3400,7319300,0
20020501,54.0500,55.5000,54.0100,55.3000,6349900,0
20020502,55.3000,55.8000,54.7000,55.5700,7137900,0
20020503,55.8100,55.8800,55.0000,55.5000,4872200,0
20020506,55.6000,56.3000,55.5100,55.8700,6112600,0
20020507,55.9200,56.0500,55.0300,55.5500,66300000,0
20020508,55.2200,56.9700,54.8100,56.6300,5177500,0
20020509,55.9000,56.3700,55.7600,55.7600,4548000,0
20020510,55.7800,56.9700,55.3800,55.6100,5750900,0
20020513,55.9900,56.7900,55.8800,56.6400,4164600,0
20020514,56.9800,57.7900,56.9100,57.5000,5492900,0
20020515,57.1000,57.4300,56.4000,56.9000,5235600,0
20020516,56.9000,56.9100,56.0100,56.6000,5721800,0
20020517,56.6000,58.2500,56.5600,58.1300,6070800,0
20020520,58.0300,58.8500,57.6100,58.2000,6070800,0
20020521,58.2100,58.5400,57.5200,57.8000,4968800,0
20020522,57.7000,58.2000,57.0200,57.5200,4209700,0
20020523,57.2800,57.5300,56.5500,57.5000,5579600,0
20020524,57.4200,57.9000,56.2700,56.4900,3867100,0
20020528,56.5000,56.5800,55.9500,56.0400,4174300,0
20020529,56.0400,57.2000,55.9500,57.1300,6008600,0
20020530,56.4000,57.1300,56.1000,56.3900,4323500,0
20020531,56.8500,57.3500,56.5300,57.1000,6629500,0
20020603,57.0500,57.1700,55.0500,55.2200,4979200,0
20020604,55.2200,55.2400,54.2400,54.6500,5797800,0
20020605,54.9500,55.2500,54.0600,54.9500,4553500,0
20020606,54.2500,54.2500,52.4000,53.2000,8427300,0
20020607,52.2500,53.1500,52.0200,52.6800,9534900,0
20020610,52.6700,54.9000,52.2600,54.3000,5644500,0
20020611,53.4000,53.9900,51.6300,51.8800,9278100,0
20020612,50.7900,52.1000,50.7900,51.9900,7789300,0
20020613,51.8000,53.1300,51.5000,52.0300,6938400,0
20020614,52.0100,52.6900,51.0000,52.5100,6419500,0
20020617,52.5100,53.8400,52.1100,53.3700,5183100,0
20020618,53.2700,53.5900,52.8900,52.9600,4035700,0
20020619,52.5300,54.2000,52.3100,52.5400,5186700,0
20020620,52.0500,52.5700,52.0000,52.2000,4605800,0
20020621,50.2500,51.2000,49.7500,49.9800,15009800,0
20020624,49.0500,50.0000,47.6000,49.5000,13373800,0
20020625,48.7700,50.1500,48.6700,49.0500,7966300,0
20020626,48.0000,50.7500,47.6600,50.3300,8880300,0
20020627,50.3000,51.0000,49.4900,50.8800,6384800,0
20020628,50.3000,51.4500,49.8600,50.6400,7204900,0
20020701,50.8900,51.0900,48.1500,48.7500,5975100,0
20020702,48.9600,48.9900,46.5500,46.9200,8885300,0
20020703,46.6500,47.3000,46.5700,47.2800,10137700,0
20020705,47.5000,48.9000,47.5000,48.8600,3902000,0
20020708,46.9800,48.3000,46.6500,47.8100,18979700,0
20020709,47.1100,47.4000,45.2600,45.7500,13881100,0
20020710,45.5000,45.5000,43.3500,43.5700,18895000,0
20020711,43.0000,44.9100,42.1000,44.2800,18041100,0
20020712,44.3000,45.8500,43.3000,45.5500,11412200,0
20020715,45.0000,47.2000,42.8700,45.7000,12444700,0
20020716,44.7500,45.7000,43.7500,44.0700,8594100,0
20020717,44.6000,45.7500,43.5100,44.5000,9581500,0
20020718,43.6300,44.5000,42.0000,42.0000,8491400,0
20020719,42.0100,42.6600,41.4500,41.5000,11872400,0
20020722,41.3000,42.4500,39.0000,40.0100,12150000,0
20020723,39.6600,40.5000,38.5100,39.0500,11359700,0
20020724,39.1000,43.0100,38.5800,42.6000,13383500,0
20020725,42.2100,45.0400,41.8700,44.4600,11379200,0
20020726,44.2300,46.0000,43.7000,46.0000,8334100,0
20020729,47.2500,48.5700,46.9300,48.4600,9582000,0
20020730,47.7600,49.1000,47.5000,48.5100,7186700,0
20020731,48.3000,49.6000,47.2600,49.6000,7118300,0
20020801,48.8000,49.0000,47.6600,47.9500,59400000,0
20020802,47.3500,49.3400,47.2300,47.8500,6389500,0
20020805,47.7500,47.9100,45.3500,45.5400,5880400,0
20020806,46.2300,47.9800,46.1100,46.8300,5899800,0
20020807,47.2800,48.9900,46.7100,48.9500,5756700,0
20020808,49.1900,50.4900,48.9600,50.3500,7855500,0
20020809,50.2500,51.5000,49.5800,51.0200,6922400,0
20020812,50.1100,51.5600,50.1100,51.2500,4616600,0
20020813,50.6000,51.3900,49.6100,49.6800,5213100,0
20020814,49.0800,51.3000,48.3900,51.0900,6943900,0
20020815,51.0100,51.6600,49.8200,50.5800,5261300,0
20020816,50.5000,50.6200,49.6200,50.0000,4791800,0
20020819,50.0000,51.8000,50.0000,51.2600,4553300,0
20020820,50.5400,51.4000,50.4500,50.6400,3786000,0
20020821,50.8800,52.1300,50.8800,51.8800,4892500,0
20020822,51.8000,54.0000,51.6500,53.8000,6844000,0
20020823,53.5300,53.8000,52.0100,52.5600,4840800,0
20020826,52.5600,53.0000,51.5900,52.6700,4308700,0
20020827,52.4800,52.9400,51.4300,51.6600,4281500,0
20020828,51.0000,51.5000,50.2700,50.6400,4524400,0
20020829,49.7600,51.5000,49.7600,50.7400,3966900,0
20020830,50.6500,51.4600,50.2500,50.5200,4164600,0
20020903,49.4000,49.7500,47.7500,47.8700,6341700,0
20020904,47.5000,49.2600,47.3000,49.1300,6685200,0
20020905,48.0100,48.9800,47.2500,48.3000,6331200,0
20020906,48.9000,48.9400,48.0200,48.6000,4338100,0
20020909,48.5000,49.9600,48.4100,49.4000,4667100,0
20020910,49.4100,49.9200,49.0000,49.6400,2633600,0
20020911,50.1500,50.3300,49.4600,49.5700,2750900,0
20020912,48.9000,49.7000,48.7500,49.1000,5091400,0
20020913,48.9000,49.5500,48.0000,49.2700,3974000,0
20020916,48.8000,49.0800,47.8600,48.8100,3789900,0
20020917,49.6000,49.6300,47.0100,47.3400,6338400,0
20020918,47.0800,47.7900,46.4700,47.0600,5006600,0
20020919,46.0700,46.8900,45.0700,45.1900,5496900,0
20020920,45.1800,46.0900,45.1800,45.7400,9684600,0
20020923,45.0400,45.6600,44.8100,45.2500,5232500,0
20020924,44.6400,46.2300,44.4400,45.9000,6294800,0
20020925,46.3000,48.0000,46.2400,47.7000,6257400,0
20020926,47.7800,48.7500,47.5000,48.7500,6601300,0
20020927,47.9500,48.5000,46.0500,46.2600,7417200,0
20020930,46.2600,46.4500,45.1500,45.7100,7237500,0
20021001,46.3000,46.5000,45.3500,46.3800,8404600,0
20021002,46.9500,47.8700,46.5500,46.9500,6413200,0
20021003,46.8500,48.0500,45.7700,46.2900,6184300,0
20021004,45.8200,45.9300,43.7700,44.2600,8004800,0
20021007,44.3600,45.9900,43.9500,44.1300,6315000,0
20021008,45.0000,46.8000,44.6900,46.0000,7281200,0
20021009,46.0100,46.9400,43.3600,45.6300,12112300,0
20021010,45.7000,46.2500,44.4300,46.0100,8461200,0
20021011,46.0100,47.7100,45.8600,47.3000,5345900,0
20021014,47.3100,50.2000,47.3100,49.6000,9402000,0
20021015,50.6000,51.0200,50.1100,50.8800,9175300,0
20021016,50.9500,51.6000,49.4100,49.9000,6648800,0
20021017,51.2000,51.2400,50.1300,50.7500,6123800,0
20021018,50.7500,51.2000,49.1200,51.0300,10113800,0
20021021,49.4000,51.4700,49.2700,51.1500,7673800,0
20021022,50.4000,50.8500,49.7700,50.6500,5661500,0
20021023,49.9100,51.4100,49.7100,51.3600,6559200,0
20021024,51.4500,51.9500,50.0500,50.4900,5711600,0
20021025,50.4800,52.9800,50.1500,52.9100,6178400,0
20021028,54.4000,55.2400,53.8200,54.2300,11660900,0
20021029,53.6500,54.7600,52.5200,53.4500,6984000,0
20021030,53.6000,54.4900,53.5000,54.1500,5382000,0
20021031,54.2500,54.8600,53.7000,54.3600,6222200,0
20021101,53.5000,54.7000,53.1600,54.2200,6556300,0
20021104,54.2300,55.1000,53.5500,53.6800,7208700,0
20021105,53.6900,54.3500,53.0000,54.1700,7428800,0
20021106,54.2100,56.5100,54.2100,56.2000,14541600,0
20021107,55.2900,55.9500,55.2900,55.5000,7069400,0
20021108,55.4200,56.4500,55.2000,55.8800,6772200,0
20021111,55.9000,56.0600,54.6800,55.0300,4884400,0
20021112,55.1100,55.5900,54.4100,54.8200,5362200,0
20021113,54.1500,54.9900,51.8300,52.8000,12232100,0
20021114,52.8100,54.1800,52.3600,53.9400,8183500,0
20021115,54.0200,55.3900,54.0200,55.3700,7636100,0
20021118,55.8900,56.9000,55.5100,56.5600,6256000,0
20021119,56.5400,57.9900,56.2000,57.6100,7423700,0
20021120,57.6100,58.2200,56.6000,57.4800,8114900,0
20021121,57.4800,59.5000,57.4800,58.8200,10295700,0
20021122,58.9500,59.7700,58.9000,59.0300,82900000,0
20021125,59.7300,60.4800,59.4100,60.3100,7739800,0
20021126,59.6100,59.9500,58.2200,58.6200,7330600,0
20021127,59.2000,60.2400,59.0500,59.9000,6054000,0
20021129,59.9100,59.9900,59.1500,59.4100,2998100,0
20021202,60.2100,60.4500,59.2500,59.9500,6313100,0
20021203,58.6000,59.1700,55.2000,58.8200,23794700,0
20021204,58.4600,59.2000,58.0500,58.8400,8133700,0
20021205,59.7500,59.8500,58.6500,59.2300,8382800,0
20021206,58.4000,59.7500,58.0500,58.5700,6211800,0
20021207,58.5700,58.5700,58.5700,58.5700,0,0
20021208,58.5700,58.5700,58.5700,58.5700,0,0
20021209,57.0100,59.7000,57.0100,58.7500,7086600,0
20021210,58.7600,59.4700,58.3000,59.0000,5261700,0
20021211,59.0100,59.0100,58.0800,58.3900,5686800,0
20021212,57.9800,58.0500,56.9400,57.1600,5859600,0
20021213,56.4200,58.0900,56.4200,57.3400,5185600,0
20021216,57.8400,58.5500,57.5000,58.5000,4938500,0
20021217,58.5100,58.7600,58.1100,58.3000,4605700,0
20021218,58.0000,58.0700,56.6200,56.8600,5299600,0
20021219,56.6000,57.1900,55.9600,56.2800,4912900,0
20021220,56.5200,57.0000,56.1500,56.3600,8344100,0
20021223,56.5600,57.3400,56.3000,56.6500,5898200,0
20021224,56.8500,57.3200,56.7800,56.9300,2249500,0
20021226,57.2200,58.1200,56.8500,56.9400,3394000,0
20021227,57.0000,57.1200,55.7200,56.0000,3060100,0
20021230,55.9900,57.2700,55.8900,56.8100,4685500,0
20021231,56.2000,56.7700,56.0000,56.6100,3921800,0
20030102,57.6000,58.5000,57.5000,58.2500,5784100,0
20030103,58.5000,59.2400,58.4100,58.9900,5138000,0
20030106,58.7500,59.9700,58.7500,59.8800,4562300,0
20030107,59.6000,60.0400,59.0400,59.1100,6141600,0
20030108,59.1000,59.5500,58.8000,58.9800,4711500,0
20030109,59.0000,60.0000,58.4900,59.7800,69700000,0
20030110,59.2500,59.9800,59.1200,59.8100,4847300,0
20030113,60.0000,60.2400,59.3800,59.8000,4221800,0
20030114,59.5500,59.9000,59.1700,59.8100,3728700,0
20030115,59.8100,59.9400,59.0700,59.2900,3777400,0
20030116,59.3000,59.7300,58.5000,58.8500,5143300,0
20030117,58.2600,58.9000,57.7100,58.3400,5697900,0
20030121,57.7600,57.7600,56.5500,56.7200,7554400,0
20030122,56.7300,56.7600,55.6000,55.6200,7483200,0
20030123,55.6300,56.0700,54.8600,55.3100,5781500,0
20030124,55.3500,55.4000,53.4000,53.5500,6965900,0
20030127,53.3000,53.5000,51.5000,51.7600,8168700,0
20030128,52.9600,55.0900,52.7800,54.4000,9808700,0
20030129,54.1300,55.8500,54.0000,55.3900,6454900,0
20030130,55.8000,55.9200,54.0400,54.5100,5763700,0
20030131,54.3700,55.7100,54.1700,55.3900,5369200,0
20030203,55.4000,56.3000,55.3000,55.8500,5204700,0
20030204,55.1000,55.2000,54.5000,54.8500,5617600,0
20030205,55.4500,55.9100,54.4400,54.6600,5108400,0
20030206,54.1800,55.1000,53.8500,54.4100,5383800,0
20030207,54.4100,54.5000,52.8000,53.5600,5128600,0
20030210,53.5800,54.5700,53.1400,54.4000,5666200,0
20030211,54.8000,55.2000,53.8600,54.0100,4440200,0
20030212,51.5300,54.1200,51.5300,53.3500,4396800,0
20030213,52.9700,53.0500,51.6000,52.6000,4474500,0
20030214,52.6000,53.9600,52.6000,53.9100,5665200,0
20030218,54.8300,55.4500,54.4800,54.9000,4478200,0
20030219,54.8900,55.0600,53.8200,54.3600,3869700,0
20030220,54.3100,54.5700,53.1600,53.3800,4030400,0
20030221,53.1600,54.4000,52.9000,53.8100,4978300,0
20030224,53.8200,53.8200,52.0000,52.4600,5505400,0
20030225,52.0400,52.8800,51.6100,52.7500,5000700,0
20030226,52.7500,53.2700,51.8300,52.1000,4577300,0
20030227,52.1000,53.3900,52.1000,52.8000,4572300,0
20030228,52.8000,53.0300,52.3900,52.7500,5420700,0
20030303,53.3500,54.5600,52.1200,52.4700,4522600,0
20030304,52.4200,52.4400,51.6100,51.6100,4391000,0
20030305,51.0000,52.1200,50.9200,51.8700,6583800,0
20030306,51.6100,52.4900,51.2700,51.9500,52900000,0
20030307,51.1000,52.7000,51.0700,52.3600,5074800,0
20030310,52.0600,52.0600,50.9800,51.1900,4396100,0
20030311,50.7800,51.4500,49.9100,50.7700,5622100,0
20030312,50.7800,51.2600,50.3700,51.2600,5575300,0
20030313,51.2600,51.6400,50.6500,51.1100,7334400,0
20030314,51.1100,51.8100,50.6200,50.8000,5678800,0
20030317,50.8000,52.3500,50.5000,52.2000,6204400,0
20030318,52.2200,53.3300,52.2200,53.0200,6643700,0
20030319,53.4500,54.7300,53.3100,54.4600,5731400,0
20030320,54.4600,55.0800,54.1000,54.9900,6129200,0
20030321,55.4300,56.8500,55.4100,56.5000,7105000,0
20030324,56.2400,56.2400,54.2600,54.6500,5439400,0
20030325,54.6600,55.8500,54.4800,55.5000,6197400,0
20030326,55.0000,55.3700,54.1500,54.4700,5848800,0
20030327,54.2500,55.5500,54.1300,55.0700,4799600,0
20030328,55.0700,55.7400,54.5000,55.3500,4153300,0
20030331,54.5300,55.5700,54.1700,54.7800,5436500,0
20030401,55.0700,55.8000,54.8000,55.6000,4990700,0
20030402,55.6000,57.2700,55.6000,56.7700,5186700,0
20030403,56.7700,56.7700,55.9900,56.1100,7499000,0
20030404,56.2000,57.5000,56.1200,57.2000,5269700,0
20030407,57.2000,58.4400,56.7500,56.8300,5493000,0
20030408,56.8200,57.3500,56.5000,56.7100,4661000,0
20030409,56.5000,57.0900,55.5000,55.6500,5034600,0
20030410,55.6400,55.7600,54.6500,55.7100,5200100,0
20030411,56.0800,56.5400,55.3100,55.4200,4217800,0
20030414,55.4200,56.7000,55.4200,56.6700,3844900,0
20030415,56.6500,57.0500,56.3500,56.9300,4339200,0
20030416,57.1000,57.1800,56.0000,56.1100,5094000,0
20030417,56.1200,56.3500,55.1700,55.8900,6175200,0
20030421,56.3000,57.9500,56.3000,56.9600,6903800,0
20030422,57.4500,59.3000,57.4200,58.8900,9747700,0
20030423,59.0400,59.5500,57.8500,58.1400,10581600,0
20030424,57.5700,58.8100,57.4800,58.3000,6344400,0
20030425,58.1500,58.2200,56.2300,56.7500,6776400,0
20030428,56.1000,57.5500,56.0500,57.2000,5104100,0
20030429,57.1000,57.7400,56.7900,57.3600,4331300,0
20030430,57.5600,58.7800,57.3600,58.1800,7002700,0
20030501,57.8800,58.8000,57.2300,58.5000,4565300,0
20030502,57.8100,59.7000,57.8100,59.2900,5148200,0
20030505,59.1100,59.4500,58.5500,58.9600,3946100,0
20030506,58.9600,59.1000,58.4300,58.9000,4783100,0
20030507,58.3000,59.1400,58.2600,58.5500,5180500,0
20030508,58.0700,58.6000,57.9300,58.2000,3966100,0
20030509,58.4800,58.8000,58.0600,58.2300,4303400,0
20030512,58.2300,59.1000,57.7600,59.0000,4331300,0
20030513,58.8700,59.4800,58.7600,59.3300,4376000,0
20030514,59.6300,59.8800,59.1100,59.6200,4901600,0
20030515,59.6200,59.7600,59.1300,59.5300,4478700,0
20030516,59.2300,59.6500,58.8000,59.4500,4194700,0
20030519,58.8000,59.2000,55.6000,56.6500,13977500,0
20030520,56.1000,56.2800,54.1000,54.9900,14232600,0
20030521,54.9000,55.7000,54.4100,55.3800,11128100,0
20030522,55.1500,56.0600,54.9000,55.5500,6402700,0
20030523,55.7500,56.1600,55.1500,55.4500,4031500,0
20030527,55.1800,56.5200,54.7500,56.3400,6850200,0
20030528,56.1500,56.3400,55.3300,55.7400,7682300,0
20030529,55.7400,56.3700,54.6500,54.7600,7369200,0
20030530,54.9000,55.8000,54.9000,55.5800,6383600,0
20030602,55.8000,56.3300,55.6300,55.7300,6319600,0
20030603,55.9800,56.6400,55.7500,56.3000,6344400,0
20030604,56.1800,57.1200,55.9500,56.8500,4895400,0
20030605,56.7800,58.7500,56.5000,58.7500,7722900,0
20030606,59.2300,60.2600,58.5000,59.0600,8405800,0
20030609,58.9500,59.2000,57.9500,58.3000,3833100,0
20030610,58.2800,58.6000,57.6000,58.4500,4163800,0
20030611,58.5600,59.7600,58.5500,59.3300,5313400,0
20030612,59.4900,59.7500,58.8900,59.3000,4861000,0
20030613,59.4000,59.6500,58.5500,59.2300,5537300,0
20030616,59.2300,61.3200,59.2100,60.8000,10925800,0
20030617,61.2100,63.4000,61.1000,62.3700,11865200,0
20030618,62.1800,63.4600,61.8300,63.2400,12820400,0
20030619,63.2400,63.5000,62.0100,62.3000,6571200,0
20030620,62.3000,63.2500,62.2000,62.8900,7513400,0
20030623,62.4500,62.6500,61.5300,62.1100,5245000,0
20030624,61.2500,62.5600,61.2300,62.1500,6156800,0
20030625,61.9000,62.2110,61.0900,61.1800,4785500,0
20030626,60.6300,62.2000,60.6000,62.0000,5147000,0
20030627,60.8800,62.0800,60.6200,61.0200,4798300,0
20030630,61.1000,61.4900,60.3000,60.5500,7320600,0
20030701,60.5000,61.6100,59.7100,61.4700,6527200,0
20030702,62.0300,62.5000,61.7200,61.7200,8090800,0
20030703,61.2000,61.6500,60.5500,61.1400,4707800,0
20030707,61.0000,62.3700,61.0000,61.8900,5737000,0
20030708,61.7500,62.0800,61.4000,61.6600,4127300,0
20030709,61.6600,62.2200,60.9200,61.3800,5537400,0
20030710,61.4500,61.6300,60.6000,61.0400,4461800,0
20030711,60.9000,61.4800,60.5600,61.4400,3916900,0
20030714,61.5500,62.6400,61.4200,61.7500,5390700,0
20030715,62.4000,62.6900,61.3000,61.8700,5539300,0
20030716,62.0000,62.3000,61.3800,61.7300,4615100,0
20030717,61.7300,62.3000,60.6700,61.0100,4187900,0
20030718,61.4000,61.8000,60.6100,61.7700,4517900,0
20030721,60.3000,60.4700,59.2800,59.8200,7984800,0
20030722,59.5000,59.6000,57.2500,57.8100,11879600,0
20030723,57.5000,58.1500,57.1000,57.8900,6081600,0
20030724,58.2000,58.2300,56.8900,56.9900,5899700,0
20030725,56.6500,57.5200,56.2400,57.5200,5511900,0
20030728,56.4600,57.5000,56.2500,56.6600,6092900,0
20030729,56.9800,57.1100,55.1000,55.3900,13150400,0
20030730,55.5600,56.2000,55.1700,55.4600,6414500,0
20030731,55.8500,56.6000,55.0300,55.2800,6923200,0
20030801,55.0100,55.0900,53.5000,54.2200,7243900,0
20030804,54.1000,54.3500,53.2500,54.1300,6496900,0
20030805,54.2000,54.7900,53.4000,53.5100,7273800,0
20030806,53.5100,54.7300,53.2000,54.2200,5718300,0
20030807,54.4000,56.0490,54.2600,55.9000,8025100,0
20030808,55.9000,56.0100,55.3400,55.5900,4597300,0
20030811,55.6000,55.6700,54.4600,55.0400,5908500,0
20030812,55.0200,55.1000,54.0800,54.5300,5861300,0
20030813,54.0500,54.2500,53.1000,53.4200,7544200,0
20030814,53.1100,53.4000,52.5300,53.3400,6587300,0
20030815,53.3500,53.5900,52.6500,53.4800,3535600,0
20030818,53.5500,53.8200,53.4000,53.4900,4995500,0
20030819,53.5000,53.7500,52.8000,53.7200,5582000,0
20030820,50.9100,52.4100,50.9000,52.1300,10221500,0
20030821,52.1200,52.3000,51.1000,51.3200,8470700,0
20030822,51.4000,51.4600,50.1500,50.2700,8282500,0
20030825,50.1500,50.9300,50.1500,50.2900,5697400,0
20030826,50.3100,50.4900,49.8800,50.3000,6653400,0
20030827,50.0500,50.4200,50.0500,50.3000,5087400,0
20030828,50.3100,50.3700,49.4800,49.7200,6726300,0
20030829,49.9500,50.3700,49.8000,50.3200,5153300,0
20030902,50.1500,51.2400,50.1500,51.0700,7649300,0
20030903,50.9500,50.9900,50.2000,50.6800,6985900,0
20030904,50.6900,50.9500,50.2800,50.6000,5634800,0
20030905,50.6100,51.5100,50.4100,51.0000,5987900,0
20030908,51.8500,52.8800,51.7800,52.6000,8629500,0
20030909,52.6000,53.4100,52.3400,52.7900,7513900,0
20030910,52.9900,54.3000,52.9500,53.7000,7687100,0
20030911,53.9300,53.9900,53.3000,53.3000,4457100,0
20030912,53.4800,53.5800,52.0300,53.5000,4300300,0
20030915,53.4900,53.5300,53.0900,53.0900,3622700,0
20030916,53.3500,53.8600,53.0000,53.7900,4597900,0
20030917,53.7700,53.7975,53.0100,53.2100,4356100,0
20030918,53.0600,53.6800,52.9300,53.0800,5403200,0
20030919,53.0800,53.1400,52.1900,52.2900,6807100,0
20030922,52.2900,52.2900,50.1100,51.3900,6375600,0
20030923,51.4500,51.8800,51.2000,51.2100,5321100,0
20030924,51.0500,51.4000,50.3500,50.6500,7737800,0
20030925,50.6500,50.7800,50.2200,50.3700,5126100,0
20030926,50.3500,51.2000,50.1300,50.8300,4960300,0
20030929,50.7300,51.0400,50.2200,51.0000,4803700,0
20030930,50.8500,50.9800,50.1400,50.6200,7196500,0
20031001,50.7600,51.5000,50.6700,51.1600,8369500,0
20031002,51.3800,51.3800,50.7800,51.0000,5555500,0
20031003,51.0000,51.9500,50.1000,50.1100,10039500,0
20031006,50.2500,50.4500,49.8600,50.2300,5292400,0
20031007,50.2300,50.2500,49.6500,50.1000,6509400,0
20031008,50.0000,50.4600,49.8000,49.9800,5147600,0
20031009,50.4000,50.4000,48.8100,48.9900,10623800,0
20031010,49.1500,49.6800,48.5600,49.4800,7549500,0
20031013,49.4900,49.9500,49.4900,49.7100,4244500,0
20031014,49.5500,49.8000,49.2500,49.7000,5055200,0
20031015,49.6500,49.9400,48.8100,48.8900,7127000,0
20031016,48.8000,49.2400,48.7000,49.0900,6379000,0
20031017,49.0500,49.1000,48.5600,48.6300,5205900,0
20031020,48.5500,48.9000,48.0800,48.3600,7329100,0
20031021,48.2500,49.0900,48.2000,48.9100,7816100,0
20031022,46.9000,46.9000,45.0300,45.7200,26383000,0
20031023,45.4000,45.9600,44.8500,45.5000,15434900,0
20031024,45.2500,45.5000,44.5000,44.7900,9650900,0
20031027,45.0000,45.4000,44.8300,44.8800,7621300,0
20031028,44.9300,45.4000,44.5400,44.9200,10113800,0
20031029,44.8400,45.1700,44.6000,44.8900,7399800,0
20031030,44.7000,45.4000,43.9000,43.9400,10687400,0
20031031,44.0500,44.4400,44.0200,44.2500,10054700,0
20031103,44.2500,44.8200,44.2500,44.6900,8408116,0
20031104,44.6000,44.7000,43.7000,43.7900,11070168,0
20031105,43.6800,44.2400,43.2500,43.4000,9749100,0
20031106,43.1100,43.8500,42.9200,43.6000,10079200,0
20031107,42.6100,44.2400,42.6100,43.9300,10731400,0
20031110,43.9500,44.0500,43.2100,43.4000,8005200,0
20031111,43.4100,43.9500,43.2600,43.8700,6144700,0
20031112,42.7200,44.2500,42.7200,44.2500,20126900,0
20031113,44.2400,46.2600,44.1600,45.8000,19839000,0
20031114,46.2800,47.1500,46.1700,46.5800,13689400,0
20031117,46.6100,46.6400,45.8550,46.0800,8635600,0
20031118,46.1000,46.7400,46.0400,46.1500,7504600,0
20031119,46.2000,46.4000,45.5100,46.1000,5817300,0
20031120,46.0000,46.1800,45.0000,45.1600,6648200,0
20031121,42.8500,43.8000,41.7500,42.2300,31860700,0
20031124,42.3200,42.5200,41.9200,42.0900,18672100,0
20031125,41.7000,42.0100,40.9400,41.4200,20152700,0
20031126,41.5000,41.5000,40.8800,41.0200,14431900,0
20031128,40.9800,41.0000,40.5700,40.6000,8854200,0
20031201,41.2500,42.4000,41.1700,42.0800,17951000,0
20031202,42.5500,42.7300,42.2700,42.5000,18051900,0
20031203,43.4200,43.9200,43.4000,43.6300,18794200,0
20031204,43.9800,44.1100,43.0400,43.2900,10379500,0
20031205,43.5200,43.5500,42.9000,43.0700,6706900,0
20031208,43.0100,44.2100,42.9800,43.5800,7935800,0
20031209,43.8800,43.9800,43.3000,43.5600,8759500,0
20031210,43.5600,43.5600,43.0500,43.1500,6545500,0
20031211,43.0900,43.7100,43.0700,43.6000,7097100,0
20031212,43.7700,43.8800,43.5200,43.6500,4622300,0
20031215,44.2300,44.9000,43.5500,43.7000,7518700,0
20031216,43.9300,44.3400,43.8100,44.1300,7841800,0
20031217,44.1800,44.2500,43.7400,44.1000,7022900,0
20031218,44.2500,44.6900,44.2000,44.6000,9605800,0
20031219,44.6500,44.7200,44.1200,44.3600,9068900,0
20031222,44.3600,44.4100,44.0000,44.2100,7465900,0
20031223,44.3800,44.7700,44.1500,44.7700,7738600,0
20031224,44.7100,45.1700,44.6100,44.9400,3372600,0
20031226,45.0000,45.1600,45.0000,45.0900,1607200,0
20031229,45.5000,45.7200,45.2600,45.6900,7943900,0
20031230,45.6900,45.7300,45.3500,45.5000,6023600,0
20031231,45.9000,46.3000,45.8200,46.2000,9107500,0
20040102,48.8800,48.8800,46.6600,47.0500,11140700,0
20040105,48.1000,48.1000,47.3700,48.0000,11923500,0
20040106,48.0100,48.0900,47.5500,47.7700,7983100,0
20040107,47.9600,47.9700,47.5200,47.8300,9786100,0
20040108,47.9500,48.0800,47.5300,48.0800,7743600,0
20040109,47.6000,47.7300,47.0200,47.1300,8807300,0
20040112,46.3000,46.4000,45.5300,45.9000,13226200,0
20040113,45.6900,46.1000,45.5000,45.6700,8497800,0
20040114,45.7400,46.2900,45.6200,46.2900,6105800,0
20040115,46.2500,46.2700,45.7100,45.9300,6438400,0
20040116,46.1500,46.2500,45.9400,46.1900,6739100,0
20040120,46.0000,46.5500,45.8010,45.9800,7201700,0
20040121,46.1000,46.3500,46.0000,46.2500,8654100,0
20040122,46.3500,46.5100,45.9700,46.1100,7495500,0
20040123,46.1100,46.3300,45.7000,45.7800,7321900,0
20040126,46.4500,47.4100,46.3600,47.2000,12058600,0
20040127,47.7500,47.8000,47.2600,47.3600,9715100,0
20040128,47.8000,48.3100,47.6000,47.9000,11209700,0
20040129,47.9000,48.3500,47.4700,48.2800,5605300,0
20040130,48.0800,48.1700,47.3100,47.6000,6583400,0
20040202,47.8800,48.2100,47.3600,48.0700,7659100,0
20040203,48.0200,48.5000,47.8100,48.5000,7247000,0
20040204,48.6000,49.2000,48.5000,48.9400,11116300,0
20040205,48.9900,49.3300,48.4800,48.7400,8516100,0
20040206,48.7400,49.0500,48.3800,48.7600,5840400,0
20040209,48.7000,48.8010,48.0400,48.1700,5515200,0
20040210,48.2500,48.4500,48.2000,48.4000,5754600,0
20040211,48.3700,48.7500,48.0300,48.6200,5610600,0
20040212,48.6200,48.9400,48.1600,48.3100,5025700,0
20040213,48.3200,49.0600,48.3150,48.8800,6462600,0
20040217,48.8200,49.0000,48.5800,48.8600,5390700,0
20040218,48.9500,49.1900,48.9300,49.0800,8527300,0
20040219,49.0800,49.1600,48.7900,48.8600,8165700,0
20040220,48.9500,48.9600,48.1300,48.3100,6084100,0
20040223,48.4700,48.8000,48.3200,48.5400,5208000,0
20040224,48.5400,48.6200,48.2400,48.4900,4348800,0
20040225,48.5000,48.6600,47.6800,47.8900,8536500,0
20040226,47.4500,47.8100,47.4300,47.6400,7135300,0
20040227,48.0200,48.6390,47.8400,48.0800,7594000,0
20040301,48.4200,48.6000,48.0500,48.4500,4998000,0
20040302,48.4200,48.4300,47.5000,47.7500,10037000,0
20040303,47.3000,47.4000,46.8100,47.1100,7157900,0
20040304,47.7200,48.1000,47.6300,47.7800,6336000,0
20040305,47.4500,48.2800,47.3400,48.1000,6016000,0
20040308,48.2500,48.2500,47.6500,47.6700,3533000,0
20040309,47.4500,47.5900,47.1500,47.2800,5937800,0
20040310,47.0200,47.1400,46.0500,46.1500,9436500,0
20040311,45.7500,46.9500,44.8100,44.9900,8949600,0
20040312,45.0700,45.2900,44.9400,45.1500,6125400,0
20040315,45.3500,45.4000,44.7900,44.8500,6892900,0
20040316,45.2200,45.2300,44.8600,45.1100,6395100,0
20040317,45.3000,45.3800,44.1000,44.3900,11411100,0
20040318,44.3500,44.7500,44.0700,44.5700,7631600,0
20040319,44.5800,44.7800,43.7600,43.7700,7964700,0
20040322,43.7200,44.1500,43.3800,43.5800,9671800,0
20040323,43.7000,44.1700,43.6700,43.9500,5927600,0
20040324,43.9000,44.1200,42.8500,43.0100,8432800,0
20040325,43.3500,43.9800,43.1000,43.6900,7760300,0
20040326,43.7500,44.4600,43.6800,44.0000,5602800,0
20040329,44.3000,44.6700,43.9500,44.5700,5440500,0
20040330,44.4800,44.5500,43.8000,44.1000,7369100,0
20040331,44.2000,44.4900,43.9500,44.1900,9626100,0
20040401,44.5500,45.2500,44.4500,44.7900,5783700,0
20040402,45.6000,45.7500,44.5900,45.0600,7284700,0
20040405,45.4000,45.4200,44.3800,45.2900,4673300,0
20040406,45.0000,45.1500,44.9200,45.1500,5241600,0
20040407,45.1500,45.2500,44.7600,44.8400,4903900,0
20040408,45.0900,45.2000,44.2800,44.6300,6052700,0
20040412,44.6300,45.0000,44.4000,44.8900,5204300,0
20040413,44.9300,45.1000,44.3800,44.5800,6081600,0
20040414,44.4000,45.5000,44.3000,45.4400,8779500,0
20040415,45.6500,47.1500,45.6500,47.0000,11909200,0
20040416,47.2500,47.3800,46.7200,47.0800,7648300,0
20040419,46.9000,47.0600,46.5100,46.9400,5519200,0
20040420,46.9400,46.9400,46.2000,46.2100,4495400,0
20040421,46.1000,47.2400,46.0500,46.5000,5814700,0
20040422,46.2500,47.1500,45.7900,46.7400,7127000,0
20040423,47.1500,47.1500,46.3900,46.7600,3849200,0
20040426,46.8000,46.9800,46.6200,46.6400,3642200,0
20040427,46.9000,47.6000,46.8600,47.2500,5857700,0
20040428,47.2500,47.5000,47.0000,47.4400,5912100,0
20040429,47.3500,47.4000,46.8600,46.9800,5544900,0
20040430,47.0000,48.4400,46.9600,47.0000,4629700,0
20040503,47.0100,47.7600,47.0100,47.7000,5521400,0
20040504,47.8500,47.9600,47.5100,47.8500,5407400,0
20040505,47.8000,48.1300,47.6500,47.8100,4678600,0
20040506,47.8000,48.3800,47.6800,48.1100,5719500,0
20040507,48.1200,48.4100,47.7000,47.7100,6637900,0
20040510,47.0500,47.5400,46.1600,46.7100,8775200,0
20040511,46.7000,46.7400,45.9900,46.4000,6390500,0
20040512,46.0500,47.0000,45.8600,46.8500,4948900,0
20040513,46.4000,46.7800,46.0600,46.1000,5120600,0
20040514,46.0000,46.9400,46.0000,46.4500,4452000,0
20040517,46.0000,46.8900,46.0000,46.6400,4657900,0
20040518,46.7500,47.0000,46.6400,46.8500,3806400,0
20040519,46.9500,47.0600,46.3000,46.4400,4517300,0
20040520,46.3800,46.7300,46.2000,46.5000,5244000,0
20040521,46.7000,46.8600,46.3800,46.5900,3539600,0
20040524,46.6100,46.7200,45.8300,46.2500,3655000,0
20040525,46.0300,46.9200,46.0000,46.8300,3903000,0
20040526,46.7500,47.0700,46.5900,46.9200,5480300,0
20040527,47.0000,47.5000,46.7500,47.4300,5142200,0
20040528,47.3500,47.7500,47.2300,47.3000,4753800,0
20040601,47.4000,48.4000,47.2500,48.3600,7709100,0
20040602,47.9900,48.2100,47.5900,47.8300,4784400,0
20040603,47.6000,48.2600,47.5700,47.9800,4993800,0
20040604,48.1000,48.4000,48.0300,48.2000,4568100,0
20040607,48.2500,48.5100,47.8700,48.0500,4443000,0
20040608,47.8000,48.4300,47.8000,48.3700,4828700,0
20040609,48.1000,48.3800,47.8200,47.8500,3778500,0
20040610,47.6100,47.8000,47.2600,47.7800,4193800,0
20040614,47.5300,47.6200,46.8800,46.9000,6583800,0
20040615,47.3500,48.1300,47.2000,47.9500,7511300,0
20040616,48.2000,48.4700,48.0500,48.0800,5229900,0
20040617,48.1200,48.4800,47.9200,48.3200,4139000,0
20040618,48.3300,48.7800,48.2300,48.3600,8244400,0
20040621,48.1000,48.5000,47.9200,47.9500,4145500,0
20040622,47.7000,47.9300,47.4000,47.5900,5173400,0
20040623,47.4600,47.9000,47.1500,47.8100,5957100,0
20040624,47.8400,48.4200,47.6100,47.9100,4223600,0
20040625,47.9200,48.0000,47.0000,47.0000,7145700,0
20040628,47.3000,47.3800,46.9900,47.1300,4740700,0
20040629,47.1300,47.7400,47.0500,47.3500,3867200,0
20040630,47.5000,47.7000,46.9100,47.5000,5895700,0
20040701,47.6500,47.7300,46.5100,47.0500,6787400,0
20040702,47.3000,47.3600,46.8200,46.8600,3222800,0
20040706,46.8600,47.0500,46.5600,46.6000,4113600,0
20040707,46.5100,46.6800,46.0900,46.3100,4728200,0
20040708,45.8500,46.7800,45.8500,45.9200,5915800,0
20040709,46.0500,46.2700,45.7400,45.8600,4117400,0
20040712,45.8600,45.9500,45.3032,45.6700,4445400,0
20040713,45.6900,45.7500,45.3500,45.5500,3645300,0
20040714,45.5500,46.1000,45.5500,45.6800,5143900,0
20040715,45.6200,45.8900,44.7000,44.7100,5477300,0
20040716,44.9500,45.0000,44.2500,44.8000,6519100,0
20040719,44.8000,44.9400,44.3000,44.4500,5491900,0
20040720,44.5000,44.9800,44.3200,44.8300,7612100,0
20040721,45.2500,45.8000,44.5900,44.5900,7508500,0
20040722,44.7900,45.5500,44.7000,45.3600,7363700,0
20040723,45.3000,45.5900,44.6400,45.1600,5504800,0
20040726,45.1600,45.4000,44.5200,45.0000,6180700,0
20040727,45.0400,45.0600,44.5800,45.0400,5201300,0
20040728,45.1000,45.1200,44.3800,45.0200,5556000,0
20040729,45.0300,45.8000,44.7700,45.4000,5305300,0
20040730,45.1500,45.7000,44.9200,45.3500,4036500,0
20040802,45.3000,45.7000,45.1100,45.4700,4476000,0
20040803,45.2200,45.4300,44.8500,44.8700,5227800,0
20040804,44.9200,45.1700,44.6500,44.9000,4399200,0
20040805,44.7900,44.9500,44.2500,44.4300,4491500,0
20040806,44.0000,44.2000,43.4600,43.6000,6102200,0
20040809,43.7500,44.4500,43.5800,44.0700,4591700,0
20040810,44.3000,44.6500,43.9200,44.6500,3943700,0
20040811,44.6500,45.0900,44.5800,45.0000,5047100,0
20040812,44.8000,45.1700,44.6000,44.7900,4301100,0
20040813,44.7500,44.9500,44.3400,44.5900,2905000,0
20040816,44.4000,45.1500,44.4000,45.0700,3575900,0
20040817,45.0000,45.0500,44.6800,44.9700,5145700,0
20040818,44.6500,45.8100,44.6500,45.8100,5267800,0
20040819,45.5600,45.7600,45.1100,45.4200,3745700,0
20040820,45.2800,46.4300,45.2800,46.0800,5628800,0
20040823,46.9500,47.0000,46.1700,46.2200,3712300,0
20040824,46.4200,46.6600,46.1800,46.3500,3541100,0
20040825,46.3500,46.8500,45.2900,46.0200,7407200,0
20040826,45.4500,45.5000,44.7100,45.0500,9208600,0
20040827,45.0500,45.2800,44.9800,45.1500,5627300,0
20040830,44.8500,45.6800,44.8500,44.9300,4806400,0
20040831,44.9000,45.2200,44.5100,44.9700,5512800,0
20040901,44.5900,44.6900,44.1200,44.5400,4982400,0
20040902,44.6500,45.3100,44.4000,45.1200,4695600,0
20040903,45.2800,45.7000,45.2200,45.4800,4549200,0
20040907,45.6500,45.9200,45.3500,45.7800,5019700,0
20040908,45.6500,45.9900,45.5700,45.6400,5519400,0
20040909,45.6400,45.6400,45.1700,45.2600,4632200,0
20040910,45.0100,45.9600,45.0000,45.7700,4957200,0
20040913,45.4900,45.5000,45.0500,45.4500,7952500,0
20040914,45.4500,45.8700,45.1200,45.5500,5375800,0
20040915,45.7300,45.8000,45.2000,45.4000,5301300,0
20040916,45.4000,45.5000,45.0300,45.1800,3750900,0
20040917,45.4000,45.4200,44.9500,44.9700,6944800,0
20040920,44.8500,45.0300,44.4100,44.6700,6894600,0
20040921,44.6800,45.0900,44.5800,44.8400,5486200,0
20040922,44.6000,44.8900,44.5000,44.7500,5424800,0
20040923,44.7500,45.0700,44.2000,44.2700,4940300,0
20040924,44.2500,44.3700,44.0400,44.1000,4859600,0
20040927,43.0400,44.8400,43.0400,44.4600,7707500,0
20040928,44.6800,45.3400,44.5000,44.9200,5832000,0
20040929,44.7800,45.0700,44.6400,45.0700,4889500,0
20040930,33.4000,34.1000,32.4600,33.0000,145048600,0
20041001,33.6900,33.9700,33.2000,33.3100,57526800,0
20041004,34.2700,34.3200,33.7300,34.2300,35394700,0
20041005,34.2400,34.2500,33.4300,33.4300,27482300,0
20041006,33.1200,33.1600,31.6600,31.6700,48447700,0
20041007,31.1500,31.2500,30.1800,30.9800,51448800,0
20041008,30.8000,31.1200,30.3400,30.3400,21718000,0
20041011,30.3400,31.1400,29.7500,30.7400,24172100,0
20041012,30.5300,31.0000,30.2900,30.8500,17180400,0
20041013,31.1800,31.2000,29.9300,30.0700,23983300,0
20041014,30.3000,30.5500,30.1400,30.1900,13877300,0
20041015,30.1000,30.7500,30.1000,30.5000,14198400,0
20041018,30.3000,31.0100,30.3000,30.9000,12697200,0
20041019,31.1000,31.3000,31.0300,31.1600,14574700,0
20041020,31.1600,31.4800,31.1000,31.4000,15566300,0
20041021,31.2700,31.5000,30.7100,31.2600,10243600,0
20041022,31.1000,31.2500,30.5000,30.5600,13534500,0
20041025,30.5600,30.6300,30.2000,30.4900,10972200,0
20041026,30.4800,30.6600,30.2300,30.6600,12623300,0
20041027,30.5500,31.2400,30.5100,31.2200,11928500,0
20041028,31.1500,31.6700,31.1200,31.5700,9775100,0
20041029,31.5100,32.0400,31.0500,31.3100,16951800,0
20041101,29.3400,29.8000,27.9900,28.2800,66606200,0
20041102,28.2400,28.5500,26.4000,26.8000,64186200,0
20041103,27.6000,27.9000,26.9000,27.8700,49516700,0
20041104,27.9400,28.2500,26.8800,27.0200,34397000,0
20041105,26.6800,26.9000,25.9900,26.2100,50703800,0
20041108,26.0800,26.5800,25.7400,26.5700,39145600,0
20041109,25.8300,26.1900,25.7400,26.0000,43058900,0
20041110,25.6000,27.6100,25.6000,26.4100,33985800,0
20041111,26.5500,26.6000,26.1200,26.1500,19387500,0
20041112,26.2000,26.6700,26.2000,26.4500,18565600,0
20041115,26.4500,27.3400,26.4000,27.1200,23143900,0
20041116,27.2500,27.7500,27.2100,27.4800,20030500,0
20041117,27.6500,27.8000,27.3000,27.3400,13940500,0
20041118,27.2700,27.5000,26.8800,27.3600,14162800,0
20041119,27.2000,27.4500,27.0000,27.1200,13858900,0
20041122,27.1200,27.4000,26.9900,27.1300,13005600,0
20041123,27.1300,27.2100,26.9900,27.1500,11186500,0
20041124,27.2500,27.4000,27.1100,27.2200,11528300,0
20041126,27.3600,27.7700,27.3500,27.7000,7302600,0
20041129,27.9200,28.1000,27.6500,27.6700,13231900,0
20041130,27.6600,28.1300,27.6600,28.0200,16179800,0
20041201,27.8500,27.8800,27.3200,27.7200,15690700,0
20041202,27.7300,28.6700,27.5500,28.6000,20544000,0
20041203,28.6000,28.9100,28.4000,28.6800,16327700,0
20041206,28.5800,28.6500,28.1100,28.1100,13459300,0
20041207,28.1500,28.2500,27.8600,27.8900,13294100,0
20041208,28.2500,28.7200,28.2000,28.6900,20306500,0
20041209,28.6900,28.8500,28.4900,28.7300,12469100,0
20041210,29.0100,29.2500,28.3200,28.7400,8965100,0
20041213,28.7500,29.0600,28.7400,29.0500,12064300,0
20041214,29.0500,29.6400,29.0500,29.6200,16938300,0
20041215,29.9500,30.5200,29.8400,30.4800,31328900,0
20041216,30.5500,31.8400,30.5200,31.7900,30838400,0
20041217,30.8400,31.7900,30.3700,31.5900,38319000,0
20041220,31.2700,31.6900,31.2600,31.5100,18161100,0
20041221,31.3500,31.9800,31.3400,31.9800,18490300,0
20041222,32.0000,32.3900,31.9800,32.2200,13906700,0
20041223,32.3900,32.6600,32.1900,32.3000,12041000,0
20041227,32.3000,32.5000,31.3900,31.9500,9690900,0
20041228,31.9900,32.3000,31.9700,32.2000,8421500,0
20041229,32.2500,32.4200,32.0000,32.2400,7243200,0
20041230,32.2800,32.3600,32.1400,32.2200,6907300,0
20041231,32.2300,32.3900,32.1400,32.1400,6133400,0
20050103,31.9900,32.2300,30.9800,31.2600,17983700,0
20050104,31.4700,31.6000,31.0100,31.1300,12954000,0
20050105,31.1300,31.6500,31.0500,31.3400,15856400,0
20050106,31.5000,31.7400,31.3400,31.5300,7194600,0
20050107,31.5200,31.6000,31.1200,31.1300,10313700,0
20050110,31.1300,31.5000,30.7200,31.5000,8132400,0
20050111,31.4800,31.4800,31.0800,31.1700,7532600,0
20050112,31.2500,31.3500,30.9600,31.0800,9950800,0
20050113,31.0000,31.0500,30.5000,30.6500,7984100,0
20050114,30.4000,30.9300,30.4000,30.8700,7169800,0
20050118,30.8700,31.4100,30.6800,31.3000,8084300,0
20050119,31.2900,31.5000,30.9800,31.0200,8001100,0
20050120,31.2000,31.2100,30.6400,30.7300,7782700,0
20050121,30.7600,30.7900,30.2100,30.3600,7000600,0
20050124,30.5000,30.6500,29.8500,29.8500,10357000,0
20050125,30.2500,31.2200,30.0000,30.9500,12317300,0
20050126,31.0000,31.3400,31.0000,31.1700,7228700,0
20050127,31.1200,31.2800,30.8200,31.1800,7219800,0
20050128,31.3300,31.3300,27.4800,28.0200,57161800,0
20050131,28.0200,28.1800,27.6200,28.0500,29904400,0
20050201,28.0600,28.2900,27.7800,27.8300,17037800,0
20050202,27.9300,28.6500,27.8600,28.4600,13757400,0
20050203,28.4500,28.6400,28.0300,28.4100,12958000,0
20050204,28.4100,28.4700,28.2200,28.3500,8800700,0
20050207,28.2000,28.8500,28.1500,28.4300,10382000,0
20050208,28.3100,28.8400,28.2600,28.8000,8984300,0
20050209,28.8000,29.2300,28.6100,28.7000,9409600,0
20050210,28.8000,28.9500,28.5000,28.7600,6534300,0
20050211,28.7500,29.3400,28.6900,29.2100,8711000,0
20050214,29.1100,29.4500,29.0200,29.4100,6681300,0
20050215,29.2800,29.7100,29.1400,29.3500,7737600,0
20050216,29.1000,29.1800,28.7700,29.0200,8393900,0
20050217,29.0200,29.1000,28.4900,28.8500,8126100,0
20050218,29.7000,32.6100,29.4800,32.6100,59010500,0
20050222,32.5200,32.6000,31.1800,31.2100,35981500,0
20050223,31.5400,32.0000,31.2800,31.7600,12335800,0
20050224,31.8000,32.0200,31.5500,31.9900,7909800,0
20050225,31.8000,32.1600,31.5200,31.9000,8672800,0
20050228,31.9000,32.0200,31.3700,31.7000,14892700,0
20050301,32.0600,32.1900,31.8300,32.1300,9404400,0
20050302,31.8500,31.9100,31.3000,31.6000,9438100,0
20050303,31.6600,31.7100,31.1000,31.5800,7179800,0
20050304,31.6900,31.7800,31.2000,31.6800,7323500,0
20050307,31.7500,31.7900,31.5600,31.7000,7668300,0
20050308,31.7500,31.9400,31.6600,31.7300,6709600,0
20050309,31.9500,31.9500,31.5600,31.8300,7387000,0
20050310,31.9900,32.2800,31.8700,32.1600,7791300,0
20050311,32.2800,32.3300,32.0200,32.1600,6125600,0
20050314,32.2400,32.3900,32.0000,32.2900,2845200,0
20050315,32.5000,32.5000,31.9500,32.0000,3148300,0
20050316,32.0000,32.1400,31.5200,31.7000,3841900,0
20050317,31.6300,31.8100,31.5300,31.7200,3290800,0
20050318,31.8500,32.0400,31.4200,32.0400,8096800,0
20050321,32.0500,32.0500,31.7800,31.8400,4711100,0
20050322,32.0000,32.0900,31.7500,31.9800,6548000,0
20050323,31.9500,32.3500,31.9000,32.0600,7006300,0
20050324,32.0900,32.1400,31.8000,31.8700,4190000,0
20050328,32.0800,32.0900,31.7100,31.7600,4289500,0
20050329,31.7700,32.1600,31.7600,32.0100,5640500,0
20050330,32.1500,32.4500,32.0200,32.4400,4437600,0
20050331,32.4100,32.5500,32.1600,32.3700,6217600,0
20050401,32.6700,32.6800,32.2400,32.3100,5110400,0
20050404,32.3800,32.5400,32.0600,32.5000,6092300,0
20050405,32.6900,33.1000,32.6000,33.0400,8544700,0
20050406,33.2400,33.4200,32.7600,32.8900,5582800,0
20050407,32.4000,33.5100,32.0200,33.4900,15017600,0
20050408,33.7000,33.7300,33.1800,33.3300,5526200,0
20050411,33.4500,33.5800,33.0500,33.1400,3679300,0
20050412,33.0500,33.8200,32.9600,33.8100,5827300,0
20050413,33.8100,35.2900,33.5200,34.5200,17975000,0
20050414,34.6000,34.9700,34.5300,34.7800,14244400,0
20050415,35.2400,35.3600,34.7600,34.8000,15485200,0
20050418,34.7500,34.7500,34.1800,34.4300,8610100,0
20050419,34.6500,34.8000,34.1300,34.6800,6328700,0
20050420,34.4000,34.5600,33.6000,34.0700,8637400,0
20050421,34.9700,34.9700,33.9500,34.2800,7514400,0
20050422,34.2800,34.4000,33.9400,34.2000,5751400,0
20050425,34.0800,34.0900,33.6000,33.9200,5901900,0
20050426,33.8900,33.9800,33.5000,33.6000,5556900,0
20050427,33.6100,33.8500,33.3700,33.4900,5633200,0
20050428,33.4500,33.8000,33.2800,33.7900,4848400,0
20050429,33.7000,34.1500,33.5100,33.9000,6558500,0
20050502,34.0700,34.1200,33.7000,34.0000,4613200,0
20050503,34.1500,34.4200,34.0500,34.4200,4970600,0
20050504,34.3300,34.9500,34.3100,34.9300,5688200,0
20050505,34.9300,35.0200,34.3600,34.7500,6082900,0
20050506,34.8500,35.2000,34.0100,34.1600,5530000,0
20050509,34.0200,34.2300,33.7900,34.2000,5541500,0
20050510,34.1000,34.1300,33.6500,33.8800,4881800,0
20050511,33.8800,33.9400,33.4000,33.5000,4794600,0
20050512,33.5500,33.7900,33.4000,33.6400,4673800,0
20050513,33.7500,33.7500,33.3100,33.4600,5997600,0
20050516,33.5700,33.5900,33.3100,33.4500,4524700,0
20050517,33.0000,33.0800,32.5900,33.0100,10021700,0
20050518,33.2300,33.2400,32.6500,32.9500,7764000,0
20050519,32.7500,32.8600,32.5500,32.7900,4541700,0
20050520,32.8900,32.9500,32.6200,32.6200,9078800,0
20050523,32.5000,32.9500,32.4900,32.8500,4228200,0
20050524,32.8600,33.2500,32.7400,32.7400,5509700,0
20050525,32.7500,32.8600,32.4600,32.5300,4085300,0
20050526,32.6900,32.6900,32.2200,32.3500,5975700,0
20050527,32.4000,32.5800,32.3100,32.4500,3094200,0
20050531,32.4500,32.5500,32.2800,32.4400,8269200,0
20050601,32.2000,32.3900,31.9100,32.1900,5109600,0
20050602,32.1700,32.2300,32.0000,32.2300,3570700,0
20050603,32.2300,32.2300,31.9000,32.0900,4590100,0
20050606,32.0600,32.1100,31.9100,32.0300,3198500,0
20050607,32.0400,32.3900,32.0000,32.0800,4018400,0
20050608,32.1700,32.1700,31.5800,31.6300,4833700,0
20050609,31.5000,31.6000,31.2600,31.3500,5188600,0
20050610,31.3000,31.4800,31.0800,31.3900,5150600,0
20050613,31.0200,31.6600,31.0100,31.5500,4842500,0
20050614,31.5500,31.8500,31.4600,31.7800,4144600,0
20050615,31.7400,31.9800,31.5300,31.9000,5192000,0
20050616,32.0000,32.1700,31.8900,32.0000,4798300,0
20050617,32.5000,32.5000,31.8700,32.2200,8794300,0
20050620,32.0000,32.2800,31.9300,32.1100,4545300,0
20050621,32.2000,32.2800,31.8800,31.9900,3659700,0
20050622,32.2400,32.2400,31.9100,31.9800,4462000,0
20050623,31.9100,31.9100,31.2300,31.2500,7192100,0
20050624,31.1300,31.2200,30.5000,30.5500,7905500,0
20050627,30.4000,30.8800,30.4000,30.5000,5752000,0
20050628,30.7800,31.1200,30.6100,30.9700,5078100,0
20050629,31.0000,31.0400,30.7000,30.8300,5096400,0
20050630,31.4000,31.4000,30.6000,30.8000,6414600,0
20050701,31.2500,31.3500,31.0000,31.0600,6276400,0
20050705,31.1100,31.2000,30.6600,31.1000,4521300,0
20050706,31.2500,31.2700,30.5100,30.5600,4655600,0
20050707,30.2500,30.6500,29.9000,29.9800,9732800,0
20050708,30.0500,31.0400,30.0500,31.0000,8179800,0
20050711,30.7000,31.2700,30.6200,31.2400,6078000,0
20050712,31.0700,31.7000,31.0400,31.6000,6491400,0
20050713,31.6900,31.7500,31.4100,31.6200,4299100,0
20050714,31.7500,32.0200,31.7200,31.9100,5048500,0
20050715,31.9200,32.3000,31.7800,31.9100,5190000,0
20050718,31.9100,32.3400,31.7700,31.8800,4876700,0
20050719,31.9200,32.0900,31.5300,31.9500,4470400,0
20050720,31.8300,32.1100,31.4500,31.8500,4731100,0
20050721,31.4500,31.5000,30.8200,31.3800,7113400,0
20050722,31.3800,31.3800,30.8900,31.1400,4317300,0
20050725,31.0500,31.0900,30.6200,30.7400,7030700,0
20050726,30.7800,31.1200,30.6100,30.6900,9742800,0
20050727,30.6300,31.4000,30.6200,31.2200,6014400,0
20050728,31.4300,31.6900,31.2300,31.2900,6041300,0
20050729,31.0200,31.3400,30.9600,31.0600,6474300,0
20050801,31.2400,31.2400,30.6000,30.6800,6790200,0
20050802,30.6600,30.7800,30.3500,30.6900,6997700,0
20050803,30.6900,30.9300,30.5100,30.8200,5873600,0
20050804,30.6500,30.7800,30.3200,30.3400,6024100,0
20050805,30.3900,30.9200,30.3600,30.6600,9463300,0
20050808,30.8500,30.8500,30.3900,30.4500,5319300,0
20050809,30.6900,31.0000,30.5800,30.9800,7298400,0
20050810,31.1800,31.4600,31.0300,31.1700,6434000,0
20050811,31.1800,31.4100,30.9100,31.0900,5458200,0
20050812,31.0100,31.0500,30.4800,30.5500,6899100,0
20050815,30.6000,30.7800,30.4300,30.6600,5205400,0
20050816,30.7000,30.7500,30.3000,30.3000,6333100,0
20050817,30.3000,30.6500,30.3000,30.5600,6823400,0
20050818,30.4700,30.7400,30.3500,30.4100,8037300,0
20050819,30.3900,30.5900,27.7500,28.0600,38576300,0
20050822,27.4500,27.9900,27.0000,27.8900,46913500,0
20050823,27.7800,27.8800,27.5200,27.5800,15906100,0
20050824,27.5500,28.0800,27.5500,27.8300,14976800,0
20050825,27.8500,27.9200,27.6900,27.7700,7985900,0
20050826,27.7200,27.7900,27.5200,27.6600,8177400,0
20050829,27.4800,28.3000,27.4600,28.1200,11336300,0
20050830,28.1100,28.2900,28.0000,28.2900,10365700,0
20050831,28.0000,28.3200,27.8100,28.2300,13078500,0
20050901,28.3200,28.5400,28.2300,28.4100,9048900,0
20050902,28.6600,28.9900,28.4900,28.8300,11014300,0
20050906,28.8400,29.0800,28.7500,28.9900,12086000,0
20050907,28.8700,29.2600,28.8600,29.2500,10158000,0
20050908,29.4300,29.4600,29.0100,29.1900,6662800,0
20050909,29.0100,29.3300,28.7800,29.3100,8780300,0
20050912,29.1400,29.2400,28.7900,29.1600,5711800,0
20050913,28.8100,29.0800,28.6500,28.6700,10212800,0
20050914,28.8000,29.0500,28.6300,28.7000,7205200,0
20050915,28.7000,28.9000,28.5800,28.7600,5150400,0
20050916,29.0000,29.0000,28.5000,28.9000,11761400,0
20050919,28.6800,28.7500,28.4300,28.6500,6061900,0
20050920,28.5500,28.6400,28.0800,28.1800,7965600,0
20050921,28.1800,28.1800,27.6800,27.8000,6807900,0
20050922,27.6800,27.8000,27.4700,27.6000,7765600,0
20050923,27.6600,27.7500,27.4100,27.6200,5938500,0
20050926,28.0000,28.0400,27.5500,27.8300,7694000,0
20050927,27.9000,27.9300,27.4100,27.4500,7444000,0
20050928,27.2400,27.8300,27.2400,27.5200,8352200,0
20050929,27.5900,27.6000,26.9700,27.3200,8965700,0
20050930,27.2500,27.4300,27.1300,27.2100,11924800,0
20051003,27.4200,27.6500,27.2500,27.2500,11026100,0
20051004,27.6500,27.6500,27.1000,27.2000,9683300,0
20051005,27.1500,27.2800,26.8800,26.8900,7750900,0
20051006,27.8000,27.8400,26.6400,26.8300,20753200,0
20051007,27.3500,27.5300,25.5000,25.5000,12472700,0
20051010,26.5000,26.9700,26.2100,26.9000,12567500,0
20051011,27.1000,27.1400,26.5800,26.7500,10167100,0
20051012,27.2400,27.2400,26.7400,26.7800,7878900,0
20051013,26.8000,27.1900,26.7100,26.8100,7462500,0
20051014,26.8300,27.2000,26.5900,27.1600,8371200,0
20051017,27.1000,27.3200,26.6700,27.0800,5513800,0
20051018,26.8900,27.3400,26.8500,27.0500,10435500,0
20051019,27.1200,27.1500,26.7800,26.9200,8609500,0
20051020,27.0000,27.3900,26.6200,26.9200,9410300,0
20051021,26.9200,27.0500,26.1300,26.1800,9551700,0
20051024,26.9400,27.0400,26.1300,27.0000,11675400,0
20051025,26.7500,27.1100,26.7200,27.0200,7145300,0
20051026,26.9200,27.2500,26.9100,27.1900,6849000,0
20051027,27.0100,27.1900,26.9200,26.9200,6430500,0
20051028,27.3800,27.5700,27.2000,27.5400,10439800,0
20051031,27.7300,28.2600,27.6500,28.2200,12949600,0
20051101,28.4500,28.6400,28.2000,28.5200,11735600,0
20051102,28.2400,28.4600,27.8000,28.4100,9642200,0
20051103,28.4500,30.9000,28.3900,29.4800,38111500,0
20051104,29.4000,29.5000,29.0100,29.2200,9771500,0
20051107,29.2200,29.4600,29.0000,29.4500,5712500,0
20051108,29.4800,29.8300,29.3400,29.3700,6742000,0
20051109,29.1500,29.7200,29.1500,29.5900,6525400,0
20051110,29.7000,30.1000,29.5900,30.0300,8243000,0
20051111,30.0800,30.0800,29.5800,30.0300,8658600,0
20051114,30.0000,30.2400,29.9700,30.2300,8421500,0
20051115,30.2000,30.3600,29.9400,30.0200,10033300,0
20051116,30.1100,30.2500,29.5900,29.7800,8269200,0
20051117,29.9900,30.0200,29.5200,29.6100,7457000,0
20051118,29.9200,30.4500,29.6500,30.4200,13621100,0
20051121,30.4100,30.5400,30.1800,30.4700,7832000,0
20051122,30.4800,30.6400,30.2700,30.5100,6661300,0
20051123,30.6000,30.8700,30.4100,30.8100,5763700,0
20051125,30.8000,31.0100,30.6600,30.9800,3484500,0
20051128,31.0100,31.0100,29.2900,29.5600,26204000,0
20051129,29.6000,30.3100,29.6000,30.0200,17169300,0
20051130,29.7400,29.9500,29.3700,29.4000,10346400,0
20051201,29.6900,29.8700,29.3500,29.6800,9595900,0
20051202,29.6300,30.0000,28.8900,29.9700,6936600,0
20051205,29.7700,30.1300,29.7000,30.1100,9058100,0
20051206,30.1100,30.4200,30.0500,30.1300,8561100,0
20051207,30.0300,30.5100,29.9200,30.2900,9162500,0
20051208,30.2000,30.3900,29.6200,29.6800,13320200,0
20051209,29.0200,29.2400,28.7600,29.1300,17835600,0
20051212,28.7500,29.6000,27.9900,28.4100,24205900,0
20051213,28.5300,29.1500,28.5000,28.9000,12925700,0
20051214,28.9000,29.7600,28.8800,29.2000,16000300,0
20051215,29.7000,30.2000,29.5000,29.7700,17072200,0
20051216,29.6000,30.0900,29.6000,30.0100,14584600,0
20051219,30.9500,32.3000,30.9500,32.2500,38728200,0
20051220,32.1100,32.3500,31.8100,31.9900,15658400,0
20051221,32.1400,32.1400,31.8300,31.9300,7368200,0
20051222,31.8900,32.0400,31.7000,32.0100,7444600,0
20051223,31.6100,32.2400,31.6100,32.2000,4808900,0
20051227,32.1000,32.2400,31.8100,31.9400,6366200,0
20051228,32.0400,32.1900,31.8000,31.9100,7327100,0
20051229,32.0800,32.5400,32.0800,32.3500,7650500,0
20051230,32.3500,32.3500,31.7600,31.8100,8295600,0
20060103,32.5200,32.8700,31.8100,32.7500,11627600,0
20060104,32.7500,33.2000,32.7500,33.1300,12547200,0
20060105,32.9200,33.3900,32.5000,33.1800,15633600,0
20060106,33.0900,33.3600,32.8700,33.1200,9328300,0
20060109,33.2200,33.6600,32.7500,33.6600,13089600,0
20060110,33.4500,33.4500,33.1300,33.3300,8980400,0
20060111,33.4900,33.5900,33.3100,33.4600,9549700,0
20060112,33.5600,33.5800,33.3500,33.4800,7148600,0
20060113,33.5300,33.7200,33.3500,33.4700,7080400,0
20060117,33.1100,33.6500,33.0100,33.2100,10258100,0
20060118,33.1200,33.4200,32.9500,33.0300,9141200,0
20060119,33.3600,33.6300,33.2200,33.3200,9322400,0
20060120,33.3200,33.4300,33.0100,33.2500,10139500,0
20060123,33.1400,33.2100,32.7600,32.8300,7769700,0
20060124,32.7300,33.0100,32.6100,32.7800,7711100,0
20060125,32.7000,33.2400,32.5500,33.1900,8122300,0
20060126,33.3400,34.0500,33.3200,33.9500,11075200,0
20060127,33.8000,34.8500,33.7100,34.7000,10949400,0
20060130,34.4100,34.6500,34.0600,34.4600,10056600,0
20060131,34.8700,34.8800,34.3900,34.5000,14980800,0
20060201,34.2700,34.7400,34.2000,34.6600,8721500,0
20060202,34.5500,34.7300,33.7000,33.8200,10660400,0
20060203,34.5000,34.6400,33.8200,34.3900,10410500,0
20060206,34.2400,34.2900,33.7400,33.8300,6760300,0
20060207,33.7000,34.4000,33.5600,33.6900,6747100,0
20060208,33.9000,34.4800,33.6400,34.2900,9348500,0
20060209,34.4800,34.7000,34.3000,34.3400,8609400,0
20060210,33.7000,34.4000,33.6600,34.3100,7243400,0
20060213,34.3200,34.6900,34.1300,34.3100,5723700,0
20060214,34.5100,34.7200,34.3500,34.6700,6627100,0
20060215,34.5800,35.3000,34.5800,35.2900,12796700,0
20060216,35.0000,36.0800,34.9800,35.9800,12323900,0
20060217,35.9800,36.0600,35.5200,36.0500,11745300,0
20060221,36.5200,36.6500,35.4700,35.5900,9821900,0
20060222,35.8100,36.2500,35.5000,35.9200,11982900,0
20060223,35.5500,35.7000,35.2900,35.4100,10516300,0
20060224,35.5400,35.5400,35.0000,35.1000,5982800,0
20060227,35.0200,35.5900,35.0200,35.3600,8139500,0
20060228,35.0900,35.2900,34.8600,34.8600,8523100,0
20060301,35.0500,35.3600,34.7100,34.9600,7657500,0
20060302,34.7500,35.2600,34.7100,35.1200,9072700,0
20060303,34.9400,35.4200,34.7500,35.1900,6615400,0
20060306,35.1100,35.3500,34.8000,34.9600,8012600,0
20060307,34.9600,35.0000,34.6800,34.9000,5514100,0
20060308,34.6000,34.8500,34.3400,34.6800,5717000,0
20060309,34.5700,34.6500,34.3900,34.5100,5120300,0
20060310,34.7500,34.9600,34.5000,34.7600,5915200,0
20060313,34.7800,35.3500,34.7500,35.2000,8153700,0
20060314,35.1000,35.4600,34.9500,35.1000,5937100,0
20060315,35.0000,35.2700,34.8800,35.1600,5119200,0
20060316,35.0000,35.5100,34.9600,35.2800,5286800,0
20060317,35.4700,35.6900,35.3500,35.6400,8743300,0
20060320,35.5400,35.9300,35.4200,35.6600,5649500,0
20060321,35.8600,36.1800,35.6400,35.8900,7387200,0
20060322,35.5500,36.3200,35.5500,36.2300,6214200,0
20060323,36.1000,36.5000,35.9100,36.2000,5502400,0
20060324,36.1200,36.3200,36.0000,36.0500,5098700,0
20060327,35.9100,36.2500,35.8000,36.0200,5835600,0
20060328,36.0400,36.1500,35.5100,35.6500,6385400,0
20060329,35.7300,36.0800,35.5600,35.8000,8209300,0
20060330,35.7200,36.1400,35.2200,35.6100,7383500,0
20060331,35.7700,35.9200,35.0300,35.2300,8812600,0
20060403,35.4700,35.6100,35.3100,35.4100,10015900,0
20060404,35.7500,35.9000,35.4100,35.4800,9070100,0
20060405,35.3800,36.0900,35.3600,35.9900,9217600,0
20060406,34.6200,35.0400,34.2600,34.8400,21049200,0
20060407,34.5000,34.7900,34.3000,34.4700,11054100,0
20060410,34.4100,34.7900,34.3500,34.4200,7608500,0
20060411,34.4200,35.1000,33.7900,34.0600,13406000,0
20060412,33.9000,34.0300,33.6200,33.8500,8252300,0
20060413,33.6500,34.0000,33.6500,33.9400,5343900,0
20060417,33.9000,33.9400,33.5500,33.8000,5330800,0
20060418,33.7300,34.4900,33.7200,34.4800,9102200,0
20060419,34.4500,34.7800,34.2200,34.4000,6325100,0
20060420,34.6200,35.2600,34.5200,35.0000,8367700,0
20060421,35.1900,35.1900,34.2500,34.7400,11507900,0
20060424,34.3200,34.7400,34.1200,34.3700,6851600,0
20060425,34.2900,34.3900,33.9000,34.2400,5495500,0
20060426,34.3000,34.8000,34.2100,34.3200,6556500,0
20060427,34.0000,34.9400,34.0000,34.6000,6502600,0
20060428,34.4200,34.7000,34.1800,34.4200,7130000,0
20060501,34.6700,34.8500,34.0500,34.1800,5716500,0
20060502,34.2400,34.5600,33.9900,34.4800,6221900,0
20060503,34.5000,34.6800,34.0600,34.1500,7617000,0
20060504,34.0800,34.4000,34.0800,34.3100,6211800,0
20060505,34.4400,34.5500,34.0400,34.4800,7036300,0
20060508,34.7700,34.7900,34.2500,34.4500,6393700,0
20060509,34.4500,34.9400,34.3300,34.4300,8481300,0
20060510,34.4400,35.0000,34.3000,34.6700,8004600,0
20060511,34.6100,34.8900,34.4100,34.5100,7270500,0
20060512,34.4800,34.8300,34.1800,34.3100,7491900,0
20060515,34.5300,35.2800,34.2900,34.6900,10331700,0
20060516,34.8500,35.4000,34.8000,35.1200,8923600,0
20060517,35.0000,35.5100,34.1800,34.3400,15114700,0
20060518,34.5400,35.3400,34.3800,35.1300,15513700,0
20060519,35.2500,35.2500,34.1300,34.4200,14230800,0
20060522,34.3200,34.6100,34.3000,34.4100,12622800,0
20060523,34.3600,34.6000,34.0100,34.4400,11485400,0
20060524,34.2500,34.6300,33.8900,33.9400,11024800,0
20060525,34.0000,34.4400,34.0000,34.3900,11302700,0
20060526,34.4800,35.0300,34.4700,34.5600,9603200,0
20060530,34.3100,34.6300,33.1400,33.1400,16736600,0
20060531,33.0100,33.3400,32.7500,33.2900,12674100,0
20060601,33.5100,33.8200,33.3600,33.8000,12537700,0
20060602,33.6500,34.2400,33.5000,33.9500,6675500,0
20060605,33.8500,34.0300,33.4100,33.4700,5199400,0
20060606,33.7000,33.9500,33.4000,33.9000,8406200,0
20060607,34.0800,34.5100,33.9400,33.9600,8837000,0
20060608,33.9200,34.5400,33.4600,33.9700,14159700,0
20060609,34.0000,34.1500,33.7600,33.8100,7488900,0
20060612,34.0600,34.1300,33.3600,33.3700,6550300,0
20060613,33.4800,34.0700,33.1600,33.6600,10794000,0
20060614,33.5600,33.7400,33.1200,33.4900,7093400,0
20060615,33.5600,34.4300,33.4600,34.3300,10486000,0
20060616,34.4000,34.7500,34.0900,34.4100,9029300,0
20060619,34.4900,34.7700,34.4000,34.4600,7848900,0
20060620,34.6200,35.0200,34.5000,34.9200,9215700,0
20060621,34.9200,35.4500,34.8900,35.2700,8941100,0
20060622,35.1800,35.6500,35.0501,35.2500,9063000,0
20060623,35.0400,35.0700,34.7100,34.9400,7167000,0
20060626,35.1000,35.4600,34.7000,35.0200,7711700,0
20060627,34.9000,34.9800,34.6100,34.7100,6265300,0
20060628,34.9900,35.3500,34.9200,35.1000,8280300,0
20060629,35.1800,36.0000,35.1500,35.8900,10247300,0
20060630,36.0700,36.8400,36.0100,36.4300,12841700,0
20060703,36.9000,36.9299,36.4600,36.6200,8743000,0
20060705,36.6400,36.9100,36.5100,36.6900,8609300,0
20060706,36.7000,36.9500,36.5000,36.6600,9810400,0
20060707,36.7000,37.0000,36.3400,36.9700,10007000,0
20060710,37.0000,37.2900,36.8200,36.8200,8483400,0
20060711,37.0000,37.3400,36.5400,37.2700,9191500,0
20060712,37.1800,37.3900,36.4700,36.7000,7399300,0
20060713,36.5000,37.0500,35.0000,36.9400,20898900,0
20060714,36.9400,37.0600,35.7600,36.1500,10431100,0
20060717,36.1500,36.5000,35.8900,36.3700,6903300,0
20060718,36.3700,36.9400,36.2700,36.6900,7476500,0
20060719,36.8500,37.6300,36.5500,37.3200,14828300,0
20060720,37.0900,37.4300,37.0500,37.3000,6418400,0
20060721,37.3900,37.5700,37.1900,37.3600,9380600,0
20060724,38.0000,39.1900,38.0000,38.9500,20042600,0
20060725,39.2800,39.4900,38.9700,39.2700,11779200,0
20060726,39.1600,40.2600,39.1500,40.1800,13372200,0
20060727,40.2700,41.0600,40.0500,40.9800,20332900,0
20060728,41.0000,41.7600,40.7500,41.1200,16526000,0
20060731,41.1100,41.1100,40.1600,40.2700,12283900,0
20060801,40.3800,41.0900,40.1800,40.8200,9860400,0
20060802,40.8000,41.0900,40.6700,41.0300,10250400,0
20060803,41.1100,41.7600,40.7700,41.5900,9941000,0
20060804,41.6400,41.7800,40.9700,41.3500,7716500,0
20060807,41.3500,41.4700,40.1600,40.8400,8569700,0
20060808,41.0100,41.2800,40.7000,40.9800,8243900,0
20060809,41.0000,41.7100,40.9900,41.4600,9394400,0
20060810,41.2000,41.4300,40.8600,41.3300,6684100,0
20060811,40.9500,41.0500,40.4200,40.6000,8429200,0
20060814,40.8500,41.3000,40.7100,40.8800,6728300,0
20060815,41.2300,41.4000,40.8800,40.9500,9603700,0
20060816,41.2500,41.4200,40.9700,41.1800,6863800,0
20060817,41.3000,41.7300,38.0000,38.8300,36580200,0
20060818,38.6000,39.8200,38.3500,39.5200,21824300,0
20060821,40.0000,40.2000,39.4300,39.6500,12536100,0
20060822,39.5800,40.2500,39.5500,39.7500,9741100,0
20060823,39.8500,40.5900,39.7800,40.4600,10792300,0
20060824,40.8200,40.8800,39.9500,40.0600,12015000,0
20060825,39.8000,40.7300,39.8000,40.4400,7909400,0
20060828,40.2500,41.2200,40.2100,40.9500,8883500,0
20060829,40.9000,41.3700,40.7400,41.2700,10621200,0
20060830,40.9400,41.2500,40.7000,40.8000,7847000,0
20060831,40.8100,40.9700,40.3500,40.5500,6917700,0
20060901,40.5200,41.0300,40.3600,40.9600,5722700,0
20060905,40.9900,41.1900,40.6000,41.1700,6397900,0
20060906,41.0100,41.4900,40.7200,41.4000,7513700,0
20060907,41.4000,41.4500,40.5000,40.6400,6932100,0
20060908,39.9000,41.2700,39.9000,41.0600,4936600,0
20060911,40.7000,41.3700,40.7000,41.2900,4977300,0
20060912,41.4800,42.2300,41.4600,42.1800,7295500,0
20060913,41.0500,41.5600,40.8100,41.0900,12442600,0
20060914,41.0800,41.3600,40.9000,41.0300,7497600,0
20060915,41.2000,41.4600,40.9600,41.1000,7719400,0
20060918,40.8500,40.9900,40.5800,40.8000,6516600,0
20060919,41.0400,41.2900,40.7200,41.1800,7803700,0
20060920,41.1700,42.0100,41.1500,41.9400,9648700,0
20060921,41.9400,42.0200,41.5700,41.9500,6558900,0
20060922,41.9700,42.1900,41.8400,42.0400,9434800,0
20060925,42.1500,42.3700,41.9000,41.9600,9529700,0
20060926,41.8100,42.1200,41.3600,41.7600,12600800,0
20060927,42.0000,42.5000,41.8100,42.4000,12679100,0
20060928,42.4500,42.5100,41.9100,42.0600,7603400,0
20060929,41.9400,42.2100,41.6800,41.9000,10870000,0
20061002,42.1500,42.2500,41.6700,41.6700,9167700,0
20061003,41.9300,42.2710,41.7500,41.9900,9391900,0
20061004,42.0000,42.2900,41.8000,41.9400,11248800,0
20061005,42.0000,42.1000,41.2900,41.4200,10601600,0
20061006,41.4000,42.0500,41.2400,41.8600,10240000,0
20061009,41.8600,42.0700,41.6100,41.8600,7352500,0
20061010,41.9900,42.1200,41.6400,41.8200,9345200,0
20061011,41.6500,42.1900,41.6100,42.1900,8626900,0
20061012,42.3500,42.8500,42.1900,42.7600,7085300,0
20061013,42.6800,43.5400,42.6200,43.1900,11621800,0
20061016,43.4000,44.1800,43.3300,43.7600,11046500,0
20061017,43.8900,44.1800,43.3200,43.9600,10173700,0
20061018,44.1700,44.6500,43.8800,44.4800,10129800,0
20061019,44.4800,44.8900,44.2200,44.4900,8210000,0
20061020,45.3600,45.6400,44.8500,45.6400,16211500,0
20061023,45.4600,45.7000,45.3100,45.7000,12143500,0
20061024,45.7000,45.9500,45.2500,45.9300,9563700,0
20061025,45.9000,46.0900,45.7900,46.0700,8452800,0
20061026,46.1000,46.3400,45.8100,46.2100,9285900,0
20061027,46.3700,46.3700,45.7400,46.0900,8101200,0
20061030,45.8800,45.9400,45.5200,45.6400,9308800,0
20061031,45.5000,45.6400,45.1300,45.4200,11540300,0
20061101,45.9900,46.1400,45.5600,45.6700,12098000,0
20061102,45.7100,45.7100,45.1500,45.4000,9668000,0
20061103,45.3500,45.6900,44.3000,45.1000,10188100,0
20061106,45.0800,45.8500,44.8900,45.8100,13462100,0
20061107,45.8100,46.3200,45.6700,45.9000,9819600,0
20061108,44.7600,44.7600,43.6500,44.3400,26451500,0
20061109,44.0000,44.1800,42.7000,42.8800,22615200,0
20061110,42.7700,43.2000,42.2900,43.1200,13341700,0
20061113,43.2000,43.8000,43.1300,43.4600,12145500,0
20061114,43.4800,44.2800,43.3900,43.8900,14961300,0
20061115,43.6900,44.5000,43.6450,44.1500,15784900,0
20061116,44.4000,44.7000,44.3000,44.6500,12626300,0
20061117,44.7100,45.0600,44.6000,45.0600,10204800,0
20061120,44.9500,44.9800,44.4000,44.5700,13057700,0
20061121,44.4000,44.7900,44.1000,44.2200,10923400,0
20061122,44.0600,44.9100,43.9100,44.3800,12906300,0
20061124,44.0100,44.3300,44.0000,44.1800,2738700,0
20061127,44.0700,44.3100,43.5800,43.6200,10220800,0
20061128,43.7200,43.8900,43.3700,43.6700,10660800,0
20061129,44.1000,44.6900,43.9700,44.5600,9711100,0
20061130,44.4000,44.7400,44.1600,44.5100,9628000,0
20061201,44.6500,45.0800,44.4500,45.0600,13565800,0
20061204,45.3200,45.9000,44.3000,44.7000,18723500,0
20061205,44.5500,45.7100,44.5500,45.3900,9519800,0
20061206,44.7000,45.1200,44.1300,44.6700,14819900,0
20061207,44.9100,44.9800,43.8400,43.9500,11053200,0
20061208,43.7900,44.0800,42.9600,43.9300,11364700,0
20061211,43.9500,44.9200,43.8600,44.0100,7820300,0
20061212,44.2900,44.4500,43.4000,43.6200,11457900,0
20061213,43.6400,43.8900,43.0600,43.3400,10780200,0
20061214,43.3100,43.9300,43.3000,43.6000,9719400,0
20061215,43.7100,44.1100,43.4200,44.0400,8942200,0
20061218,43.8900,44.0700,43.6700,43.8300,10783400,0
20061219,43.7500,43.9800,43.2900,43.5100,13300800,0
20061220,43.5000,43.9400,43.2500,43.3000,7405000,0
20061221,43.3100,43.7000,43.1700,43.2700,7201100,0
20061222,43.2700,43.4200,42.7800,42.8300,6805500,0
20061226,42.9500,43.0600,42.6300,42.7900,7985500,0
20061227,43.0000,43.6200,43.0000,43.3700,6443600,0
20061228,43.1200,43.7100,43.1200,43.5500,4207600,0
20061229,43.4500,43.6500,43.2100,43.6000,6651200,0
20070103,44.0300,44.8900,43.9700,44.0200,15020000,0
20070104,43.6200,45.4500,43.6200,45.1100,12518600,0
20070105,45.1000,45.1000,44.1800,44.3000,10657400,0
20070108,43.1600,44.5200,43.1600,44.2900,7121600,0
20070109,44.3000,44.5000,43.8300,43.8800,8623500,0
20070110,43.8500,44.3900,43.6300,44.1200,7585000,0
20070111,44.2500,44.6000,43.9200,44.2600,7683600,0
20070112,44.4800,45.0900,44.3200,44.7900,9420400,0
20070116,44.8000,45.1700,44.7100,44.9500,6279100,0
20070117,44.9500,45.2300,44.7000,45.0100,6311100,0
20070118,45.0500,46.0100,45.0500,45.7400,10614000,0
20070119,45.8600,46.1600,45.4300,45.6000,9455700,0
20070122,45.4200,45.9100,45.0300,45.3000,8103700,0
20070123,45.5300,45.9700,45.3100,45.7300,8344200,0
20070124,45.7800,46.3300,45.6800,46.2200,6231500,0
20070125,46.0100,46.5500,45.7200,46.0000,8510800,0
20070126,45.9900,46.3900,45.4200,45.9900,7054300,0
20070129,46.1900,46.2300,45.3100,45.5100,7428300,0
20070130,45.7600,45.9300,44.6000,44.9100,12493400,0
20070131,44.9000,45.0900,44.5000,44.7500,9933100,0
20070201,44.9000,45.4400,44.6900,45.1300,7955700,0
20070202,45.1200,45.3100,43.9100,44.7300,14693900,0
20070205,44.6100,44.7000,44.2500,44.5800,11200900,0
20070206,44.7400,44.7800,44.2100,44.6400,7904700,0
20070207,44.8800,44.8900,43.9700,44.2600,8652900,0
20070208,44.0200,44.7500,43.8100,43.9200,7244700,0
20070209,44.0600,44.2800,43.6600,43.8200,5494400,0
20070212,44.0000,44.2400,43.7000,43.8500,8852344,0
20070213,44.1000,44.1500,43.6900,43.9500,7138747,0
20070214,44.1400,44.2300,43.9000,44.0600,6560206,0
20070215,43.9100,44.0600,43.6600,43.8800,9547600,0
20070216,44.0700,44.7500,43.9100,44.2800,13737800,0
20070220,44.3900,44.7000,44.2100,44.5000,8404100,0
20070221,44.4500,44.4500,43.8100,43.9500,9418100,0
20070222,43.8500,44.0200,43.1300,43.2000,12399500,0
20070223,43.2000,43.2200,42.8000,42.9400,9360100,0
20070226,44.3400,44.9300,43.8700,44.4800,19375554,0
20070227,44.2800,44.5000,42.3500,43.1800,15645600,0
20070228,44.2600,44.7000,43.6700,44.1600,16722100,0
20070301,43.9500,44.4800,43.5100,43.9900,12601624,0
20070302,44.2500,44.4300,43.5600,44.1900,12626700,0
20070305,43.9400,44.8500,43.6800,44.2500,13920700,0
20070306,44.2500,44.9600,44.2000,44.6700,11935500,0
20070307,44.2600,44.8400,43.8200,43.8600,11616100,0
20070308,43.9800,44.3900,43.9800,44.3600,8372500,0
20070309,44.5300,44.8500,44.3000,44.6100,8270700,0
20070312,44.4300,44.7000,44.1100,44.2900,8251100,0
20070313,43.9500,44.5000,43.2500,43.3700,12319100,0
20070314,43.6500,43.6500,42.7600,43.2700,12336000,0
20070315,43.1600,43.2800,42.8700,43.1900,9183200,0
20070316,43.2900,43.6300,42.9800,43.0900,11520500,0
20070319,43.3400,43.7000,43.1100,43.4200,11028500,0
20070320,43.2900,43.8000,43.1400,43.6300,5928300,0
20070321,43.5000,44.4300,43.4400,44.2500,11261800,0
20070322,43.8000,44.3700,43.7600,44.1700,9298760,0
20070323,44.3200,44.7200,44.2300,44.4500,8383200,0
20070326,44.2600,44.4600,43.7500,44.0700,9646905,0
20070327,43.8400,43.9600,43.5900,43.6500,9329500,0
20070328,43.4100,43.6400,43.2200,43.2300,10596700,0
20070329,43.6800,44.0400,43.5200,43.9500,11658553,0
20070330,44.0800,44.2000,43.3300,44.1700,7851400,0
20070402,44.5900,45.2900,44.5200,45.0100,13418110,0
20070403,45.2900,45.5700,45.0300,45.3800,7868125,0
20070404,45.2300,45.4100,45.0400,45.3700,5914100,0
20070405,45.2500,45.8400,45.1100,45.5400,5622800,0
20070409,45.4600,45.6600,45.2400,45.6500,6071885,0
20070410,45.7000,45.9900,45.5200,45.8600,6583094,0
20070411,45.8000,45.8800,45.3400,45.6500,8441776,0
20070412,45.5200,46.5000,45.4500,46.3600,11824660,0
20070413,49.3900,50.8000,49.2500,50.2100,46731371,0
20070416,50.0100,50.6300,50.0000,50.3200,14368064,0
20070417,50.3000,50.4500,49.8200,50.0100,11689206,0
20070418,49.5900,49.9600,49.2500,49.6900,13349087,0
20070419,49.7600,50.3900,49.5000,50.1500,17128069,0
20070420,50.7900,51.6200,50.3500,51.4900,18680165,0
20070423,51.3100,52.1000,51.0000,51.6700,14739730,0
20070424,51.6500,52.2600,51.0100,51.6000,8925525,0
20070425,51.6900,52.5000,51.3600,52.3900,12074074,0
20070426,52.3800,52.6300,52.0800,52.4300,10245129,0
20070427,52.2600,52.3600,51.5400,51.8600,11201817,0
20070430,51.8100,51.9100,51.1500,51.4400,10265713,0
20070501,51.6500,51.7300,50.5400,50.9800,10709225,0
20070502,51.3000,51.5000,51.1100,51.2300,8023965,0
20070503,51.4000,51.8000,51.0800,51.5500,8257289,0
20070504,51.6400,52.2900,51.5500,51.9200,8683295,0
20070507,51.8500,52.0600,51.8000,52.0300,6664410,0
20070508,51.8700,52.2800,51.6400,52.2400,7888550,0
20070509,52.1900,52.3500,51.7900,52.0500,8922867,0
20070510,51.6700,51.8700,51.0000,51.0800,9342725,0
20070511,51.1000,52.1400,51.1000,52.0000,9679670,0
20070514,52.0000,52.6200,51.8700,52.0800,8261473,0
20070515,52.0600,52.6800,51.9800,52.6200,11726819,0
20070516,53.0000,53.0000,52.1500,52.6900,10858853,0
20070517,52.6900,52.9800,52.3300,52.4600,9255151,0
20070518,52.5600,53.2500,52.2500,53.2500,13741430,0
20070521,53.0300,54.6900,53.0000,53.7900,19707631,0
20070522,54.1000,55.1400,54.0000,54.1500,14555014,0
20070523,54.3800,54.7000,54.1000,54.3500,10161099,0
20070524,53.9000,54.5900,53.2300,53.7500,10111852,0
20070525,53.6900,53.7500,53.4800,53.7000,12639840,0
20070529,53.8200,54.0100,53.0000,53.4000,9946021,0
20070530,53.1500,53.1500,51.9600,52.7100,14986784,0
20070531,52.6200,53.1800,52.4500,52.4500,11231182,0
20070601,52.5200,52.9000,51.8800,52.1400,11116922,0
20070604,52.0500,52.0500,51.3900,51.7500,14617130,0
20070605,51.6700,51.6900,50.7300,51.4400,14626549,0
20070606,51.0000,51.3100,50.6400,50.7600,11698876,0
20070607,50.4400,50.7600,50.2300,50.3400,13526346,0
20070608,50.3000,50.4900,49.6300,50.1400,11342391,0
20070611,50.3000,51.3500,50.0400,51.0500,12446815,0
20070612,50.6700,51.0500,50.2100,50.2200,11289216,0
20070613,50.3600,50.8700,49.7100,50.6700,11509280,0
20070614,50.6500,50.6500,50.1000,50.2300,10472946,0
20070615,50.8900,51.5800,50.4500,50.7300,13680028,0
20070618,50.9000,51.0000,50.2900,50.6300,7463381,0
20070619,50.6500,50.9900,50.1800,50.3200,9521605,0
20070620,50.0000,50.0900,49.2100,49.2600,14036921,0
20070621,49.0500,49.5300,48.4610,49.3000,11822491,0
20070622,48.9200,49.4000,48.2600,48.5500,14504917,0
20070625,48.7000,49.2500,48.0000,48.3400,11232640,0
20070626,48.4300,49.7400,48.4000,49.1200,16110048,0
20070627,49.0800,50.7000,48.7700,50.3300,18912400,0
20070628,50.5900,51.1000,50.2800,50.4800,12755341,0
20070629,50.9500,50.9500,49.4700,49.8000,14435473,0
20070702,49.9100,50.3000,49.2200,49.5700,13141453,0
20070703,49.9500,50.2600,49.5800,49.8300,5204920,0
20070705,49.7000,49.8900,49.3600,49.8200,8102150,0
20070706,49.9000,49.9700,48.8700,49.4600,9235561,0
20070709,49.5000,49.5700,49.0400,49.4200,9180314,0
20070710,49.0200,49.5300,48.6000,48.6600,12296918,0
20070711,48.5000,49.1500,48.4300,48.9000,13832300,0
20070712,49.2000,50.8700,48.9000,50.7700,16683464,0
20070713,50.5500,51.1300,50.4700,50.8500,10138898,0
20070716,50.5100,50.8600,50.1900,50.8300,8421650,0
20070717,50.6500,51.1000,50.1300,50.2700,7724520,0
20070718,50.0000,50.3800,49.3300,49.9400,10643620,0
20070719,49.9800,50.0600,49.1200,49.3400,11300384,0
20070720,49.5500,50.0000,48.8100,49.0200,13696696,0
20070723,51.5400,53.3500,51.1800,52.3300,39949780,0
20070724,52.9500,53.8100,51.5300,51.7200,17102739,0
20070725,52.3500,53.6800,52.2000,53.3800,18996014,0
20070726,53.0000,53.7300,51.4900,51.9700,21912416,0
20070727,51.9700,52.1700,50.0700,50.1200,16674764,0
20070730,50.3700,50.3700,49.4500,50.1200,11567900,0
20070731,50.3000,50.4600,49.5000,49.6500,14382201,0
20070801,49.6200,51.2700,49.5700,51.0200,16471944,0
20070802,51.4300,52.1300,50.8200,51.6400,12640799,0
20070803,51.6600,51.7200,50.2400,50.2900,11209462,0
20070806,51.2000,51.5800,50.4600,51.3500,13097760,0
20070807,50.8800,52.3500,50.8000,51.6300,13516381,0
20070808,52.1700,52.7400,50.9200,52.3600,11431714,0
20070809,51.5800,52.5000,50.2500,51.4400,14787620,0
20070810,51.4400,51.7000,50.0500,50.8800,15304702,0
20070813,50.4100,51.6000,50.4100,50.5600,8071100,0
20070814,50.5600,50.7400,49.8500,49.9300,8473700,0
20070815,50.0500,50.6000,49.3900,49.7800,10464917,0
20070816,49.6000,49.9700,48.1100,49.4600,20289483,0
20070817,50.0800,50.2600,48.6000,49.6200,16421700,0
20070820,49.6200,50.9900,49.3800,49.9800,8115900,0
20070821,50.0200,50.5200,48.7400,49.7700,8317300,0
20070822,50.2700,50.7600,49.6200,50.3600,10726300,0
20070823,50.7100,50.7400,49.9600,50.5000,9818000,0
20070824,50.5000,50.8600,50.0900,50.8200,7147400,0
20070827,50.8500,50.9400,50.0000,50.1200,7643450,0
20070828,49.8300,50.0900,49.1100,49.2100,7822800,0
20070829,49.2200,50.0000,48.7300,49.9200,6296800,0
20070830,49.4300,50.0900,49.2600,49.6600,7346200,0
20070831,50.0400,50.5000,49.8900,50.1700,7332800,0
20070904,50.4900,50.4900,49.6300,50.0400,9546146,0
20070905,49.5400,49.7000,49.0300,49.4000,8117700,0
20070906,49.4000,50.6700,49.3000,50.4700,12435680,0
20070907,50.2000,50.9000,49.4500,49.5700,11614400,0
20070910,49.9600,50.0000,49.3400,49.8100,8897150,0
20070911,50.1000,50.2300,49.5100,49.9500,7639300,0
20070912,49.7400,50.0900,49.1800,49.6700,11372500,0
20070913,50.5000,50.8800,49.6100,49.8600,12274580,0
20070914,49.7400,49.8900,49.1700,49.5400,7274500,0
20070917,49.2500,49.6500,48.9700,49.4100,6871775,0
20070918,48.8000,50.8000,48.8000,50.5700,9738768,0
20070919,50.8300,51.7300,50.1200,51.5600,12344400,0
20070920,51.5000,52.1400,51.2100,51.3800,9449900,0
20070921,51.4200,52.0810,51.3800,51.8200,14235100,0
20070924,51.8700,52.0800,51.5500,51.6800,8230900,0
20070925,51.6800,52.6100,51.5300,52.2800,10629300,0
20070926,52.4800,52.8300,52.2600,52.6000,10573900,0
20070927,52.5200,52.6300,51.9200,52.3000,6788610,0
20070928,51.7500,52.0000,51.2500,51.6900,12695200,0
20071001,52.0000,52.6900,51.8000,52.4300,11111765,0
20071002,52.5800,52.7300,51.5100,51.6200,10974300,0
20071003,51.5800,52.7200,51.4400,52.1500,8273200,0
20071004,51.6100,53.1100,51.6100,52.8600,9652900,0
20071005,53.2000,54.0400,53.1700,53.5100,8877500,0
20071008,53.5100,53.5800,52.8000,53.1500,4018000,0
20071009,53.2100,53.9600,53.0800,53.6300,6354428,0
20071010,53.6300,53.8500,53.1500,53.2300,5747400,0
20071011,53.0800,53.6900,52.7800,53.0400,7454718,0
20071012,53.1900,53.6800,52.8000,53.5100,7811450,0
20071015,54.0000,54.0000,53.0900,53.2900,7071900,0
20071016,53.1800,53.3100,52.6800,53.0300,8133800,0
20071017,53.2500,53.5000,52.7700,53.4200,10805045,0
20071018,53.0000,53.6500,52.9900,53.3900,6779201,0
20071019,53.1100,54.2400,52.9500,53.1100,14482400,0
20071022,53.6700,54.9500,52.7900,54.6400,19389986,0
20071023,54.8500,56.4300,54.0000,56.3600,18807100,0
20071024,56.3600,56.7500,55.7400,56.2000,17343686,0
20071025,56.2000,57.2500,55.9700,57.0600,12703388,0
20071026,57.0700,57.8500,57.0000,57.5800,11255700,0
20071029,57.6600,58.1700,57.3100,57.7700,13237100,0
20071030,57.8000,58.1500,57.5900,57.8600,10173300,0
20071031,57.7100,58.2600,57.2500,58.2600,11083400,0
20071101,57.8800,58.3600,57.1900,57.3600,12065600,0
20071102,58.0400,58.0400,55.5700,56.0400,16839000,0
20071105,55.0000,56.8500,55.0000,55.9300,11771548,0
20071106,55.9800,56.2700,55.6800,55.9900,9356693,0
20071107,55.1900,55.9300,54.1300,54.2000,13442792,0
20071108,54.4600,55.1500,54.0600,54.7700,17932825,0
20071109,55.5200,57.7400,55.5200,55.9000,25366903,0
20071112,55.9100,56.6700,55.3300,55.9900,10804703,0
20071113,56.4200,57.5300,55.9900,57.4900,15776175,0
20071114,56.5000,57.6800,56.5000,57.3000,10494322,0
20071115,56.9600,58.8900,56.8400,57.9200,15786524,0
20071116,58.4300,58.4300,57.1200,58.3800,13038134,0
20071119,57.9000,58.6000,57.7900,58.2500,13595942,0
20071120,58.2300,58.4000,57.3400,57.9200,14291503,0
20071121,57.3300,57.5500,55.5300,56.5200,13197609,0
20071123,56.7800,57.8900,56.7800,57.6600,6718298,0
20071126,57.6500,58.4200,56.8200,57.5900,15229463,0
20071127,57.3700,60.0000,57.3700,58.9400,18246791,0
20071128,59.2600,60.0080,58.8300,59.9600,19361417,0
20071129,59.8000,60.2900,59.3700,59.9200,12181085,0
20071130,60.2000,60.4900,58.9500,59.3600,18515341,0
20071203,58.7600,59.4900,58.6350,58.7700,9448481,0
20071204,57.3900,59.1200,56.5600,58.3900,19201287,0
20071205,58.4500,59.6300,57.8900,59.4000,10910289,0
20071206,59.7800,59.9500,59.0100,59.5000,9994175,0
20071207,59.4900,61.0900,59.2500,60.6700,11923916,0
20071210,60.6700,60.9800,59.9200,60.7700,11393874,0
20071211,60.9900,61.3100,60.1300,60.4000,12380959,0
20071212,61.0000,61.6200,59.0800,59.7200,21493367,0
20071213,59.3100,59.9200,58.7300,59.7900,8971875,0
20071214,59.5000,60.0000,59.1300,59.5700,9233640,0
20071217,59.8500,60.5900,59.4200,59.4900,12585052,0
20071218,59.8000,60.0300,59.3200,59.7400,9804349,0
20071219,59.6300,60.0000,59.0300,59.3400,8042911,0
20071220,59.8800,59.9600,58.3200,58.5400,11679646,0
20071221,59.3400,59.8400,57.7300,59.1500,23158929,0
20071224,59.0600,59.9600,59.0600,59.7400,4273101,0
20071226,59.2100,59.7000,59.0100,59.4200,8436001,0
20071227,59.1100,59.2000,58.4600,58.5700,7060842,0
20071228,58.0200,58.9700,58.0200,58.7100,7136323,0
20071231,58.3500,58.7900,58.1000,58.1100,8097892,0
20080102,58.1500,58.5100,57.1000,57.3700,11724496,0
20080103,57.4500,57.9400,57.1000,57.3200,8427709,0
20080104,56.9500,57.4500,56.7500,56.8500,9990024,0
20080107,57.0900,58.4200,56.9500,57.9200,11330881,0
20080108,58.0900,60.6900,58.0200,59.5800,12600419,0
20080109,59.7000,60.8800,59.1500,60.5000,16702952,0
20080110,60.1200,60.7500,59.7500,60.4700,13749424,0
20080111,60.0300,61.1800,60.0000,60.5500,9442169,0
20080114,59.8800,59.8800,58.6600,59.7800,14473731,0
20080115,58.9300,59.6000,58.0600,58.1800,18204571,0
20080116,57.8400,58.9800,57.7500,58.3500,16106066,0
20080117,57.8400,58.4000,54.4700,54.8700,29874314,0
20080118,55.1400,55.1500,52.4500,53.3200,29120112,0
20080122,51.4000,52.4500,49.1000,51.3500,29571955,0
20080123,50.2400,50.7300,48.7300,50.3000,5471425,0
20080124,50.3900,51.7000,47.4500,49.5600,40359654,0
20080125,49.9400,49.9400,42.3200,47.7900,64983768,0
20080128,47.7600,49.3500,47.1200,49.2500,23210049,0
20080129,49.5100,49.5400,46.8500,48.0100,20403228,0
20080130,45.7500,46.9100,45.3200,46.6900,33378786,0
20080131,46.3300,46.6100,45.0700,46.2800,4049045,0
20080201,46.2000,46.4600,45.0600,45.9800,19308410,0
20080204,45.8200,47.9700,45.8200,47.4700,16304834,0
20080205,47.3200,47.3400,45.8600,45.9500,19146357,0
20080206,46.1700,46.4200,44.8100,45.7100,16349344,0
20080207,45.6300,46.6700,45.0500,45.7000,20605381,0
20080208,45.5500,45.7000,44.2700,44.5300,13868759,0
20080211,44.5500,45.4500,44.2000,45.3100,11860670,0
20080212,45.6500,47.1000,45.4900,46.5300,20697193,0
20080213,46.9100,47.9300,46.9100,47.5700,19385218,0
20080214,47.8000,48.1300,46.7500,46.9000,12586215,0
20080215,47.0000,47.8900,46.7400,47.5300,15642235,0
20080219,47.9500,48.2300,46.9600,47.1400,4767274,0
20080220,46.8200,47.0600,46.1800,47.0200,13446580,0
20080221,47.0900,47.4000,46.0200,46.1300,12192422,0
20080222,46.2300,46.4800,45.3600,46.0700,12449675,0
20080225,46.1800,46.9200,46.1200,46.7900,10779389,0
20080226,46.5500,46.8900,46.1700,46.3900,9757416,0
20080227,46.2000,46.2400,45.2900,45.4400,15896852,0
20080228,45.4200,45.5900,44.8300,45.2000,10378121,0
20080229,44.8500,44.9700,44.1300,44.3000,17158818,0
20080303,44.6900,44.6900,43.8500,44.0600,11684844,0
20080304,43.7100,44.0000,43.2800,43.7600,14203933,0
20080305,43.7600,43.8800,42.7300,43.2500,12041852,0
20080306,43.2700,43.2800,42.3100,42.3900,15408769,0
20080307,42.0600,43.0000,41.5200,41.7500,15379166,0
20080310,41.8000,41.9100,41.0300,41.2600,12361896,0
20080311,41.2800,42.3800,41.1000,42.3200,16556345,0
20080312,42.1900,43.5600,42.1800,42.4500,15650348,0
20080313,42.3000,42.7100,41.5400,41.9300,20274728,0
20080314,42.3200,42.9700,40.5900,40.9700,16982400,0
20080317,40.5000,42.0600,40.1200,41.8500,15041562,0
20080318,42.3400,43.2000,41.7600,43.1900,14660333,0
20080319,43.3100,44.0000,42.9100,42.9900,15376790,0
20080320,43.5900,43.5900,42.0000,43.3600,16421266,0
20080324,43.6200,44.7800,43.2600,44.2500,17489947,0
20080325,44.3500,45.0000,44.2500,44.6700,13417246,0
20080326,44.5300,45.0400,44.2000,44.7000,20404031,0
20080327,44.7200,45.3700,44.2000,44.7800,19736284,0
20080328,44.7600,45.7300,44.3800,44.5100,11343251,0
20080331,38.7500,39.5000,36.8200,37.9500,81804316,0
20080401,38.3900,38.8600,38.0500,38.3200,41364189,0
20080402,38.4300,38.6000,36.9600,37.1000,39629854,0
20080403,37.1400,38.4600,37.0000,38.3600,52019915,0
20080404,38.3100,40.0800,38.0800,40.0000,30493397,0
20080407,40.5700,41.6000,40.4600,40.7800,22907919,0
20080408,40.5100,41.4300,40.3200,40.9000,18004255,0
20080409,40.9300,41.1100,39.7000,40.9400,11506948,0
20080410,41.6400,42.1900,41.3800,41.7100,16616920,0
20080411,41.5000,41.8500,41.0000,41.1400,14018322,0
20080414,41.1300,41.5100,40.7900,41.4000,13571567,0
20080415,41.8800,42.2400,40.7600,41.2200,18786378,0
20080416,41.4900,41.4900,39.7200,40.3100,26303669,0
20080417,40.1100,40.4500,39.0800,39.2200,23590692,0
20080418,39.4000,40.1346,39.0000,39.7600,25863257,0
20080421,40.6400,40.7700,38.7400,39.6300,22312609,0
20080422,39.6200,39.7700,38.3600,38.5100,19522924,0
20080423,38.7700,38.8800,38.0000,38.6200,17963505,0
20080424,38.7000,40.3100,38.6700,39.9700,17176241,0
20080425,40.0800,40.9400,40.0000,40.7200,13839563,0
20080428,40.7500,41.7000,40.7500,41.4400,13538825,0
20080429,38.2400,38.4000,36.9700,37.1400,80508426,0
20080430,37.4000,38.1500,36.8000,38.0400,37423388,0
20080501,37.8100,39.0400,37.8000,38.9500,23994720,0
20080502,38.9200,39.5000,38.7800,39.3700,17154848,0
20080505,39.3700,39.4000,38.9000,38.9800,10445583,0
20080506,38.9700,39.0000,38.5100,38.8400,10443256,0
20080507,38.8500,39.4900,38.8500,39.0100,16727573,0
20080508,39.2300,39.7300,38.6300,39.0900,11337183,0
20080509,39.0000,39.6200,38.5000,38.9900,12594048,0
20080512,39.0100,39.6950,38.9800,39.6200,10252340,0
20080513,39.5000,39.8300,38.9400,39.1700,12613608,0
20080514,39.2700,39.9900,39.1700,39.8300,13068208,0
20080515,39.8200,40.0900,39.4700,40.0000,13704182,0
20080516,40.2100,40.2100,39.6300,40.0000,11971877,0
20080519,39.9500,40.1000,39.7700,40.0200,14358665,0
20080520,39.7900,40.4500,39.6000,39.7400,11052394,0
20080521,39.7300,40.0900,39.0000,39.1300,12782491,0
20080522,39.1200,39.3500,38.6500,39.0300,10859690,0
20080523,38.9900,39.2400,38.7200,38.7400,10346756,0
20080527,38.9300,39.3700,38.3500,38.6200,18799011,0
20080528,38.8000,38.8600,38.2300,38.6600,11809040,0
20080529,38.6700,39.4900,38.5200,38.9200,16209564,0
20080530,39.1100,39.2600,38.5300,38.9600,13941684,0
20080602,38.9600,38.9900,37.9000,38.1700,19494665,0
20080603,38.2800,38.5700,38.0400,38.3500,12599622,0
20080604,38.1300,38.4300,38.0800,38.1700,11552657,0
20080605,38.3700,38.9800,38.0900,38.8900,13429279,0
20080606,38.5900,38.6600,37.4300,37.4900,21969947,0
20080609,37.6000,37.8300,36.7100,36.9900,15099062,0
20080610,36.6800,36.9200,36.1200,36.3900,17612652,0
20080611,36.5000,36.6300,35.4300,35.7300,25840789,0
20080612,35.8600,36.1000,34.9300,35.4000,21962836,0
20080613,35.6500,35.9700,34.9200,35.5300,19089823,0
20080616,35.5300,35.6000,34.4900,35.0100,25522671,0
20080617,35.1200,35.4100,34.6400,34.6800,15084403,0
20080618,34.6800,35.3200,34.6500,34.8600,15661919,0
20080619,34.8600,36.0700,34.7800,35.6000,27018947,0
20080620,35.4000,35.8300,35.0000,35.1300,20639833,0
20080623,35.2100,35.9900,35.1200,35.8300,18886350,0
20080624,35.7700,37.1500,35.6300,37.0300,25269472,0
20080625,36.7500,37.2000,36.3300,36.9800,22141464,0
20080626,36.8000,37.1500,36.1200,36.2000,15993104,0
20080627,36.3100,37.8800,36.2500,36.9800,36338331,0
20080630,36.9800,38.1400,36.9800,37.6900,21754357,0
20080701,37.4100,38.7300,37.3400,38.3600,23347188,0
20080702,38.8700,38.9000,37.9500,38.0400,17793429,0
20080703,38.2800,38.7000,38.2800,38.4500,10686927,0
20080707,37.5900,37.9900,36.2100,36.6000,33240913,0
20080708,36.7500,37.4300,36.7400,36.9700,25597991,0
20080709,37.1000,37.8900,36.9600,37.0600,20462708,0
20080710,37.1400,37.7500,36.3200,37.0000,15941176,0
20080711,36.6500,36.9900,36.0900,36.7500,14375911,0
20080714,36.8100,37.3600,36.6700,36.8700,10040505,0
20080715,36.6300,37.1400,36.3400,36.5800,18378848,0
20080716,36.3600,37.0000,36.2000,36.6300,18725455,0
20080717,36.5350,36.9600,36.0400,36.9600,17160416,0
20080718,37.1200,37.6900,36.6000,37.6800,18833574,0
20080721,37.2800,38.3400,34.7700,35.3300,56316108,0
20080722,32.3500,32.8700,31.1500,31.3300,78064470,0
20080723,31.6900,32.3200,31.2100,31.7700,31829140,0
20080724,32.1700,33.0200,31.6100,32.2200,25299681,0
20080725,32.3700,33.0000,32.3600,32.6800,13798531,0
20080728,32.6800,32.6800,31.9500,32.0600,13409563,0
20080729,32.0800,32.4700,31.5600,32.4100,13086745,0
20080730,32.4600,33.4550,32.4000,32.9700,15817231,0
20080731,32.8800,33.8100,32.8000,32.9000,17637890,0
20080801,33.0900,33.6000,32.7400,33.2600,20534948,0
20080804,33.3100,33.7300,32.9500,33.4000,16273767,0
20080805,33.4900,34.7900,33.4900,34.7000,16059932,0
20080806,34.6400,35.5600,34.5000,35.3000,13784836,0
20080807,35.0600,35.8900,34.7500,34.8800,17014051,0
20080808,34.9100,36.0400,34.6100,35.9500,14133971,0
20080811,35.8400,35.9500,35.6200,35.9100,13142922,0
20080812,35.6000,36.3400,35.6000,36.1700,11627473,0
20080813,35.9000,36.7300,35.6900,35.7400,12019117,0
20080814,35.6200,36.2500,35.2600,35.9400,11026568,0
20080815,36.0600,36.6500,36.0600,36.1600,8896441,0
20080818,36.3000,36.5000,35.5000,35.7100,7917941,0
20080819,35.4700,35.6900,35.0000,35.2500,10267015,0
20080820,35.2500,35.4300,34.7000,34.9400,9685644,0
20080821,34.8600,34.9900,34.1500,34.8200,14101708,0
20080822,35.0000,35.5100,34.7500,35.2700,9650782,0
20080825,35.1700,35.3199,34.5600,35.0000,11233428,0
20080826,34.9800,35.8700,34.8500,35.4200,12900132,0
20080827,35.4200,35.8700,35.0100,35.7300,8001149,0
20080828,35.9100,36.5700,35.8900,36.4000,9359447,0
20080829,36.3100,36.3300,35.5100,35.6700,11569046,0
20080902,35.6200,36.0750,34.4200,34.8300,17590681,0
20080903,34.8000,34.8700,34.0600,34.6700,9024797,0
20080904,34.4600,34.8300,34.0800,34.1700,13805642,0
20080905,33.8600,34.3700,33.5900,34.3000,15356359,0
20080908,34.9600,35.5200,34.5200,35.4800,16327067,0
20080909,35.5000,35.8500,34.3100,34.3400,14710497,0
20080910,34.4300,34.4900,33.2700,33.5200,17496865,0
20080911,33.1200,34.1000,33.1200,33.9900,16618849,0
20080912,33.8100,34.2500,33.5420,33.8200,10987825,0
20080915,33.1100,33.8500,32.7100,32.7200,15473974,0
20080916,32.2700,32.7800,31.5100,32.2800,21910228,0
20080917,31.7600,32.2000,30.9900,31.1300,22469723,0
20080918,31.4300,32.0400,30.6300,31.9300,19854117,0
20080919,32.6400,32.8700,30.5200,31.8400,25494378,0
20080922,31.9900,32.6200,31.3500,31.4500,11772783,0
20080923,31.4700,32.0000,30.6900,30.7500,17617838,0
20080924,30.7600,31.7200,30.7000,31.4700,11357880,0
20080925,31.6300,32.6300,31.5200,32.3700,15576510,0
20080926,32.0300,32.6200,31.8000,32.1200,12801541,0
20080929,31.8900,32.1200,30.3400,30.3400,23919622,0
20080930,30.9500,31.7900,30.7700,31.5600,15030846,0
20081001,31.4200,32.4400,31.4000,32.0900,14152662,0
20081002,31.7300,32.4600,31.0600,31.1000,17472116,0
20081003,31.3900,32.3000,31.2500,31.7800,17295440,0
20081006,31.2900,32.2800,29.0400,30.0400,23631776,0
20081007,30.0400,31.2400,28.8200,28.9200,20670103,0
20081008,28.5800,29.9300,28.0100,28.5200,22480270,0
20081009,28.4500,28.5700,25.5300,26.2100,25452325,0
20081010,25.2600,28.3200,23.6400,26.2300,38496960,0
20081013,27.2300,29.7900,27.1200,29.4200,20425686,0
20081014,31.3200,31.4300,28.1600,29.1300,19777510,0
20081015,28.8300,29.1000,26.4100,26.5600,18221259,0
20081016,27.2600,28.3000,25.6000,28.1900,19630468,0
20081017,27.5400,30.2000,27.3300,28.5000,23022695,0
20081020,29.2600,31.3100,28.6300,31.0000,27175873,0
20081021,30.3800,31.4400,29.8400,29.9700,14253656,0
20081022,29.1000,29.9100,27.5000,28.0100,20670899,0
20081023,28.4400,29.3800,26.8600,28.8500,22300145,0
20081024,26.5100,28.2400,26.4600,27.3500,17210612,0
20081027,27.0300,28.3570,25.8000,26.8200,16273104,0
20081028,26.9000,29.9000,26.1000,29.6900,22973320,0
20081029,29.4600,30.7100,28.5300,28.6800,18460611,0
20081030,29.3400,30.7900,29.3400,30.1900,15458301,0
20081031,30.0200,31.6900,29.1300,30.9500,16504364,0
20081103,30.9300,31.1000,29.5600,29.9700,11836796,0
20081104,30.5300,31.3000,30.1600,31.1300,14652798,0
20081105,30.6800,31.0000,28.5500,28.7200,14672866,0
20081106,28.5600,29.3300,27.6200,27.8600,19384146,0
20081107,28.1000,29.3700,28.0000,28.9200,10817038,0
20081110,29.5600,29.8500,27.5100,27.9100,13428529,0
20081111,27.8100,28.0400,27.0200,27.5500,11752611,0
20081112,27.4000,27.4200,26.5200,26.7200,13132009,0
20081113,27.3900,28.7300,26.0800,28.5300,19972881,0
20081114,27.9600,28.7700,27.2500,27.3300,16181932,0
20081117,26.7300,26.9700,25.9100,25.9900,11985768,0
20081118,25.6800,26.7000,25.0700,26.1300,18213461,0
20081119,25.8300,26.9000,25.2000,25.3100,15545913,0
20081120,25.1800,26.6000,23.1800,23.5600,23228376,0
20081121,23.9000,24.4600,22.8200,24.4000,24349653,0
20081124,24.8400,25.9600,24.3800,25.4400,17168428,0
20081125,25.8500,26.0000,25.1500,25.8100,13649996,0
20081126,25.4000,26.3900,25.0000,26.3100,12771223,0
20081128,25.6800,26.7200,25.6400,26.7200,5922573,0
20081201,26.3700,26.7500,24.7600,24.8500,14684271,0
20081202,25.8700,26.7700,25.3600,26.6800,15544685,0
20081203,25.6500,26.6900,25.4300,26.4600,14855143,0
20081204,25.3300,26.0300,24.6200,25.0000,20634008,0
20081205,24.6700,26.9200,24.1300,26.4900,23276920,0
20081208,27.0100,27.6800,26.7500,27.0000,15348445,0
20081209,27.3600,27.4600,26.1600,26.3100,19457082,0
20081210,26.4100,27.4100,26.4100,26.9800,13205554,0
20081211,26.8000,27.7700,26.2000,26.4400,12602304,0
20081212,25.9000,27.1500,25.8200,27.0400,13315977,0
20081215,26.9500,27.2400,26.2000,26.6000,12511826,0
20081216,27.0500,28.1000,26.4800,27.9100,15784950,0
20081217,27.1900,27.8300,26.9300,27.1200,14379025,0
20081218,27.3900,28.3300,27.0600,27.7400,18812935,0
20081219,28.0600,29.0700,27.6500,28.5600,26622118,0
20081222,28.4700,29.3800,28.2900,29.0900,17058669,0
20081223,29.3600,30.2200,29.1900,29.4100,18460332,0
20081224,29.3600,29.6600,29.1000,29.2700,3382297,0
20081226,29.4000,29.5000,28.7500,29.0000,3854794,0
20081229,29.1100,29.2500,27.9450,28.3000,12982439,0
20081230,28.6600,29.6600,28.6600,29.6000,11017325,0
20081231,29.7000,30.5700,29.6900,30.4000,12024375,0
20090102,30.4600,31.1200,30.3100,31.0000,12221830,0
20090105,31.4500,31.6600,30.2900,30.5300,14968500,0
20090106,31.0800,31.2600,29.5500,29.9700,15069185,0
20090107,29.6100,29.8800,29.1600,29.4900,12754296,0
20090108,29.6800,29.6900,29.0400,29.3600,10584015,0
20090109,28.9000,29.6100,28.4500,28.7300,10616456,0
20090112,28.7300,28.9500,28.3000,28.5000,8886618,0
20090113,28.4100,28.9925,28.2300,28.4400,10811573,0
20090114,27.9300,28.2600,27.4000,27.8200,12241571,0
20090115,27.8100,28.2800,27.3700,28.1200,12677853,0
20090116,28.4000,28.7600,27.4100,28.1900,14670241,0
20090120,28.1300,28.8800,27.8300,27.8900,14701568,0
20090121,28.2300,28.3900,26.8900,27.5700,18226659,0
20090122,27.2500,27.7000,26.8700,27.4500,15248827,0
20090123,27.7400,28.3500,27.5300,28.2000,14889949,0
20090126,28.0700,28.7300,27.5200,27.7900,14141165,0
20090127,27.8600,28.6725,27.8500,28.3700,9643281,0
20090128,28.8600,29.1100,28.3800,28.7800,13550825,0
20090129,28.5200,29.0600,28.3800,28.9400,12005675,0
20090130,28.8500,29.0000,28.3400,28.5500,16423257,0
20090202,28.0900,28.9400,28.0000,28.4300,14029676,0
20090203,29.8800,30.7600,28.9300,30.2400,23361203,0
20090204,30.2500,30.8600,29.6000,29.9000,12977370,0
20090205,28.6000,30.4600,28.6000,30.1000,13710660,0
20090206,30.0100,30.9300,30.0100,30.7700,11068728,0
20090209,30.6600,30.8700,30.1700,30.6500,8728065,0
20090210,30.4700,30.6500,28.8600,29.0100,14368690,0
20090211,29.1000,29.9400,29.0100,29.7200,10317058,0
20090212,29.2300,29.4300,28.5300,29.3400,10868005,0
20090213,29.2700,29.4000,28.5200,28.7500,10496834,0
20090217,28.1400,29.0300,27.8800,28.6100,20596232,0
20090218,28.7100,28.8000,28.0000,28.6400,14352275,0
20090219,28.9300,29.0000,28.4600,28.5300,9859738,0
20090220,28.1000,28.5200,27.7900,28.1000,17702991,0
20090223,27.6200,28.3900,27.6200,27.8800,17968200,0
20090224,27.9100,28.5600,27.5400,28.5300,17737555,0
20090225,28.1900,28.4500,27.7200,27.9100,21818495,0
20090226,28.1700,28.1700,26.0300,26.0400,19893404,0
20090227,25.4700,25.7800,24.1700,24.2000,32514682,0
20090302,23.8200,24.3200,23.4200,23.4400,16622039,0
20090303,23.6800,24.1000,22.8600,23.0500,18108641,0
20090304,23.2100,23.5300,22.4400,23.1700,21570364,0
20090305,22.6000,22.8900,21.9300,22.1400,20638993,0
20090306,22.3500,22.9400,22.0400,22.7400,18041867,0
20090309,20.1500,22.5000,20.0500,20.9900,84151812,0
20090310,21.6300,22.3100,21.3900,22.2000,34740170,0
20090311,22.1400,22.7300,21.8000,21.9400,28147845,0
20090312,21.8600,24.0900,21.6600,24.0300,38393279,0
20090313,24.2600,27.7000,24.2600,27.0700,57253753,0
20090316,26.9800,27.4400,26.1200,26.2100,32684689,0
20090317,26.0100,26.6400,25.8000,26.6100,22555242,0
20090318,26.3000,27.5000,26.1300,26.9600,21169971,0
20090319,27.0300,27.1400,25.6800,26.0400,24068514,0
20090320,26.6200,27.2000,26.3100,26.7200,25672010,0
20090323,27.2000,27.9800,26.7700,27.9800,19464340,0
20090324,27.6100,28.1200,27.5100,27.7100,12849528,0
20090325,27.9600,28.0200,26.8100,27.5000,17420730,0
20090326,27.7700,27.8100,27.0775,27.5800,15759651,0
20090327,26.9300,27.6200,26.8000,27.1600,16267417,0
20090330,26.7800,26.9000,26.1400,26.5500,14547013,0
20090331,26.8100,27.0800,26.5200,26.7500,21897805,0
20090401,26.4900,27.2300,25.7500,26.9900,18015410,0
20090402,27.2100,27.6000,26.4400,27.0000,17970950,0
20090403,27.0000,27.3100,26.0899,26.4600,15483967,0
20090406,26.2800,27.5400,26.2800,26.6700,12702696,0
20090407,26.5400,26.5700,26.0100,26.2700,13322919,0
20090408,26.3800,26.7600,26.2100,26.7600,10566973,0
20090409,27.2600,27.4500,26.0800,26.3000,15095422,0
20090413,26.1200,26.5200,25.8700,26.0500,11121193,0
20090414,25.9100,26.1800,25.5700,25.6800,12561338,0
20090415,25.6200,26.3900,25.5300,26.2500,15764623,0
20090416,26.4400,26.5100,25.3600,25.8500,18572452,0
20090417,25.9000,26.4900,25.6400,25.7300,18808158,0
20090420,25.5000,25.9100,25.1900,25.2200,13156690,0
20090421,24.4100,24.5500,22.9300,23.5400,40481924,0
20090422,23.4000,23.5000,22.3300,22.9700,53004076,0
20090423,23.0700,23.3300,22.6400,23.2300,35587113,0
20090424,23.2700,23.5500,23.0500,23.4500,22065794,0
20090427,23.4000,23.6900,23.2100,23.4400,16209167,0
20090428,23.4200,23.6200,23.0000,23.1700,22957097,0
20090429,23.2300,24.0600,23.1500,23.9000,27914929,0
20090430,24.1200,24.5800,24.0000,24.2400,28085824,0
20090501,24.2300,24.3800,23.8100,24.3000,15092506,0
20090504,24.6000,24.8400,24.3300,24.6200,19132195,0
20090505,24.5000,24.9801,24.3600,24.5900,17073022,0
20090506,24.6800,24.9300,24.2400,24.6100,22624946,0
20090507,24.7000,25.5700,24.4500,25.2100,27670600,0
20090508,25.3500,25.5100,24.6500,24.8200,18673840,0
20090511,24.5800,24.8000,24.3300,24.4000,16186372,0
20090512,24.5000,25.2500,24.2800,24.9800,23332900,0
20090513,24.8900,26.2500,24.8500,25.6700,25273924,0
20090514,25.7700,26.2400,25.6500,26.0500,20350616,0
20090515,26.2500,26.2500,25.3400,25.4700,18079926,0
20090518,25.6100,25.8000,25.2200,25.7400,14960834,0
20090519,25.7400,25.9000,25.3000,25.7700,15613600,0
20090520,25.9800,26.4450,25.7900,26.0900,15488026,0
20090521,25.7300,26.1900,25.4100,26.1200,22638857,0
20090522,26.1500,26.3500,25.9700,26.1700,14637457,0
20090526,26.0000,26.6000,25.6600,26.5600,15917792,0
20090527,26.4700,26.8000,26.4700,26.6300,19665857,0
20090528,26.4100,27.0000,26.3500,26.7700,27674597,0
20090529,26.9400,27.6100,26.8500,27.5800,41874634,0
20090601,27.7100,27.8500,27.1300,27.5300,20241225,0
20090602,27.5100,27.8654,27.2000,27.7000,14595789,0
20090603,27.3900,27.6100,27.0600,27.5900,19488159,0
20090604,27.4700,27.5500,26.4700,26.5800,22065512,0
20090605,26.7300,26.9000,25.6200,26.0700,25404021,0
20090608,25.8600,26.1800,25.4800,25.9300,17685788,0
20090609,25.9300,26.1250,25.5400,25.7200,11676138,0
20090610,25.9200,26.1300,25.4100,25.5900,12843914,0
20090611,25.6900,26.5700,25.6900,26.1900,17074739,0
20090612,26.1200,27.0700,25.6800,26.0800,29773101,0
20090615,25.8300,26.0000,24.7900,24.9600,26987733,0
20090616,25.0100,25.2000,24.3700,24.4300,26775108,0
20090617,24.4500,24.9800,24.4300,24.7700,23473650,0
20090618,25.0000,25.9100,24.8800,25.6500,20477112,0
20090619,25.9100,26.5400,25.8100,25.9100,26623471,0
20090622,25.7400,25.7400,25.1500,25.1800,18625161,0
20090623,25.2800,25.4900,25.0000,25.1100,14103745,0
20090624,25.1500,25.6700,25.0500,25.4500,15249387,0
20090625,25.4900,26.6000,25.1900,26.5700,20122795,0
20090626,26.4800,27.0600,26.3400,27.0000,22684419,0
20090629,27.0600,27.9500,26.8700,27.8500,21995117,0
20090630,27.8500,28.0500,27.2900,27.9600,21718025,0
20090701,28.1000,28.2200,27.7700,28.0500,15397548,0
20090702,27.7300,27.9900,26.9800,27.0100,14532599,0
20090706,26.9700,28.0000,26.7557,27.8900,23136401,0
20090707,27.8500,28.3900,27.5200,27.6200,22512395,0
20090708,27.8900,28.5400,27.7300,28.0400,21377312,0
20090709,27.7600,27.9000,26.5800,27.0100,26822713,0
20090710,26.9000,26.9900,26.2600,26.4500,17947760,0
20090713,26.4200,26.9000,26.1300,26.8200,15758776,0
20090714,26.9100,27.3100,26.7300,27.1600,13903382,0
20090715,27.3400,27.7600,26.8200,27.7100,20524623,0
20090716,27.6900,28.0000,27.5500,27.8700,12661736,0
20090717,27.8300,27.8700,27.4100,27.6800,10816062,0
20090720,27.7500,28.0000,27.4400,27.9400,11308578,0
20090721,28.7300,29.7900,28.5800,29.6500,26683536,0
20090722,29.5700,30.0600,29.2700,29.4500,18959814,0
20090723,29.5200,30.6400,29.4700,30.2500,25456796,0
20090724,30.2700,31.0600,29.9400,30.9900,25103668,0
20090727,31.1200,31.1800,30.4200,30.7700,20068292,0
20090728,30.7100,30.9100,29.7700,30.0200,22545014,0
20090729,30.0100,30.1400,29.5100,29.8700,15933295,0
20090730,30.2100,30.9700,29.8800,29.9400,23192224,0
20090731,30.2000,30.5800,29.9100,30.0100,15524352,0
20090803,30.4500,30.4700,29.7250,30.0200,15552958,0
20090804,30.1400,30.2700,29.4800,29.8400,15345540,0
20090805,29.8700,30.1800,29.3400,29.6100,12762478,0
20090806,29.6800,29.6800,29.2500,29.3600,10973112,0
20090807,29.7100,30.5000,29.4500,30.1000,13030865,0
20090810,30.2900,31.0000,30.1100,30.6000,18178317,0
20090811,30.4600,30.7800,30.1450,30.3300,10900518,0
20090812,30.3400,30.9920,30.0000,30.7400,12309046,0
20090813,30.7300,30.9800,28.6900,30.9800,13494086,0
20090814,31.0000,31.0900,30.5200,30.9800,16166334,0
20090817,30.6000,31.3500,30.5400,30.8800,18692263,0
20090818,30.8700,30.8700,30.3000,30.7100,12335821,0
20090819,30.6600,31.9200,30.4500,31.4800,20345857,0
20090820,31.6400,31.6400,30.9800,31.3400,15424176,0
20090821,31.6500,32.7200,31.4500,32.5600,20727809,0
20090824,32.9900,33.0000,32.3109,32.5000,13576085,0
20090825,32.9100,33.0500,32.5000,32.9500,19161790,0
20090826,32.8200,32.9800,32.4700,32.6800,9959922,0
20090827,32.6000,33.0000,32.2100,32.8700,9830301,0
20090828,32.9200,32.9200,32.1200,32.3200,12061482,0
20090831,32.2700,32.6900,32.1600,32.4300,12947870,0
20090901,32.2900,32.5300,31.6600,31.7900,16074159,0
20090902,31.3700,31.4000,30.7500,30.8100,13589310,0
20090903,30.8300,30.8700,29.9400,30.2400,16553155,0
20090904,30.4500,30.7000,30.2100,30.7000,12160880,0
20090908,30.9300,31.0300,30.3000,30.9700,13741772,0
20090909,31.1000,31.6200,30.8900,31.5500,12422879,0
20090910,31.6500,32.0700,31.2700,31.9600,14871305,0
20090911,32.1500,32.6200,31.9200,32.5400,14410728,0
20090914,32.3400,32.9300,32.3000,32.8900,18402426,0
20090915,32.8200,32.9200,32.6000,32.7000,15279117,0
20090916,32.7300,32.7700,31.8600,32.1700,14868933,0
20090917,32.0300,32.3700,31.7100,32.0100,15192261,0
20090918,32.1800,32.3600,31.7800,31.8800,20305222,0
20090921,31.7900,32.0791,31.6000,31.8200,13559771,0
20090922,31.8300,31.8300,31.2900,31.3300,13757261,0
20090923,31.3900,31.6000,31.1600,31.3300,20513889,0
20090924,31.2300,31.4000,30.8000,31.0100,15358701,0
20090925,30.9100,31.7100,30.9100,31.2500,21109123,0
20090928,31.2100,32.4200,31.0200,32.0300,14319592,0
20090929,32.0200,32.2200,31.6800,31.8500,14091682,0
20090930,31.9700,31.9900,31.1500,31.6300,20409486,0
20091001,31.7400,31.8000,31.0300,31.1800,17170623,0
20091002,31.1800,31.8300,31.0900,31.6500,20478145,0
20091005,31.4200,31.8000,31.1800,31.7700,17467276,0
20091006,31.9400,32.5600,31.6700,32.5100,20659939,0
20091007,32.3900,32.4800,31.9400,32.1900,11588768,0
20091008,32.3900,32.5500,32.2300,32.4300,11405164,0
20091009,32.4600,32.6800,32.3300,32.5600,11355462,0
20091012,32.7200,32.9900,32.5000,32.8600,10920953,0
20091013,32.7400,32.9500,32.3450,32.4200,20185491,0
20091014,32.7400,33.0100,32.3200,32.9000,36560055,0
20091015,32.8200,33.4000,32.6200,33.3000,22403678,0
20091016,33.2700,33.3800,32.9461,33.2100,20325225,0
20091019,33.1100,33.8300,33.1100,33.7300,27989891,0
20091020,33.9100,34.1800,33.6300,33.7200,23195721,0
20091021,33.7500,33.8000,32.6100,32.6800,24232359,0
20091022,32.3900,32.9100,31.2600,32.8700,24284832,0
20091023,32.7600,32.9500,32.1800,32.4300,17126116,0
20091026,32.5000,33.0400,31.8700,32.0200,18345501,0
20091027,32.5900,32.9000,32.1700,32.4300,18769629,0
20091028,32.5900,32.7000,32.0000,32.0500,15080350,0
20091029,32.0300,32.0300,30.9000,31.3100,40933624,0
20091030,31.1700,31.7800,30.8300,30.9300,40464040,0
20091102,31.1200,31.5000,30.9600,31.2600,21390593,0
20091103,31.0900,31.2800,30.2900,30.6700,67921206,0
20091104,31.3300,32.8500,31.2500,32.6400,36213282,0
20091105,32.4900,33.4300,32.4900,32.7100,22739874,0
20091106,32.6100,32.9500,32.2200,32.5900,19844678,0
20091109,32.8800,33.4900,32.7000,33.4300,29184367,0
20091110,33.5100,33.7400,33.3300,33.6100,15866464,0
20091111,33.7300,33.7500,33.1200,33.2200,17478317,0
20091112,33.0400,33.4750,32.8600,32.9800,14098957,0
20091113,33.3000,33.5000,33.0000,33.1000,14525218,0
20091116,33.9800,34.3500,33.5200,33.8100,25097484,0
20091117,33.8000,34.3000,33.3500,34.2900,16560035,0
20091118,34.2700,35.4000,34.0800,35.1400,28191345,0
20091119,35.0900,35.7200,34.7600,35.3300,23990837,0
20091120,35.4500,36.6700,35.3300,36.4600,36369405,0
20091123,36.7500,36.9592,36.1900,36.4200,22751441,0
20091124,36.2800,36.8300,35.8600,36.2200,21241046,0
20091125,36.2900,36.6700,35.9550,36.5700,11157852,0
20091127,35.9800,36.5400,35.6200,36.2900,8970284,0
20091130,36.1600,36.3300,35.8700,36.2100,18365540,0
20091201,36.2900,37.2300,36.2900,36.8800,16625971,0
20091202,36.5000,37.0000,36.4500,36.8000,12025149,0
20091203,36.7100,37.0400,36.5500,36.7700,13014621,0
20091204,37.2100,37.5000,36.6400,36.7000,16615146,0
20091207,36.5200,37.0400,36.4800,36.7000,9969493,0
20091208,36.6500,36.9950,36.2600,36.3500,15540715,0
20091209,36.3000,37.2300,36.1000,37.1500,17759628,0
20091210,37.4100,37.9200,37.3900,37.5400,14634193,0
20091211,37.3800,37.3800,36.8700,37.0700,13743071,0
20091214,37.2700,37.8000,37.2700,37.7700,12386609,0
20091215,37.6700,38.0000,37.2700,38.0000,12876959,0
20091216,38.0200,38.1000,37.5222,37.7500,16675793,0
20091217,37.7500,37.8500,37.2600,37.2800,18543392,0
20091218,37.3600,37.7900,37.2000,37.4000,25425897,0
20091221,37.4800,38.4200,37.4700,37.6900,14787274,0
20091222,37.7900,37.9800,37.5500,37.7500,14094779,0
20091223,37.8600,37.8600,37.1400,37.2500,12746738,0
20091224,37.1400,37.1400,36.7600,36.9900,6285193,0
20091228,36.9900,37.3800,36.7950,37.2900,9965471,0
20091229,37.1300,37.5000,37.0700,37.1000,7508580,0
20091230,36.8800,37.1900,36.8115,37.0600,9387565,0
20091231,36.8000,37.0700,36.5000,36.5400,7065058,0
20100104,36.8200,37.2500,36.5500,37.0100,13896591,0
20100105,37.3000,37.4500,36.9300,37.1600,14744731,0
20100106,37.2100,37.7300,36.9000,37.6600,15239807,0
20100107,37.4700,37.9000,37.4000,37.7200,11916689,0
20100108,37.8700,37.8900,37.4300,37.7000,10768158,0
20100111,37.8800,37.9200,37.5000,37.8500,9582497,0
20100112,37.8200,37.9900,37.3200,37.5500,10921674,0
20100113,38.3100,39.3700,38.1000,38.9300,25375355,0
20100114,39.2400,40.1200,39.1000,39.9900,22024396,0
20100115,39.9800,40.2700,39.0100,39.4700,20853879,0
20100119,39.5500,40.8400,39.4400,40.6200,19951814,0
20100120,40.6400,41.1500,39.9700,41.0300,20842794,0
20100121,41.0800,41.5600,40.0500,40.0800,25575574,0
20100122,39.9000,40.2900,38.7700,38.8700,17465657,0
20100125,39.2800,39.7400,38.7200,38.7600,15378411,0
20100126,38.5000,38.9500,38.1600,38.5800,19863632,0
20100127,38.4900,38.7800,37.9600,38.6400,17483400,0
20100128,38.7400,38.9400,37.9400,37.9700,13374640,0
20100129,38.2600,39.0100,37.6600,38.1800,16120872,0
20100201,38.5600,38.6300,38.0700,38.3000,9223816,0
20100202,38.3600,39.7200,38.1000,39.5400,15131207,0
20100203,39.4000,39.4200,38.4700,38.7200,17467208,0
20100204,38.3900,38.5100,36.8200,37.1000,25335547,0
20100205,37.0500,37.0800,35.8200,36.7300,22972511,0
20100208,36.5800,37.0800,36.2200,36.5900,10215770,0
20100209,36.9300,37.1700,36.3200,36.4700,17143288,0
20100210,36.5000,36.6900,35.7600,36.2000,16820708,0
20100211,36.2200,37.0000,35.8700,36.8800,14430710,0
20100212,36.6300,37.1500,36.0900,36.9200,17907433,0
20100216,37.7200,38.1800,37.2600,37.6600,20773994,0
20100217,37.7300,37.9200,37.1600,37.3400,11961247,0
20100218,37.2800,37.5000,37.0300,37.2900,12350070,0
20100219,37.2300,37.6300,37.1500,37.4900,12408367,0
20100222,37.8600,37.8600,36.6000,37.1200,17577527,0
20100223,36.9000,37.1400,36.4000,36.5100,15935387,0
20100224,36.7000,37.0400,36.2700,36.9300,17093639,0
20100225,36.4400,36.6600,36.0500,36.5700,17036845,0
20100226,36.7000,37.0600,36.4400,36.8800,13168317,0
20100301,37.0300,37.4300,37.0300,37.2700,11806377,0
20100302,37.5800,37.6900,37.3200,37.3900,12254196,0
20100303,37.6900,37.8500,37.1000,37.2100,12584932,0
20100304,37.2900,37.3800,36.8800,37.1400,11854076,0
20100305,37.2200,37.5599,36.9300,37.4900,9868885,0
20100308,37.4900,37.5400,37.1100,37.3500,12057036,0
20100309,37.2100,37.3000,36.8300,37.0400,14695894,0
20100310,36.9500,37.0800,36.5000,36.6700,19428373,0
20100311,36.3500,36.9500,36.1000,36.8800,15315842,0
20100312,37.0500,37.2000,36.7300,37.1600,16386550,0
20100315,37.0400,37.8000,37.0000,37.7500,17415856,0
20100316,37.7700,38.0000,37.4000,37.9400,18309022,0
20100317,37.9900,38.1000,37.5700,38.0800,12389454,0
20100318,38.0700,38.4600,37.8800,38.4500,12497333,0
20100319,38.6200,38.8400,37.8500,38.0600,30775680,0
20100322,38.0800,39.0400,38.0300,38.3000,15474356,0
20100323,38.5700,38.7500,38.2500,38.5000,12338280,0
20100324,38.4300,38.5100,37.9800,38.0100,12361767,0
20100325,38.3300,38.3400,37.7600,37.7800,13175642,0
20100326,37.8200,37.9400,37.3500,37.4300,13501617,0
20100329,37.5800,38.0100,37.5800,37.8900,11158229,0
20100330,37.9600,37.9600,37.5100,37.6600,9921077,0
20100331,37.4900,37.5900,37.0600,37.3500,12967268,0
20100401,37.6400,37.8800,37.5000,37.7100,10135237,0
20100405,37.9400,37.9700,37.3250,37.3900,10464525,0
20100406,37.5300,37.5300,37.1700,37.2500,12275305,0
20100407,37.3800,37.4100,36.5600,36.7900,18392462,0
20100408,36.8400,37.0200,36.6200,36.7800,12330289,0
20100409,36.8000,37.2500,36.7800,36.9700,10069557,0
20100412,36.9600,37.0900,36.8000,36.8500,10664553,0
20100413,36.6900,36.9300,36.5800,36.7000,11921665,0
20100414,36.7400,36.7400,36.0100,36.2100,19975643,0
20100415,36.2200,36.5000,35.9600,36.0400,20775915,0
20100416,35.9900,36.1700,35.3700,35.7100,20591950,0
20100419,35.6800,35.9800,35.2900,35.9000,12545833,0
20100420,36.0500,36.4000,35.8700,36.0600,10152196,0
20100421,36.0900,36.1800,34.7000,34.7400,37192719,0
20100422,34.5700,34.6500,33.7600,33.7700,38233224,0
20100423,33.8400,35.7600,33.5400,35.4600,41336070,0
20100426,35.5800,35.9600,34.9000,35.0000,26595385,0
20100427,34.8500,35.4800,34.4075,34.4800,19521899,0
20100428,34.5000,34.8000,34.2000,34.5600,16879431,0
20100429,34.9800,35.6100,34.9800,35.2500,18242785,0
20100430,35.3300,35.8000,35.0300,35.0400,15722057,0
20100503,35.2900,35.4300,35.0400,35.2700,12428704,0
20100504,35.6000,36.3600,35.6000,35.8100,32438990,0
20100505,35.4200,35.7700,34.9000,35.5900,21460364,0
20100506,35.4100,35.5800,30.7000,34.2700,30771712,0
20100507,33.9100,34.2225,32.9500,33.4900,26434937,0
20100510,33.9200,34.8600,33.8900,34.2500,23437417,0
20100511,33.3500,34.1100,33.0300,33.5100,24643534,0
20100512,33.9700,34.0400,33.4300,33.6400,19086737,0
20100513,33.6800,33.7500,33.1100,33.3100,14651543,0
20100514,33.3500,33.3500,32.6800,32.8800,21105039,0
20100517,32.9200,33.0600,32.1800,32.7800,15409482,0
20100518,32.9700,33.0000,32.3000,32.3500,18288420,0
20100519,32.2000,32.9000,32.0700,32.6200,21176085,0
20100520,32.2300,32.5500,31.7500,31.8200,24696713,0
20100521,31.2000,32.1500,31.0400,32.0400,25498591,0
20100524,31.8700,32.3099,31.6100,31.8600,13305813,0
20100525,31.3000,32.0800,31.1000,32.0600,20689229,0
20100526,31.9800,32.8500,31.8425,32.4200,26259032,0
20100527,32.9200,33.6700,32.7800,33.6200,30581265,0
20100528,33.6400,34.1200,33.5000,33.6900,24992837,0
20100601,33.4300,34.0200,33.3100,33.5300,20760294,0
20100602,33.6300,34.3800,33.5250,34.3600,16194626,0
20100603,34.4300,34.5600,33.9900,34.2900,13110190,0
20100604,33.8500,33.9200,32.9900,33.1700,18204500,0
20100607,33.1900,33.5200,33.1000,33.3100,14130990,0
20100608,33.4100,33.8700,33.1000,33.8100,15483473,0
20100609,33.8600,34.1250,33.4850,33.7100,12855953,0
20100610,34.1400,34.7800,33.9900,34.6500,18714596,0
20100611,34.3500,35.1000,34.2300,34.8600,18127421,0
20100614,35.0500,35.2500,34.9500,35.0200,13656281,0
20100615,35.0800,36.0500,35.0300,36.0200,21903215,0
20100616,35.7100,36.1800,35.7000,36.0100,17335673,0
20100617,36.1400,36.2500,35.3000,35.8600,17894951,0
20100618,35.9000,36.0000,35.4800,35.6700,19641961,0
20100621,36.0400,36.1500,34.9100,35.1200,15578666,0
20100622,35.1900,35.7225,35.0700,35.1300,16399845,0
20100623,35.2000,35.6600,34.9300,35.4200,13000522,0
20100624,35.1800,35.7000,35.1700,35.6100,16428921,0
20100625,35.6000,36.1500,35.2800,35.9300,33872947,0
20100628,36.1300,36.1425,35.5700,35.9400,13747488,0
20100629,35.5500,35.8000,35.0000,35.4300,22865616,0
20100630,35.3200,35.3400,34.7500,34.9700,21205491,0
20100701,34.8300,34.8900,33.6500,34.4400,25587163,0
20100702,34.4600,34.5000,33.6500,34.2200,16993407,0
20100706,34.2800,34.6900,34.0500,34.6500,14915953,0
20100707,34.7700,35.4600,34.4200,35.4300,16889159,0
20100708,35.8700,35.8700,35.3300,35.8600,15567407,0
20100709,35.9100,36.4000,35.7200,36.3000,11993313,0
20100712,36.2000,36.2400,35.8400,36.0900,12617772,0
20100713,36.1300,36.7000,36.0300,36.4500,12904041,0
20100714,36.2100,36.3700,35.8300,36.2000,11199063,0
20100715,36.2500,36.5600,35.9000,36.4900,10990840,0
20100716,36.5300,36.8000,35.8800,35.9100,16578974,0
20100719,35.9400,36.1113,35.6900,35.8000,10118494,0
20100720,35.5200,35.6600,35.2000,35.6600,14011680,0
20100721,35.4800,35.6900,34.9800,35.1900,12814317,0
20100722,35.3600,35.5200,35.0000,35.1800,15728203,0
20100723,35.1700,35.1700,34.4100,34.8700,15683204,0
20100726,35.0000,35.3000,34.8100,35.2700,9642097,0
20100727,35.3200,35.5900,35.0000,35.1800,12677259,0
20100728,35.1400,35.4100,34.6200,34.7400,9709752,0
20100729,35.0000,35.3000,34.6000,35.0600,14582326,0
20100730,34.3500,34.6300,33.8200,34.4600,21732429,0
20100802,34.8600,35.1225,34.5500,35.0700,12106832,0
20100803,35.1000,35.2500,34.4800,34.8200,14587865,0
20100804,34.7800,35.2500,34.5500,35.1900,13141491,0
20100805,35.0000,35.1600,34.7000,35.0700,10067266,0
20100806,34.8200,35.0000,34.5000,34.9800,11658747,0
20100809,35.0600,35.4400,35.0600,35.3600,10305490,0
20100810,35.2000,35.9900,34.8200,35.7700,11864633,0
20100811,35.3100,35.5000,34.8200,34.8900,12442490,0
20100812,34.6500,35.2500,34.6000,35.0400,9164380,0
20100813,34.8000,35.1500,34.6500,35.0000,8755618,0
20100816,34.7700,35.0000,34.5900,34.9700,6895156,0
20100817,35.1900,35.6200,34.9400,35.5400,10676969,0
20100818,35.4900,35.5900,35.0300,35.3700,9132768,0
20100819,35.3000,35.3400,34.5000,34.7100,11508863,0
20100820,34.5500,34.6900,34.2500,34.4400,12197526,0
20100823,34.7000,35.2200,34.5600,34.9700,9976535,0
20100824,34.7600,34.8000,34.1700,34.4400,11265418,0
20100825,34.4200,34.7200,34.0200,34.5400,10609840,0
20100826,34.5600,34.7000,34.2759,34.4800,8500924,0
20100827,34.6300,35.1100,34.3200,35.0000,9546062,0
20100830,34.9200,35.2100,34.7200,34.7300,6782145,0
20100831,34.6600,35.3600,34.5100,35.1600,16581353,0
20100901,35.3800,35.7600,35.2700,35.6200,13057505,0
20100902,35.6900,35.7700,34.5200,35.3500,11571510,0
20100903,35.7300,35.8400,35.2800,35.5900,11505300,0
20100907,35.7700,35.7700,35.4100,35.4600,25335067,0
20100908,35.3500,36.0000,35.3400,35.8100,22144708,0
20100909,35.9900,36.2300,35.7850,36.0800,11568102,0
20100910,36.1400,36.7100,36.1200,36.6500,11223705,0
20100913,36.6200,36.6200,36.0000,36.2200,10934844,0
20100914,36.1000,36.7000,36.0600,36.5200,12855229,0
20100915,36.5200,36.8700,36.2400,36.5100,11491216,0
20100916,36.4900,36.6100,36.2000,36.4300,9091809,0
20100917,36.5000,36.8400,36.1600,36.3300,16401785,0
20100920,36.3600,36.6400,36.2300,36.5400,10545795,0
20100921,36.5400,36.9400,36.3650,36.7200,12254218,0
20100922,36.7100,37.0500,36.6300,36.9600,12380298,0
20100923,36.6700,36.9850,36.5200,36.6600,10602677,0
20100924,36.8200,37.3900,36.7300,37.3400,11646156,0
20100927,37.4100,37.4800,37.1300,37.1300,11061760,0
20100928,37.2900,37.4800,37.0200,37.2500,12725699,0
20100929,37.1000,37.2600,36.8600,37.1200,9456722,0
20100930,37.2100,37.5800,36.6400,36.8100,13702430,0
20101001,36.7600,36.8400,36.3500,36.6000,11746182,0
20101004,36.4900,36.7500,36.2900,36.5200,9238008,0
20101005,36.8600,37.1500,36.7000,37.0200,10669182,0
20101006,37.0400,37.2150,36.8200,37.0100,7548233,0
20101007,37.3500,37.3900,36.6350,36.7100,13902711,0
20101008,36.8200,36.9900,36.6100,36.9100,8680748,0
20101011,36.8600,37.0000,36.6700,36.8600,5580936,0
20101012,36.6700,36.8200,36.3200,36.6400,11042843,0
20101013,36.8600,37.3900,36.7800,37.1600,9762286,0
20101014,37.2700,37.3800,36.8400,37.1500,9562225,0
20101015,37.2700,37.4400,36.7600,36.9500,15030372,0
20101018,36.9100,37.2400,36.9100,37.2300,10613529,0
20101019,37.0000,37.0500,36.3150,36.5200,10372740,0
20101020,36.6100,37.2500,36.5700,36.9900,9669282,0
20101021,37.1000,37.1500,36.5800,37.1000,10382318,0
20101022,37.0700,37.1500,36.9500,37.1000,6330538,0
20101025,37.3000,37.6800,37.2900,37.4200,10657202,0
20101026,37.3100,37.3300,36.8900,37.0700,7113047,0
20101027,36.8800,36.8800,36.1300,36.4600,12119313,0
20101028,36.6700,37.0600,36.6600,36.9400,9868568,0
20101029,36.7300,36.7400,36.0200,36.3100,15230540,0
20101101,36.4400,36.7300,35.9800,36.2500,9667253,0
20101102,36.5700,36.8600,36.5100,36.6100,9983711,0
20101103,36.7300,36.7700,36.0450,36.5100,9514412,0
20101104,36.8600,36.9500,36.4370,36.6500,11861097,0
20101105,36.6700,36.7400,35.4200,35.7000,23551676,0
20101108,35.6500,35.8100,35.5700,35.6200,13688143,0
20101109,35.5500,35.7400,34.9800,35.0500,21298523,0
20101110,35.0500,35.1800,34.7800,34.9600,19073942,0
20101111,34.9000,35.4100,34.8501,35.2100,14115368,0
20101112,35.0400,35.0600,34.3900,34.7100,23756272,0
20101115,34.7100,34.9600,34.5200,34.5400,13118060,0
20101116,34.3100,34.4400,33.9400,34.1000,22045862,0
20101117,34.8100,35.6500,34.4500,34.4700,20032142,0
20101118,35.1400,35.3400,34.8500,35.2900,15665620,0
20101119,35.3000,35.3600,34.9200,35.3300,15626741,0
20101122,35.4900,35.6392,35.1800,35.5900,14557265,0
20101123,35.3400,35.3800,34.7100,34.8100,18336995,0
20101124,34.8200,35.1700,34.8100,35.1500,10734879,0
20101126,34.5200,34.8900,34.5000,34.7900,7114598,0
20101129,34.5800,34.7400,34.2900,34.6900,13327503,0
20101130,34.4500,34.6900,34.3200,34.4700,38686477,0
20101201,34.7500,35.1150,34.6700,35.0600,33120743,0
20101202,35.1600,35.3600,35.0100,35.2200,37694890,0
20101203,35.2900,35.3200,35.0200,35.3000,10840270,0
20101206,35.3000,35.3500,35.0500,35.2500,10665464,0
20101207,35.4700,35.6200,35.2500,35.3700,18216139,0
20101208,35.3400,35.5300,35.2000,35.4000,8549699,0
20101209,35.5000,35.6700,35.2600,35.6700,8818029,0
20101210,35.7000,36.0000,35.5000,35.9900,12011913,0
20101213,35.8400,36.2300,35.7000,36.1000,18815104,0
20101214,36.2000,36.7600,36.1100,36.5500,16472715,0
20101215,36.4000,36.9900,36.4000,36.6600,15236135,0
20101216,36.5900,36.8800,36.4000,36.8400,9999591,0
20101217,36.6400,36.8000,36.1200,36.4800,18735063,0
20101220,36.6600,36.6700,36.3713,36.5000,10721443,0
20101221,36.6700,36.6900,36.1600,36.1800,9960126,0
20101222,36.2300,36.3800,36.1000,36.2200,8630476,0
20101223,36.2500,36.5800,36.2200,36.2900,7245698,0
20101227,36.1400,36.3500,36.0500,36.2300,4339738,0
20101228,36.3700,36.4400,36.1000,36.2000,5421901,0
20101229,36.2500,36.3500,36.1700,36.2100,5008810,0
20101230,36.1100,36.2000,35.9700,36.0100,5113685,0
20101231,35.9600,36.2500,35.9300,36.0400,5492972,0
20110103,36.2900,36.7800,35.9900,36.0400,19560009,0
20110104,36.2400,36.4000,35.8500,36.3500,13927331,0
20110105,36.0399,36.5800,36.0000,36.5600,14520227,0
20110106,36.5600,37.1400,36.5600,37.0600,11999390,0
20110107,37.1700,37.3500,36.8550,37.3500,12753530,0
20110110,37.2600,37.6164,37.1600,37.2000,10726416,0
20110111,37.2400,37.3200,36.7000,36.9500,10238683,0
20110112,37.2000,37.2400,36.9200,37.1500,12889494,0
20110113,35.5900,35.7800,34.5100,34.6900,74304298,0
20110114,34.6301,34.7500,34.1200,34.2300,41751400,0
20110118,34.0700,34.3000,33.4800,33.8700,58977121,0
20110119,34.1200,34.1500,33.7000,33.9100,29755806,0
20110120,33.8000,34.1400,33.7200,34.0500,21615459,0
20110121,34.1800,34.2200,33.8800,33.9000,20784316,0
20110124,33.9900,33.9900,33.7700,33.8000,19638686,0
20110125,33.7700,33.8500,33.2900,33.3600,32619902,0
20110126,33.4100,33.7300,33.1800,33.2000,26171890,0
20110127,33.3500,33.4300,33.2400,33.2500,15481283,0
20110128,33.4900,33.5300,33.0000,33.0700,16154641,0
20110131,33.2900,33.3000,33.0700,33.1700,14156825,0
20110201,33.3400,34.0400,32.9000,34.0000,21406411,0
20110202,33.9000,34.0300,33.6000,33.8200,13798855,0
20110203,32.9950,33.0850,32.5100,32.9000,40245182,0
20110204,32.8900,33.1200,32.7800,32.8900,25272746,0
20110207,32.9400,33.0300,32.7400,33.0000,14487458,0
20110208,33.1500,33.3000,33.0500,33.2700,11876455,0
20110209,33.2300,33.2900,32.9200,33.0900,14152281,0
20110210,33.1200,33.1400,32.8900,33.0400,10836877,0
20110211,32.9700,33.1300,32.8600,33.0700,10686411,0
20110214,32.9700,33.0200,32.7500,32.8200,12422720,0
20110215,32.8000,32.8200,32.6500,32.7900,16951934,0
20110216,32.7400,33.1900,32.6800,32.9600,14089621,0
20110217,32.9600,33.1500,32.7000,33.1000,10955350,0
20110218,33.0600,33.2100,32.8000,32.8500,17031628,0
20110222,32.7500,32.8000,32.2600,32.3400,17766587,0
20110223,32.5200,32.6100,32.0400,32.0900,16776760,0
20110224,32.0800,32.1600,31.8500,32.0300,13950292,0
20110225,32.0600,32.2600,32.0000,32.1900,8973678,0
20110228,32.2000,32.6100,32.1900,32.5700,16679928,0
20110301,32.6000,32.9800,32.4400,32.4600,22148629,0
20110302,32.4500,32.6900,32.3000,32.5800,12424621,0
20110303,32.6700,33.2500,32.6200,33.1000,37962015,0
20110304,33.1500,33.3600,32.8400,33.0600,38805389,0
20110307,33.0000,33.0600,32.7200,32.8300,38547898,0
20110308,32.9800,33.0900,32.8200,32.9800,11551021,0
20110309,32.9100,33.4800,32.9100,33.2900,13604672,0
20110310,33.2100,33.2600,32.8400,32.9000,15341763,0
20110311,32.4500,32.9100,32.4500,32.7300,12268406,0
20110314,32.5000,32.6000,32.2500,32.3800,13799215,0
20110315,31.8300,32.0400,31.7100,31.8600,16146456,0
20110316,31.8000,31.8600,31.0600,31.0800,23171204,0
20110317,31.2600,31.6200,31.1600,31.4400,13718591,0
20110318,31.7800,31.9800,31.6600,31.9100,19497042,0
20110321,32.0900,32.5800,32.0400,32.3900,15265024,0
20110322,32.5200,32.7600,32.4600,32.5300,16495854,0
20110323,32.5000,32.6700,32.4100,32.6300,12315399,0
20110324,32.8300,32.9000,32.5400,32.7200,11489749,0
20110325,32.7200,32.8950,32.5400,32.5700,10566946,0
20110328,32.5400,32.6500,32.3900,32.4500,9062855,0
20110329,32.4900,32.8000,32.4200,32.7800,9930954,0
20110330,33.0300,33.4800,33.0100,33.3000,17256436,0
20110331,33.0700,33.3800,33.0000,33.0100,12637893,0
20110401,33.0500,33.2500,33.0000,33.0700,11460813,0
20110404,33.3400,33.3700,33.2100,33.2700,11522716,0
20110405,33.1400,33.2300,33.0100,33.1600,9255141,0
20110406,33.2800,33.4500,33.1500,33.3500,13045479,0
20110407,33.4300,33.4300,33.0650,33.3300,12579268,0
20110408,33.5000,33.7000,33.4000,33.6700,18391164,0
20110411,33.6800,33.8500,33.5100,33.5900,11185426,0
20110412,33.4200,33.7700,33.3900,33.5600,14589599,0
20110413,33.6200,33.6500,33.3700,33.4700,7825231,0
20110414,33.3400,34.0400,33.2700,33.8600,15023150,0
20110415,34.9000,34.9700,34.4500,34.5100,36910280,0
20110418,34.2000,34.2900,33.8500,33.9300,17794703,0
20110419,33.9400,34.1100,33.5150,33.7499,15196910,0
20110420,34.0700,34.2300,33.9500,34.0400,14232232,0
20110421,34.2700,34.2900,33.9600,34.0400,15812034,0
20110425,33.7000,34.4001,33.6300,34.3300,9635359,0
20110426,34.4400,35.1600,34.3900,35.0600,21543988,0
20110427,35.2000,35.7400,35.0500,35.6300,20391105,0
20110428,35.6400,35.8000,35.4600,35.7700,13454647,0
20110429,35.9800,36.2500,35.6300,35.9500,18934931,0
20110502,36.4400,36.5750,36.1800,36.3100,18393989,0
20110503,36.2400,36.6400,36.0700,36.4100,17724305,0
20110504,36.3600,36.7488,36.2700,36.5600,17411940,0
20110505,36.4500,36.6400,36.1700,36.2500,16493067,0
20110506,36.5300,36.7500,36.2900,36.3900,12785797,0
20110509,36.1100,36.5800,36.1000,36.4800,10734140,0
20110510,36.5500,36.7900,36.5000,36.7700,9605777,0
20110511,36.7700,36.9500,36.4700,36.6300,11894905,0
20110512,36.7000,37.2700,36.5800,37.2000,15941493,0
20110513,37.0300,37.3000,36.8500,37.0800,11501337,0
20110516,37.0600,37.5600,37.0000,37.3000,18738966,0
20110517,37.1900,37.3400,36.6900,37.2700,20374745,0
20110518,37.2500,37.6200,37.1100,37.5800,12975585,0
20110519,37.6000,37.6500,37.1500,37.3800,11413859,0
20110520,37.3800,37.4800,36.8900,37.0600,11314795,0
20110523,36.6700,36.9900,36.6200,36.9000,12600654,0
20110524,36.8900,37.0400,36.7900,36.8700,11522107,0
20110525,36.6600,36.8600,36.5900,36.6900,11266480,0
20110526,36.6900,36.8000,36.1000,36.3800,17026009,0
20110527,36.3700,36.5800,36.0800,36.2100,10492881,0
20110531,36.3900,36.7600,36.3400,36.7500,14796418,0
20110601,36.6000,36.7500,36.2000,36.2500,11301019,0
20110602,36.1800,36.2500,35.9300,36.1500,10578644,0
20110603,35.7900,36.0300,35.7600,35.8200,9885170,0
20110606,35.7000,35.8300,35.4900,35.5600,9637627,0
20110607,35.8100,36.1200,35.5600,35.5700,10051010,0
20110608,35.5300,35.9500,35.4700,35.7900,12067380,0
20110609,35.8800,36.3825,35.7900,36.0000,13595575,0
20110610,35.8800,35.8800,35.3600,35.4500,11907866,0
20110613,35.0300,35.4880,35.0300,35.3300,7982059,0
20110614,35.5100,35.8800,35.3300,35.6400,12618806,0
20110615,35.4700,35.4700,34.9950,35.1700,12150083,0
20110616,35.1400,35.3600,35.0000,35.1800,10125635,0
20110617,35.4000,35.7700,35.1800,35.3900,15056912,0
20110620,35.2900,35.8100,35.2200,35.7900,10782597,0
20110621,35.9100,35.9700,35.6100,35.7800,8601316,0
20110622,35.5700,35.7000,35.4200,35.4700,7705395,0
20110623,35.1300,35.3200,34.5400,34.9700,19469075,0
20110624,35.0200,35.0700,34.5000,34.5500,16598835,0
20110627,34.6500,34.6950,34.3650,34.5300,10854038,0
20110628,34.5900,35.0000,34.5000,34.9100,9989086,0
20110629,34.9500,35.2900,34.8200,35.1000,12799199,0
20110630,35.2200,35.4650,35.1000,35.2900,12751186,0
20110701,35.1700,35.7300,35.1600,35.6000,9881855,0
20110705,35.5100,35.6900,35.4400,35.4900,8977943,0
20110706,35.5000,35.6200,35.3700,35.5300,10806790,0
20110707,35.7600,35.9500,35.4500,35.7300,12214161,0
20110708,35.8800,36.1900,35.7700,36.1200,15025466,0
20110711,35.9600,35.9600,35.5100,35.6800,10250040,0
20110712,35.7400,36.0300,35.5800,35.6350,11842402,0
20110713,35.7000,36.4700,35.6300,36.0300,13501201,0
20110714,36.1700,36.5600,36.0200,36.3100,15330981,0
20110715,36.3300,36.4350,35.6800,35.9300,14603643,0
20110718,35.6800,35.8100,35.3100,35.4900,10626706,0
20110719,35.5700,35.9250,35.3100,35.7900,11335706,0
20110720,35.8900,35.8900,35.5200,35.5900,8328298,0
20110721,35.8400,36.4800,35.7200,36.1800,11389285,0
20110722,36.2900,36.4600,35.9400,36.0900,7575331,0
20110725,35.6900,36.0520,35.6800,35.8900,12097112,0
20110726,35.9200,36.0100,35.6450,35.7900,9549353,0
20110727,35.5900,35.7600,35.1100,35.1900,14293323,0
20110728,35.2600,35.3500,34.8900,34.9300,13839425,0
20110729,34.6400,34.7000,34.0500,34.1300,19288522,0
20110801,34.2500,34.2900,32.8000,33.4400,25502020,0
20110802,33.1600,33.1600,32.5700,32.9000,26298510,0
20110803,32.9000,33.2300,32.2000,32.7000,22056372,0
20110804,32.2400,32.3200,31.4400,31.5100,26185722,0
20110805,31.7700,32.0000,30.7500,31.7100,30508206,0
20110808,31.1200,31.5500,29.8800,29.9400,38146766,0
20110809,30.4000,31.2400,29.4700,31.2200,37142909,0
20110810,30.5000,30.9100,29.7200,29.8100,33587536,0
20110811,29.7900,31.5500,29.7400,31.2000,29833004,0
20110812,31.3900,31.9200,31.2000,31.3400,19721961,0
20110815,31.6500,32.1600,31.4500,32.1300,18435777,0
20110816,32.0100,32.3400,31.6700,32.1000,16167802,0
20110817,32.3800,32.5375,31.8700,32.2000,14018228,0
20110818,31.7500,31.7900,30.7700,31.0600,23103690,0
20110819,30.7900,31.4600,30.7500,31.2600,20738164,0
20110822,31.6899,32.0000,31.1900,31.3100,19044824,0
20110823,31.4500,32.2100,31.3600,31.9400,22731123,0
20110824,31.9300,32.2900,31.6700,32.2300,13421207,0
20110825,32.2500,32.2500,31.7100,31.8600,16081229,0
20110826,31.6000,32.0592,30.9775,31.9200,18451340,0
20110829,32.0800,32.5700,32.0800,32.4600,11546788,0
20110830,32.3000,32.9000,32.1000,32.6950,12799634,0
20110831,32.9500,33.3100,32.9000,33.0950,14397757,0
20110901,33.0500,33.4900,32.8599,32.9000,12566065,0
20110902,32.6700,32.7600,32.3000,32.3700,13373610,0
20110906,31.6300,32.3000,31.5100,32.2500,17460462,0
20110907,32.5500,33.0100,32.5200,32.9600,13946889,0
20110908,32.7600,33.1900,32.6500,32.7750,33378110,0
20110909,32.6000,32.6000,31.6100,31.8400,27728581,0
20110912,31.5600,32.0485,31.4000,32.0000,15122750,0
20110913,31.5600,31.9050,31.4500,31.7400,14659717,0
20110914,31.9400,32.4500,31.4800,32.1200,15647718,0
20110915,32.3900,32.5000,32.0300,32.4900,12763818,0
20110916,32.6800,32.8000,32.4400,32.6800,19567242,0
20110919,32.1000,32.3500,31.9000,32.2500,13332277,0
20110920,32.2200,32.8300,32.1600,32.5000,13765682,0
20110921,32.6700,32.9100,31.8200,31.8500,14619963,0
20110922,31.1800,31.4750,30.7700,31.1300,23408816,0
20110923,30.9200,31.2300,30.7100,31.0500,18906007,0
20110926,31.2700,31.6900,31.0100,31.6100,15487045,0
20110927,32.0300,32.5000,31.9500,32.1400,15236322,0
20110928,32.3400,32.6800,31.8800,31.9400,14768684,0
20110929,32.3500,32.8200,32.2200,32.6600,19306763,0
20110930,32.4000,33.3200,32.3500,32.7000,24235389,0
20111003,32.5900,32.7200,31.5600,31.5700,23820138,0
20111004,31.2700,31.4400,30.5400,31.3500,28732261,0
20111005,31.4400,31.7700,31.0100,31.4600,25274573,0
20111006,31.3700,31.5600,30.9910,31.4200,18601853,0
20111007,31.9100,32.2800,31.5700,31.6100,21872939,0
20111010,32.4900,32.5700,32.0400,32.3500,14971635,0
20111011,32.3600,32.4100,31.8200,31.9300,15585093,0
20111012,32.2500,32.7700,32.1500,32.5700,16351364,0
20111013,32.4800,32.8700,32.2600,32.7000,13603484,0
20111014,32.9700,33.0000,32.6900,32.9800,10786803,0
20111017,32.8400,33.1800,32.2500,32.3100,11454242,0
20111018,32.3700,33.0100,32.1900,32.7900,12925673,0
20111019,32.8000,33.0600,32.4200,32.5400,11915310,0
20111020,32.7000,32.9400,32.3100,32.8000,13569581,0
20111021,33.1600,33.4200,33.0853,33.3500,17960955,0
20111024,33.2600,33.5600,33.1300,33.5300,14308213,0
20111025,33.5200,33.5800,32.8200,32.9100,15689701,0
20111026,33.3200,33.6900,33.0800,33.5400,15297807,0
20111027,34.0800,34.5600,33.8200,34.3100,20693483,0
20111028,35.0300,35.5000,34.6200,35.1100,25658455,0
20111031,35.0200,35.2400,34.5000,34.5000,17383568,0
20111101,33.8100,34.6500,33.7000,34.0600,26790004,0
20111102,34.4800,34.5300,33.9600,34.1900,12578863,0
20111103,34.5000,34.7300,34.3400,34.5300,14824120,0
20111104,34.3300,34.4100,33.7800,34.0200,10728778,0
20111107,33.9000,34.3350,33.8199,34.3200,9586056,0
20111108,34.3500,34.6100,34.0400,34.4700,14335094,0
20111109,34.0200,34.5600,33.5600,33.7900,21459373,0
20111110,34.5700,35.1400,34.2900,34.9700,26443633,0
20111111,35.3600,36.2500,35.3600,35.9700,30384942,0
20111114,35.3900,35.7500,35.1100,35.6700,14147927,0
20111115,35.5400,35.8700,35.3400,35.7300,8922665,0
20111116,35.1600,35.6200,35.0300,35.0900,12843286,0
20111117,34.9200,35.1800,34.4218,34.8400,16576153,0
20111118,34.9400,35.2200,34.9400,34.9500,12595680,0
20111121,34.3900,34.5600,34.0000,34.1400,16500252,0
20111122,34.0901,34.2200,33.7600,33.8100,16980489,0
20111123,33.4400,33.5700,33.1900,33.1900,13736516,0
20111125,33.2900,33.4000,33.1300,33.1600,4906306,0
20111128,33.7400,34.3100,33.6900,34.2600,15561922,0
20111129,34.5000,34.9087,34.3700,34.4800,12142368,0
20111130,35.2000,35.8000,35.2000,35.7500,18442888,0
20111201,35.7300,35.9900,35.5600,35.6800,12563760,0
20111202,35.9100,35.9100,35.3700,35.4800,14485533,0
20111205,35.7800,35.8600,35.0600,35.2600,17207783,0
20111206,35.4300,35.6000,35.2500,35.4000,13893885,0
20111207,35.2800,35.7800,35.2000,35.6100,20851140,0
20111208,35.6700,35.7300,35.0700,35.1900,42406160,0
20111209,35.3100,35.8600,35.2100,35.6800,40329198,0
20111212,35.5800,35.6700,35.1800,35.4100,12611813,0
20111213,35.2200,35.3600,34.8600,34.9900,18321532,0
20111214,34.9300,35.7600,34.9000,35.5600,22542421,0
20111215,35.9200,36.6800,35.8900,36.3600,31904151,0
20111216,36.5000,36.6200,36.0200,36.2500,26492823,0
20111219,36.4300,36.8000,36.3400,36.4700,16506783,0
20111220,36.7200,37.1500,36.5000,37.0700,20442464,0
20111221,37.0600,37.4100,37.0200,37.3300,13158461,0
20111222,37.3800,37.7500,37.2100,37.5550,11537493,0
20111223,37.6800,37.9000,37.6400,37.9000,9550125,0
20111227,37.7800,37.9000,37.7100,37.7500,7564262,0
20111228,37.6900,37.7999,37.4000,37.4300,7275186,0
20111229,37.6000,37.7500,37.4900,37.7300,6860964,0
20111230,37.5900,37.8700,37.4700,37.7000,7860342,0
20120103,37.8800,38.5600,37.8100,38.3000,17271354,0
20120104,38.2500,38.3400,37.9000,38.3400,13716238,0
20120105,38.1400,39.0000,38.0400,38.7400,20987580,0
20120106,38.7500,38.7500,38.4300,38.4700,16727628,0
20120109,38.3400,38.4700,37.8900,38.3900,13907944,0
20120110,38.7500,38.8000,38.4000,38.5200,11366151,0
20120111,38.4200,38.5200,38.2400,38.4100,11946086,0
20120112,38.6200,38.6800,38.4200,38.6100,9934436,0
20120113,38.4500,38.5000,38.0200,38.3200,9677390,0
20120117,38.5300,38.8900,38.3700,38.8200,16554898,0
20120118,38.6500,38.9500,38.6400,38.8700,14711078,0
20120119,38.9000,39.4300,38.7300,39.2600,16546788,0
20120120,39.3200,39.4000,38.9200,39.2000,15335367,0
20120123,38.9600,39.1000,38.6800,38.7700,13504254,0
20120124,38.9700,39.2100,38.6500,38.7800,13146020,0
20120125,38.5700,38.7900,38.2600,38.6800,14477008,0
20120126,38.8400,38.9450,38.5400,38.7800,12388751,0
20120127,38.7300,38.8000,38.2200,38.5200,12120524,0
20120130,38.3800,38.9000,38.2700,38.8900,12716237,0
20120131,38.9700,38.9900,38.1900,38.2700,16480824,0
20120201,38.5500,39.0100,38.3200,38.6300,14578312,0
20120202,38.9400,38.9700,38.0000,38.4400,20781744,0
20120203,38.5000,38.5900,38.0800,38.3700,15010454,0
20120206,38.2100,38.4000,38.1300,38.4000,11032296,0
20120207,38.2700,38.7800,38.2500,38.6300,12447377,0
20120208,38.5500,38.6000,38.2200,38.4200,11333382,0
20120209,38.3900,38.5200,38.1400,38.1500,9598420,0
20120210,37.9400,38.0100,37.7800,37.9100,10521055,0
20120213,38.1000,38.2400,37.9800,38.1100,11621608,0
20120214,38.1100,38.2400,37.9500,38.2100,11168410,0
20120215,38.2600,38.2800,37.8900,38.0200,12185037,0
20120216,38.0800,38.1500,37.8000,38.1400,10432771,0
20120217,38.6200,38.8800,38.3200,38.5600,17964217,0
20120221,38.4700,38.6350,38.0750,38.1300,10852196,0
20120222,38.0600,38.2300,37.9000,38.2200,9832942,0
20120223,38.1000,38.5200,38.1000,38.5100,10328127,0
20120224,38.4900,38.5000,38.1400,38.2000,8489413,0
20120227,37.9400,38.2600,37.8300,38.1500,16511426,0
20120228,38.1500,38.4900,38.0000,38.3800,9461869,0
20120229,38.4700,38.4900,38.1200,38.1700,15240254,0
20120301,38.1500,38.1600,37.6600,37.7900,18056283,0
20120302,37.6200,38.0900,37.5600,37.9300,13050394,0
20120305,38.0100,38.5200,37.9900,38.4500,18663018,0
20120306,37.9800,38.3800,37.3000,37.4400,18595387,0
20120307,37.3300,37.4300,36.9100,37.3100,16871040,0
20120308,37.6200,37.8100,37.3500,37.3950,40922023,0
20120309,37.4800,37.9000,37.4610,37.6000,44520949,0
20120312,37.7200,38.1100,37.6500,38.1000,10873338,0
20120313,37.8700,38.3000,37.7000,38.2800,15002381,0
20120314,38.3900,38.4000,38.0900,38.2200,11757913,0
20120315,38.1500,38.2500,37.9500,38.0600,12246930,0
20120316,38.1700,38.3300,37.9700,38.0300,18556022,0
20120319,37.9400,38.0350,37.8400,37.8900,9747362,0
20120320,37.6500,37.9200,37.6150,37.7600,13850918,0
20120321,37.8800,37.8800,37.6300,37.7000,11496914,0
20120322,37.5400,37.9300,37.5300,37.5950,12991568,0
20120323,37.7000,38.0500,37.6100,38.0050,10766668,0
20120326,38.2600,38.7000,38.1500,38.6600,12000835,0
20120327,38.7500,39.0000,38.6800,38.8000,12689819,0
20120328,38.6300,38.9250,38.2300,38.3100,16284786,0
20120329,38.1700,38.3000,37.7800,38.0100,17588404,0
20120330,38.1400,38.4200,38.0500,38.4000,14126166,0
20120402,38.3000,38.5600,38.2100,38.5100,11440833,0
20120403,38.5500,38.7200,38.4600,38.7200,10948010,0
20120404,38.6000,38.9500,38.5000,38.9050,15211787,0
20120405,38.7600,38.9100,38.5900,38.8800,13880879,0
20120409,38.5800,38.9800,38.5600,38.7300,11724875,0
20120410,38.7100,38.8900,38.4500,38.4500,13984674,0
20120411,38.6100,38.7000,38.4000,38.4800,10710583,0
20120412,38.7100,38.7100,38.1900,38.2650,12806341,0
20120413,38.0900,38.1000,37.7700,37.7800,20858289,0
20120416,37.8800,38.0600,37.8800,37.9500,13939347,0
20120417,38.1100,38.5400,37.9850,38.5100,11200395,0
20120418,38.4400,38.6000,38.3800,38.4000,7665445,0
20120419,38.5500,38.6200,38.1600,38.3600,10740527,0
20120420,38.3100,38.8850,38.3000,38.7300,14877127,0
20120423,38.5500,38.5600,38.2000,38.2700,10671524,0
20120424,38.3400,38.4300,38.1700,38.2700,12486199,0
20120425,38.3000,38.4900,38.1300,38.4300,12840701,0
20120426,38.4800,38.5600,38.2900,38.4700,10196498,0
20120427,38.8000,38.9400,38.3400,38.4600,15514278,0
20120430,38.6400,39.4600,38.5900,39.2400,19809328,0
20120501,38.9400,39.5000,38.8600,39.3700,14590985,0
20120502,39.3200,39.4300,39.0850,39.2900,11531352,0
20120503,39.3100,39.3800,39.0600,39.1700,10570138,0
20120504,39.1100,39.1100,38.6100,38.8400,11932414,0
20120507,38.5100,38.8100,38.5000,38.5400,11573627,0
20120508,38.5200,38.6600,38.2800,38.6300,8764089,0
20120509,38.3400,38.4900,38.0900,38.0900,11966175,0
20120510,38.3000,38.6200,38.2500,38.3900,9453083,0
20120511,38.2000,38.3400,37.9500,38.0300,12111387,0
20120514,37.8500,38.3900,37.7100,38.2250,16272689,0
20120515,38.0800,38.2000,37.5800,37.7400,10652915,0
20120516,37.9600,38.3500,37.7700,38.2300,15371087,0
20120517,38.2100,38.4500,38.0000,38.0300,13906165,0
20120518,38.2000,38.2100,37.6300,37.8210,18690798,0
20120521,37.7300,37.8900,37.5500,37.6000,9300133,0
20120522,37.6600,37.7400,37.3500,37.4600,12327564,0
20120523,37.4600,37.6295,37.0200,37.3400,11236720,0
20120524,37.4000,37.6700,37.2800,37.6000,8651919,0
20120525,37.5700,37.7500,37.3700,37.5500,6592431,0
20120529,37.6900,37.7500,37.4300,37.5900,8792323,0
20120530,37.4000,37.6500,37.2900,37.4000,9667403,0
20120531,37.6100,37.8650,37.2500,37.5800,13451398,0
20120601,37.1800,37.4900,37.0200,37.1800,13371881,0
20120604,37.1800,37.4700,37.1200,37.4600,10915844,0
20120605,37.4000,37.5500,37.2600,37.5000,10560626,0
20120606,37.7500,37.9000,37.5300,37.9000,12614340,0
20120607,38.0700,38.4700,38.0100,38.3300,53370853,0
20120608,38.4800,38.5500,38.2500,38.4600,50924842,0
20120611,38.6200,38.7650,38.4400,38.4700,46814209,0
20120612,38.6100,38.8500,38.3900,38.8500,10467274,0
20120613,38.4000,38.7900,38.2700,38.4000,11566405,0
20120614,38.5200,38.9400,38.3500,38.7900,12909547,0
20120615,39.0200,39.1000,38.8700,38.9400,16052989,0
20120618,38.7200,39.0600,38.7200,38.8500,8254959,0
20120619,38.9500,39.4200,38.8600,39.2300,11901068,0
20120620,39.1700,39.3800,39.0000,39.2100,11393228,0
20120621,39.3600,39.7900,39.2900,39.4500,17334659,0
20120622,39.6000,40.3100,39.5500,40.1800,24167104,0
20120625,39.9100,40.0450,39.7000,39.7850,15348131,0
20120626,39.8200,40.8000,39.7250,40.0650,11439042,0
20120627,40.0800,40.7500,39.9700,40.5300,13127505,0
20120628,40.4100,40.7000,40.1850,40.6800,12562415,0
20120629,40.8900,41.7500,40.8900,41.7500,23689297,0
20120702,41.2500,41.8500,41.2300,41.8500,14339396,0
20120703,41.7300,41.9600,41.5600,41.8100,7555350,0
20120705,41.6700,41.8000,41.3000,41.6300,9251723,0
20120706,41.3300,41.5500,41.2900,41.5100,10060572,0
20120709,41.7100,42.2600,41.5300,42.1300,20220439,0
20120710,42.1800,42.2100,41.2600,41.3700,16710316,0
20120711,41.3800,41.4700,41.0600,41.2100,12366476,0
20120712,42.8700,43.1800,42.7600,42.9100,45956254,0
20120713,43.0600,43.5700,42.9300,43.4700,16969012,0
20120716,43.2200,43.5300,43.0000,43.3500,15233375,0
20120717,43.2900,44.3725,43.1600,44.1900,20143773,0
20120718,43.9300,44.1100,43.6750,43.9400,16211133,0
20120719,43.9500,44.0300,43.5400,43.9400,13990036,0
20120720,43.6200,43.6600,43.3100,43.4100,13023673,0
20120723,43.2200,43.4400,43.0600,43.2700,14379648,0
20120724,43.2200,43.3550,42.2600,42.6900,20377705,0
20120725,42.9100,42.9900,42.3600,42.6200,12231954,0
20120726,43.0500,43.7500,42.9800,43.3300,16303627,0
20120727,43.7500,45.1700,43.4600,45.0950,29981474,0
20120730,44.6400,44.9300,44.3300,44.4800,12950286,0
20120731,44.4500,44.6850,44.1700,44.1700,12636677,0
20120801,44.4500,44.7900,44.1000,44.2800,11241406,0
20120802,44.0400,44.2300,43.5150,43.9100,9846105,0
20120803,44.4400,44.6800,44.0800,44.1500,10015604,0
20120806,44.2000,44.6400,44.1700,44.4900,9095913,0
20120807,44.5400,44.5500,43.9800,44.0000,10885407,0
20120808,43.9800,44.2700,43.8300,44.0600,10790967,0
20120809,43.8900,44.3200,43.7000,44.2800,9987174,0
20120810,43.9800,44.5700,43.9600,44.5700,9290393,0
20120813,44.5800,44.6100,44.2475,44.4200,8533722,0
20120814,44.5000,44.6400,44.2800,44.4100,6271609,0
20120815,44.2600,44.3800,44.0000,44.0600,7450638,0
20120816,44.0200,44.1600,43.8500,43.9400,8395933,0
20120817,44.0400,44.0400,43.0900,43.3400,14836876,0
20120820,43.3500,43.8000,43.2400,43.7500,8731480,0
20120821,43.5000,43.7500,42.9100,42.9400,10764840,0
20120822,42.9500,43.0800,42.8000,42.9100,8612411,0
20120823,42.9100,42.9800,42.6100,42.8000,10049439,0
20120824,42.6400,43.3300,42.6400,43.1200,10161541,0
20120827,42.9800,43.2400,42.8400,43.0500,7751217,0
20120828,42.9700,43.1400,42.7500,42.8300,8034162,0
20120829,42.9500,43.2405,42.6900,43.0600,7607670,0
20120830,42.8600,43.2700,42.6400,43.1200,8553699,0
20120831,43.3300,43.5800,42.9100,43.0500,27582347,0
20120904,43.1400,43.3900,42.8700,43.2500,24590915,0
20120905,43.3900,43.5300,43.0800,43.4400,8335039,0
20120906,43.6500,44.2600,43.6200,44.2350,9876325,0
20120907,44.4300,44.4400,43.9200,44.0500,8338268,0
20120910,43.9700,44.3800,43.8900,44.2600,8996348,0
20120911,44.3500,44.5700,44.2800,44.3300,8564628,0
20120912,44.3500,44.5700,44.3100,44.5300,8951711,0
20120913,44.0800,44.7050,44.0100,44.6600,11860481,0
20120914,44.5500,44.5500,43.4400,43.6200,16538358,0
20120917,43.4800,44.0000,43.4800,44.0000,11010328,0
20120918,43.7600,44.1400,43.6900,44.0800,7533924,0
20120919,44.1200,44.7800,44.0900,44.5100,9818111,0
20120920,44.3600,44.9700,44.3500,44.8900,9966232,0
20120921,44.9500,45.2500,44.8600,44.9100,20272991,0
20120924,44.9500,45.2500,44.7900,45.1400,9990056,0
20120925,45.2200,45.7000,44.8600,45.1100,12806818,0
20120926,45.1100,45.3700,45.0000,45.0100,12653065,0
20120927,45.0700,45.4400,45.0100,45.2300,9834205,0
20120928,45.0500,45.2100,44.7800,45.0950,12502123,0
20121001,44.9700,45.5900,44.9700,45.2150,8554828,0
20121002,45.4300,45.6000,45.1000,45.4700,7429422,0
20121003,45.5000,45.8700,45.2700,45.7800,8456016,0
20121004,45.9000,46.3900,45.8500,46.1200,8953489,0
20121005,46.4200,46.5000,45.8600,46.2800,11893024,0
20121008,46.1700,46.4600,45.7900,46.3400,7033665,0
20121009,46.2100,46.5400,46.0300,46.1700,10030803,0
20121010,46.1700,46.3900,45.4000,45.6000,9475213,0
20121011,45.8900,45.9200,45.3501,45.4500,7022626,0
20121012,45.6000,46.0000,45.5600,45.6200,6844582,0
20121015,45.7400,46.6300,45.6900,46.5900,10281760,0
20121016,46.7400,47.2700,46.7100,47.1700,11954167,0
20121017,47.0800,47.5000,47.0800,47.3900,10132846,0
20121018,47.2900,48.0000,47.2800,47.9600,10984792,0
20121019,47.9400,47.9900,46.8800,47.0300,12976531,0
20121022,46.8100,47.0300,46.1910,46.4800,14021554,0
20121023,46.1900,46.5300,45.8700,45.8900,12504195,0
20121024,45.9500,46.1900,45.8000,45.8800,9639693,0
20121025,46.1000,46.3400,46.0100,46.3000,10971507,0
20121026,45.7900,46.7650,45.7900,46.1500,11940458,0
20121031,46.4200,46.7100,45.4400,45.6300,13535421,0
20121101,45.7500,46.4930,45.6800,45.9400,12165988,0
20121102,46.2500,46.5500,45.9900,46.0000,11051287,0
20121105,45.8200,46.0000,45.3100,45.6700,8981433,0
20121106,45.6900,46.3200,45.6800,45.9200,8735267,0
20121107,45.5500,45.6700,44.1800,44.4600,24069233,0
20121108,44.5100,44.7700,43.8400,43.8432,16329805,0
20121109,43.6900,44.3200,43.6200,44.0500,13995120,0
20121112,44.4700,44.5200,43.8750,44.0200,7330662,0
20121113,43.7700,44.4600,43.6700,43.6800,9601875,0
20121114,43.7000,43.9000,42.9100,43.0500,14207158,0
20121115,42.9600,43.1400,42.5500,42.8000,12283747,0
20121116,42.8400,43.2300,42.3600,43.0700,16636606,0
20121119,43.3200,43.4000,43.0900,43.3400,9189667,0
20121120,43.4200,43.6700,43.2400,43.5600,10905085,0
20121121,43.8000,43.9300,43.6300,43.8900,7288028,0
20121123,43.9900,44.2900,43.9200,44.2800,4477718,0
20121126,44.0000,44.3300,43.9200,44.2000,9383370,0
20121127,44.0300,44.1900,43.8500,43.8800,8869255,0
20121128,43.7500,44.6100,43.5400,44.6000,10614840,0
20121129,44.9500,44.9500,44.4800,44.7100,9555930,0
20121130,44.5400,44.7100,44.1200,44.3000,15021251,0
20121203,44.4700,44.8300,44.4220,44.4414,11621583,0
20121204,44.3800,44.7800,44.3800,44.4000,9997183,0
20121205,44.3300,44.7600,44.2300,44.3900,11646970,0
20121206,44.4500,44.5900,44.3801,44.5100,8816981,0
20121207,44.5300,44.6400,44.1600,44.6300,7869624,0
20121210,44.4600,44.8250,44.4200,44.4800,9347492,0
20121211,44.6600,45.2800,44.5000,45.1900,13583339,0
20121212,45.2100,45.4900,45.0200,45.2600,11250652,0
20121213,44.9400,44.9400,43.9000,43.9500,13745020,0
20121214,43.9000,43.9600,43.4100,43.5400,13185988,0
20121217,43.6300,43.8400,43.5100,43.6300,13280165,0
20121218,43.5900,44.4000,43.3600,44.2400,14084653,0
20121219,44.1500,44.4600,43.6100,43.6600,11693016,0
20121220,42.4500,42.7800,42.0000,42.1590,33648297,0
20121221,42.4200,42.4600,41.4500,41.5200,28721793,0
20121224,41.4300,41.7500,41.3100,41.4200,6482677,0
20121226,41.4500,41.5800,41.2200,41.3400,7129592,0
20121227,41.2100,41.4100,40.8000,41.2000,11401541,0
20121228,41.0000,41.1700,40.6300,40.6400,11326987,0
20121231,40.2800,40.9700,40.0200,40.9400,14317383,0
20130102,41.8600,41.8700,40.9400,41.3400,15957251,0
20130103,41.8900,42.4300,41.1100,42.3300,23543710,0
20130104,42.4600,42.5000,41.8200,41.9700,15431633,0
20130107,42.0400,42.1900,41.8500,42.1200,11505033,0
20130108,42.2500,42.6900,42.1800,42.1800,14751987,0
20130109,42.3900,42.6500,42.2000,42.5900,10073112,0
20130110,42.8700,43.1500,42.7500,42.7800,12971254,0
20130111,42.7100,43.3300,42.7100,43.2300,12138772,0
20130114,43.3100,43.5650,43.0500,43.3400,11117078,0
20130115,43.3800,43.5400,42.8100,42.8700,11876536,0
20130116,42.8900,43.0350,42.5000,42.5400,11910964,0
20130117,42.8100,42.8500,42.5375,42.7500,15520213,0
20130118,42.8800,42.9800,42.6500,42.9800,16435777,0
20130122,42.7700,43.2200,42.6100,43.2000,12232902,0
20130123,43.0000,43.0800,42.5500,42.8200,14174645,0
20130124,42.9500,43.2100,42.9300,43.0000,12496311,0
20130125,43.1200,43.4600,42.7200,43.4600,13169235,0
20130128,43.3400,43.5000,42.9300,42.9300,11850081,0
20130129,43.1900,43.7400,42.9900,43.6600,15720351,0
20130130,43.6600,43.7700,43.4600,43.5000,12672788,0
20130131,43.4300,43.6400,43.2500,43.2500,14544257,0
20130201,42.2400,42.7500,41.5100,41.8300,37691583,0
20130204,41.3900,41.6600,40.8300,40.8500,29411991,0
20130205,41.0500,41.4800,40.9300,41.4300,21308106,0
20130206,41.3500,41.4500,40.9800,41.0900,17384094,0
20130207,41.1000,41.3000,40.8800,41.0000,16177833,0
20130208,41.0600,41.1800,40.9500,41.1800,14661718,0
20130211,41.1900,41.5000,41.0900,41.3800,11411910,0
20130212,41.3700,41.5700,41.1300,41.4500,9997313,0
20130213,41.4200,41.4900,41.0100,41.1500,15808788,0
20130214,41.0400,41.2200,40.8250,41.1900,16332721,0
20130215,41.4600,41.5000,41.2350,41.4200,15580573,0
20130219,41.6000,42.2200,41.5800,42.2200,13306056,0
20130220,42.3600,42.7500,42.2200,42.6600,16802405,0
20130221,42.5000,42.5700,42.2700,42.5000,11824527,0
20130222,42.5800,43.2700,42.5300,42.9700,15395788,0
20130225,43.3100,43.4500,42.5099,42.5200,19421968,0
20130226,42.7500,42.8000,42.1000,42.4200,13905591,0
20130227,42.2700,43.1500,42.2700,42.9700,12927336,0
20130228,43.0100,43.2100,42.7300,42.7300,14216761,0
20130301,42.3300,42.6700,42.3300,42.6300,14820185,0
20130304,42.9200,43.3500,42.7600,43.3400,14163547,0
20130305,43.6000,43.6500,43.1000,43.2500,15118615,0
20130306,43.3000,43.7400,43.0600,43.6800,18418124,0
20130307,43.8200,43.9300,43.0900,43.2700,13743164,0
20130308,43.4000,43.5000,42.9200,42.9700,29274218,0
20130311,42.9500,43.6700,42.8700,43.6600,38640997,0
20130312,45.4200,45.4200,44.8750,45.0400,56009786,0
20130313,44.5400,44.7300,44.4800,44.5900,17926741,0
20130314,44.7100,44.7500,43.6000,44.2700,25896427,0
20130315,43.8300,44.0900,43.7900,44.0900,24356080,0
20130318,43.7800,43.9400,43.5700,43.6300,12117868,0
20130319,43.7000,43.8400,43.6000,43.7000,15504206,0
20130320,44.0000,44.2900,43.8800,44.1200,14974237,0
20130321,44.0300,44.1800,43.7550,43.7900,11904524,0
20130322,43.8600,44.1100,43.8000,43.9000,9984059,0
20130325,43.9500,44.0000,43.5100,43.6900,13117893,0
20130326,43.9500,44.4000,43.9000,44.3900,12114404,0
20130327,44.1300,44.2500,43.9100,44.1000,10971169,0
20130328,44.0500,44.3050,43.9600,44.2000,16648312,0
20130401,44.0000,44.3700,43.7700,44.3500,9903585,0
20130402,44.5100,45.0000,44.4231,44.9100,12787996,0
20130403,45.0000,46.1600,45.0000,45.3600,25872282,0
20130404,45.3900,45.8800,45.0100,45.3200,13967508,0
20130405,45.0400,45.2300,44.8900,45.1300,12602042,0
20130408,45.0900,45.4800,44.9600,45.4800,10153931,0
20130409,45.7300,45.9400,45.3400,45.5100,10600820,0
20130410,45.9100,46.9700,45.7800,46.8400,18736216,0
20130411,46.6800,47.5100,46.6800,47.2100,17538812,0
20130412,46.6700,47.1300,46.6500,47.1100,10065248,0
20130415,46.8900,47.5000,46.4600,46.4600,15350884,0
20130416,46.6400,47.0500,46.5000,46.9600,10188703,0
20130417,46.7200,46.9100,46.4100,46.7600,11777200,0
20130418,46.8600,46.9800,46.4930,46.5600,11272537,0
20130419,46.8600,47.4900,46.6600,47.4900,12707652,0
20130422,47.4500,47.9700,47.1800,47.9200,14265376,0
20130423,47.9500,48.6950,47.9300,48.6300,17656201,0
20130424,48.6700,48.7900,47.8650,47.9500,15548363,0
20130425,47.9500,48.0000,47.2800,47.3500,15955290,0
20130426,47.2700,48.0700,47.1100,47.8700,10614877,0
20130429,47.8800,48.1200,47.7200,47.8200,11376362,0
20130430,47.7499,47.8400,47.0000,47.0000,19758646,0
20130501,44.8000,46.3050,44.6000,45.6900,39746434,0
20130502,45.9000,46.0100,45.4900,45.7300,14246141,0
20130503,46.2500,46.3800,45.4633,45.6700,12878371,0
20130506,45.5100,46.0000,44.9700,44.9800,14097648,0
20130507,45.1000,45.3000,44.8800,45.2700,14528643,0
20130508,45.1200,45.6000,44.9700,44.9900,18309476,0
20130509,45.2500,45.6200,44.9500,45.4900,14177427,0
20130510,45.5400,45.9500,45.4900,45.9500,13924058,0
20130513,45.8400,46.2300,45.6800,46.1700,10246330,0
20130514,46.1200,46.7700,46.0000,46.6500,13419078,0
20130515,46.7300,47.2600,46.4600,46.7300,13204900,0
20130516,46.5800,46.7000,45.0100,46.3700,11964095,0
20130517,46.2900,46.7100,45.0800,45.9900,21737001,0
20130520,45.9600,46.0200,45.1000,45.2100,16735180,0
20130521,45.2400,47.5300,45.1900,47.3300,47033659,0
20130522,47.6000,48.3000,46.4900,46.7100,42629592,0
20130523,46.4600,47.4400,46.4200,47.3300,22580823,0
20130524,47.0500,47.1600,46.6000,47.1600,15795941,0
20130528,47.9400,48.6400,47.5200,47.6200,17650516,0
20130529,47.2900,47.4650,46.5100,46.8700,16051289,0
20130530,47.0200,47.3900,46.7400,47.0700,15202144,0
20130531,46.9300,47.6750,46.6925,46.7000,21707247,0
20130603,48.9300,49.3600,48.3100,48.4500,37986677,0
20130604,48.2000,50.1600,48.1700,49.4400,36358235,0
20130605,49.0200,49.7300,48.4750,48.7300,24914137,0
20130606,48.6400,48.7300,47.7500,48.6000,19899703,0
20130607,48.7700,49.1400,48.1000,48.1900,50432088,0
20130610,48.6500,48.8900,48.3600,48.4600,48557576,0
20130611,48.0700,48.2000,47.5500,47.5600,54151348,0
20130612,47.8900,48.1000,47.2300,47.2500,16855164,0
20130613,46.7400,47.9400,46.4900,47.9000,14775462,0
20130614,47.7700,48.5300,47.5000,47.9500,13633687,0
20130617,48.3300,48.5500,47.5600,47.8000,12485297,0
20130618,47.8800,48.0500,47.6600,47.7500,11823666,0
20130619,47.7100,48.1700,47.4500,47.5800,18000478,0
20130620,47.4200,47.4200,46.2100,46.3100,17829426,0
20130621,46.8700,47.6000,46.6700,47.0000,24291914,0
20130624,46.4700,46.8600,46.0600,46.4100,18080672,0
20130625,46.5300,46.6800,46.0800,46.2300,12028486,0
20130626,46.6000,46.9100,46.2800,46.6900,11437562,0
20130627,47.0300,47.3600,46.8700,47.2800,11652692,0
20130628,47.4600,47.4800,46.4450,46.4500,16342562,0
20130701,46.2600,46.8500,46.2200,46.3200,13113129,0
20130702,46.0900,46.7300,46.0300,46.5500,11330851,0
20130703,46.4800,46.7300,46.1600,46.5500,6880733,0
20130705,46.9300,47.3001,46.6075,47.1600,8102955,0
20130708,47.3700,47.6300,47.2400,47.4100,10977665,0
20130709,47.7200,48.0000,47.6100,47.6200,10317607,0
20130710,47.6200,48.1800,47.5900,47.9600,7782245,0
20130711,48.4300,48.5000,48.1300,48.3100,11442885,0
20130712,48.4000,48.6600,48.1900,48.5400,8859897,0
20130715,48.5100,48.8900,48.2600,48.5200,9655545,0
20130716,48.5600,48.8300,48.0300,48.2300,15273907,0
20130717,48.2800,48.7700,48.1300,48.1300,9508455,0
20130718,48.0300,48.1300,47.3500,47.4000,17823515,0
20130719,47.4700,47.9200,47.2000,47.7900,14235526,0
20130722,47.8500,48.2500,47.5500,47.7000,11318859,0
20130723,47.8100,48.2200,47.5400,47.9300,9242635,0
20130724,47.9200,48.0400,47.5100,47.7700,8941435,0
20130725,47.5300,48.1900,47.3476,48.1700,10041145,0
20130726,48.0500,48.4900,47.7800,48.4900,9847059,0
20130729,48.2699,48.7900,48.1500,48.3400,10292222,0
20130730,48.2900,49.0800,47.8400,48.0500,16778313,0
20130731,48.5000,48.7250,47.9700,48.1700,21579484,0
20130801,48.4400,48.6800,48.0400,48.5800,13549263,0
20130802,48.4400,48.5400,48.1800,48.5400,8922392,0
20130805,48.3900,48.6600,48.0700,48.5300,6789215,0
20130806,48.4800,48.5900,48.0950,48.4400,9944498,0
20130807,48.3500,48.7500,48.3500,48.5500,9666689,0
20130808,48.6600,48.8400,48.1900,48.4700,8631430,0
20130809,48.4400,48.7800,48.2600,48.3900,7888152,0
20130812,48.1600,48.8100,48.0900,48.4700,9935243,0
20130813,48.5200,48.8500,48.0800,48.4300,7455131,0
20130814,48.5500,48.7600,48.4100,48.5700,8530956,0
20130815,48.2800,48.3600,47.8500,47.9700,11342312,0
20130816,47.7900,48.0000,47.4800,47.7000,13200792,0
20130819,47.4700,47.8050,47.4500,47.5800,8379066,0
20130820,47.6500,48.3800,47.5600,47.5600,14104563,0
20130821,47.5600,48.0400,47.3000,47.4600,10800378,0
20130822,47.6300,47.9800,47.3950,47.8100,8630266,0
20130823,47.9800,47.9800,47.4500,47.7300,9181807,0
20130826,47.8000,47.9000,47.5300,47.6200,9224677,0
20130827,47.3200,47.5150,46.9300,47.1100,10842337,0
20130828,46.7800,47.4000,46.4700,47.0900,9812276,0
20130829,46.9700,47.4000,46.7900,47.1000,9695514,0
20130830,47.0900,47.4750,47.0200,47.2900,8326349,0
20130903,47.5200,47.6600,47.0130,47.2100,14212718,0
20130904,47.1300,47.8800,47.1100,47.6800,11069608,0
20130905,47.7900,47.7900,47.2600,47.5100,7898708,0
20130906,47.5700,47.8200,47.0600,47.4900,26664967,0
20130909,47.6000,47.8500,47.4800,47.7400,29180417,0
20130910,47.8600,48.4000,47.8600,47.9800,30810575,0
20130911,48.0300,48.5100,47.9600,48.1400,13379747,0
20130912,47.8000,47.9800,47.6500,47.8500,9502387,0
20130913,47.8800,47.9900,47.6700,47.7900,7681026,0
20130916,48.2500,48.4450,48.1000,48.1900,9438125,0
20130917,48.1100,48.2300,47.9400,48.0100,7705285,0
20130918,47.8100,48.7100,47.6300,48.4000,14008913,0
20130919,48.4700,48.4900,48.1000,48.2550,9328319,0
20130920,48.3300,48.4000,47.8700,48.0100,27971290,0
20130923,47.7900,48.0600,47.5400,47.6800,12608759,0
20130924,47.6300,48.2200,47.5200,47.5300,13300583,0
20130925,47.6700,47.9900,47.4200,47.6700,11364219,0
20130926,47.7800,48.0000,47.5100,47.6800,10264221,0
20130927,47.5700,47.9100,47.2900,47.7900,10511321,0
20130930,47.6400,47.8700,47.2900,47.6090,16244075,0
20131001,48.9200,49.2300,48.1500,48.7400,27339153,0
20131002,48.4500,48.5500,48.1200,48.3700,13975814,0
20131003,48.2200,48.7500,48.0000,48.3600,17900526,0
20131004,48.2700,48.3600,47.9400,48.2300,11571340,0
20131007,47.9200,48.2300,47.6800,47.8900,9195874,0
20131008,47.8400,48.1500,47.6400,47.7500,14026898,0
20131009,47.6900,47.8200,47.1400,47.2700,15353449,0
20131010,47.6000,47.6300,46.9600,47.4900,17262729,0
20131011,47.4200,47.4900,47.1500,47.2900,10253569,0
20131014,46.8000,47.0800,46.4400,46.7500,20674523,0
20131015,46.5200,46.8300,46.4150,46.5700,14161185,0
20131016,46.6100,47.1700,46.5700,47.1700,11102704,0
20131017,47.1300,47.2800,46.8900,47.1100,13879245,0
20131018,47.3700,47.4500,46.4700,46.6100,20633092,0
20131021,46.7000,46.7187,46.0800,46.5100,16678399,0
20131022,46.3100,46.7200,46.1400,46.4700,15848650,0
20131023,46.6000,46.7200,46.4800,46.5600,9654329,0
20131024,46.8000,46.8610,46.1900,46.2200,11201798,0
20131025,46.2500,46.5800,45.8500,46.5400,17894044,0
20131028,45.5700,45.8200,45.2100,45.3500,27297645,0
20131029,45.4100,45.6700,45.0800,45.5800,15890054,0
20131030,45.7500,45.7601,45.1100,45.2400,9966918,0
20131031,45.3100,45.4600,45.0900,45.0900,14994879,0
20131101,44.8700,45.3500,44.6200,45.2300,20893721,0
20131104,45.9200,46.2700,45.6600,45.7200,16177687,0
20131105,45.5900,45.7800,45.3200,45.3600,10426961,0
20131106,45.5600,46.0200,45.3400,45.9600,12361289,0
20131107,46.1500,46.2400,45.7800,45.8200,11676094,0
20131108,45.9300,46.8700,45.8600,46.8000,17423779,0
20131111,46.9100,47.1500,46.8800,47.0000,7533393,0
20131112,46.9500,47.6300,46.8000,47.5900,13950583,0
20131113,46.7400,47.3700,46.6500,47.3400,14162665,0
20131114,47.5200,47.8700,47.5000,47.8200,11280621,0
20131115,47.6300,48.2799,47.6300,48.0700,11992045,0
20131118,48.0400,48.2600,47.7800,48.0100,7936042,0
20131119,48.0500,48.1700,47.6500,48.0700,8345263,0
20131120,47.9800,48.4200,47.7531,48.1300,8252066,0
20131121,48.2200,48.7000,48.1600,48.6200,12840395,0
20131122,48.4900,49.0400,48.4400,48.9400,13967854,0
20131125,48.9500,49.8400,48.9350,49.6600,18282133,0
20131126,49.6600,49.7500,49.1600,49.5800,22939366,0
20131127,49.5900,49.9050,49.5550,49.8300,11565501,0
20131129,49.7900,49.9500,49.4800,49.8300,6899961,0
20131202,49.7400,50.4200,49.7400,50.1800,14830000,0
20131203,49.8200,50.0600,49.3800,49.7600,13611135,0
20131204,49.6000,49.6500,48.8200,49.3100,11451622,0
20131205,48.9100,49.2500,48.7700,48.8100,8723045,0
20131206,49.1300,49.5700,48.9600,49.3900,7404091,0
20131209,49.3800,49.8500,49.2000,49.5600,9331473,0
20131210,49.2800,49.5500,49.0950,49.4300,10236424,0
20131211,49.5100,49.5300,48.7500,48.9500,14504029,0
20131212,48.5700,48.7800,48.0300,48.3200,11611802,0
20131213,48.7400,48.9000,48.0600,48.3800,8396294,0
20131216,48.3000,48.5900,47.8900,47.9800,11349690,0
20131217,47.9300,48.0000,47.6100,47.9000,13903268,0
20131218,47.8700,48.9300,47.6500,48.9000,13556367,0
20131219,48.7500,48.9500,48.5300,48.7900,8739490,0
20131220,48.8600,49.4450,48.6300,49.3200,16810206,0
20131223,49.4400,49.7000,49.2500,49.3600,8266514,0
20131224,49.4300,49.6700,49.2301,49.4100,4252926,0
20131226,49.4400,49.7500,49.3601,49.7200,5069760,0
20131227,49.7700,49.9000,49.5300,49.7900,4244357,0
20131230,49.7400,49.9400,49.3300,49.9400,6321897,0
20131231,49.7400,50.0800,49.5300,50.0500,8475222,0
20140102,49.8800,50.0400,49.3000,49.4900,7897827,0
20140103,49.4900,50.0000,49.4600,49.7300,6435094,0
20140106,49.8100,50.1400,49.5100,49.7400,9931555,0
20140107,49.9600,50.4000,49.9400,50.1100,9998534,0
20140108,50.1000,50.1400,49.6000,49.7900,13695685,0
20140109,49.8200,50.0000,49.3400,49.5200,9328168,0
20140110,49.8300,50.0700,49.5000,49.8800,8152894,0
20140113,50.9000,53.4400,50.7900,53.1200,37318077,0
20140114,52.5300,53.1000,52.1650,53.0000,21190839,0
20140115,52.6500,52.9000,52.3500,52.5200,10492836,0
20140116,52.1500,52.9799,52.1000,52.5000,7770117,0
20140117,52.6200,52.6500,51.7200,51.9500,16763094,0
20140121,52.0300,52.2500,51.7100,51.8300,11035460,0
20140122,51.7700,51.9800,51.2750,51.3500,10653665,0
20140123,51.2100,51.7500,50.8600,51.6000,15877916,0
20140124,51.2700,52.1700,51.1300,51.9800,18336230,0
20140127,52.8600,54.1000,52.5300,52.5300,31003316,0
20140128,52.3700,53.0859,52.2200,52.8700,15085541,0
20140129,52.7000,52.8400,51.7800,52.2100,19346281,0
20140130,52.4600,53.6700,52.3800,53.5100,17371763,0
20140131,53.3100,53.4800,52.7600,52.9700,16290525,0
20140203,52.9100,53.1500,51.9200,52.0800,15489910,0
20140204,52.5900,53.5200,52.4000,53.5100,18273653,0
20140205,54.2750,55.2000,53.1400,53.5300,24507243,0
20140206,53.2600,53.8650,52.8000,53.7700,12246810,0
20140207,53.6500,54.8200,53.4400,54.7700,14547783,0
20140210,54.2900,55.0000,54.2200,54.8900,10615310,0
20140211,54.7100,55.7500,54.4400,55.7000,15358220,0
20140212,55.4400,55.6900,54.8500,55.0000,13629961,0
20140213,54.4500,55.2100,54.4100,55.1000,10244169,0
20140214,54.9500,55.6150,54.9500,55.4400,8696479,0
20140218,55.2200,55.9250,55.1300,55.6900,11201287,0
20140219,55.4400,55.6600,54.9900,55.0400,10297100,0
20140220,55.1100,56.0000,55.0300,55.8100,10133452,0
20140221,55.8500,56.3400,55.8200,56.0300,11666583,0
20140224,55.8700,56.9200,55.8700,56.1800,11012522,0
20140225,56.1300,56.3900,55.8000,55.9100,8515916,0
20140226,56.0000,56.4500,55.9200,56.2700,10139579,0
20140227,56.2400,56.6700,56.0001,56.6600,9055465,0
20140228,56.7300,57.4550,56.6500,56.9900,11887592,0
20140303,56.1000,56.7700,55.9500,56.4200,9821842,0
20140304,57.0400,57.3900,56.9100,57.0600,10996055,0
20140305,57.4000,57.4400,56.5200,56.8800,9048109,0
20140306,57.0600,57.6500,57.0100,57.2600,10605733,0
20140307,57.3500,57.5700,57.1000,57.4700,10634294,0
20140310,57.4400,57.6200,57.0000,57.3200,7383294,0
20140311,57.4000,57.4400,56.5700,56.6900,10885694,0
20140312,56.3900,56.9300,56.2600,56.8100,9499235,0
20140313,56.6100,56.7900,55.7200,55.7900,10120002,0
20140314,55.5300,56.0200,55.2700,55.7000,12117827,0
20140317,55.9500,56.4500,55.9500,56.2600,9509414,0
20140318,56.3100,56.5600,56.1600,56.3600,7070853,0
20140319,56.6800,56.9100,55.6400,55.9900,10048366,0
20140320,55.8300,55.8800,55.3100,55.5900,8460953,0
20140321,56.5000,56.6000,54.6200,54.6600,23424864,0
20140324,54.8600,54.8600,53.5700,53.7800,15502018,0
20140325,53.8800,55.4800,53.8100,55.1900,14115683,0
20140326,55.4300,56.4600,55.3900,56.0200,13076140,0
20140327,55.8900,56.1100,55.3300,55.7300,11123826,0
20140328,56.2100,56.9600,55.7700,55.9800,8960283,0
20140331,56.0900,56.8400,56.0400,56.7700,14181509,0
20140401,56.6500,56.8400,56.0100,56.3700,7715399,0
20140402,56.4800,56.5600,56.0500,56.4600,7059965,0
20140403,56.5300,56.7500,55.9450,56.2100,8320944,0
20140404,56.6100,56.7200,56.0900,56.1200,10413019,0
20140407,55.3700,56.1600,55.0300,55.1900,11432452,0
20140408,55.2800,55.6100,54.7000,55.0400,10766930,0
20140409,55.2200,57.1500,55.2000,57.1000,16115561,0
20140410,57.8900,58.1400,55.7800,55.8500,18025980,0
20140411,55.5500,56.5950,55.3000,55.9200,13631945,0
20140414,56.2200,56.7300,54.9500,55.5700,10787639,0
20140415,55.7900,56.3100,55.1100,56.0500,11142923,0
20140416,56.4500,56.9500,55.9300,56.2600,9635546,0
20140417,56.4500,57.0000,56.2699,56.4700,11263810,0
20140421,56.5600,57.3000,56.4000,57.2500,6234019,0
20140422,57.0900,58.3200,57.0200,57.7700,13978503,0
20140423,57.7500,57.7700,57.0750,57.5000,7736306,0
20140424,57.3200,57.8200,56.8500,57.5300,6714791,0
20140425,57.5300,57.6849,57.0220,57.2400,6228255,0
20140428,57.6100,57.8500,56.4800,56.6800,16992210,0
20140429,57.5000,58.8600,57.2700,58.7200,13661520,0
20140430,58.5100,59.0000,58.0200,58.5600,13564049,0
20140501,58.5500,59.8400,58.5500,59.6200,11724492,0
20140502,59.4700,59.5300,57.9400,58.2200,12079563,0
20140505,58.1100,58.6700,57.7500,58.6300,8135021,0
20140506,58.7500,58.7700,57.0400,57.1100,13838391,0
20140507,56.1900,56.8500,55.5200,55.8400,22910169,0
20140508,55.5500,55.7600,54.7200,54.8300,14372328,0
20140509,55.1000,55.7100,54.4000,55.2100,12385096,0
20140512,55.6200,55.6200,54.8450,55.2900,8084979,0
20140513,55.3100,56.0600,55.2000,55.7500,8959034,0
20140514,55.6300,56.5600,55.6300,56.3700,7797701,0
20140515,55.8100,56.5900,55.5100,55.8900,8918501,0
20140516,55.6600,56.2600,55.6600,55.8700,9062020,0
20140519,55.7400,56.3650,55.6200,56.3500,7519293,0
20140520,56.2200,56.2600,55.7300,56.0000,7861263,0
20140521,56.2000,56.6200,56.1300,56.5800,6650942,0
20140522,56.4000,56.7800,56.0400,56.4900,7178038,0
20140523,56.6300,56.9800,56.4500,56.8100,6059875,0
20140527,56.9300,57.0400,56.4700,56.6900,7301768,0
20140528,56.7100,56.7300,56.4000,56.4000,6843148,0
20140529,56.9100,57.7900,56.6000,57.7000,8513741,0
20140530,57.5200,58.2700,57.5200,57.8600,11517975,0
20140602,57.9100,58.2000,57.4800,57.9300,6426226,0
20140603,57.5200,57.9600,57.3700,57.9100,7078096,0
20140604,57.7800,58.0100,57.5100,57.9300,6882016,0
20140605,57.9700,58.4700,57.7200,58.1000,7640710,0
20140606,58.2000,58.2600,57.6800,57.8500,6703225,0
20140609,57.4900,57.9700,57.2400,57.9400,7679971,0
20140610,57.9200,58.5000,57.9200,58.4900,6892698,0
20140611,58.5200,59.0300,58.4000,58.8100,10572630,0
20140612,58.2800,58.7200,58.0610,58.3000,9563877,0
20140613,58.1100,58.6500,57.9800,58.2400,8398525,0
20140616,58.0600,58.3800,57.7300,58.0700,7731464,0
20140617,57.9500,58.2150,57.7800,58.0600,6266710,0
20140618,58.0300,58.4500,57.8100,58.4100,7837250,0
20140619,58.4200,58.4200,58.0953,58.3000,6012926,0
20140620,58.6100,59.2800,58.4400,58.9200,14418039,0
20140623,58.8100,58.9800,58.4100,58.5000,7054412,0
20140624,58.3800,58.7600,57.8800,57.9200,8158525,0
20140625,57.7300,59.3200,57.7200,58.8600,13274299,0
20140626,58.7600,58.7700,58.2499,58.5300,7238577,0
20140627,58.3700,58.5240,57.4750,57.5300,17286475,0
20140630,57.6100,58.2000,57.5300,57.8500,8735023,0
20140701,57.7000,58.6400,57.4800,58.5100,8843199,0
20140702,58.4700,59.1000,58.3700,59.0500,6941072,0
20140703,59.3900,59.4500,59.0700,59.2000,5220098,0
20140707,58.9100,59.6500,58.4900,58.5200,9276350,0
20140708,58.6600,58.6700,57.9100,58.1700,8270120,0
20140709,58.4500,58.7200,58.1800,58.5500,6938736,0
20140710,58.2800,58.7700,57.7300,58.5800,5583712,0
20140711,58.6500,58.7400,58.1550,58.4400,6106837,0
20140714,58.6200,58.6700,58.0550,58.1800,8387209,0
20140715,58.1300,58.4000,57.4900,57.9100,10158139,0
20140716,57.9400,58.2100,57.7300,58.1500,6804960,0
20140717,57.8700,58.2400,57.5700,57.6000,6651154,0
20140718,57.9200,58.4300,57.6200,58.3400,7433222,0
20140721,57.8900,58.1900,57.7100,58.0000,7095660,0
20140722,58.1300,58.8800,58.1300,58.4300,6509200,0
20140723,58.3000,58.5000,58.0500,58.1100,6298349,0
20140724,58.3200,58.5000,57.9152,58.2100,10064198,0
20140725,58.1300,58.3599,57.9200,58.1500,5533511,0
20140728,58.1700,58.3400,57.8500,57.9700,8600836,0
20140729,58.8200,59.2800,58.1400,58.5800,10328007,0
20140730,58.5800,58.8500,57.6050,58.0800,8051798,0
20140731,57.7600,58.0700,56.7200,56.7400,10120747,0
20140801,56.5800,57.1200,56.2800,56.8000,10140975,0
20140804,56.9500,57.2700,56.3600,57.0600,8651256,0
20140805,56.7200,56.9700,55.8200,56.0300,9031186,0
20140806,55.8800,56.1400,55.7200,55.9300,12275770,0
20140807,56.2100,56.5600,55.5700,55.6400,7215560,0
20140808,55.8700,56.6100,55.5750,56.5500,7081546,0
20140811,56.7000,57.0450,56.4600,56.6600,5508395,0
20140812,56.5500,57.1400,56.5200,57.0300,7090271,0
20140813,57.3900,57.8900,57.1600,57.8500,10670427,0
20140814,58.0500,58.7900,58.0000,58.7800,7932294,0
20140815,58.8000,59.0000,58.0300,58.6100,9046759,0
20140818,58.8000,58.8700,58.3500,58.4200,9443852,0
20140819,58.8500,58.9500,58.3400,58.9100,7434992,0
20140820,58.6800,59.5700,58.5300,59.4800,7044611,0
20140821,59.4000,59.6600,58.7900,58.8500,7646752,0
20140822,59.0400,59.3600,58.9000,59.1700,5187561,0
20140825,59.3400,59.8700,59.2550,59.7300,5170850,0
20140826,59.6700,60.4000,59.6600,60.2000,9220569,0
20140827,60.4000,60.5800,60.1100,60.2800,6547311,0
20140828,59.8900,60.2300,59.8400,60.0000,5241181,0
20140829,60.4200,60.4200,59.8300,60.1100,5715779,0
20140902,59.7300,60.1000,59.6700,59.7900,6054466,0
20140903,60.1200,60.8600,60.0600,60.4800,9096215,0
20140904,60.5700,61.0000,59.9200,60.0800,10810905,0
20140905,60.4200,61.1800,60.1500,61.1800,10744174,0
20140908,61.2200,61.3300,60.8300,61.0500,8420758,0
20140909,60.8400,61.0300,60.4700,60.5600,7450954,0
20140910,60.6700,60.8700,60.3500,60.7600,9216458,0
20140911,60.2100,60.4400,59.8100,60.1000,7787135,0
20140912,59.8800,60.1300,59.2600,59.5500,7025122,0
20140915,59.6500,59.9900,59.5000,59.5200,7739412,0
20140916,59.5100,60.0600,59.2800,59.9900,9045379,0
20140917,59.5300,60.0100,59.2800,59.8800,10271199,0
20140918,60.1300,60.3400,59.8200,60.3100,8004138,0
20140919,60.7500,60.8900,60.4900,60.4900,14484992,0
20140922,60.3700,60.9750,60.2600,60.5800,9323346,0
20140923,60.1500,60.7300,59.6900,60.2800,8018477,0
20140924,60.3100,60.5380,60.2300,60.3600,11467441,0
20140925,60.2800,60.4950,59.6300,59.6400,8700414,0
20140926,59.7200,59.7900,58.5500,59.3900,10786298,0
20140929,59.0300,59.7200,58.8100,59.4100,8721059,0
20140930,59.4000,59.9800,59.2500,59.2800,9247293,0
20141001,59.0900,59.2150,58.5000,58.7100,9088935,0
20141002,58.7800,59.0600,58.2900,58.8500,8109810,0
20141003,59.1700,60.0950,59.1700,59.9000,8641843,0
20141006,60.1700,60.2500,59.3001,59.5800,7116841,0
20141007,59.3200,59.4000,58.4500,58.4600,9526252,0
20141008,58.6600,60.2300,58.5700,60.1800,12318192,0
20141009,60.0000,60.5100,59.1100,59.2100,8595848,0
20141010,59.3100,59.9200,58.6600,58.6600,11285257,0
