DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,40.9375,41.1250,35.1875,35.4375,36229600,0
20010103,34.5625,42.8594,34.5625,42.0312,46883200,0
20010104,39.5000,41.0938,38.4062,39.4688,39825000,0
20010105,39.6875,39.8282,36.2500,36.8750,31335600,0
20010108,36.5000,39.0000,35.9375,38.9375,23134800,0
20010109,37.5625,38.1250,35.8438,36.6250,29118600,0
20010110,34.6875,36.3125,33.8750,36.2188,35323600,0
20010111,35.0938,37.0000,34.8438,35.2812,25809400,0
20010112,35.9375,37.5312,35.3125,35.9062,22512000,0
20010116,34.7812,35.5312,34.2500,35.4688,21778400,0
20010117,36.5625,37.1875,35.7812,36.5000,26476800,0
20010118,36.8125,37.0000,35.7188,36.5312,22991800,0
20010119,37.0625,37.1875,35.0000,35.1875,25102800,0
20010122,35.1875,37.8438,34.7188,37.7188,33280400,0
20010123,38.1562,39.9375,38.0625,38.8125,36936800,0
20010124,39.1875,39.3750,36.1250,37.2188,28656800,0
20010125,37.1875,38.2500,36.4688,36.9688,28876800,0
20010126,38.5157,40.6875,37.8750,40.5000,57532000,0
20010129,40.0938,43.6562,39.7500,43.4375,33964800,0
20010130,42.8750,43.0000,41.5625,42.8438,22741400,0
20010131,43.0000,43.2812,41.9688,42.0312,22352000,0
20010201,41.5625,43.3125,40.5000,42.6250,22178400,0
20010202,42.0625,44.5625,41.6406,43.4062,44418800,0
20010205,42.8750,44.2188,42.5625,43.2188,23255800,0
20010206,42.9375,43.6250,40.9375,41.4688,16272200,0
20010207,40.7812,43.8750,40.4688,43.3125,28112600,0
20010208,43.2188,44.6719,42.3125,42.3750,25516800,0
20010209,42.0000,42.8594,38.8750,39.5625,25205000,0
20010212,39.5312,42.4688,39.5312,41.4375,26459200,0
20010213,42.7500,43.4688,40.2500,40.2500,24339800,0
20010214,40.1250,44.8750,39.9375,41.6875,24053200,0
20010215,42.2656,43.9375,42.2500,42.8125,25131400,0
20010216,41.0938,43.4688,40.0000,40.3125,22592800,0
20010220,40.1875,40.8125,37.6875,37.7500,24309600,0
20010221,36.4375,37.8125,34.9375,35.6250,32529400,0
20010222,34.9375,35.2500,31.5938,33.4532,50762000,0
20010223,29.5625,31.3125,25.1250,30.9062,149421000,0
20010226,31.4531,32.0000,29.4062,31.5312,52836400,0
20010227,30.8594,30.8594,27.7500,27.8125,47056200,0
20010228,27.9844,29.1875,26.0625,27.4062,57777200,0
20010301,27.5625,30.7500,27.5000,30.5938,55513800,0
20010302,29.8125,32.2500,29.8125,30.2500,54539600,0
20010305,30.6250,31.5625,29.8125,31.4688,22619000,0
20010306,32.4375,33.2188,29.0938,29.5625,41348400,0
20010307,30.5000,30.5625,28.0312,28.8125,45395600,0
20010308,28.8750,29.5938,28.5938,28.6250,21762600,0
20010309,27.9375,28.5781,25.9688,25.9688,33653000,0
20010312,25.5000,25.8750,23.6250,24.1250,47912200,0
20010313,24.3125,26.5000,23.8438,26.3750,41969000,0
20010314,24.9531,26.7188,24.5312,25.6562,40008000,0
20010315,26.8125,27.5312,26.0625,26.0938,26754800,0
20010316,25.1875,25.5938,24.6875,25.1562,30065000,0
20010319,25.2500,29.8125,25.1562,29.0938,44286200,0
20010320,28.9688,29.7188,26.5000,27.0000,42358400,0
20010321,27.4062,29.5625,27.1250,29.0625,43638400,0
20010322,29.1250,29.7188,26.5625,28.4375,59151600,0
20010323,29.6562,29.9688,28.2188,29.4375,35717000,0
20010326,29.6875,30.5000,27.5625,28.3125,37731800,0
20010327,28.5300,30.4850,28.5300,29.9400,43654800,0
20010328,29.1900,29.2350,26.8150,27.4050,38687400,0
20010329,26.1550,28.0650,26.0300,27.3450,36664200,0
20010330,27.4700,28.8150,26.2800,28.3150,29649400,0
20010402,28.0650,28.4700,25.2500,25.7500,37148400,0
20010403,26.0000,26.3450,22.8450,22.9050,48867800,0
20010404,22.0650,23.7200,21.4050,21.9400,62083400,0
20010405,23.1250,24.1250,21.7500,23.9050,62837200,0
20010406,23.3750,23.6900,21.8450,22.3150,40845800,0
20010409,22.3550,23.0500,21.8900,22.6200,23622800,0
20010410,22.6050,25.3400,22.6050,24.4000,34690800,0
20010411,26.5250,26.5250,24.8500,25.5450,29266600,0
20010412,24.5000,26.6400,23.5500,26.5000,36034800,0
20010416,25.8000,26.0100,24.0050,24.1850,23287600,0
20010417,23.9750,25.7150,23.9650,25.3800,28428400,0
20010418,26.9900,30.0000,26.6250,29.3750,50961000,0
20010419,29.8500,33.2500,28.9750,33.1500,55095200,0
20010420,32.0500,32.9700,30.7450,31.9150,33368800,0
20010423,30.6700,31.4750,29.0250,29.1000,27579000,0
20010424,29.7300,31.1800,29.6250,29.7500,26387200,0
20010425,29.6300,31.6500,29.0900,31.4600,31122000,0
20010426,28.2000,30.0750,28.2000,29.0250,62739000,0
20010427,29.9950,30.2500,27.9300,28.1500,34720200,0
20010430,29.4800,30.3050,28.3650,28.6800,29007800,0
20010501,28.3600,30.9250,27.9300,30.8750,26982400,0
20010502,30.7300,31.4500,29.5200,30.0500,25031000,0
20010503,29.5000,30.4500,28.8650,29.4200,22701200,0
20010504,28.5500,31.1350,28.1800,30.7400,30127400,0
20010507,30.6900,30.7400,29.0000,30.2450,19923000,0
20010508,30.7400,31.4250,30.2100,31.0450,20789600,0
20010509,30.5950,30.7500,29.1950,29.6400,17369600,0
20010510,30.4250,30.5950,29.2850,29.3200,15090400,0
20010511,29.3450,30.0000,28.5700,28.9750,12368800,0
20010514,29.0600,29.0700,27.6000,28.4600,18150400,0
20010515,29.1000,31.1800,29.0650,29.8250,36900000,0
20010516,30.3900,32.4650,29.9500,32.3800,34602000,0
20010517,32.3300,34.1850,32.2350,33.1750,31430200,0
20010518,32.7550,33.4100,32.2600,32.6850,15567000,0
20010521,33.1850,35.5200,32.9000,35.4950,24886600,0
20010522,35.3300,35.3300,34.0250,34.9600,21755400,0
20010523,35.0300,35.4650,34.0450,34.0550,24488800,0
20010524,34.1700,35.0000,33.5250,34.9950,19889800,0
20010525,34.5750,34.9300,33.7500,33.7600,14665000,0
20010529,33.6750,34.2150,32.7500,33.0850,17279400,0
20010530,31.9000,32.1250,30.5250,30.9100,24240000,0
20010531,30.9750,31.6250,30.2000,30.3700,21822000,0
20010601,30.6200,31.1850,30.0050,30.7950,14242200,0
20010604,31.2250,31.5750,30.3000,30.9700,12074600,0
20010605,31.0100,32.4150,30.9500,31.7600,17892400,0
20010606,31.9250,32.2450,30.8000,31.2400,12696600,0
20010607,31.1150,32.7650,30.9000,32.4500,13978200,0
20010608,32.3250,32.3500,30.5000,30.6200,11879400,0
20010611,30.5250,30.5300,29.0000,29.8900,18809600,0
20010612,27.9750,29.2850,27.7550,28.9850,25327600,0
20010613,29.1300,29.1350,27.1000,27.1100,21103800,0
20010614,27.0450,27.4000,25.7200,25.7500,22596800,0
20010615,25.0250,25.1500,24.2500,24.6800,34045800,0
20010618,25.4000,26.0950,24.7500,25.0200,27035200,0
20010619,26.0900,26.1500,24.9300,25.1550,21102800,0
20010620,24.8500,25.2700,23.9900,24.2250,27953400,0
20010621,24.3400,26.8450,24.0400,26.2500,32086800,0
20010622,26.3200,27.3000,26.2700,27.0150,22542400,0
20010625,27.6200,27.6250,26.3950,27.1750,22729800,0
20010626,26.6450,27.1000,25.9500,26.7250,21016400,0
20010627,26.7750,28.3400,26.6600,27.7800,25030000,0
20010628,28.3550,29.5600,28.3550,28.9750,25013000,0
20010629,28.6550,28.9450,28.2500,28.4650,14390600,0
20010702,28.7700,29.7250,28.5250,28.9350,12885600,0
20010703,31.0000,31.9500,30.6250,31.9350,30307800,0
20010705,31.4700,31.9700,30.6250,30.7050,20269600,0
20010706,30.5400,31.0000,29.0050,29.0900,20705400,0
20010709,30.0350,31.4000,29.8700,30.8600,26715000,0
20010710,31.1450,31.3500,29.3700,29.5250,21837200,0
20010711,29.1750,29.6700,27.5000,28.2250,29932400,0
20010712,29.7750,31.7500,29.7150,31.6800,29772200,0
20010713,31.2500,33.9700,30.9050,32.7050,42040000,0
20010716,32.7750,33.2750,31.8750,32.0550,24596200,0
20010717,32.1050,32.7250,31.5300,32.3450,21332800,0
20010718,32.1150,32.6200,30.8550,31.2750,17883800,0
20010719,32.2000,33.7000,32.1950,32.8500,27531600,0
20010720,32.4450,32.8300,31.9800,32.2400,24940800,0
20010723,32.1950,32.6250,30.3750,30.4250,20973600,0
20010724,28.9700,29.3150,28.2250,28.8750,37119000,0
20010725,29.1300,30.0000,27.2000,29.7950,21241600,0
20010726,29.8700,30.2250,28.8500,29.9750,26348400,0
20010727,31.6100,32.2700,31.3800,31.5900,34461400,0
20010730,32.3450,32.5050,31.8100,32.0550,22913600,0
20010731,32.0900,32.3750,30.9150,31.6150,27937200,0
20010801,32.1100,32.9700,32.0050,32.6850,18600200,0
20010802,33.1000,34.1850,33.0500,34.1700,25014000,0
20010803,33.7600,34.0000,33.1550,33.4300,17509600,0
20010806,33.1550,34.0850,33.1500,33.6500,13658400,0
20010807,33.5200,34.4350,33.3800,33.7800,15650400,0
20010808,33.4950,34.4000,32.0200,32.5450,22547600,0
20010809,32.5800,33.1950,31.9500,32.8600,22042600,0
20010810,32.6400,32.7500,31.1100,31.8850,25593400,0
20010813,32.6850,33.4200,32.4000,33.3000,19792400,0
20010814,33.6250,33.8250,32.7750,32.9650,15565400,0
20010815,32.8750,33.0600,31.7550,31.8500,20202200,0
20010816,31.3200,32.4200,30.2800,32.4050,23624000,0
20010817,31.7000,32.2250,30.6900,30.7800,18460400,0
20010820,31.0300,31.8550,30.8050,31.8550,14663200,0
20010821,31.8600,32.9750,31.2200,31.2200,22329000,0
20010822,31.7995,32.0195,30.3850,31.8750,26717600,0
20010823,31.7200,32.6250,31.4695,31.4750,20872400,0
20010824,31.8950,33.0750,31.7550,33.0550,20612400,0
20010827,32.8950,33.2750,32.2400,32.4850,14737800,0
20010828,32.7000,32.7000,31.3250,31.4000,21709600,0
20010829,31.6800,31.7500,30.8050,31.3600,21161200,0
20010830,30.9500,31.4200,29.7950,29.7950,28357400,0
20010831,29.5800,30.0700,29.0350,29.4250,23348200,0
20010904,29.3900,29.5000,27.0000,27.1500,40920200,0
20010905,26.8850,27.0490,25.6850,26.6050,47764000,0
20010906,26.3300,27.4450,24.2000,24.2550,48829200,0
20010907,24.0050,25.1250,23.7250,24.5900,45355000,0
20010910,25.2350,25.8755,24.8550,25.2700,35966200,0
20010911,25.2700,25.2700,25.2700,25.2700,0,0
20010917,23.6250,25.2200,22.7625,22.8950,41829400,0
20010918,23.2950,24.1500,22.6550,23.1850,31793800,0
20010919,22.8200,23.2000,21.3005,22.5000,41065800,0
20010920,22.2600,22.9750,21.9000,22.7700,43773400,0
20010921,21.4250,22.9995,21.4250,22.4450,44983600,0
20010924,23.2800,23.9200,22.9550,23.8000,30028800,0
20010925,23.6650,24.4150,23.3500,24.4100,35866400,0
20010926,24.5550,24.6250,23.0400,23.1650,31286800,0
20010927,22.9750,23.8750,22.0695,23.7800,31510400,0
20010928,23.9100,24.5850,23.5550,23.7700,28910600,0
20011001,23.6750,23.6800,22.2900,22.3950,31531200,0
20011002,22.5500,23.5000,22.3000,22.9350,32804800,0
20011003,22.8400,24.0250,21.6800,22.4050,66030400,0
20011004,22.0450,22.6750,20.9850,21.0000,76009200,0
20011005,20.5100,20.5150,19.1600,19.2350,77757400,0
20011008,19.5400,20.9250,19.4750,20.6100,47322000,0
20011009,20.8300,21.1000,20.0250,20.4250,41293400,0
20011010,20.1850,22.5300,20.1500,22.4500,51052000,0
20011011,23.7350,25.2250,23.7310,24.8400,68443000,0
20011012,24.3150,24.9645,23.5500,24.7500,37230400,0
20011015,24.3000,25.7450,23.8750,25.2750,31836200,0
20011016,25.0550,25.2950,24.2000,24.9250,34834800,0
20011017,25.4300,25.4800,23.2500,23.3500,36351000,0
20011018,23.7600,24.2950,23.1000,23.6950,33126400,0
20011019,23.6750,24.5750,23.6600,24.1500,28579200,0
20011022,24.1200,24.6250,23.3550,24.1650,22672600,0
20011023,24.3200,25.5995,24.0850,24.6750,32847800,0
20011024,24.7750,26.7500,24.7250,26.6200,40103600,0
20011025,26.0650,27.9850,25.3400,27.9300,35329000,0
20011026,27.5000,28.4600,27.3100,27.6350,39312600,0
20011029,27.4750,27.5000,26.1265,26.1500,26530800,0
20011030,25.3450,25.4050,24.2300,24.3450,42481000,0
20011031,24.8550,26.2000,24.2600,24.5250,31374400,0
20011101,24.9700,25.8250,24.5400,25.7500,29224000,0
20011102,25.7750,26.9250,25.6000,26.7600,31880000,0
20011105,26.7900,27.0400,26.0055,26.5400,31108000,0
20011106,26.7050,27.4100,25.9650,27.3650,32313400,0
20011107,25.7200,28.4250,25.6450,27.5550,91193600,0
20011108,27.8000,29.0150,27.3350,28.1450,57096200,0
20011109,27.6500,28.2500,27.4450,27.7050,26203600,0
20011112,27.6250,28.2200,26.8800,28.1150,23769400,0
20011113,28.6850,28.9650,28.3300,28.7650,22495000,0
20011114,29.0500,29.3495,28.3000,29.0350,22686800,0
20011115,28.8500,30.0000,28.8050,29.4800,27083200,0
20011116,29.6350,30.1700,29.4950,30.0400,26939400,0
20011119,30.1500,31.2400,30.0850,31.2350,25812000,0
20011120,31.0050,31.0900,29.5400,29.6100,28011400,0
20011121,29.5900,30.0900,29.1000,29.8900,16983800,0
20011123,30.0900,30.7500,29.9500,30.6500,7164200,0
20011126,30.7250,30.8200,29.5000,30.2000,29508400,0
20011127,29.8800,30.8150,29.2100,30.0100,27753000,0
20011128,29.8100,30.2900,28.6150,28.6450,26201800,0
20011129,28.6200,29.2950,28.2500,29.2100,19915000,0
20011130,29.2000,30.0250,28.1250,29.3600,20665000,0
20011203,29.0750,29.5400,28.6050,28.6400,17797200,0
20011204,28.8350,29.9850,28.5400,29.9550,19856600,0
20011205,30.1650,31.1250,30.1500,30.9950,29082600,0
20011206,30.8600,30.8600,29.8350,30.0200,29573600,0
20011207,29.8950,29.9000,28.2350,28.4850,33340200,0
20011210,28.2750,29.3750,28.1250,28.5150,22933200,0
20011211,28.5000,29.5500,28.4650,28.7600,22792400,0
20011212,28.9450,29.6500,27.9150,28.8350,21538800,0
20011213,28.3000,28.5000,27.5000,27.5000,22743400,0
20011214,27.6600,28.1250,27.3850,27.9200,17302200,0
20011217,27.9500,28.1250,26.5450,26.7600,28112800,0
20011218,27.3700,27.3950,26.6050,26.8000,24752200,0
20011219,26.2150,27.0200,26.0700,26.1400,20367400,0
20011220,25.9700,25.9900,24.6850,24.7800,30275200,0
20011221,24.9750,25.5300,24.8250,24.9950,28234800,0
20011224,25.1000,25.5505,25.0250,25.0250,5218400,0
20011226,25.1800,26.0300,25.1750,25.3050,11774400,0
20011227,25.4400,26.1000,25.4350,26.0500,14167600,0
20011228,26.3265,26.6350,25.7750,25.9000,14799600,0
20011231,25.7500,25.8750,24.7300,25.2500,14180200,0
20020102,25.4850,26.0250,24.8850,26.0200,18368200,0
20020103,26.0500,26.6715,23.6250,25.9900,22054400,0
20020104,26.2350,26.2500,24.8950,25.2050,38280800,0
20020107,25.1950,25.2000,23.5500,23.6000,39361800,0
20020108,23.4250,24.2850,23.0250,24.0950,56192400,0
20020109,24.5750,24.7500,23.0000,23.1050,45693800,0
20020110,23.3300,23.9350,22.7750,23.3450,49821000,0
20020111,23.1415,23.5000,23.0250,23.2550,22573400,0
20020114,23.1050,23.8800,23.0500,23.5750,26196600,0
20020115,23.4800,23.6250,23.0800,23.2750,35638000,0
20020116,23.1000,23.3000,22.7250,22.7800,27575000,0
20020117,23.1200,23.7050,22.9050,23.6350,23294600,0
20020118,23.1200,23.3450,22.4250,22.4750,25617200,0
20020122,22.5700,22.5700,20.6500,20.7000,36950400,0
20020123,20.9950,22.0700,20.6800,21.7700,33124600,0
20020124,22.3050,22.5000,21.8200,21.8545,34997000,0
20020125,20.9200,23.1800,20.9150,23.0250,56380600,0
20020128,23.3000,23.4250,22.0750,22.6950,29703800,0
20020129,22.8900,23.0200,21.4900,21.5900,28407800,0
20020130,21.8250,22.3750,21.5150,22.3450,31004600,0
20020131,22.2500,22.4500,21.7050,22.0650,19293000,0
20020201,21.9200,21.9950,21.0600,21.2300,19812200,0
20020204,21.2000,21.5000,20.3000,20.4000,23371200,0
20020205,19.9700,20.6200,19.5500,19.9050,33404000,0
20020206,20.0950,20.5500,19.8050,20.3000,25950400,0
20020207,20.2450,20.3900,19.5450,19.5550,24768400,0
20020208,19.7510,20.0600,17.1750,18.6200,112390800,0
20020211,19.4050,20.6500,19.4050,20.6250,52137400,0
20020212,20.3350,20.6200,20.1495,20.2500,24947600,0
20020213,20.4850,21.0500,20.4000,20.9500,21558600,0
20020214,21.0000,21.0000,20.0150,20.1600,19497600,0
20020215,20.0350,20.3250,18.3300,18.7000,39477400,0
20020219,18.4500,19.0500,17.9545,18.6600,33589400,0
20020220,18.9850,19.0000,17.2200,17.9550,46099600,0
20020221,17.8450,17.8740,16.2450,16.2500,52495000,0
20020222,16.3600,16.7800,15.5300,16.3500,58993000,0
20020225,17.4650,17.9750,17.1600,17.9500,53143000,0
20020226,18.3000,18.3500,17.0800,17.3850,44577800,0
20020227,17.7300,17.8395,16.7850,16.7850,26946200,0
20020228,17.0200,17.4150,16.1500,16.6250,23786600,0
20020301,16.9000,18.0250,16.7495,17.9900,28929400,0
20020304,18.1300,19.4600,18.1250,19.4350,33206800,0
20020305,18.9500,19.7700,18.8500,19.4300,30714800,0
20020306,19.5500,20.2200,19.5300,19.9750,31589000,0
20020307,20.2850,20.7505,19.9000,20.6800,29224800,0
20020308,21.3000,22.0500,21.0000,21.9000,34986200,0
20020311,21.7450,22.3250,21.0750,21.8250,23932800,0
20020312,20.8200,21.3500,20.7400,21.2900,22637200,0
20020313,20.9400,20.9950,20.3050,20.4900,21176800,0
20020314,20.6900,21.0000,20.2000,20.2100,21230400,0
20020315,20.3050,21.0000,20.2100,20.9950,25751800,0
20020318,21.3650,22.0000,21.3050,21.8550,24487400,0
20020319,21.9500,21.9500,21.3300,21.5200,20276200,0
20020320,20.7750,21.0000,20.0950,20.1050,22329400,0
20020321,19.8050,20.9000,19.5405,20.8500,30536600,0
20020322,20.7200,20.8055,20.0370,20.2350,17751000,0
20020325,20.2250,20.4800,19.7350,19.7350,17908400,0
20020326,19.5050,20.4255,19.2900,19.9350,23351800,0
20020327,19.2200,19.4000,18.7750,18.9350,28929000,0
20020328,19.1300,19.9500,18.5650,18.8200,20044800,0
20020401,18.5300,19.8000,18.4000,19.6700,25047200,0
20020402,19.2450,19.6950,18.6250,18.6350,20217600,0
20020403,19.1750,19.2900,18.5250,18.8200,24373000,0
20020404,18.3750,18.6700,17.5800,18.3000,30563000,0
20020405,18.3300,18.6000,17.7950,17.9550,18246000,0
20020408,17.4700,18.1550,17.2800,18.0600,22609000,0
20020409,18.4000,18.5450,17.5000,17.5800,20118600,0
20020410,17.7250,18.1350,17.4700,17.6500,19881400,0
20020411,17.4500,17.5000,17.1100,17.2950,15126600,0
20020412,17.4150,18.0300,17.0500,17.8550,22783400,0
20020415,17.9950,18.2240,17.2250,18.1000,23975600,0
20020416,18.6850,19.8100,18.6800,19.8100,29040200,0
20020417,20.0150,20.1700,18.9850,19.9000,27097800,0
20020418,19.0250,19.6900,18.8500,19.2000,21407400,0
20020419,19.4300,19.4350,18.6300,18.6300,14468200,0
20020422,18.0000,18.0000,17.2650,17.5150,27817000,0
20020423,17.3450,17.6450,15.9100,16.1400,49317600,0
20020424,16.8150,16.9155,15.6550,16.6450,60697800,0
20020425,15.9000,16.6000,15.9000,16.2000,34576600,0
20020426,16.3100,16.7245,15.3000,15.3750,26346000,0
20020429,15.3250,15.7650,14.3550,14.6100,33699200,0
20020430,14.7200,15.3750,14.6500,15.0800,28476200,0
20020501,14.9200,15.2000,14.3750,14.8900,26444400,0
20020502,14.8000,14.8060,14.1250,14.2150,25042400,0
20020503,14.1500,14.1900,13.1150,13.5500,39780200,0
20020506,13.3250,13.7250,13.1500,13.2500,21493800,0
20020507,13.3800,13.5950,12.3250,12.4000,41090200,0
20020508,13.4000,14.7755,12.9540,14.7150,43927200,0
20020509,14.4650,14.6900,13.5500,14.1700,38420600,0
20020510,14.2900,14.4850,12.7850,13.4000,37261600,0
20020513,14.3250,14.9350,13.6250,14.5450,33959600,0
20020514,15.2650,15.6100,14.9800,15.3400,36516200,0
20020515,15.0500,16.6200,14.9250,16.0350,43205000,0
20020516,15.9200,16.2700,15.6500,16.1700,28628200,0
20020517,16.7500,16.9690,15.7150,16.2450,31005200,0
20020520,15.9200,16.1750,15.6900,15.9450,31005200,0
20020521,16.3400,16.7200,16.1480,16.3100,33199800,0
20020522,16.0950,16.2950,15.1000,15.6850,29041200,0
20020523,15.5400,16.1200,15.3350,15.8350,24948600,0
20020524,15.6100,15.7050,15.4250,15.5050,11792000,0
20020528,15.7100,15.9050,15.2400,15.7050,19487400,0
20020529,15.2250,15.7000,15.2200,15.5500,20108200,0
20020530,15.2550,15.7550,15.1670,15.5900,19009000,0
20020531,15.9000,16.4750,15.7500,15.8200,30130600,0
20020603,16.2300,16.5550,15.5100,15.5850,25391800,0
20020604,15.3200,16.3250,15.3200,16.2200,29748000,0
20020605,16.1950,16.4350,15.8500,16.4200,22116000,0
20020606,16.1650,16.2000,15.2500,15.3800,30549600,0
20020607,14.4250,15.6770,14.3750,15.4350,37398000,0
20020610,15.3750,16.1500,14.9250,15.7450,33385600,0
20020611,15.8750,16.2800,15.5100,15.6550,303924,0
20020612,15.3200,16.5200,15.1900,16.5005,45779000,0
20020613,16.2800,17.0000,16.1950,16.1950,42292200,0
20020614,14.2000,15.1750,13.8800,14.9525,83019400,0
20020617,15.0150,15.0850,14.4750,14.6100,42365000,0
20020618,14.5000,14.9375,14.2350,14.4400,26483400,0
20020619,14.3950,14.6700,13.9850,14.0650,29530400,0
20020620,13.8100,13.9425,13.1050,13.1650,42872800,0
20020621,13.6400,13.8200,12.8700,13.0600,58818000,0
20020624,12.9200,13.9750,12.6750,13.4000,42654000,0
20020625,13.7200,13.7300,13.0400,13.1800,34546600,0
20020626,12.4650,13.6500,12.2500,13.5400,43496000,0
20020627,13.8500,13.9500,13.0250,13.7300,33227600,0
20020628,13.7250,14.0250,13.5400,13.7450,20677200,0
20020701,13.6250,13.9800,13.2050,13.2150,22706200,0
20020702,12.7250,12.8350,12.1250,12.4000,37464600,0
20020703,12.2600,13.3200,12.2600,13.1900,25774600,0
20020705,13.6000,14.2950,13.6000,14.2700,14727200,0
20020708,14.2000,14.4400,13.4300,13.5800,27489800,0
20020709,13.7250,14.1350,13.6500,13.7650,23140800,0
20020710,13.9200,13.9500,13.2000,13.2050,23422200,0
20020711,13.0750,14.0400,13.0500,13.9550,30189800,0
20020712,14.0490,14.3750,13.6600,14.0550,29532000,0
20020715,13.8400,14.7450,13.4500,14.6550,30476000,0
20020716,14.4000,15.2000,14.4000,14.9200,36503000,0
20020717,15.5900,15.6800,14.7900,14.9850,40621400,0
20020718,15.0800,15.6000,15.0150,15.1850,33270400,0
20020719,14.9500,15.3950,14.7800,14.9950,25936000,0
20020722,14.8800,15.3750,14.4200,14.7350,37581000,0
20020723,14.6700,14.8650,13.9800,14.0100,32896600,0
20020724,13.6000,14.5800,13.4800,14.5500,42368800,0
20020725,13.3850,13.6700,12.6000,12.8250,58496600,0
20020726,13.8050,13.8100,12.7750,12.9950,46059600,0
20020729,13.5850,14.1300,13.3600,14.0650,32947000,0
20020730,13.8950,13.9650,13.3150,13.7900,36172800,0
20020731,13.7000,13.7500,13.3750,13.7400,18461200,0
20020801,12.8750,13.1450,12.4600,12.8050,39774000,0
20020802,12.7350,12.8900,12.4500,12.7750,23346600,0
20020805,12.6300,12.7600,11.6050,11.8750,29497000,0
20020806,12.0750,13.0400,12.0600,12.5900,30071200,0
20020807,12.9600,12.9850,11.6800,12.5050,30492800,0
20020808,12.3350,13.0400,12.1650,12.9900,25596400,0
20020809,12.7300,13.3000,12.6050,12.9500,21495600,0
20020812,12.6500,12.9790,12.5500,12.9100,18502800,0
20020813,12.8630,13.6640,12.8350,13.1600,33602800,0
20020814,13.0650,14.0145,12.8150,13.8750,30249000,0
20020815,13.9100,14.3300,13.6750,14.2350,30041000,0
20020816,14.0450,14.6480,13.9050,14.5450,19210000,0
20020819,14.4850,15.0600,14.4050,14.9350,19847800,0
20020820,14.7600,14.8300,14.4700,14.6450,19144600,0
20020821,14.4700,14.7900,13.9850,14.6150,28499600,0
20020822,14.7650,15.3300,14.6200,15.1250,22770400,0
20020823,14.9100,15.0900,14.5050,14.7400,17428400,0
20020826,14.9800,15.0900,14.4250,14.9000,16084600,0
20020827,15.0800,15.0950,14.1900,14.2900,19404000,0
20020828,14.1550,14.3700,13.6250,13.6550,16883200,0
20020829,13.5300,14.3750,13.4250,14.1710,20781600,0
20020830,14.0200,14.2650,13.7950,13.8550,14007200,0
20020903,13.6950,13.8000,13.2050,13.4450,19844400,0
20020904,13.4050,13.8100,13.1350,13.5600,26369600,0
20020905,13.3400,13.8850,13.1350,13.3800,21745400,0
20020906,13.6450,14.5950,13.6450,14.2300,35914800,0
20020909,14.2550,15.0400,14.1850,14.9300,34018800,0
20020910,14.7150,15.0200,14.4750,14.7850,32175200,0
20020911,14.9600,15.5000,14.5400,14.6050,28439800,0
20020912,14.5050,14.6100,14.0050,14.0800,29361000,0
20020913,14.0250,14.4150,13.9550,14.2600,21779000,0
20020916,14.0900,14.2200,13.5550,13.6650,26043000,0
20020917,13.9650,14.0175,13.4055,13.4800,27079400,0
20020918,13.3250,13.5450,12.9150,12.9950,29534600,0
20020919,12.6500,13.2500,12.5600,12.8610,34264600,0
20020920,13.6200,14.0500,13.3900,14.0400,64246000,0
20020923,13.7300,13.9250,13.6250,13.7200,26302600,0
20020924,13.5100,14.0400,13.4950,13.7700,28931800,0
20020925,14.1350,14.3950,13.9050,14.1750,34266400,0
20020926,14.4750,14.7100,13.5800,14.4010,33798800,0
20020927,14.2500,14.7150,14.2200,14.3050,22647800,0
20020930,14.0200,14.1900,13.7900,13.8100,23602400,0
20021001,14.1000,14.9000,13.9400,14.8850,33468000,0
20021002,14.7200,15.0350,14.2100,14.3950,41873000,0
20021003,14.5000,14.9200,14.4700,14.5600,29812600,0
20021004,14.7850,14.9250,14.4300,14.6300,30507600,0
20021007,14.5200,14.9700,14.3650,14.7450,29996000,0
20021008,14.8700,14.8750,13.6900,14.3500,44850200,0
20021009,14.0350,14.3850,13.9150,13.9700,31439200,0
20021010,14.0900,14.9750,14.0250,14.9550,37771800,0
20021011,15.2200,15.8800,15.1500,15.6850,43623800,0
20021014,15.4400,16.4500,15.3550,16.3750,32689000,0
20021015,16.9950,17.7050,16.9800,17.6700,50424800,0
20021016,16.9900,17.4300,16.8250,17.0800,34499800,0
20021017,17.8305,18.2000,17.5000,17.9950,40426000,0
20021018,17.4950,18.1200,17.2900,18.1000,34684000,0
20021021,17.9700,18.5200,17.4850,18.4450,33151800,0
20021022,18.0750,18.5500,17.9300,18.4800,25199600,0
20021023,18.2250,18.3850,17.5000,18.2600,36678800,0
20021024,17.6750,18.3250,17.6000,17.6950,31723000,0
20021025,17.8000,18.3250,17.8000,18.2600,27370200,0
20021028,18.1250,18.2800,17.5450,17.7300,29562800,0
20021029,16.8750,17.0600,16.0250,16.8450,56018600,0
20021030,16.9500,17.0450,16.5100,16.8600,36509200,0
20021031,17.0100,17.5900,16.9750,17.2200,34568000,0
20021101,17.0250,17.9950,16.8050,17.8350,27715600,0
20021104,17.9700,18.3200,17.6750,17.7300,34209200,0
20021105,17.6500,17.8500,17.0000,17.7905,27615400,0
20021106,18.0000,18.0000,17.3095,17.8350,26203800,0
20021107,17.6000,17.6950,17.2000,17.4700,24950400,0
20021108,18.0450,18.2700,17.3200,17.3900,50970200,0
20021111,17.1750,17.2100,16.4500,16.4900,33942800,0
20021112,16.7200,17.5200,16.7100,17.2400,32497400,0
20021113,17.0900,17.7600,16.8905,17.5650,36456600,0
20021114,17.8900,19.1100,17.8700,19.1050,46564400,0
20021115,18.8000,19.9050,18.7500,19.7205,58789400,0
20021118,19.9500,19.9900,19.1600,19.1950,35314400,0
20021119,19.0000,19.0300,18.3500,18.5050,35851000,0
20021120,18.5750,19.7200,18.5550,19.5750,36227600,0
20021121,19.8600,20.3850,19.8100,20.3200,43283400,0
20021122,20.0500,20.3400,19.9400,20.3400,31597600,0
20021125,20.3300,21.0000,20.0750,20.9500,30395400,0
20021126,20.5645,20.8300,20.1050,20.2250,27435000,0
20021127,20.6150,20.9900,20.4750,20.8550,21680600,0
20021129,20.8750,20.9300,20.5000,20.6500,8577000,0
20021202,21.0000,21.4250,20.7250,21.4000,29567600,0
20021203,20.8950,20.9000,20.2750,20.4050,25643800,0
20021204,20.0600,20.2500,19.6290,19.9900,39235000,0
20021205,20.2250,20.2300,19.4400,19.7900,50749400,0
20021206,20.1600,21.0400,20.1600,20.7400,56756400,0
20021207,20.7350,20.7350,20.7350,20.7350,2200,0
20021208,19.7700,20.4800,19.4150,20.3500,11914200,0
20021209,20.3500,20.3500,19.5550,19.5950,55505200,0
20021210,19.4800,20.0450,19.3000,19.8150,14654200,0
20021211,19.5800,20.0950,19.4600,19.7700,30999800,0
20021212,19.5850,19.7150,19.0350,19.2600,35151600,0
20021213,18.9450,19.1400,18.6250,18.8150,31139000,0
20021216,18.9500,20.9550,18.8950,19.6950,29105400,0
20021217,19.6450,19.9900,19.4200,19.7700,58764200,0
20021218,19.4900,19.5450,18.8800,19.1750,55881200,0
20021219,19.2550,19.5900,18.5750,18.8200,66374600,0
20021220,18.5200,19.2450,18.1950,18.8400,21247400,0
20021223,18.8950,19.5450,18.8700,19.5000,40436000,0
20021224,19.3000,19.5950,19.2000,19.2300,11909000,0
20021226,19.3500,19.7950,18.8500,19.0350,14255000,0
20021227,18.8305,19.0850,18.5100,18.6350,28131200,0
20021230,18.6100,18.8900,18.1750,18.4000,22536800,0
20021231,18.3000,18.4595,17.9200,18.1950,18357600,0
20030102,18.3100,18.5850,18.0600,18.5700,90458200,0
20030103,18.2200,18.2200,17.7000,17.8500,51159000,0
20030106,17.8100,18.7500,17.8050,18.6850,75345200,0
20030107,18.7250,18.9500,18.3500,18.6300,60981000,0
20030108,18.5400,18.5500,18.0560,18.3100,34752400,0
20030109,18.6450,19.4750,18.5350,19.3400,36391200,0
20030110,19.0000,19.4700,18.8800,19.2250,44690200,0
20030113,19.5500,19.7500,18.9950,19.3500,19211600,0
20030114,19.3550,19.7700,19.3550,19.6600,60770800,0
20030115,19.7650,19.7650,19.0200,19.1850,9091200,0
20030116,19.0500,19.5745,18.9250,19.1950,52048400,0
20030117,18.8700,18.8700,18.3700,18.4000,50965000,0
20030121,18.5000,18.9000,18.4500,18.4750,36470000,0
20030122,18.4550,18.8755,18.3050,18.3200,40928400,0
20030123,19.4100,19.5150,18.8255,18.9650,47723800,0
20030124,18.9300,18.9300,18.3700,18.4000,8118600,0
20030127,18.1450,18.6400,18.1250,18.1895,53772400,0
20030128,18.4700,18.5700,18.1900,18.5450,68774000,0
20030129,18.3550,19.1250,18.1800,19.0050,20362400,0
20030130,19.0950,19.2155,18.6600,18.7700,66323000,0
20030131,18.4750,19.1500,18.4400,18.8300,70448600,0
20030203,18.8400,18.9550,18.4650,18.6700,14873600,0
20030204,18.3800,18.4800,18.0970,18.3000,105868800,0
20030205,18.4600,18.7450,18.0550,18.1400,21785400,0
20030206,18.0850,18.4250,18.0850,18.2900,34248600,0
20030207,18.3500,18.4650,17.7850,18.1200,28296200,0
20030210,18.2500,18.8305,18.2200,18.2800,16587400,0
20030211,19.2300,19.3485,18.6250,18.8150,35252400,0
20030212,18.7550,19.1100,18.1800,18.2800,89637000,0
20030213,18.2850,18.2850,16.5595,16.9550,140232000,0
20030214,17.0350,17.3500,16.3200,17.3500,92592000,0
20030218,17.4950,17.7650,17.3900,17.6950,38090200,0
20030219,17.5850,17.7750,17.4195,17.7700,26801000,0
20030220,17.4950,17.6800,17.2200,17.3500,37279400,0
20030221,17.3100,17.7650,17.1500,17.6100,215986000,0
20030224,17.5000,17.8200,17.3550,17.5900,29943400,0
20030225,17.3900,17.4500,17.0050,17.3850,115398600,0
20030226,17.3100,17.3550,16.7250,16.7500,109719000,0
20030227,16.8050,17.1500,16.6250,17.1100,35194400,0
20030228,17.1700,17.6400,17.0450,17.2900,18801200,0
20030303,17.4600,17.7450,16.9550,17.0050,71601200,0
20030304,16.9300,17.3550,16.7200,17.2250,32853600,0
20030305,17.2300,17.9900,16.8750,17.7450,22065600,0
20030306,17.4550,17.6595,17.3050,17.4900,30964400,0
20030307,17.1800,17.6950,17.1135,17.6050,22178400,0
20030310,17.6350,17.6500,17.0100,17.1200,58728400,0
20030311,17.2050,17.4850,17.0700,17.2650,55921000,0
20030312,17.1150,17.6000,17.0300,17.5800,24231200,0
20030313,17.9250,18.8500,17.8850,18.8450,76823000,0
20030314,18.9200,18.9445,18.4550,18.7400,61693600,0
20030317,18.5700,19.9750,18.4350,19.5100,13065200,0
20030318,19.4900,19.6400,19.1750,19.6400,10005600,0
20030319,19.5450,19.6650,19.1850,19.5600,44520800,0
20030320,18.9150,19.8550,18.8050,19.2700,38653800,0
20030321,19.7500,19.7500,19.4100,19.6050,30137400,0
20030324,19.0050,19.4000,18.8750,19.0600,18026800,0
20030325,19.0500,19.4850,18.9000,19.3800,34181800,0
20030326,19.3350,19.3500,19.0750,19.2150,47832800,0
20030327,18.9000,19.0000,17.9000,18.8000,24179000,0
20030328,18.7150,18.8800,18.5050,18.7500,19949400,0
20030331,18.4050,18.4450,17.9900,18.0000,23419000,0
20030401,18.1970,18.8500,17.8950,17.9750,28526400,0
20030402,18.1400,18.1750,16.9055,17.0950,276442000,0
20030403,17.2400,17.6550,17.0250,17.1600,147929200,0
20030404,17.3745,17.3750,17.0000,17.1550,40801600,0
20030407,17.8100,17.9050,17.0750,17.1000,27193000,0
20030408,16.6695,16.7400,16.0950,16.2000,96807200,0
20030409,16.2400,16.3750,15.6400,16.1100,181279600,0
20030410,16.0600,16.3200,15.9400,16.1500,44038000,0
20030411,16.4200,16.4525,15.8200,15.9400,11437800,0
20030414,15.9350,16.6450,15.8350,16.5300,41922000,0
20030415,16.4050,16.7400,16.3400,16.5400,21034000,0
20030416,16.7400,16.8350,16.3100,16.3600,23728200,0
20030417,16.0250,16.5850,15.9400,16.4700,30172800,0
20030421,16.4850,16.8000,16.3050,16.4400,106158600,0
20030422,16.2650,16.6350,16.2500,16.6050,62979200,0
20030423,16.8500,16.8550,16.0000,16.4900,97386800,0
20030424,16.7000,16.9395,16.1750,16.3150,56114200,0
20030425,16.1500,16.1500,15.3750,15.5600,75123800,0
20030428,15.4850,15.6995,15.3500,15.5300,70232800,0
20030429,15.7000,16.0850,15.5300,15.9450,24031800,0
20030430,15.8500,16.2000,15.7900,15.9400,17988600,0
20030501,15.9700,16.4000,15.7250,16.1050,68720000,0
20030502,16.1000,16.2500,15.7250,16.0550,57979800,0
20030505,16.0300,16.4700,15.9300,16.2400,31684800,0
20030506,15.9800,16.4850,15.9550,16.4490,40307600,0
20030507,16.3350,16.3900,15.8000,15.9700,119400400,0
20030508,15.6750,15.6850,15.0800,15.1900,150733200,0
20030509,15.4200,15.6200,15.2650,15.5550,100582400,0
20030512,15.3600,15.6000,15.2550,15.5600,50878600,0
20030513,15.4400,15.7400,15.4150,15.6700,51189600,0
20030514,15.7050,15.7350,15.2850,15.4200,64469400,0
20030515,15.1875,15.2250,14.8050,15.1150,39391800,0
20030516,14.9950,15.5000,14.9950,15.1500,33490400,0
20030519,15.5500,15.6450,15.1350,15.1350,36445664,0
20030520,15.1750,15.6150,15.1400,15.4800,30963422,0
20030521,15.3500,15.8750,15.3400,15.6850,24262888,0
20030522,15.8000,16.0000,15.5100,15.6750,27349846,0
20030523,15.4000,15.5450,15.2800,15.4450,20802298,0
20030527,15.2450,15.9045,15.2150,15.8850,20415838,0
20030528,15.8000,16.0150,15.6250,15.6950,17754066,0
20030529,15.8250,16.5250,15.6900,16.3450,38177468,0
20030530,16.3200,16.9100,16.3100,16.7750,35494316,0
20030602,16.9450,16.9850,16.4550,16.6750,32847744,0
20030603,16.5650,17.4800,16.4550,17.3400,48306370,0
20030604,17.3250,17.4750,17.0550,17.3500,26709252,0
20030605,17.1250,17.6500,17.0950,17.4500,23736228,0
20030606,17.7000,17.8150,16.7500,16.7750,37993030,0
20030609,16.4800,17.2200,16.4050,16.5950,28817820,0
20030610,16.5950,16.9300,16.5200,16.8200,19727940,0
20030611,16.5775,16.9050,16.2750,16.8100,27410714,0
20030612,16.7000,16.8400,16.4950,16.7950,18523440,0
20030613,16.7525,16.9650,16.3500,16.4950,16343352,0
20030616,16.4850,16.9950,16.4250,16.8400,19507218,0
20030617,16.9750,17.0000,16.6150,16.8750,20132520,0
20030618,16.6850,17.9950,16.6450,17.8440,39634256,0
20030619,18.0600,19.0900,17.9850,18.4400,61539678,0
20030620,18.5250,18.5750,17.7250,18.2200,25017002,0
20030623,17.9950,18.2000,17.7550,17.9950,18047654,0
20030624,17.9800,18.2505,17.6900,17.8900,18692580,0
20030625,17.9050,17.9755,17.6100,17.6700,20331652,0
20030626,17.7600,18.2500,17.6250,18.2150,17593372,0
20030627,18.1750,18.4300,17.8050,17.9700,17233184,0
20030630,17.9800,18.2995,17.8700,17.9700,14189394,0
20030701,17.7250,18.2050,17.6000,18.0500,17936060,0
20030702,18.0800,18.8750,18.0350,18.8700,23554612,0
20030703,18.6150,18.9200,18.3900,18.7300,13810530,0
20030707,18.9050,19.9895,18.9050,19.9400,43747674,0
20030708,19.6600,19.8200,19.4650,19.7450,24958898,0
20030709,19.6800,19.9550,19.2750,19.5500,18290772,0
20030710,19.4000,19.4950,18.8950,19.0800,22005214,0
20030711,19.1050,19.5200,19.0850,19.3200,14248582,0
20030714,19.4550,19.7800,19.0550,19.1850,22799190,0
20030715,19.2850,19.3590,18.6950,18.9000,22773278,0
20030716,18.9950,19.0550,18.5000,18.6600,17706336,0
20030717,18.1650,18.1900,17.7750,17.8450,30797100,0
20030718,17.8750,18.0000,17.6300,17.7450,15457750,0
20030721,17.9450,17.9450,17.1650,17.4950,19843024,0
20030722,17.7000,18.4350,17.6035,18.1200,23771238,0
20030723,18.0850,18.2650,17.7000,18.1250,19789800,0
20030724,18.2925,18.8900,18.1750,18.6050,31560892,0
20030725,18.6200,18.9950,18.2300,18.9250,16548826,0
20030728,19.1100,19.3700,19.0350,19.3100,23120048,0
20030729,19.3050,19.5000,18.6850,19.0650,18442306,0
20030730,19.0600,19.2200,18.5100,18.6700,13421622,0
20030731,18.7950,19.0750,18.7100,18.7400,18242888,0
20030801,18.7300,18.7750,18.2250,18.2500,17169538,0
20030804,18.0700,18.8950,18.0700,18.6900,19463218,0
20030805,18.7000,18.7050,17.9750,18.0100,16457038,0
20030806,18.0500,18.6100,17.9500,18.2350,19431290,0
20030807,18.0750,18.5500,18.0300,18.2050,19128924,0
20030808,18.2800,18.3950,17.5650,17.6800,20657872,0
20030811,17.5825,18.3110,17.5750,17.9400,18417356,0
20030812,18.0000,18.4750,17.8750,18.3800,17903800,0
20030813,18.5500,18.9550,18.2325,18.9150,28169372,0
20030814,18.7700,19.2200,18.5900,19.1900,24333184,0
20030815,19.1700,19.2500,18.9250,19.1800,8317646,0
20030818,19.0950,19.5650,19.0800,19.5550,15877472,0
20030819,19.5450,19.7400,19.0000,19.3400,18402782,0
20030820,18.9850,19.4550,18.9550,19.3200,18441788,0
20030821,19.4900,19.5200,18.9950,19.3200,17008496,0
20030822,19.5500,19.8000,19.4000,19.4350,33572088,0
20030825,19.3250,19.5250,19.2850,19.5050,11975156,0
20030826,19.2800,19.8300,19.0300,19.8000,24004020,0
20030827,19.7350,20.5300,19.6250,20.5000,38658818,0
20030828,20.5050,20.6150,20.1700,20.4850,21535162,0
20030829,20.4150,20.7950,20.3750,20.6650,18671478,0
20030902,20.5950,20.6800,20.2200,20.6050,23024058,0
20030903,20.6450,20.7000,20.0850,20.1850,24258296,0
20030904,20.1350,20.5850,20.0800,20.5500,25623026,0
20030905,20.4900,20.9350,20.4800,20.5950,25851554,0
20030908,20.5500,21.3350,20.5450,21.2400,20456906,0
20030909,21.0850,21.1025,20.5000,20.9100,18613914,0
20030910,20.5750,20.8700,20.3050,20.3100,14031230,0
20030911,20.4050,20.7000,20.2500,20.5000,17534524,0
20030912,21.1000,21.4750,21.0000,21.4100,30199004,0
20030915,21.3250,21.8500,21.1850,21.7450,31354714,0
20030916,21.3000,22.4900,21.1900,22.4450,42242068,0
20030917,22.3800,22.5150,21.9450,22.1200,22351228,0
20030918,22.0800,23.0250,22.0800,22.8650,28097312,0
20030919,22.8200,22.8800,22.3650,22.5250,23168656,0
20030922,22.1550,22.6400,22.1450,22.3700,19462192,0
20030923,22.5400,22.6250,22.1660,22.3900,21994570,0
20030924,22.4300,22.4400,21.6100,21.7600,18491662,0
20030925,21.6300,22.1750,21.3700,21.4400,16710412,0
20030926,21.3400,21.6750,20.8050,20.8250,20654180,0
20030929,21.0450,21.6900,20.9250,21.6850,20220962,0
20030930,21.3100,21.4600,20.8100,20.8400,20005692,0
20031001,20.9800,21.2300,20.5000,21.1750,23934152,0
20031002,21.4450,21.6050,21.1650,21.4950,16126458,0
20031003,21.9300,22.1300,21.7250,21.9950,16026896,0
20031006,21.8750,22.0750,21.8050,21.9650,8461444,0
20031007,21.9700,21.9700,21.2750,21.8800,19492196,0
20031008,21.9300,22.0700,21.4100,21.6250,16378268,0
20031009,21.9800,22.2650,21.5750,21.8050,22382360,0
20031010,21.8100,22.1850,21.8000,22.1550,16099162,0
20031013,22.3950,22.6650,22.3450,22.4600,15158772,0
20031014,22.2575,22.4350,22.1400,22.3000,13219284,0
20031015,22.5050,22.5050,21.9750,22.0600,14958742,0
20031016,21.7050,22.5650,21.6700,22.4350,19161512,0
20031017,22.4900,22.5000,21.6100,21.6300,19004324,0
20031020,21.7150,22.2850,21.7000,22.2800,13856458,0
20031021,22.4800,22.8250,22.3100,22.6650,17995114,0
20031022,22.3580,22.5700,21.9850,22.0050,13603356,0
20031023,21.6900,22.1700,21.5750,21.9350,14859644,0
20031024,21.8250,22.1200,21.3500,22.1000,12853984,0
20031027,22.2000,22.5005,22.0850,22.1200,12351376,0
20031028,22.3850,23.5950,22.2450,23.4650,28879688,0
20031029,23.5500,23.8150,23.1952,23.7600,18797278,0
20031030,24.2750,24.3000,23.7500,24.0100,19013628,0
20031031,23.9750,24.0700,23.6300,23.7450,17074744,0
20031103,23.7450,24.3150,23.7220,24.2000,16759796,0
20031104,23.8700,23.9250,23.5000,23.6600,16088952,0
20031105,23.5250,23.7550,22.9650,23.2950,27133124,0
20031106,23.6450,23.6950,22.9795,23.3300,25864702,0
20031107,23.4600,24.3400,23.4200,24.0200,27733010,0
20031110,23.9050,23.9400,23.2600,23.3550,14033934,0
20031111,23.2500,23.5550,23.0745,23.2100,9719730,0
20031112,23.4900,24.0000,23.3550,23.9050,13671846,0
20031113,23.6850,23.9900,23.6000,23.8500,9355152,0
20031114,23.9300,24.3150,23.5300,23.7000,14602148,0
20031117,23.3800,23.5850,23.1950,23.3600,15214040,0
20031118,23.5500,23.6500,22.6650,22.7150,18880532,0
20031119,22.6525,23.2300,22.6250,23.0150,12908594,0
20031120,22.7800,22.9200,22.3000,22.3850,16405228,0
20031121,22.5500,22.5700,21.8050,21.9600,22964342,0
20031124,22.2250,22.7150,22.0150,22.5950,20962228,0
20031125,22.6300,23.1150,22.0900,22.7600,16260988,0
20031126,22.9150,22.9750,22.0300,22.2300,17172334,0
20031128,22.3550,22.4000,22.0650,22.2750,5505714,0
20031201,22.4550,22.8750,22.3900,22.8000,15590652,0
20031202,22.8000,22.9900,22.3700,22.4500,15402314,0
20031203,22.6350,22.8400,22.1350,22.2350,19237610,0
20031204,23.8250,24.6900,23.7650,24.5500,59630988,0
20031205,24.2500,24.9950,24.1000,24.7400,32997694,0
20031208,24.5450,24.7250,24.4150,24.6100,17804502,0
20031209,24.5850,24.6700,24.2050,24.2200,21193642,0
20031210,24.1850,24.5550,24.0950,24.3750,16016792,0
20031211,24.4700,25.2250,24.1800,25.0700,22333184,0
20031212,25.0900,25.5800,24.8500,25.5000,21233204,0
20031215,26.0000,26.0000,24.9400,25.0050,24873740,0
20031216,24.9000,25.1100,24.3750,24.8950,20550284,0
20031217,24.7500,25.1700,24.4950,24.6600,15396892,0
20031218,24.6250,25.9200,24.6250,25.7400,31135266,0
20031219,25.8600,25.8600,25.2500,25.5150,22255808,0
20031222,25.4500,26.1600,25.3950,26.1250,15211232,0
20031223,26.2000,26.8200,26.0600,26.7600,20281622,0
20031224,26.6200,26.6900,26.2700,26.4100,5490278,0
20031226,26.4650,26.6950,26.3400,26.5150,3908056,0
20031229,26.4000,27.4250,26.4000,27.4100,14260828,0
20031230,27.2375,27.3900,27.0150,27.3900,12149850,0
20031231,27.3050,27.4000,26.8000,26.9650,9920958,0
20040102,27.0100,27.4950,26.6650,26.8100,13704948,0
20040105,26.7500,27.4400,26.7100,27.3700,15907274,0
20040106,27.2350,27.4125,26.8750,27.1150,16170464,0
20040107,27.0000,28.1145,26.9650,27.8800,20299244,0
20040108,28.5350,29.9750,28.4800,29.4750,38059942,0
20040109,29.1100,29.9950,29.1100,29.4850,23888990,0
20040112,29.4300,30.1650,29.2700,30.0450,18214856,0
20040113,30.1050,30.3250,29.4000,29.7200,19780478,0
20040114,29.8750,30.1750,29.7035,30.0550,14892628,0
20040115,29.3975,30.3650,29.3600,29.9800,20127996,0
20040116,29.8150,29.9900,29.4550,29.8750,21834580,0
20040120,29.8300,29.8700,29.1435,29.4400,18359932,0
20040121,29.0500,29.6100,28.5050,29.3850,22483760,0
20040122,28.9750,29.1600,28.4150,28.5550,22266000,0
20040123,28.6850,29.0500,28.1000,28.4650,14955964,0
20040126,28.2200,29.2650,28.2000,29.2250,13564342,0
20040127,29.2500,29.4900,28.4550,28.5500,13966176,0
20040128,28.6765,29.1450,28.1850,28.2800,18031462,0
20040129,28.4300,28.8500,28.0250,28.7700,7829158,0
20040130,28.7100,29.4400,28.6500,29.3050,7095138,0
20040202,29.1850,29.4150,28.5785,28.7800,16603330,0
20040203,28.6900,29.0500,28.4550,28.7200,11509632,0
20040204,28.5950,28.6900,28.0500,28.1950,14097768,0
20040205,28.2600,28.5750,27.8055,28.4300,13417416,0
20040206,28.7200,28.9150,28.3850,28.8450,14750128,0
20040209,28.7450,28.9000,28.5000,28.5800,10016878,0
20040210,28.5250,29.1250,28.5050,29.0450,10515858,0
20040211,29.0100,29.7600,28.8650,29.6900,15301426,0
20040212,29.5200,29.8350,29.2800,29.3100,10327926,0
20040213,29.2550,29.6300,28.6350,28.8450,13216258,0
20040217,29.0400,29.9950,28.9900,29.7350,15817104,0
20040218,29.5350,29.7400,29.1000,29.5450,13749822,0
20040219,29.7700,29.9650,29.3750,29.3950,16200570,0
20040220,29.3800,29.9000,29.0450,29.7000,17300670,0
20040223,31.4800,31.8250,30.6650,31.2150,55647590,0
20040224,31.0700,31.0850,30.3100,30.5200,25067000,0
20040225,30.5100,31.1500,30.4400,31.0400,17581218,0
20040226,30.9950,31.8815,30.9600,31.8500,19923918,0
20040227,31.9500,32.0000,31.2450,31.5450,18742576,0
20040301,31.6950,31.9900,31.2500,31.3750,19297802,0
20040302,31.5000,31.5600,31.0050,31.0050,15002940,0
20040303,31.0250,31.2650,30.7300,30.8450,17857998,0
20040304,30.7950,31.4000,30.7850,31.3250,11794386,0
20040305,31.3300,32.2250,31.2800,31.9400,29083994,0
20040308,31.8750,32.2600,31.7000,31.8100,22300190,0
20040309,31.6500,31.9750,31.4600,31.8750,17469554,0
20040310,31.8800,32.0250,31.6350,31.7500,20356858,0
20040311,31.2950,31.7150,30.8250,30.8900,22472418,0
20040312,31.1250,31.6450,31.0200,31.5450,16906664,0
20040315,31.2750,31.9300,31.1500,31.4100,23044404,0
20040316,31.4350,32.1750,31.4350,32.0650,20733796,0
20040317,32.3700,32.5200,32.1100,32.3600,16128388,0
20040318,32.1550,32.5885,31.7650,32.4500,21056232,0
20040319,32.3550,32.6400,32.1700,32.1800,16385900,0
20040322,31.6450,31.9700,30.7450,31.1950,27661170,0
20040323,31.3400,31.4800,30.6000,30.7950,22585554,0
20040324,30.8000,31.2900,30.6500,31.1050,17351242,0
20040325,31.4300,31.5450,30.9250,31.4600,21024218,0
20040326,31.2000,31.2800,30.8750,30.8800,14506992,0
20040329,31.6350,32.9450,31.4250,32.8050,31779096,0
20040330,32.6250,32.9000,32.4800,32.7900,14690216,0
20040331,32.5400,33.4850,32.5350,33.1450,21334110,0
20040401,32.7500,33.1500,32.6100,33.1450,17997628,0
20040402,33.9000,34.1600,33.1600,34.1150,19348068,0
20040405,33.8450,34.6000,33.8150,34.5950,15832642,0
20040406,33.7350,34.3750,33.7350,34.2100,17449808,0
20040407,34.2400,34.5200,33.9600,34.2250,13600022,0
20040408,34.4850,34.6900,33.3600,33.6900,18970758,0
20040412,33.7200,34.1800,33.6400,34.0800,10301620,0
20040413,34.1750,34.1750,33.3800,33.5750,12416806,0
20040414,33.2350,33.8750,33.1450,33.6700,11758892,0
20040415,33.8550,33.8550,32.7750,33.0250,14841674,0
20040416,33.1750,33.2100,32.3800,32.4500,18136686,0
20040419,32.3500,33.3250,32.3100,33.3200,13915102,0
20040420,33.3350,33.3950,32.1650,32.2150,15606628,0
20040421,32.9500,33.3100,32.5500,32.9100,25151142,0
20040422,33.7000,34.5000,33.1800,33.9400,27632898,0
20040423,33.9950,34.0450,33.2600,33.4900,19070830,0
20040426,33.2250,33.5350,32.9250,33.0750,11911142,0
20040427,33.2150,33.4200,32.7850,32.9050,15679046,0
20040428,32.9650,33.0250,32.1500,32.5550,18034526,0
20040429,32.4300,33.1150,31.6350,32.2050,18846056,0
20040430,32.1200,32.2900,31.0350,31.2300,23144876,0
20040503,31.2750,32.0800,31.1700,31.9900,16180628,0
20040504,31.8500,32.9350,31.7500,32.3250,18690598,0
20040505,32.1950,32.7250,31.9408,32.5050,14237936,0
20040506,32.1650,32.5000,31.6150,31.9350,14644894,0
20040507,31.7850,32.2300,31.6000,31.6250,16511746,0
20040510,31.2200,31.9750,31.1300,31.8150,22990296,0
20040511,31.9500,32.5950,31.9300,32.3600,19399364,0
20040512,32.2600,32.3800,31.1650,31.9500,34914316,0
20040513,31.6550,32.2750,31.6550,32.2350,19307800,0
20040514,32.3000,32.5950,31.7750,31.8250,16338832,0
20040517,31.0855,31.5800,30.9000,31.2800,17522772,0
20040518,31.6000,32.1050,31.5250,32.0100,13609522,0
20040519,32.3350,32.6750,31.7250,31.7800,22684996,0
20040520,31.9000,32.3950,31.6200,32.0900,14432074,0
20040521,32.3750,32.7000,32.2400,32.7000,15289548,0
20040524,32.7882,33.1250,32.6800,32.7750,16478780,0
20040525,32.7700,33.5500,32.5700,33.4500,23335628,0
20040526,33.3600,33.4750,33.0850,33.2850,14792572,0
20040527,33.5000,33.6200,33.1400,33.4000,16658342,0
20040528,33.4150,33.6250,33.1700,33.5350,9818292,0
20040601,33.2250,34.0550,33.2250,34.0250,16232316,0
20040602,34.0800,34.1550,33.5900,33.9900,15523768,0
20040603,33.7600,34.2550,33.6550,33.8025,13403142,0
20040604,34.2050,34.4600,33.6250,33.6400,18908934,0
20040607,33.7000,34.3750,33.5250,34.3400,16035650,0
20040608,34.1700,34.7700,34.0300,34.6750,15812130,0
20040609,34.5450,34.7200,34.1450,34.2300,10728700,0
20040610,34.4700,34.9300,34.3100,34.9300,13421062,0
20040614,34.5500,34.8450,34.2500,34.3600,20986728,0
20040615,34.6000,34.9150,34.3900,34.7000,17170366,0
20040616,34.5750,34.7100,34.3750,34.3750,12271916,0
20040617,34.3350,34.3500,33.9250,34.1250,11752546,0
20040618,34.0750,34.0850,33.0550,33.2450,27883966,0
20040621,33.2555,33.5400,32.3650,32.7450,22191052,0
20040622,32.9250,34.1400,32.8900,33.9750,26449586,0
20040623,33.9000,34.0100,33.4700,33.9500,17107634,0
20040624,33.8950,34.8350,33.6350,34.3400,24477836,0
20040625,34.3750,35.0275,34.0750,34.5400,16614918,0
20040628,34.5700,34.8500,34.2050,34.3350,17088872,0
20040629,34.3150,35.9500,34.2100,35.7750,34736154,0
20040630,35.8600,36.6650,35.8600,36.4900,26936442,0
20040701,36.6995,36.7505,35.8850,36.0250,24890484,0
20040702,36.0000,36.2900,35.6800,36.1350,12986978,0
20040706,36.0800,36.2900,35.0250,35.2900,23698722,0
20040707,35.4700,35.9400,35.4550,35.7400,14252408,0
20040708,35.5750,36.0000,35.0900,35.3250,15319298,0
20040709,35.5250,35.9800,35.1900,35.2800,13769294,0
20040712,35.1050,35.1400,34.4500,34.7250,18251962,0
20040713,35.2900,35.3000,34.8250,35.1350,16049994,0
20040714,34.9750,35.4500,34.7750,34.8150,14261638,0
20040715,34.8300,35.0950,34.0400,34.4400,18238378,0
20040716,34.7200,34.7600,34.0950,34.1400,16301312,0
20040719,34.1400,34.5450,33.7000,34.0850,17911096,0
20040720,34.2100,34.7800,33.8650,34.7650,17067132,0
20040721,35.1100,35.1950,33.7500,33.8400,23125706,0
20040722,34.2500,36.4550,34.1000,36.2500,35690524,0
20040723,36.1600,36.4850,35.1850,35.4750,22264140,0
20040726,35.2300,35.6650,34.6400,35.2500,17904918,0
20040727,35.4100,35.8250,34.8300,35.2150,19613106,0
20040728,35.1450,35.3950,34.2350,35.0300,19222884,0
20040729,35.3650,35.3850,34.6250,35.0000,15476436,0
20040730,35.1100,35.1900,34.5350,34.6050,13811698,0
20040802,34.8850,36.2750,34.7850,36.0300,23763096,0
20040803,35.9150,36.3700,35.4650,35.4850,15383414,0
20040804,35.5595,36.0550,35.1000,35.6450,18305502,0
20040805,35.8400,35.8750,34.8100,34.8750,16901320,0
20040806,34.6300,34.9450,33.7750,33.7750,21450104,0
20040809,33.8150,34.5900,33.6600,34.3250,15102608,0
20040810,34.5950,34.8450,34.1250,34.8400,14308878,0
20040811,34.2650,34.6850,34.0000,34.2600,21493836,0
20040812,34.0900,34.9450,34.0250,34.5900,19620962,0
20040813,34.6600,34.9950,34.2300,34.5850,12268188,0
20040816,34.4100,35.0500,34.2100,34.9200,9094931,0
20040817,35.1600,35.2500,34.6200,34.9600,11281130,0
20040818,35.0800,36.1000,34.7600,36.0200,13565430,0
20040819,35.9300,36.1400,35.3000,35.5100,10366104,0
20040820,35.6000,37.5000,35.4000,37.2000,21749201,0
20040823,37.4800,38.7100,37.1700,37.9700,18883279,0
20040824,38.0000,38.5900,37.5700,38.0100,13452732,0
20040825,38.0100,38.5000,37.6800,38.3200,10360394,0
20040826,38.0000,38.4900,37.7800,37.9300,8346387,0
20040827,38.0000,38.8500,37.9300,38.4300,10734347,0
20040830,37.9200,38.1400,37.3700,37.7100,8033035,0
20040831,37.7700,38.1000,37.4900,38.0500,9517329,0
20040901,37.4800,38.5000,37.3600,37.9900,12776304,0
20040902,37.7700,39.0000,37.7600,38.8200,9175989,0
20040903,38.4500,38.9500,38.0400,38.4900,9073436,0
20040907,38.6300,39.8700,38.5800,39.3300,15386700,0
20040908,38.7100,39.9500,38.7000,39.5100,15996813,0
20040909,39.9800,40.0000,39.1200,39.6500,15335470,0
20040910,39.3900,39.5400,38.9100,39.4900,12716914,0
20040913,39.7800,41.1700,39.5800,40.4000,15387086,0
20040914,40.0400,41.0000,39.9800,40.9000,12202782,0
20040915,40.5400,40.8200,40.1000,40.5700,11097041,0
20040916,40.0700,40.9500,39.8900,40.4000,13153042,0
20040917,37.5600,39.4700,37.5000,38.8300,51419014,0
20040920,38.0400,38.6300,37.9100,38.4200,17979298,0
20040921,38.3910,39.7600,38.2900,39.4500,12838612,0
20040922,38.7300,38.9500,38.3000,38.6800,14367395,0
20040923,38.7600,39.0800,38.5200,38.7200,10338639,0
20040924,38.7100,38.8200,38.0500,38.2500,10387261,0
20040927,37.9300,38.6400,37.8200,38.0100,11987221,0
20040928,38.2300,38.4000,37.8000,38.0900,9897344,0
20040929,37.9800,39.0300,37.7100,38.9500,12337702,0
20040930,38.6990,39.0800,38.3500,39.0400,15047095,0
20041001,39.4100,40.6100,39.1700,40.4500,15464536,0
20041004,40.7700,41.4900,40.7100,40.9745,13742014,0
20041005,40.6400,41.4200,40.4500,41.1900,8905560,0
20041006,40.9500,41.8200,40.4900,41.8200,12051759,0
20041007,41.7100,41.9900,41.3500,41.3800,8518817,0
20041008,41.2800,41.5600,40.7600,40.9200,9065052,0
20041011,41.0700,41.3500,40.9200,41.2100,5717125,0
20041012,40.9400,41.6400,40.7800,41.5400,9011833,0
20041013,41.9400,42.1600,40.9100,41.5500,10552217,0
20041014,41.6500,42.2900,41.5000,42.1600,10552808,0
20041015,42.3900,42.7900,41.8900,42.4700,13597685,0
20041018,42.1100,43.6100,42.0500,43.6000,11279879,0
20041019,44.2100,44.4000,42.7400,42.8000,15662753,0
20041020,42.6200,43.6900,42.5500,43.4100,12489130,0
20041021,43.5200,44.2000,42.8100,44.0800,11336230,0
20041022,44.3400,44.4100,41.9300,42.0000,14513362,0
20041025,41.8400,42.2200,40.8800,41.1400,15760286,0
20041026,39.7600,39.9100,38.6800,39.5400,23391439,0
20041027,40.0300,41.5400,38.7400,41.0200,18053479,0
20041028,40.7900,42.2000,40.4400,41.4900,12123656,0
20041029,41.1600,42.1500,40.9600,41.6000,13021252,0
20041101,41.0000,41.1500,40.1900,40.5600,16740220,0
20041102,40.6000,41.0600,40.2600,40.8800,16138049,0
20041103,41.0600,41.2900,39.2600,39.8700,27066468,0
20041104,38.2800,38.7500,37.8600,38.0700,40502115,0
20041105,38.4400,38.8000,37.9500,38.2700,22213313,0
20041108,37.9500,38.7500,37.7700,38.6600,12015780,0
20041109,38.8000,39.1800,38.6000,39.0000,15197496,0
20041110,38.8400,39.4100,38.6400,38.8400,14028920,0
20041111,39.3850,40.1000,39.1400,40.0900,12637255,0
20041112,40.1000,40.2900,39.5200,40.2000,13660179,0
20041115,40.2600,40.6700,39.8100,40.1900,12609057,0
20041116,39.8000,40.0500,39.4200,39.6400,10947779,0
20041117,40.1800,41.1400,40.0000,40.8100,14952874,0
20041118,40.7900,41.5000,40.4000,41.2400,11088033,0
20041119,41.5400,41.5900,40.1200,40.1200,9827929,0
20041122,39.9250,41.1000,39.5100,40.9900,10607463,0
20041123,41.0100,41.2100,40.2100,40.7300,10005229,0
20041124,41.0500,41.7700,40.9000,41.6600,9215027,0
20041126,41.6000,41.9000,41.4000,41.4000,2652092,0
20041129,41.4000,42.2800,41.1600,41.5900,10495550,0
20041130,41.3900,41.9400,41.3700,41.6200,10636189,0
20041201,41.7600,43.1900,41.6500,43.0600,17248488,0
20041202,42.7900,43.7000,42.6000,43.6200,14478460,0
20041203,43.8900,44.5800,43.4600,43.5000,16273308,0
20041206,43.3000,44.0000,43.1000,43.3400,10374598,0
20041207,43.5000,43.9600,42.7500,42.8600,12766906,0
20041208,43.0300,43.7400,43.0300,43.6000,11749951,0
20041209,42.8900,43.7600,42.2200,43.4300,16808928,0
20041210,43.4300,43.5900,42.9400,43.3000,9422073,0
20041213,43.7200,44.0000,43.3900,43.9100,9373920,0
20041214,43.6000,44.1500,43.2800,44.0400,13175973,0
20041215,43.9000,44.5010,43.5500,44.3400,12166482,0
20041216,44.4000,44.7500,43.2200,43.4500,13547170,0
20041217,43.9000,43.9800,43.0051,43.3590,17486845,0
20041220,43.3600,43.7000,42.8500,42.9400,10798749,0
20041221,43.1000,44.2500,43.0800,43.9800,13049321,0
20041222,43.5400,44.6300,43.5400,44.4400,19661079,0
20041223,44.6000,44.9900,44.4200,44.5500,9377012,0
20041227,44.8900,44.9100,43.2500,43.4400,12592295,0
20041228,43.9200,43.9400,43.2600,43.5100,10983599,0
20041229,43.3600,43.3700,42.5000,42.8400,12003583,0
20041230,42.6000,42.9800,42.2300,42.7500,6365090,0
20041231,42.8300,42.9500,42.3000,42.4000,6085294,0
20050103,42.7000,43.2700,41.7100,42.3200,13814434,0
20050104,42.9300,43.2000,42.0800,42.1300,18880150,0
20050105,42.1300,42.8300,42.0200,42.3000,13746949,0
20050106,42.5000,43.4400,42.4500,43.0000,14228737,0
20050107,43.4000,43.7100,42.7300,43.2200,12236789,0
20050110,43.0500,43.6500,42.7900,43.1500,10736466,0
20050111,42.8800,43.5000,42.7800,43.2400,10968322,0
20050112,43.2400,43.3600,42.3300,43.1200,11347808,0
20050113,42.8600,42.9100,42.0500,42.0900,12821316,0
20050114,42.3200,42.7000,42.1000,42.2200,9218522,0
20050118,42.0800,42.9700,41.5200,42.6200,16382671,0
20050119,42.4600,42.5800,41.0300,41.0700,24166198,0
20050120,38.5000,38.6400,37.5400,37.7000,51456073,0
20050121,37.6400,38.2600,35.7800,37.8000,29860609,0
20050124,37.8000,37.9200,36.3500,36.5200,23434477,0
20050125,36.8000,37.2500,36.5900,36.6600,16490868,0
20050126,36.6900,37.1700,36.6400,36.9000,13535415,0
20050127,37.0500,37.0600,35.7700,36.1400,16812914,0
20050128,36.1600,36.5100,35.6400,36.4200,15154561,0
20050131,36.9900,37.4100,36.9100,37.2400,15553158,0
20050201,37.1800,37.3200,36.6300,36.8300,12654702,0
20050202,36.7600,36.8800,36.0100,36.4000,11036480,0
20050203,36.1600,36.6000,35.8100,36.1100,9527877,0
20050204,36.0500,37.0900,36.0000,36.9500,10615734,0
20050207,36.6500,37.4900,35.8700,36.1100,15344075,0
20050208,35.9800,36.4300,35.3600,36.2400,13965779,0
20050209,36.2500,36.3700,35.4200,35.6900,11471402,0
20050210,35.9400,35.9900,35.3000,35.3100,10063107,0
20050211,35.3300,36.2400,34.3600,36.1600,18038706,0
20050214,36.1600,37.3200,36.1000,37.1700,14367096,0
20050215,37.0000,37.7200,36.5400,36.8500,18715479,0
20050216,36.6500,36.7200,35.7500,36.0500,16215000,0
20050217,35.9500,36.0000,35.0400,35.3500,15060531,0
20050218,35.5300,35.6000,34.5900,34.6000,16252503,0
20050222,34.0800,35.0300,34.0000,34.4800,20704801,0
20050223,34.7900,34.8200,34.1300,34.1300,16153730,0
20050224,34.0200,35.6200,33.9900,35.5100,22064409,0
20050225,35.3700,37.1200,35.2800,36.9900,22559014,0
20050228,37.0000,37.2200,35.4600,36.1100,20252287,0
20050301,36.2100,36.8800,36.0600,36.3700,13249404,0
20050302,36.0000,36.8700,35.7100,36.3000,12962132,0
20050303,36.5700,36.5900,35.2200,35.4000,15942668,0
20050304,35.9000,36.0800,35.5000,35.5000,12809570,0
20050307,35.4400,37.6000,35.4000,37.4000,25173484,0
20050308,37.2600,37.8800,36.2100,36.3100,21176998,0
20050309,36.0300,37.0600,35.8500,36.7000,18515444,0
20050310,36.7600,37.3600,36.3400,37.1600,14825466,0
20050311,37.6300,37.9300,37.3000,37.3000,22552132,0
20050314,37.5700,37.8000,37.0000,37.5000,3523623,0
20050315,37.9200,38.3700,37.7000,38.1100,6100783,0
20050316,37.9700,38.9200,37.6000,37.7500,4952415,0
20050317,37.7100,37.7900,36.8300,36.8500,4980710,0
20050318,36.4200,36.7300,36.0300,36.6900,10810265,0
20050321,36.3300,36.9700,36.2100,36.5300,5304527,0
20050322,36.7700,37.1600,35.9700,36.0200,6560687,0
20050323,35.9200,36.6800,35.8800,36.3000,5254310,0
20050324,36.3600,36.6500,35.7600,35.7600,5337194,0
20050328,35.8600,36.5500,35.7700,36.1900,5823150,0
20050329,36.0600,36.4500,35.3700,35.7500,6456468,0
20050330,36.0900,37.0000,36.0100,36.9100,6180529,0
20050331,36.8100,37.2000,36.3590,36.6500,5876436,0
20050401,36.6300,36.7400,35.3900,35.5400,19774803,0
20050404,35.6500,36.3500,34.1500,36.0000,5646364,0
20050405,36.0900,36.4400,35.5200,35.6600,6290132,0
20050406,35.3700,35.9800,34.9200,35.1300,5312284,0
20050407,35.0000,36.5100,34.9300,35.2300,7001049,0
20050408,35.2600,35.3300,34.7800,34.8700,6704783,0
20050411,34.9000,35.0800,34.3600,34.4600,14606730,0
20050412,34.3500,34.7000,33.9000,34.6500,17199040,0
20050413,34.3900,34.5600,32.8900,32.9000,13788692,0
20050414,33.2900,33.9600,32.7000,33.4700,13388098,0
20050415,33.3300,33.8400,32.6700,32.6800,21737173,0
20050418,32.1700,33.1600,32.0800,32.5300,9051089,0
20050419,32.7300,33.2600,32.7000,32.8000,8118681,0
20050420,33.0000,33.4300,32.7100,33.0500,21755580,0
20050421,33.0500,35.0400,33.0300,34.8200,17009999,0
20050422,34.4700,34.8800,33.5900,33.9200,5831683,0
20050425,34.0000,34.7600,33.9200,34.6700,5764701,0
20050426,34.4000,35.0500,34.1500,34.4900,10862873,0
20050427,34.1300,35.5000,34.1200,35.3200,8727150,0
20050428,35.0000,35.4000,34.7000,34.8400,6377891,0
20050429,34.9000,35.1800,34.2100,34.8900,7407297,0
20050502,34.8400,35.3200,34.7600,35.0700,4261645,0
20050503,35.0900,35.2100,34.5300,34.6700,6101928,0
20050504,34.8700,35.7500,34.7100,35.6200,4784371,0
20050505,35.5200,35.7100,34.9600,35.2400,5517113,0
20050506,35.4200,35.8000,35.3800,35.6200,4869299,0
20050509,35.5000,36.3300,35.2400,36.0800,5697166,0
20050510,35.6400,35.9700,35.2700,35.6000,4299222,0
20050511,35.5900,36.3000,35.0600,36.1500,5320204,0
20050512,35.9600,36.3900,34.9800,35.7200,5167368,0
20050513,35.3000,35.8000,34.9900,35.3000,7846002,0
20050516,35.0100,35.4800,34.8100,35.3300,3726798,0
20050517,34.9400,36.1100,34.9390,36.0900,4673176,0
20050518,36.2400,37.2000,36.1000,36.5300,8643830,0
20050519,36.2200,36.8800,35.9500,36.6200,6493112,0
20050520,36.5700,37.5000,36.3400,37.3500,13767384,0
20050523,37.2200,37.7500,36.9100,37.1700,6434335,0
20050524,36.9800,37.3100,36.8200,37.1000,4176101,0
20050525,36.7300,37.1000,36.4400,36.8000,3420179,0
20050526,36.9400,37.6800,36.9200,37.4300,5079245,0
20050527,37.3000,37.5100,37.0600,37.1700,2696953,0
20050531,37.0600,37.5599,36.9000,37.2600,4350978,0
20050601,37.0100,38.3600,36.9800,38.1600,7390496,0
20050602,37.8800,38.8800,37.8000,38.2700,4091749,0
20050603,38.3700,38.4600,37.5500,37.5800,4367368,0
20050606,37.6100,38.0000,37.5700,37.7800,3802159,0
20050607,37.9800,38.0700,37.1500,37.2600,4600192,0
20050608,37.4700,37.5100,36.8700,36.9300,3761906,0
20050609,36.7500,36.8100,35.7000,36.5400,7509435,0
20050610,36.5100,36.5600,35.7300,35.9100,8018760,0
20050613,35.7300,36.8700,35.6600,36.1300,4753733,0
20050614,35.9300,36.1500,34.9800,35.0800,8932326,0
20050615,35.1500,35.2800,34.6300,34.8500,9820083,0
20050616,34.7200,35.1100,34.7200,34.9700,4861488,0
20050617,35.7210,35.7500,34.7000,34.9200,13812130,0
20050620,34.6400,35.6100,34.6000,35.1800,4887667,0
20050621,35.1600,35.4100,34.9900,35.1200,6274692,0
20050622,35.1500,35.2500,34.4500,34.9100,6409468,0
20050623,34.9000,35.1400,33.9900,34.0000,7844058,0
20050624,34.0000,34.3900,33.5800,33.5800,5409900,0
20050627,33.4500,34.1300,33.4300,33.5900,3456910,0
20050628,33.8600,33.9300,33.4500,33.5800,6064582,0
20050629,33.5500,33.8700,33.4000,33.5400,4532638,0
20050630,33.6400,33.7000,33.0100,33.0100,5683234,0
20050701,33.2400,34.1000,33.1900,33.6000,5269183,0
20050705,33.2500,33.8000,33.1000,33.5900,4854860,0
20050706,33.3600,33.9500,33.1500,33.4000,5959805,0
20050707,33.1000,33.6500,32.9800,33.4700,6335264,0
20050708,33.4700,34.8400,33.3500,34.7500,7149245,0
20050711,34.6600,35.4000,34.6600,35.2000,6473482,0
20050712,35.2000,35.3300,34.5400,35.1000,6589986,0
20050713,34.9000,35.1500,34.8000,34.9200,5555551,0
20050714,35.0000,35.4600,34.9800,35.3500,6034303,0
20050715,35.4500,35.6900,35.0420,35.5800,6543884,0
20050718,35.3000,35.5000,35.1200,35.1200,4681486,0
20050719,35.2600,35.8300,35.1500,35.8000,4737259,0
20050720,35.4400,36.1700,35.2500,36.0900,7995844,0
20050721,37.4900,39.3000,37.4300,39.0100,22654701,0
20050722,38.7400,39.4900,38.6500,39.3000,7959418,0
20050725,39.0000,39.6400,38.9400,39.2900,13586832,0
20050726,39.3700,39.7500,39.1600,39.5400,12363231,0
20050727,39.3300,40.2700,39.3100,40.1500,16023868,0
20050728,40.0000,40.1800,39.5400,39.7800,13796496,0
20050729,39.8000,40.1500,39.4200,39.4900,12749953,0
20050801,39.2100,39.5200,38.8200,39.0700,9328633,0
20050802,39.0100,39.8300,38.9200,39.6500,9872375,0
20050803,39.3200,40.0000,39.2200,39.9300,9681050,0
20050804,39.5000,39.9200,39.3000,39.5400,8083354,0
20050805,39.3200,39.7100,38.9800,39.1600,7364858,0
20050808,39.2000,39.6800,39.0800,39.2300,7086446,0
20050809,39.4000,39.5100,38.6100,38.7700,9357411,0
20050810,39.5300,40.2100,39.1400,39.2100,18060513,0
20050811,39.5100,40.6400,39.4500,40.4800,20174425,0
20050812,40.1000,40.8000,40.0199,40.7900,12882281,0
20050815,40.4600,41.7300,40.4400,41.4600,13779525,0
20050816,41.4600,41.4700,39.9700,40.2500,16055291,0
20050817,40.2500,40.5500,39.8000,40.1200,10303781,0
20050818,39.7500,40.4500,39.7500,39.9300,10099436,0
20050819,39.8700,40.5218,39.8000,40.2000,9717774,0
20050822,40.3000,41.1500,40.2500,40.5500,10951436,0
20050823,40.5500,40.8700,40.2700,40.2900,7434521,0
20050824,40.1600,40.8700,39.5100,39.6200,10081960,0
20050825,39.9300,40.1200,39.5900,40.0600,8373184,0
20050826,39.9200,40.1400,39.5100,39.8500,7651153,0
20050829,39.5500,40.2500,39.5500,39.9700,7119488,0
20050830,39.7800,39.9000,39.2700,39.8600,9717968,0
20050831,39.8900,39.8900,39.0400,39.7100,12051213,0
20050901,39.4600,40.2600,39.4300,40.0000,9814499,0
20050902,40.0200,40.3500,39.8700,39.9600,6774216,0
20050906,40.0700,40.7700,40.0100,40.5400,9414480,0
20050907,40.4000,40.8500,40.3810,40.6000,9519794,0
20050908,40.9500,41.9700,40.7000,41.7300,16922535,0
20050909,41.8400,42.9600,41.3600,42.7700,19034663,0
20050912,42.5100,42.7000,42.2400,42.5500,9558557,0
20050913,42.5500,43.5100,42.4300,42.8500,13377374,0
20050914,42.8400,42.9600,41.8100,42.0700,12493777,0
20050915,42.3000,42.5000,41.9900,42.2500,8684486,0
20050916,42.3700,43.3600,42.2000,43.3200,20034760,0
20050919,43.1600,43.3000,42.3400,42.7100,10286893,0
20050920,43.3000,44.4700,43.3000,43.3700,24313258,0
20050921,43.7700,44.4300,43.2500,43.7300,23335587,0
20050922,43.7500,44.5200,43.6800,44.0000,14955119,0
20050923,43.9600,44.9200,43.8300,44.7600,14109062,0
20050926,44.9100,44.9900,44.1500,44.4000,13016274,0
20050927,44.5500,44.8400,44.0800,44.3600,9936534,0
20050928,44.5800,44.8500,44.1400,44.5100,13414904,0
20050929,44.4200,45.0500,44.2100,44.9900,18970982,0
20050930,44.9100,45.0200,44.3500,44.7500,12117199,0
20051003,44.7900,45.2700,44.7200,45.0500,15036960,0
20051004,45.0000,46.2800,44.8000,45.6100,19183470,0
20051005,45.4500,46.1500,45.1500,45.1600,15459886,0
20051006,45.0000,45.4700,43.6500,44.1500,18393796,0
20051007,44.7500,44.9000,43.6700,43.9200,10774120,0
20051010,43.8000,44.5400,43.5200,43.6800,9254899,0
20051011,43.6800,43.8900,43.1100,43.4600,10189575,0
20051012,43.2500,43.8800,42.2500,42.3500,17936614,0
20051013,42.2500,42.4300,41.4300,41.7000,20228668,0
20051014,41.7000,41.7000,41.7000,41.7000,0,0
20051017,42.0000,42.3900,41.5600,42.1800,9848971,0
20051018,42.1400,42.8000,41.8500,42.4500,11950549,0
20051019,42.4500,44.1500,42.1800,44.0200,19094340,0
20051020,44.0000,44.7100,43.0800,43.3500,17812471,0
20051021,44.3900,45.1600,43.8600,45.0000,23218409,0
20051024,45.0000,45.7000,44.6000,45.7000,14591050,0
20051025,45.2500,45.6000,44.5400,45.1600,12267578,0
20051026,45.0800,45.9900,44.5205,44.8500,15905938,0
20051027,44.5500,44.6400,42.9100,43.0500,18587131,0
20051028,40.2000,41.3300,39.6800,41.1500,40724722,0
20051031,40.6400,40.9100,39.0200,39.7600,39171546,0
20051101,39.8600,39.8600,39.0800,39.5000,25283883,0
20051102,39.4500,40.6401,39.1200,40.3600,27709568,0
20051103,42.7200,44.4600,42.5200,44.0200,44419981,0
20051104,44.4000,44.8800,43.4400,44.8800,19170806,0
20051107,45.0000,45.2600,44.3600,44.6400,14143908,0
20051108,44.4200,45.4700,44.2800,45.2900,15615977,0
20051109,45.4200,45.6800,44.4800,44.7300,12935518,0
20051110,44.9500,45.6700,44.3100,45.6600,13049423,0
20051111,45.8300,46.1500,45.2300,45.4200,12494535,0
20051114,45.2200,46.0000,45.1500,45.5300,8470772,0
20051115,45.6100,45.7800,44.5300,44.9400,13667221,0
20051116,45.2000,45.2400,44.6600,44.9500,10485635,0
20051117,45.3700,45.6600,44.9600,45.5900,13468571,0
20051118,46.0500,46.3200,45.3100,45.9300,19329141,0
20051121,45.6100,46.2900,45.5500,46.0800,11126993,0
20051122,45.9200,46.2300,45.4699,45.9300,12573133,0
20051123,45.8800,46.2900,45.7600,46.0100,11393118,0
20051125,46.1500,46.2300,45.9300,46.1800,3648608,0
20051128,46.2200,46.2900,45.5600,46.0400,12525964,0
20051129,46.2400,46.5100,45.4800,45.5400,12345882,0
20051130,45.5400,46.1400,45.4100,45.4700,11541969,0
20051201,45.1400,45.9501,45.1000,45.6000,14437206,0
20051202,45.3100,45.6000,44.7200,45.2000,11473362,0
20051205,44.9000,45.3200,44.3400,44.4900,11896056,0
20051206,44.7000,45.3201,44.4600,44.7400,11078306,0
20051207,44.8100,45.1500,44.5500,45.0000,8919314,0
20051208,45.6500,45.8600,43.9500,44.2500,21431245,0
20051209,44.4600,44.8000,44.0700,44.4500,10017992,0
20051212,44.4600,45.3000,44.4300,45.2000,9313743,0
20051213,45.3000,46.2400,45.1800,45.8400,14896009,0
20051214,45.8800,46.6000,45.6400,46.2300,15212237,0
20051215,46.4800,46.5800,45.4500,45.7400,11023355,0
20051216,45.6300,46.1500,44.8900,44.9500,26705922,0
20051219,45.0500,45.5100,43.6500,43.6900,14549774,0
20051220,43.7500,44.8000,43.6900,44.0900,15947996,0
20051221,44.3100,44.8500,43.7500,43.9900,11116931,0
20051222,44.2100,44.5500,43.5900,44.3900,9768875,0
20051223,44.7800,44.8500,44.2500,44.3900,5372365,0
20051227,44.2700,44.6800,43.4100,43.6300,8684300,0
20051228,43.6600,44.1000,43.5300,43.6300,7204502,0
20051229,43.7400,44.1200,43.4200,43.5400,7923891,0
20051230,43.2500,43.5000,42.9800,43.0800,8620749,0
20060103,43.2100,44.3500,42.9100,44.0000,15828583,0
20060104,44.1000,45.4900,43.9300,45.4300,16830289,0
20060105,45.2700,45.6800,45.0020,45.2100,10866567,0
20060106,45.5700,47.3900,45.3600,47.3600,26689918,0
20060109,47.4200,47.7000,46.9100,47.5700,14562925,0
20060110,47.2200,48.0000,47.0900,47.3800,12886421,0
20060111,47.4500,49.4500,47.3000,48.8700,20007556,0
20060112,48.6100,49.3000,48.2700,49.0000,16641632,0
20060113,48.9800,49.0000,48.0600,48.6400,11708674,0
20060117,47.5000,48.3300,47.3100,48.1200,13171328,0
20060118,47.5000,48.4800,47.4000,47.7500,13203917,0
20060119,48.1700,48.7200,47.6100,48.5400,14108888,0
20060120,48.3500,48.6800,46.5300,46.9600,21031380,0
20060123,47.0900,47.1900,46.4990,46.7900,10818141,0
20060124,47.1500,48.3000,46.9600,48.0700,13909044,0
20060125,48.2200,48.6000,47.1100,47.5800,17354686,0
20060126,46.7500,48.0900,46.5000,47.5000,19775959,0
20060127,47.5300,48.1700,47.1000,48.0200,14469289,0
20060130,48.2200,48.8000,47.9100,48.5700,12418675,0
20060131,48.6100,48.8600,47.5400,47.9600,12810514,0
20060201,47.4900,48.3000,47.1300,47.9300,12480983,0
20060202,47.6100,47.9100,46.8700,46.8800,9859487,0
20060203,46.5300,46.8000,45.7500,46.0800,11569615,0
20060206,45.9400,46.3400,45.5100,45.9300,8961774,0
20060207,45.8500,46.1200,45.0800,45.7300,11870719,0
20060208,45.9900,47.1300,45.8100,46.9700,11594561,0
20060209,47.0300,47.3200,46.0600,46.1600,9714826,0
20060210,46.4200,46.8000,45.7400,46.6600,8898836,0
20060213,46.5200,46.5200,45.4800,45.9500,9316237,0
20060214,46.3500,47.9600,46.0900,47.6200,16978838,0
20060215,47.5000,47.9600,46.7500,47.3300,12619927,0
20060216,47.5000,48.1100,47.0000,48.1000,14247936,0
20060217,47.8900,48.8800,47.6800,48.3100,14806445,0
20060221,48.1200,48.1900,46.7100,46.9400,11795642,0
20060222,47.0400,48.4800,46.8500,47.7800,11532533,0
20060223,47.4600,47.6700,46.8500,46.9300,8423466,0
20060224,46.9300,47.2800,46.5800,47.1900,7123497,0
20060227,47.1300,48.4900,46.9700,48.3500,11439256,0
20060228,48.0600,48.4000,46.9900,47.2100,14225119,0
20060301,47.1800,48.2900,46.7900,48.0300,10746011,0
20060302,47.6600,48.7600,47.2400,47.8300,12841045,0
20060303,47.4500,48.7400,47.2700,47.6600,11380363,0
20060306,47.8000,48.3600,47.1000,47.2400,12544468,0
20060307,47.9700,48.4200,47.4400,47.8600,23360695,0
20060308,48.0000,49.8800,47.7000,49.5300,27273581,0
20060309,49.5200,49.9400,48.0300,48.1000,17084176,0
20060310,48.0000,48.6500,47.5000,48.0000,11787303,0
20060313,48.0000,48.0000,48.0000,48.0000,0,0
20060314,48.1600,49.3700,48.0000,49.2500,12899113,0
20060315,49.5300,49.8400,49.1000,49.7900,12753313,0
20060316,50.3100,51.1800,49.8700,49.8700,23769185,0
20060317,49.9400,50.9800,49.9200,50.7700,20416522,0
20060320,50.7700,50.9600,50.2000,50.3100,9716867,0
20060321,49.8000,51.0000,49.5100,49.5900,17391956,0
20060322,49.4100,50.1900,49.3200,49.7500,11616798,0
20060323,49.7300,49.9000,49.1500,49.6500,10006831,0
20060324,49.7500,50.2000,48.8900,49.4300,10106729,0
20060327,49.5000,50.1400,49.4400,49.7100,8258476,0
20060328,49.6900,50.5300,49.1700,49.3600,12904725,0
20060329,49.6000,51.1000,49.5200,50.7200,15649881,0
20060330,50.9500,51.7500,50.7500,50.8500,13536949,0
20060331,51.1100,51.4100,50.4300,50.6100,12123188,0
20060403,51.1400,51.7200,51.0300,51.1800,13950610,0
20060404,51.1400,51.9600,51.0300,51.8100,13998961,0
20060405,51.7800,51.8000,51.1800,51.6700,9798458,0
20060406,51.8500,51.9900,51.1600,51.7600,9984846,0
20060407,52.0000,52.4800,51.7300,51.9600,14132909,0
20060410,51.8100,52.0700,51.0000,51.5800,7285860,0
20060411,51.8800,52.0300,50.9100,51.3900,11033054,0
20060412,51.6500,51.7000,50.9700,50.9700,7224297,0
20060413,51.0000,51.8400,50.9300,51.4800,7865020,0
20060417,51.4800,51.9300,50.6300,51.0200,9426160,0
20060418,51.3900,52.4900,51.3200,52.0400,12104567,0
20060419,52.5100,52.5800,51.8500,52.5000,13514127,0
20060420,52.3300,52.4000,51.2000,51.8400,13474404,0
20060421,52.1000,52.1000,50.9100,51.3900,14823104,0
20060424,51.0600,52.4900,51.0600,52.3000,14480391,0
20060425,52.2500,52.4500,51.2500,51.5000,10246345,0
20060426,51.7800,51.8700,50.8400,51.0800,8972534,0
20060427,50.7700,52.4600,50.7700,52.0300,12378532,0
20060428,52.2200,52.2400,51.3200,51.3400,8186301,0
20060501,51.3900,51.7100,50.2800,50.6800,11136597,0
20060502,51.2500,51.3600,50.3900,51.1000,8895888,0
20060503,52.2100,52.2400,51.0500,51.7500,17977024,0
20060504,52.0300,53.0100,51.9500,52.3400,15770151,0
20060505,52.8600,53.0000,52.3100,52.5600,9867213,0
20060508,52.2100,52.7500,52.1200,52.6100,8924922,0
20060509,52.8400,52.9900,52.6000,52.7400,7634932,0
20060510,52.4700,52.6800,51.4200,51.6600,10555265,0
20060511,51.5000,51.7400,48.8200,49.4000,20575472,0
20060512,49.3800,49.6300,48.5500,49.0000,15219787,0
20060515,48.5200,48.8100,47.3600,48.6300,18582014,0
20060516,48.9100,49.5000,47.9900,48.1900,14160026,0
20060517,46.4200,47.8100,46.2400,46.8200,22436354,0
20060518,47.4100,47.7000,46.2800,46.3500,15348333,0
20060519,46.0900,47.7000,46.0000,47.0700,22837177,0
20060522,46.5800,47.1800,46.1000,46.6300,14453232,0
20060523,46.8200,47.1700,45.3800,45.3800,16404684,0
20060524,45.1000,45.8800,44.1000,45.5900,23279252,0
20060525,46.0300,46.4000,45.4000,46.0600,13203208,0
20060526,46.4300,46.4300,45.6000,46.0300,9158938,0
20060530,45.6000,45.9000,44.7187,44.9900,14934321,0
20060531,44.7200,45.4600,44.4600,45.2100,13535055,0
20060601,45.2800,47.0500,44.7900,47.0500,15980631,0
20060602,47.6700,47.7700,46.4600,47.0000,11744288,0
20060605,46.5900,46.9700,45.6600,45.6800,11276006,0
20060606,45.7600,46.4700,45.5100,46.1700,13510817,0
20060607,46.4000,46.7300,45.3400,45.4800,12261494,0
20060608,44.7700,45.1100,42.2400,44.4500,27982375,0
20060609,44.9200,45.4200,43.0400,43.4400,17768445,0
20060612,43.5000,43.5000,41.0500,41.1900,23471790,0
20060613,42.7000,42.9200,41.5700,41.8400,37462788,0
20060614,42.1600,43.3000,41.9200,43.2500,20368543,0
20060615,43.6100,45.0000,43.4500,44.8900,19466446,0
20060616,44.6600,45.0000,43.0200,43.9500,27562816,0
20060619,44.3100,44.3900,43.0400,43.3900,14534435,0
20060620,43.6200,44.4000,43.1000,43.9100,13471946,0
20060621,44.1800,45.0000,43.8100,44.2000,15808238,0
20060622,43.8500,43.9000,41.2200,41.3800,35088510,0
20060623,40.2800,40.3200,38.7700,39.5000,52917555,0
20060626,39.8900,40.6600,39.7000,40.0900,16723331,0
20060627,40.0900,40.3800,38.5400,38.6900,16616878,0
20060628,38.9500,39.5300,38.5700,39.4700,13714354,0
20060629,39.9800,40.7800,38.9400,40.5400,20039976,0
20060630,40.7400,40.9200,39.9100,40.0700,12770732,0
20060703,39.4200,39.7200,39.1500,39.4600,7048464,0
20060705,39.1800,39.4100,37.9200,38.1700,18881383,0
20060706,38.2700,38.6400,37.9100,38.4700,13693155,0
20060707,38.2100,38.5100,37.6400,38.0000,12651289,0
20060710,38.1600,38.2300,37.1000,37.8000,14610077,0
20060711,37.5600,39.0000,37.3900,38.8700,20640329,0
20060712,38.8000,39.0300,37.1900,37.5500,14079350,0
20060713,37.1900,37.8500,36.5500,36.5600,15504473,0
20060714,36.4700,37.0900,35.7300,36.3700,16502343,0
20060717,36.9900,37.3900,36.2900,36.5600,14545454,0
20060718,36.5600,37.5000,36.2300,37.4700,14300490,0
20060719,37.4000,37.7900,36.4200,36.7300,33438972,0
20060720,36.2500,37.2700,35.5900,35.8500,36658117,0
20060721,35.1300,35.1500,34.1100,34.4400,25941722,0
20060724,34.5200,35.5900,34.3400,35.3800,16138980,0
20060725,35.2900,35.6800,34.2600,34.3600,16285361,0
20060726,34.2600,35.2600,33.9400,34.9800,21224149,0
20060727,35.2100,35.5800,34.5000,34.5100,16460656,0
20060728,34.9500,35.9800,34.7800,35.7900,15594261,0
20060731,35.5500,35.7100,35.1900,35.2600,10647568,0
20060801,34.8600,34.9600,34.0000,34.4800,16668699,0
20060802,34.4800,34.7500,33.8000,34.3500,12718065,0
20060803,34.2500,35.2600,34.0900,34.8600,13835743,0
20060804,35.5100,35.9700,34.8500,35.3100,16105005,0
20060807,35.2900,35.5200,34.4500,34.6000,13446287,0
20060808,34.0000,34.6000,33.3700,33.8600,19591779,0
20060809,34.1500,35.1600,33.4200,33.5300,17768695,0
20060810,33.3800,34.0000,32.7600,33.9000,14522780,0
20060811,33.6600,33.8700,33.1500,33.3100,8744121,0
20060814,33.9800,34.4500,33.5100,33.5900,12297126,0
20060815,34.4500,35.6000,34.1000,35.4500,22568268,0
20060816,36.3000,37.8300,36.2100,37.8300,27241205,0
20060817,37.8200,38.0000,37.0000,37.2000,16918673,0
20060818,37.3000,37.8600,36.5000,37.3200,14043877,0
20060821,36.9900,37.3700,36.6200,37.1000,13028874,0
20060822,37.0400,38.1500,37.0400,37.5100,14494345,0
20060823,37.5700,37.9900,36.4600,36.6500,11927815,0
20060824,37.1000,37.4200,36.7100,37.2700,8766050,0
20060825,36.9500,37.8400,36.8000,37.3800,10448564,0
20060828,37.3900,37.6500,37.0100,37.2400,10442939,0
20060829,37.2200,37.6800,36.6500,37.5500,10963214,0
20060830,37.7400,38.5000,37.6000,37.9100,11705036,0
20060831,38.2500,38.2500,37.5200,37.6700,8551663,0
20060901,38.2600,38.8000,38.0900,38.3500,13679362,0
20060905,38.4400,39.3300,37.5300,39.1900,16199147,0
20060906,39.1000,39.4900,37.8000,38.0400,19418611,0
20060907,37.8400,38.0000,36.9000,36.9700,18276181,0
20060908,37.1700,37.2300,36.2900,36.5400,16886294,0
20060911,36.2000,37.1200,35.9900,36.8100,13755397,0
20060912,37.3900,38.0900,37.3300,37.6500,21911207,0
20060913,37.8100,37.9400,37.2700,37.3000,16155516,0
20060914,37.1200,37.6100,37.0100,37.2000,15213942,0
20060915,37.6000,37.8100,36.8000,36.8100,27510736,0
20060918,36.8100,37.6400,36.5000,36.6000,19695687,0
20060919,36.9000,37.3000,36.7000,37.1000,13963201,0
20060920,37.0100,38.2000,36.8300,38.1100,20166685,0
20060921,38.2900,39.2200,38.2100,38.4800,23148500,0
20060922,38.5100,38.5100,37.5900,37.8600,12622198,0
20060925,38.2300,38.9800,37.5100,38.7300,15413013,0
20060926,38.7200,39.3000,38.2200,38.4300,15873050,0
20060927,38.4100,38.7900,37.8000,38.1300,18440576,0
20060928,38.1500,38.2300,36.7500,37.0200,23561754,0
20060929,37.2800,37.2800,36.1700,36.3500,16868932,0
20061002,36.1600,36.4900,34.1000,34.6600,33298579,0
20061003,34.7800,35.8000,34.6200,35.4000,19382033,0
20061004,35.4600,35.8200,34.8800,35.8200,19163750,0
20061005,35.8700,36.3100,35.4400,36.2600,14730806,0
20061006,36.0500,36.6700,35.7800,36.3700,12749800,0
20061009,36.3100,36.5200,36.0000,36.2400,7991997,0
20061010,36.3800,37.8900,35.0000,37.0700,33432961,0
20061011,36.9500,37.9900,36.8700,37.7600,16964279,0
20061012,37.9400,39.0100,37.9100,38.9400,16658362,0
20061013,39.1400,39.8400,38.7500,39.8400,22419324,0
20061016,39.6800,40.0000,39.5600,39.7700,14313163,0
20061017,39.5000,39.6000,38.5800,38.9600,15012329,0
20061018,39.2000,39.2200,37.9000,38.1200,17855328,0
20061019,37.3800,38.2500,37.0400,38.1800,21953487,0
20061020,38.2600,38.4200,37.2000,37.9200,16515908,0
20061023,37.6600,38.6400,37.5100,38.0800,13498520,0
20061024,37.6200,37.9500,36.5700,36.7100,20203027,0
20061025,36.7000,37.7400,36.6500,37.5300,15487045,0
20061026,37.6200,38.0500,37.0400,37.9900,15017685,0
20061027,37.8800,38.0000,36.9200,37.1400,13138348,0
20061030,36.7600,36.9300,36.4000,36.7400,15543573,0
20061031,36.9700,37.2000,36.0600,36.3900,14925199,0
20061101,36.8000,36.9000,35.6100,35.7300,18775640,0
20061102,35.5600,36.4000,35.4100,36.3800,21322713,0
20061103,36.2600,37.6200,35.9100,36.4700,33232538,0
20061106,36.4200,36.6900,35.9600,36.1400,18817401,0
20061107,36.1400,37.0500,36.0100,36.4000,17794152,0
20061108,36.1600,36.6000,35.9500,36.2800,15986211,0
20061109,36.0500,36.2000,34.6800,34.8300,31779355,0
20061110,34.8900,35.2400,34.3500,35.2400,20317640,0
20061113,35.9000,36.6400,35.5100,36.2000,21448392,0
20061114,36.3000,37.7400,36.0500,37.5700,24484734,0
20061115,37.5300,38.0300,37.2600,37.7000,19228703,0
20061116,38.0500,38.4000,37.5600,37.8000,17216670,0
20061117,37.6000,37.7900,37.4100,37.6600,13663549,0
20061120,37.3100,37.4500,36.8200,37.1500,13359018,0
20061121,37.1700,37.7200,36.9556,37.6100,11983163,0
20061122,37.5000,37.6500,36.8200,37.3500,10504033,0
20061124,37.1000,37.8700,37.0000,37.5800,7466088,0
20061127,37.3200,37.5000,36.3600,36.4300,15635141,0
20061128,36.1500,36.7000,35.7000,35.8300,21778975,0
20061129,36.0200,36.7800,35.9700,36.6500,14634315,0
20061130,36.5300,36.8200,35.8200,36.5900,18364622,0
20061201,36.5000,36.7600,35.8000,36.3500,14109869,0
20061204,36.7000,37.5800,36.5400,37.5000,20947384,0
20061205,37.7500,39.4300,37.6091,38.7400,33697507,0
20061206,38.7000,39.3800,38.4500,39.1800,19750226,0
20061207,39.5500,40.9900,39.1100,39.1400,26869675,0
20061208,39.0800,40.2700,38.7800,39.5400,18042740,0
20061211,39.2200,39.9500,38.8800,38.9300,19601021,0
20061212,38.8000,39.0700,38.1300,38.8700,15961845,0
20061213,39.3000,39.3000,38.1100,38.4300,19563443,0
20061214,38.5100,39.6000,38.3800,39.4100,16747531,0
20061215,39.6000,40.0000,39.2900,39.5000,21134608,0
20061218,39.5700,40.1000,38.8400,39.0700,13643182,0
20061219,38.7100,38.9100,38.3700,38.4900,14448127,0
20061220,38.5000,39.1000,38.2500,38.3100,9899591,0
20061221,38.3300,38.6100,38.0000,38.5400,12047351,0
20061222,37.5100,38.2900,37.5000,37.8100,23603720,0
20061226,37.5400,38.1700,37.4200,37.6200,11149480,0
20061227,37.9600,38.1500,37.5700,37.5700,9026529,0
20061228,37.5100,38.0100,37.4500,37.6900,10975277,0
20061229,37.6000,38.3700,37.5700,37.7900,10863327,0
20070103,37.7200,38.7600,36.8000,37.4600,24176767,0
20070104,37.8000,39.3900,37.4000,39.1500,26171866,0
20070105,38.9000,38.9400,37.8700,38.6900,18415432,0
20070108,38.6100,38.7500,38.0000,38.2600,13545429,0
20070109,38.4500,38.6500,37.8400,37.8400,15965327,0
20070110,37.6500,38.5600,37.5900,38.5100,14338664,0
20070111,38.7400,39.6400,38.1000,39.4800,20549237,0
20070112,39.2100,39.9400,39.1200,39.6200,14336225,0
20070116,39.8000,39.9400,39.0400,39.4700,13222241,0
20070117,39.3900,39.9600,39.0000,39.1900,17329908,0
20070118,39.0400,39.3500,38.3400,38.4900,16418610,0
20070119,38.2200,39.1800,38.1300,38.8700,17489770,0
20070122,39.0500,39.0839,38.1200,38.5200,19130876,0
20070123,38.4900,39.0700,38.0500,38.1300,16898103,0
20070124,38.4000,39.3000,38.3100,38.6200,25646848,0
20070125,39.8600,39.9100,38.1500,38.1600,28238627,0
20070126,38.2200,38.3900,37.3500,37.5100,20677834,0
20070129,36.8900,37.5600,36.8000,37.1500,18989933,0
20070130,37.1900,37.4100,36.9400,37.1700,13246456,0
20070131,37.0900,37.9000,36.8100,37.6600,15704226,0
20070201,37.7800,37.8200,37.0600,37.3900,16678672,0
20070202,37.4300,37.5200,37.0000,37.1900,15599397,0
20070205,37.0900,38.1200,36.9999,37.9100,18365690,0
20070206,37.8700,37.9700,37.2300,37.6800,18460232,0
20070207,37.7900,37.8900,37.3400,37.5800,15880735,0
20070208,37.5800,38.6900,37.1700,38.2600,20890651,0
20070209,38.7500,38.9900,37.8900,38.3100,21306800,0
20070212,38.6500,38.8000,37.9100,38.0500,16563762,0
20070213,38.1600,38.6800,38.0000,38.0700,16447621,0
20070214,38.3500,39.9500,38.2500,39.6600,31715110,0
20070215,40.2500,41.4400,40.1500,41.3100,37997309,0
20070216,41.1100,43.3800,40.8500,42.4600,53784461,0
20070220,41.9800,42.7800,41.8600,42.7000,22376780,0
20070221,42.2400,42.5800,41.8400,42.0500,22897663,0
20070222,42.2800,42.8000,42.0300,42.7900,18045673,0
20070223,43.2000,43.6100,42.5700,43.3600,24738850,0
20070226,43.2600,43.3000,42.2500,42.6500,24306783,0
20070227,41.0100,41.6700,40.0000,40.2500,38887471,0
20070228,40.3000,41.0700,40.0000,40.2800,27362174,0
20070301,39.5100,40.7500,39.3500,40.1000,26715709,0
20070302,40.0500,40.3200,39.4100,39.4800,22525595,0
20070305,39.1900,40.0600,39.0400,39.1400,17763099,0
20070306,39.5600,39.7800,39.2300,39.5500,20564025,0
20070307,39.7100,40.2100,39.5600,39.6900,17498133,0
20070308,40.2300,40.6300,39.9600,40.2200,15780710,0
20070309,40.6300,40.9000,39.9600,40.1500,13886275,0
20070312,39.9700,40.3000,39.8100,40.1200,15153774,0
20070313,41.5600,42.2800,39.3700,41.8300,49881313,0
20070314,42.5000,43.5400,42.4200,43.2100,40343746,0
20070315,43.0800,43.9300,43.0000,43.7000,29402191,0
20070316,43.7200,43.7400,43.0300,43.6800,26268150,0
20070319,44.0600,44.1200,42.6300,42.9100,24306729,0
20070320,42.4400,43.2300,42.3800,43.0400,18588743,0
20070321,43.1800,43.7500,42.3620,43.7300,24192559,0
20070322,43.5200,43.7900,43.2800,43.3500,16996416,0
20070323,43.1000,43.3900,42.5100,42.5700,17486551,0
20070326,42.3400,42.5600,41.5800,42.4200,15898029,0
20070327,42.2300,42.8500,42.0300,42.6300,12313911,0
20070328,42.5100,43.0000,42.2900,42.5000,16861401,0
20070329,42.7700,42.8800,41.6300,42.2500,14234287,0
20070330,42.1600,42.9100,42.1500,42.6600,17387758,0
20070402,42.7500,43.1300,42.3000,43.0800,15749880,0
20070403,43.3500,43.7500,43.1700,43.7100,18456637,0
20070404,43.9500,43.9600,43.3200,43.6500,15172651,0
20070405,43.0000,43.4400,42.4400,43.3000,22253436,0
20070409,43.3400,43.4600,42.4800,42.6800,14133108,0
20070410,42.5500,43.0300,42.5300,43.0000,11875500,0
20070411,42.9100,42.9900,42.0600,42.1000,13662795,0
20070412,41.7000,42.8201,41.6000,42.6000,14084487,0
20070413,42.6300,42.7100,41.8300,42.5500,12973582,0
20070416,42.7900,43.4000,42.7700,43.3900,14776102,0
20070417,43.2100,43.5000,43.0100,43.3700,12713910,0
20070418,43.1900,43.4200,42.8000,42.9700,10604150,0
20070419,42.6800,43.4300,42.6200,43.3600,10988584,0
20070420,43.9000,44.2000,43.0700,43.4400,20094624,0
20070423,43.3100,43.6900,42.6900,42.8900,12994017,0
20070424,43.1100,44.9200,43.0300,44.3700,27257949,0
20070425,44.3900,45.3600,44.3000,45.3400,24731333,0
20070426,46.2000,46.3300,45.1100,45.2900,22980917,0
20070427,44.9000,45.1800,44.3000,44.6300,13446963,0
20070430,44.6500,44.8200,43.7700,43.8000,15982119,0
20070501,43.8500,44.1200,43.2100,43.7700,18144684,0
20070502,43.9000,44.5300,43.7400,44.2600,12218098,0
20070503,44.3500,44.5000,43.9300,44.2800,10549924,0
20070504,44.5100,44.7200,43.5800,44.1000,12682286,0
20070507,44.1200,44.5400,43.8300,43.9500,7436380,0
20070508,43.7300,44.5000,43.6500,44.2100,9796621,0
20070509,43.9500,44.5000,43.7800,44.2700,9649975,0
20070510,44.0000,44.1900,43.5300,43.9200,16284383,0
20070511,44.1800,44.9900,43.9000,44.8700,14516899,0
20070514,44.9900,45.2609,43.8700,44.2500,14864757,0
20070515,44.6600,45.1900,44.0600,44.1700,19095786,0
20070516,44.6100,45.5500,44.3900,45.0400,28353431,0
20070517,44.9000,45.1700,44.6400,44.8000,15184136,0
20070518,45.0400,45.3700,44.6100,45.2100,22204128,0
20070521,45.2200,46.1600,44.8700,46.1200,24177005,0
20070522,46.4400,47.7200,45.7600,46.3800,35411084,0
20070523,46.4100,46.6900,44.8100,44.8400,21582542,0
20070524,44.7500,44.9900,43.4800,43.5900,29119587,0
20070525,43.6900,43.8900,42.8400,43.3400,22023707,0
20070529,43.4100,44.9700,42.8300,44.2800,28654513,0
20070530,43.3500,43.7100,42.3200,42.8200,31743247,0
20070531,42.9400,43.1500,42.2300,42.9400,22816419,0
20070601,43.5000,43.8000,42.6790,42.7700,14388837,0
20070604,42.4700,43.0700,42.1500,42.1700,14165756,0
20070605,42.2700,42.5700,41.7000,42.4900,20357946,0
20070606,42.3700,42.5300,42.0200,42.2200,15914681,0
20070607,41.9100,42.3900,40.9900,41.0200,31750376,0
20070608,42.1300,42.5000,41.2400,41.8700,37540802,0
20070611,41.6000,41.7200,41.0100,41.3900,18702821,0
20070612,41.0200,42.4200,41.0000,41.8100,23647988,0
20070613,42.0000,42.7800,41.8101,42.6000,17194822,0
20070614,42.7100,42.9400,42.4000,42.6300,17112207,0
20070615,43.0600,43.2700,42.5000,42.6300,30148688,0
20070618,42.4500,42.8400,42.2600,42.3300,12361421,0
20070619,42.2500,42.9200,42.2000,42.6900,17364375,0
20070620,42.8600,43.9900,42.4000,43.0700,22747103,0
20070621,43.0300,43.7000,42.7100,43.5600,16286935,0
20070622,43.2000,43.6700,42.8000,43.0200,17760149,0
20070625,42.6600,43.1500,42.3000,42.5300,16444504,0
20070626,43.0400,43.4600,42.5000,42.8400,19392491,0
20070627,42.5600,43.4500,42.5600,43.4500,15885285,0
20070628,43.3100,43.7600,43.0100,43.4600,13653630,0
20070629,43.5100,43.7500,43.0900,43.3900,17620236,0
20070702,43.6000,43.9800,43.5000,43.9500,13115250,0
20070703,43.8600,44.0000,43.7000,43.8600,5945164,0
20070705,43.6200,43.7900,43.3500,43.5400,13208422,0
20070706,43.5000,43.6200,43.1100,43.5800,6935698,0
20070709,43.4800,43.8900,43.3000,43.5900,12928466,0
20070710,43.5600,43.7100,43.1700,43.2100,13873113,0
20070711,43.0900,44.0900,42.7900,43.8400,16223350,0
20070712,43.9900,45.3300,43.9900,45.2500,20898572,0
20070713,44.9900,45.4700,44.7500,45.3500,12376765,0
20070716,45.4000,45.4300,44.8600,45.0300,9799066,0
20070717,45.0300,45.4000,44.7800,45.0300,11116762,0
20070718,44.8000,45.1900,44.7100,45.1000,14220751,0
20070719,45.0000,45.5800,43.0000,43.3500,37717741,0
20070720,43.9800,44.0000,42.6500,43.0000,36447539,0
20070723,43.0300,43.2500,42.1600,42.7500,23489931,0
20070724,42.6700,44.1800,42.5100,43.0800,26147054,0
20070725,43.2500,43.7800,42.3300,42.4500,24652168,0
20070726,42.1900,43.2400,41.3000,42.0800,42856722,0
20070727,42.4300,42.6600,41.6500,41.6500,24070732,0
20070730,41.7500,43.2400,41.2800,42.5300,18345053,0
20070731,42.7400,42.9800,41.5700,41.6500,21113615,0
20070801,41.5000,41.9600,40.5600,41.3900,30339583,0
20070802,41.6600,42.2700,41.0000,42.0400,16457960,0
20070803,42.0300,42.3300,40.6600,40.7700,20151569,0
20070806,41.1500,41.8300,40.3700,41.7800,20774398,0
20070807,41.0300,41.4800,39.7100,40.5500,34385418,0
20070808,40.2200,40.6500,39.0500,40.1500,40265049,0
20070809,39.3000,40.2300,38.2200,38.2200,28742604,0
20070810,37.5100,38.2800,37.3700,37.8000,28306582,0
20070813,38.1500,39.6500,38.1500,38.9200,29145504,0
20070814,38.7300,39.1600,37.6900,37.7800,25852512,0
20070815,37.7000,37.9800,35.7700,36.0900,35633174,0
20070816,35.6600,37.0800,35.2300,36.9300,48205256,0
20070817,37.3500,37.8700,36.4900,37.5400,36892338,0
20070820,37.4000,37.7600,37.2600,37.4200,17686684,0
20070821,36.9400,37.4200,36.6500,36.9000,24645600,0
20070822,37.0200,37.9100,36.8500,37.2700,23150619,0
20070823,37.5200,38.0000,37.1500,37.8600,18628654,0
20070824,37.8000,38.4900,37.6600,38.2300,13293840,0
20070827,38.5500,38.9500,38.0000,38.5800,17590206,0
20070828,38.2600,38.6300,37.8600,37.8700,14143145,0
20070829,38.0900,38.9600,37.8700,38.9200,13857233,0
20070830,38.7100,39.6500,38.4800,39.0800,11922779,0
20070831,39.3800,39.9900,39.2500,39.8900,11276829,0
20070904,39.9400,40.2300,39.4400,40.0100,19183394,0
20070905,39.6500,39.7500,38.6700,38.9300,15363893,0
20070906,39.1000,39.3500,38.5400,38.8200,13018170,0
20070907,38.2200,38.7800,37.6400,37.8900,18904831,0
20070910,37.7800,37.7800,36.6900,36.7700,20475623,0
20070911,37.0800,38.0600,36.8500,38.0100,17522691,0
20070912,37.8500,38.0000,37.4100,37.8700,14953695,0
20070913,39.2100,39.6000,37.9400,39.1700,38800905,0
20070914,38.7800,39.7400,38.2800,39.4300,20091135,0
20070917,39.1200,39.2500,38.8300,39.0000,12172490,0
20070918,39.2400,39.8000,38.7200,39.8000,20535138,0
20070919,39.8600,40.2400,39.2500,40.0400,16995765,0
20070920,40.0100,40.7700,39.9000,40.5400,18891992,0
20070921,40.4100,40.9500,39.9600,40.8300,29100508,0
20070924,41.0000,41.6800,41.0000,41.6400,16600811,0
20070925,41.2500,41.6200,40.7700,41.6000,22360343,0
20070926,41.8100,42.4800,41.4800,42.2400,16559538,0
20070927,42.5400,43.0600,42.0200,42.1900,13928278,0
20070928,42.3900,42.6000,41.9400,42.2600,16252569,0
20071001,42.1700,42.4900,41.4600,42.0900,19091801,0
20071002,42.0000,42.0900,41.0900,41.9800,17054272,0
20071003,41.7300,42.5200,41.6100,42.2700,12932246,0
20071004,42.2700,42.9600,41.9800,42.8100,12063363,0
20071005,42.9500,43.4000,42.3100,43.3800,14558168,0
20071008,42.8900,43.1400,42.4500,42.7700,14281887,0
20071009,42.7300,42.8000,42.0100,42.6700,13575810,0
20071010,42.4900,42.6800,42.0600,42.3000,13143897,0
20071011,42.3100,42.3900,41.3200,41.4700,21030809,0
20071012,41.6900,42.1600,41.4800,42.1600,11124348,0
20071015,41.7600,42.0000,41.0800,41.2900,14736706,0
20071016,41.1800,41.9700,40.8400,40.8400,17943639,0
20071017,41.2700,41.4600,40.4000,41.4100,21694239,0
20071018,41.3800,41.8900,40.9800,41.3800,17008380,0
20071019,41.2400,41.7400,40.1300,40.3100,31004550,0
20071022,40.2700,41.0000,40.2000,40.8700,13097714,0
20071023,40.4000,41.1400,40.1000,41.1300,12114475,0
20071024,40.6200,41.2000,40.0600,41.1800,15826368,0
20071025,41.4700,42.0000,40.4900,40.7900,15620115,0
20071026,41.0700,41.5400,40.2700,41.3300,18401875,0
20071029,41.5000,41.9900,41.0600,41.6300,13264224,0
20071030,41.5400,41.9000,41.1600,41.7800,9486576,0
20071031,41.8400,42.7500,41.6800,42.7300,15854276,0
20071101,42.2600,42.7000,41.2000,41.2900,17843808,0
20071102,41.7100,41.8000,41.0100,41.3400,14669307,0
20071105,41.0000,41.6700,40.2500,40.8500,14241240,0
20071106,40.9600,41.5900,40.5600,41.5600,14704425,0
20071107,41.1200,42.3500,41.1200,41.1500,17904630,0
20071108,41.2200,41.9400,39.6200,39.7600,29595741,0
20071109,36.6100,38.8900,36.6000,38.1000,48797832,0
20071112,38.2600,38.9800,37.2900,37.2900,32753672,0
20071113,37.6200,39.2400,37.3800,39.1600,24837320,0
20071114,40.3900,41.5900,39.9800,40.0400,33689065,0
20071115,40.0400,41.4000,40.0200,40.8100,25081038,0
20071116,41.3000,41.4700,40.4100,41.3600,21203837,0
20071119,41.7200,42.3200,41.5800,41.7500,25074955,0
20071120,41.7600,42.1800,40.2600,41.3400,21094258,0
20071121,41.0800,41.6300,40.3500,40.4600,16194834,0
20071123,40.2500,40.7200,40.1300,40.5300,6665151,0
20071126,40.4000,40.5100,39.1000,39.1800,17212567,0
20071127,39.4900,40.0000,39.0900,39.8200,19538791,0
20071128,40.5700,42.0000,40.4700,41.4900,23110202,0
20071129,40.8400,41.4800,40.7500,41.4200,14782536,0
20071130,41.9800,42.0300,40.3300,40.7800,25477405,0
20071203,40.7800,41.1500,39.7500,39.9600,25831710,0
20071204,39.5500,39.8500,39.2500,39.3600,15306669,0
20071205,39.7500,40.8200,39.5000,40.3700,20793723,0
20071206,40.4600,40.5700,39.8900,40.4100,10826635,0
20071207,40.2700,40.3900,39.7900,40.1200,9268379,0
20071210,40.3400,40.7500,40.2400,40.5700,12092986,0
20071211,40.5400,41.1500,40.0900,40.1800,16346984,0
20071212,40.8600,41.5700,40.2700,41.0100,21671034,0
20071213,39.5800,40.2600,39.3600,39.8600,21968805,0
20071214,39.5000,39.7500,39.3600,39.3800,14511827,0
20071217,39.2500,39.6400,39.0500,39.1200,13652062,0
20071218,39.0500,39.4800,38.1400,38.7200,18637786,0
20071219,38.5700,38.5700,37.7500,38.2800,19583804,0
20071220,39.0200,39.2200,38.1300,39.1200,17330800,0
20071221,39.4400,39.9625,39.2100,39.9600,25724249,0
20071224,39.8000,40.4800,39.7500,40.3100,4578710,0
20071226,40.0000,40.4400,39.8000,40.2800,5270413,0
20071227,40.2300,40.3900,39.6600,39.6800,7925700,0
20071228,39.8500,40.0000,39.1000,39.5700,8577522,0
20071231,39.2400,39.7400,39.0500,39.3500,6290676,0
20080102,38.2800,39.7300,38.1200,38.3900,28656209,0
20080103,38.2700,38.3900,37.7300,37.9000,15130724,0
20080104,37.3900,38.2200,36.9000,37.0300,29638880,0
20080107,37.0500,37.3100,35.7900,36.4500,26556587,0
20080108,36.4600,37.4500,35.9700,35.9700,27124870,0
20080109,36.0000,37.8600,36.0000,37.7900,27371038,0
20080110,37.4100,38.7200,37.0200,37.9900,22563856,0
20080111,37.8200,39.0700,37.3400,38.6300,32469643,0
20080114,39.0500,40.5800,39.0500,40.0000,29100683,0
20080115,39.6100,40.0000,39.0000,39.3500,19678970,0
20080116,39.9000,40.2600,39.6000,39.7900,29033652,0
20080117,40.2000,40.2000,38.9100,39.0800,23284865,0
20080118,38.2300,39.7200,38.0000,38.3500,28419305,0
20080122,36.6500,37.6500,35.2300,36.9300,29729788,0
20080123,35.9000,37.5800,35.7900,36.7000,40737735,0
20080124,39.3800,40.9500,38.8800,40.4100,46051710,0
20080125,40.4000,41.0000,39.7500,40.0000,24277562,0
20080128,39.8600,40.6800,39.8200,40.5000,13276919,0
20080129,40.5400,40.6200,39.8400,40.3000,14912765,0
20080130,40.1800,41.0500,39.8900,40.2800,16088969,0
20080131,40.3000,42.6600,40.2700,42.4200,31506403,0
20080201,42.2700,42.5500,41.5200,42.2000,21233618,0
20080204,42.0400,42.4600,41.3800,41.8500,12059351,0
20080205,41.0000,41.7200,40.5700,40.6800,20288812,0
20080206,40.9400,41.0000,39.5000,39.6500,19953221,0
20080207,39.1200,41.4300,38.9500,40.9400,29025943,0
20080208,40.7800,41.9500,40.5600,41.9200,20466755,0
20080211,41.9300,42.4000,41.6600,41.8600,18787524,0
20080212,42.2500,42.3000,40.7500,40.9400,22979711,0
20080213,41.4300,42.3500,41.3200,42.0100,17547716,0
20080214,41.9400,41.9800,40.7400,40.8700,15580620,0
20080215,40.3400,42.2600,40.3400,42.2000,21907331,0
20080219,42.4800,43.1600,41.7300,41.9700,18928286,0
20080220,41.9600,43.4900,41.7500,43.3700,18684732,0
20080221,43.1900,43.5900,42.1400,42.4200,17283473,0
20080222,42.7400,44.8500,42.3600,43.4700,25293024,0
20080225,43.4600,44.2500,43.0300,43.7200,18324760,0
20080226,43.6800,44.3900,43.1600,43.6400,16999867,0
20080227,43.4200,44.2200,43.0200,43.7900,14586199,0
20080228,43.2800,43.9200,43.0100,43.3200,11549071,0
20080229,42.6500,42.9000,42.1200,42.3700,19293482,0
20080303,42.0000,42.0500,40.6100,41.1200,22830331,0
20080304,40.9400,41.3200,40.3500,41.2100,20366960,0
20080305,41.3000,42.1000,40.9800,41.5300,15075342,0
20080306,41.4300,41.5000,40.2900,40.4300,13658838,0
20080307,40.1900,40.6800,39.5100,40.2400,17414127,0
20080310,40.2500,40.2500,39.0300,39.1700,16545915,0
20080311,39.5000,39.6700,37.8600,39.4400,29163012,0
20080312,40.5200,40.7300,39.5600,39.7500,23217973,0
20080313,39.1800,40.5100,39.0100,40.2500,17800033,0
20080314,40.3700,40.4900,38.7300,39.2300,27294209,0
20080317,38.5000,39.5700,38.4700,38.5000,19947334,0
20080318,39.2500,40.1900,38.8800,40.1900,17849578,0
20080319,39.6000,39.7100,37.8500,37.8500,27990051,0
20080320,38.0400,38.2800,36.9200,37.9900,36900567,0
20080324,38.3500,40.0700,38.3500,39.9900,19726123,0
20080325,40.5000,40.9900,39.8100,40.8000,22109243,0
20080326,40.2800,40.6300,39.9300,40.4900,14481575,0
20080327,40.3000,40.4700,39.6900,39.7200,12823314,0
20080328,40.0800,41.3000,39.9100,40.1400,15034285,0
20080331,40.3900,41.1900,39.7500,41.0000,17038298,0
20080401,41.2100,42.3600,40.8400,42.2200,27579301,0
20080402,42.3600,42.4600,41.4400,41.9500,20231966,0
20080403,41.7100,42.3400,41.7100,41.8900,15359346,0
20080404,42.1200,42.6600,41.7200,42.0500,15443057,0
20080407,42.1100,42.3500,41.5200,41.6700,12043352,0
20080408,41.4300,42.2600,41.2700,42.0800,14403381,0
20080409,42.0800,42.1700,41.1800,41.5100,12227380,0
20080410,41.6100,42.7500,41.6000,42.5800,16733562,0
20080411,41.9600,42.3700,41.3900,41.4000,13316130,0
20080414,41.2200,41.8400,41.0000,41.3600,8248974,0
20080415,41.4400,41.8300,40.6600,41.1900,10835476,0
20080416,41.5900,42.4400,41.5900,42.3500,15890107,0
20080417,41.9300,42.2200,41.4400,42.0700,13977388,0
20080418,42.5900,43.0000,42.4500,42.5800,29188665,0
20080421,42.2800,42.7000,42.1700,42.6200,16524362,0
20080422,42.4400,42.4400,41.2500,41.5500,16061133,0
20080423,42.0000,42.3000,41.7100,41.8900,18245420,0
20080424,41.8800,43.9100,41.8500,43.1600,20447391,0
20080425,43.0700,43.4800,42.4800,43.2400,14065082,0
20080428,43.1900,44.0000,43.1700,43.2900,14265672,0
20080429,43.2200,43.8900,43.1800,43.7600,11304383,0
20080430,43.6800,44.0000,43.1000,43.1900,15247148,0
20080501,43.2100,44.3600,42.8300,44.3600,14741602,0
20080502,44.5200,44.7500,44.0200,44.3300,15634700,0
20080505,44.0800,44.3600,43.6300,43.9300,9855133,0
20080506,43.7700,44.7100,43.3800,44.5500,13464521,0
20080507,44.3400,44.6800,43.4800,43.5400,13918906,0
20080508,43.8500,44.6000,43.5700,44.1000,12352135,0
20080509,43.4900,44.2700,43.4000,43.7200,8249652,0
20080512,43.7100,44.6500,43.4700,44.6300,13162650,0
20080513,44.6300,44.7800,43.8900,44.5700,13045736,0
20080514,44.8200,45.0000,44.0400,44.1300,15918284,0
20080515,44.1200,45.0400,44.0100,45.0000,15215038,0
20080516,45.3300,46.9500,44.9500,46.9200,31350852,0
20080519,46.6200,48.3600,46.5400,47.3500,29013085,0
20080520,46.9300,47.0100,45.6700,46.0600,19975607,0
20080521,46.4000,47.3500,45.9900,46.1800,21791249,0
20080522,46.3800,46.4500,45.7600,45.8700,16475643,0
20080523,45.8700,48.1000,45.7500,47.7600,28220481,0
20080527,48.0300,48.9600,47.4000,48.8500,22922647,0
20080528,48.9200,48.9400,48.0100,48.3200,16474164,0
20080529,48.3700,49.3000,48.2600,49.2200,21436142,0
20080530,49.4500,49.5000,48.5000,48.5400,20200682,0
20080602,48.5900,48.6900,46.9800,47.7000,18512956,0
20080603,48.5400,48.5500,46.6000,46.9900,23151777,0
20080604,46.6600,48.5600,46.6000,48.4500,25563744,0
20080605,48.2200,49.3900,47.9300,49.3900,23046716,0
20080606,49.0100,49.1100,46.8700,47.1400,25268414,0
20080609,47.2300,47.4800,46.3000,47.1100,18894569,0
20080610,46.5300,48.1000,46.4500,47.4200,19603564,0
20080611,47.1800,47.4000,46.3000,46.3100,17783288,0
20080612,47.8000,49.3600,47.2200,48.9800,42784838,0
20080613,49.3500,50.0000,48.7500,50.0000,25822154,0
20080616,49.3200,50.1800,49.1900,49.5700,21570576,0
20080617,49.7800,49.8100,48.4500,48.6300,17364966,0
20080618,48.3500,49.5300,48.0500,49.0600,24224197,0
20080619,48.8700,50.8200,48.7900,50.4200,25733273,0
20080620,49.8100,49.8600,47.8900,48.5300,37483991,0
20080623,48.9100,49.0012,47.7300,47.8100,15832117,0
20080624,47.5200,47.7500,45.7900,46.2700,30510664,0
20080625,46.9000,47.7765,46.5100,47.1600,24572408,0
20080626,46.6100,46.8500,45.0900,45.1100,23792512,0
20080627,45.1100,46.0800,44.8100,45.6500,26610392,0
20080630,45.7100,45.9400,44.3400,44.3700,21770390,0
20080701,44.2500,45.8500,44.1500,45.8200,29963759,0
20080702,46.1100,46.6400,45.0100,45.0500,23219857,0
20080703,45.5500,45.9300,44.9300,45.0500,8972805,0
20080707,46.0600,46.5900,44.7520,45.3600,20155914,0
20080708,45.4000,47.6000,45.4000,47.5500,28488456,0
20080709,47.6600,48.1200,46.5300,46.5800,24826590,0
20080710,46.8500,48.3800,46.4800,48.1700,26129667,0
20080711,47.5900,49.0000,47.2200,48.3300,23076171,0
20080714,48.7500,49.2600,47.6000,47.8400,25793896,0
20080715,47.6200,48.3400,45.9400,46.9000,28348853,0
20080716,46.8800,47.1000,45.9100,46.9800,25811222,0
20080717,47.5500,47.9599,45.0700,45.5600,31480768,0
20080718,45.2800,45.7400,45.0100,45.1900,22397070,0
20080721,45.3300,46.0000,44.5500,45.2800,14502607,0
20080722,44.8500,45.9800,42.6900,44.1000,29561317,0
20080723,43.4300,45.0800,42.7500,44.8200,44275429,0
20080724,53.2300,54.5100,51.6000,52.4300,106860673,0
20080725,52.9800,55.0500,52.7000,54.4500,34562540,0
20080728,54.1000,55.2200,53.2500,53.4200,23128434,0
20080729,53.4600,54.9700,53.2000,54.9200,21182013,0
20080730,55.0000,55.6500,53.9900,55.6400,24543959,0
20080731,55.1100,56.0000,54.7700,55.3400,21966043,0
20080801,55.4700,55.9000,53.9800,55.4700,21662944,0
20080804,54.3800,54.4900,52.4500,52.8700,26331667,0
20080805,53.6100,55.7500,53.3400,55.7300,23780195,0
20080806,55.3000,55.9000,54.7900,55.5600,14694135,0
20080807,55.1400,55.8900,54.7000,55.3800,14657155,0
20080808,54.4000,56.0000,54.2100,55.8600,26045255,0
20080811,55.8900,56.0000,53.8700,54.4200,20973609,0
20080812,54.4800,54.8100,53.8100,54.2100,14587530,0
20080813,54.0200,56.0200,53.9000,55.3900,17388879,0
20080814,55.0200,56.5000,55.0100,56.3900,16256671,0
20080815,56.5300,56.8800,55.3700,56.3700,18915799,0
20080818,56.3200,56.7300,55.0200,55.3400,11875317,0
20080819,55.0700,55.8400,54.4100,54.7900,10956944,0
20080820,55.0100,55.5900,54.5250,54.9500,16899751,0
20080821,55.0000,55.1000,54.1200,54.7100,13137591,0
20080822,55.1300,55.7600,54.3900,55.4100,7956393,0
20080825,54.8000,55.0600,53.7100,53.8800,11772722,0
20080826,53.9700,54.5000,52.8900,53.5000,11561743,0
20080827,53.6500,54.7400,53.0100,54.0800,11246117,0
20080828,54.3900,54.4900,53.8600,53.9700,9643841,0
20080829,53.2200,53.5900,52.2200,52.6500,14512255,0
20080902,53.4500,53.5400,50.8900,51.1700,20057825,0
20080903,50.7500,50.8100,48.6000,49.2600,29897003,0
20080904,49.0300,50.0900,48.5100,48.5400,30974946,0
20080905,47.5800,48.4500,46.7500,47.6700,26351795,0
20080908,48.4100,48.5700,46.0800,46.2800,32834437,0
20080909,46.4200,46.8500,45.4800,45.5100,27673768,0
20080910,46.5500,47.4600,46.2500,46.7300,26324407,0
20080911,46.4800,49.2500,46.4100,49.0400,26527870,0
20080912,48.2700,49.0000,47.5000,47.9200,19426300,0
20080915,46.5300,48.2900,46.3800,46.7200,20255336,0
20080916,46.5000,48.7000,45.5100,47.9200,31298230,0
20080917,46.8300,47.2700,44.9400,44.9400,30127932,0
20080918,45.9900,47.5000,44.1800,46.7000,39321254,0
20080919,48.7500,49.2500,45.9800,48.7400,36756211,0
20080922,48.4100,48.7400,45.7400,45.9600,18506571,0
20080923,46.3000,47.5700,45.4300,45.9100,20853719,0
20080924,46.0800,46.4600,44.5300,45.2900,19089964,0
20080925,45.9200,47.2300,45.3300,46.5400,16772768,0
20080926,45.2900,46.2400,44.8300,45.8400,21145249,0
20080929,44.8300,45.5700,38.0000,39.8800,50886618,0
20080930,41.4000,43.1700,40.7200,42.9700,29730917,0
20081001,42.7900,42.7900,40.5000,41.5200,21609316,0
20081002,41.2100,41.5400,39.5600,40.5700,27523629,0
20081003,40.5700,43.2400,40.5000,40.8700,29484713,0
20081006,39.8000,40.7500,37.7400,40.0000,34690162,0
20081007,40.3800,42.0500,39.0500,39.1800,32707227,0
20081008,38.3200,43.1400,38.3200,41.0700,40196600,0
20081009,41.9000,43.0800,39.0400,39.6800,34036631,0
20081010,38.1500,42.4500,36.0200,38.9800,47318060,0
20081013,40.5100,42.4900,38.5200,42.4800,29272786,0
20081014,42.8500,43.1000,39.3700,40.3200,28862678,0
20081015,39.6800,40.0500,36.1300,36.3400,30821068,0
20081016,37.3000,39.1300,35.7100,38.8900,37440857,0
20081017,37.6500,40.8200,37.6500,39.7500,33885349,0
20081020,40.0600,40.5000,37.5000,40.2900,27327544,0
20081021,39.3400,39.5000,36.3600,36.6300,32350613,0
20081022,36.7900,37.9600,34.8000,35.3200,30380608,0
20081023,35.4200,36.7700,33.3600,35.2700,30952662,0
20081024,32.2500,35.8500,32.2100,34.9900,26031497,0
20081027,34.2100,36.1700,33.8500,33.9800,19373341,0
20081028,35.1600,39.0600,34.1200,39.0100,28063365,0
20081029,38.5200,40.0800,37.2400,38.4600,25847435,0
20081030,39.4400,39.9500,38.0800,39.7200,21726500,0
20081031,39.4400,39.5500,37.7000,38.2600,26963233,0
20081103,38.1800,38.2600,36.3100,37.2000,18155379,0
20081104,37.8700,38.8800,36.5800,37.9600,24623535,0
20081105,37.6300,37.6300,34.7200,35.1700,29320961,0
20081106,33.9500,35.0700,32.9700,33.0500,42341232,0
20081107,34.4400,36.4400,34.0700,35.6600,38822527,0
20081110,36.1500,36.5700,34.7700,35.3100,21049290,0
20081111,34.9500,36.1300,34.7900,35.0700,24352256,0
20081112,34.5000,34.5399,32.4500,32.5700,27448962,0
20081113,32.4600,34.9800,30.8200,34.8200,29355023,0
20081114,33.1000,34.6000,32.3000,32.9400,24136773,0
20081117,32.2500,32.7500,31.5500,31.6500,21562353,0
20081118,31.8700,32.0000,29.9800,31.8100,26652094,0
20081119,31.6400,32.6700,30.0000,30.0100,22187689,0
20081120,29.8500,31.6100,29.0800,29.2100,35935909,0
20081121,29.7100,30.2000,28.1600,30.1700,36280015,0
20081124,31.0300,33.1700,30.6500,32.8200,26755636,0
20081125,33.4500,33.5000,31.0400,32.6900,22303326,0
20081126,32.1400,33.4500,32.0000,33.4500,16502611,0
20081128,33.2200,33.6000,32.8300,33.5700,6718500,0
20081201,32.6000,32.7200,29.9100,29.9600,20590390,0
20081202,30.6600,31.2400,29.8900,30.5400,20637793,0
20081203,29.6000,30.5700,29.5100,30.3000,25503849,0
20081204,29.7800,31.1700,29.6000,30.0800,21984876,0
20081205,29.7400,32.0000,29.3350,31.9000,27008056,0
20081208,32.4400,34.1100,32.1700,33.5300,29333247,0
20081209,32.8300,34.3600,32.4200,33.4800,20546231,0
20081210,33.9500,34.9500,33.6000,34.4700,20765357,0
20081211,34.1800,34.4900,32.3900,32.5900,19827696,0
20081212,31.6900,34.2900,31.6900,33.9200,19727698,0
20081215,34.0700,34.4000,32.8700,33.8100,18019087,0
20081216,34.0900,36.3800,34.0400,36.0600,27980107,0
20081217,35.6300,36.2500,34.7500,35.1000,20046907,0
20081218,34.8700,34.9600,33.8400,34.1200,17718634,0
20081219,34.5600,35.1000,34.2800,35.0300,23568443,0
20081222,34.9100,34.9900,33.8200,34.8100,16026390,0
20081223,34.7800,34.9500,34.0000,34.1800,14039868,0
20081224,34.0800,34.5900,33.7700,34.1600,5427068,0
20081226,34.1800,34.5700,33.8800,34.4300,8277634,0
20081229,34.4300,34.8600,33.6400,34.1000,13043251,0
20081230,34.3200,35.1000,34.0000,34.9400,12049854,0
20081231,34.9900,36.3000,34.9100,35.8300,15051759,0
20090102,35.9000,37.1300,35.3500,37.0500,14757157,0
20090105,36.6000,36.9000,36.0500,36.4500,16602541,0
20090106,36.8100,37.7100,36.3500,37.1500,16508703,0
20090107,36.3800,36.6800,35.1200,35.5500,16719294,0
20090108,35.4000,35.5900,34.4900,35.2800,16353010,0
20090109,35.5100,35.9100,33.5100,35.0000,15969935,0
20090112,35.0900,35.5200,34.3300,34.8600,13901039,0
20090113,34.9800,35.8000,34.5100,35.1400,16203507,0
20090114,34.2800,34.8700,33.5900,33.7600,15785277,0
20090115,33.7700,35.1800,33.2900,34.8000,22941808,0
20090116,35.3500,36.3800,34.9100,36.0200,29299386,0
20090120,35.7000,36.1000,34.0900,34.1400,21074786,0
20090121,34.8400,35.8700,34.6700,35.8700,20421774,0
20090122,34.6000,36.7800,34.6000,36.0600,27819426,0
20090123,35.5100,37.2100,35.4400,36.5700,24189839,0
20090126,36.2800,37.0200,35.8600,36.5800,22298906,0
20090127,36.6800,36.8200,35.2300,35.6300,24663167,0
20090128,36.0000,37.0700,36.0000,36.8200,30839195,0
20090129,34.4000,35.1800,33.7700,35.1300,40284766,0
20090130,34.7500,35.0600,34.3300,34.5500,20792440,0
20090202,34.0700,35.5900,33.8200,35.2900,18521626,0
20090203,34.6300,35.0600,33.3700,34.2200,32477991,0
20090204,34.3800,34.9500,33.6800,33.8300,20389656,0
20090205,33.4700,35.4300,33.0600,35.0400,30428801,0
20090206,35.0800,36.6300,34.6200,36.3200,27404518,0
20090209,36.2400,36.9000,36.0000,36.6500,16853519,0
20090210,36.2600,36.6500,34.6900,35.0200,24623304,0
20090211,34.7900,35.5600,33.9200,34.6400,21462995,0
20090212,34.1300,35.8000,34.1300,35.5400,26075909,0
20090213,35.6700,36.3700,35.3500,35.6800,18237307,0
20090217,35.2000,35.5400,34.1000,34.7200,22286770,0
20090218,35.0000,35.1800,34.0000,34.3200,23205603,0
20090219,34.6900,35.0900,33.7800,33.8400,20380688,0
20090220,33.6100,34.5600,33.4300,34.0700,22740847,0
20090223,33.8400,34.2500,32.6701,32.7800,20273659,0
20090224,33.1700,34.7100,33.0600,34.4900,25641493,0
20090225,34.0900,34.7300,33.1100,33.9300,21050998,0
20090226,34.2000,35.3700,33.5700,33.6600,24744952,0
20090227,33.3200,34.2100,33.3200,33.4300,24903765,0
20090302,32.9700,33.7800,32.6400,32.7900,22916226,0
20090303,33.3000,34.1300,32.9200,33.4500,24770440,0
20090304,34.0400,35.2600,33.8800,34.7400,25815199,0
20090305,34.5400,35.4500,34.5000,34.6300,27301249,0
20090306,34.7500,35.0700,32.6700,33.6300,33402174,0
20090309,33.3800,34.5800,32.8250,33.0000,22845717,0
20090310,33.5800,35.3900,33.3700,35.3600,33440401,0
20090311,35.5000,35.7400,34.5500,35.3500,23661421,0
20090312,35.4500,36.9700,35.3300,36.7900,27305326,0
20090313,36.8300,36.8300,35.9200,36.7500,17723962,0
20090316,36.8700,36.9600,35.7400,35.8400,15484131,0
20090317,36.0900,37.3400,35.9900,37.3100,20377124,0
20090318,37.1000,38.6000,36.7300,37.9500,26388580,0
20090319,38.0600,38.2800,37.4100,37.6400,25166369,0
20090320,37.9300,38.0500,36.6500,37.0600,27983268,0
20090323,37.9200,38.8800,37.5000,38.8200,22472618,0
20090324,38.4400,38.5800,37.7600,38.0400,18070933,0
20090325,38.2200,38.9800,37.3700,38.5000,24145925,0
20090326,38.8500,39.7000,38.7100,39.5400,23676261,0
20090327,39.0200,39.4200,38.6100,38.9400,15805507,0
20090330,38.1300,38.5700,37.3200,37.8700,18087139,0
20090331,38.4000,39.6200,38.2400,38.9100,27692158,0
20090401,38.2500,39.7600,38.0600,39.6800,20331733,0
20090402,40.0000,41.5300,39.7200,41.3100,34498221,0
20090403,41.2000,41.4825,40.6300,41.1900,18357481,0
20090406,40.4800,40.6800,39.6700,40.6600,16877921,0
20090407,40.0700,40.2700,39.0100,39.3600,16010086,0
20090408,39.8900,40.5100,39.5300,40.2200,16423271,0
20090409,40.8500,42.0000,40.6900,41.6500,21033331,0
20090413,41.0800,41.1300,40.5200,40.8800,13083461,0
20090414,40.7800,41.1600,40.3900,40.8000,15724148,0
20090415,40.3900,40.9500,40.1200,40.9000,15441046,0
20090416,41.1600,41.7100,40.7500,41.6400,19058141,0
20090417,41.7400,41.7600,40.7400,40.9800,20677441,0
20090420,40.1100,40.4600,39.2700,39.6300,18017351,0
20090421,39.7300,40.3400,39.2800,40.2700,18351985,0
20090422,39.9100,41.1000,39.8490,40.1200,9926,0
20090423,41.1100,41.2600,39.7100,40.7300,22301965,0
20090424,40.9100,41.6200,40.0100,41.3600,18942438,0
20090427,42.3400,44.5900,42.3000,43.1700,38184206,0
20090428,42.6500,43.5300,42.0700,42.2400,17557103,0
20090429,42.5800,43.5600,42.0000,43.0800,17932591,0
20090430,43.1000,43.5600,41.7200,42.3200,22733426,0
20090501,42.2900,42.7600,41.4900,42.6600,14234069,0
20090504,42.9900,43.9500,42.8300,43.5400,16112142,0
20090505,43.2900,43.5900,42.6700,43.4900,15645407,0
20090506,43.7900,44.2100,42.8200,43.7300,16796347,0
20090507,43.7500,44.1800,41.7100,42.3400,19989465,0
20090508,42.8300,43.1100,41.3200,41.7900,19269862,0
20090511,41.5200,42.5200,40.8100,41.9200,12695154,0
20090512,42.1300,42.2400,40.4200,40.9300,16796778,0
20090513,40.4700,40.6800,39.8500,39.9200,19137349,0
20090514,40.2100,40.8600,40.0300,40.5300,13759356,0
20090515,40.3500,41.1600,40.2000,40.7200,14791133,0
20090518,41.0800,42.1800,40.9300,41.9900,16000691,0
20090519,41.6000,42.7600,41.2500,42.3400,14552018,0
20090520,42.5200,43.2000,41.8000,42.5700,14099369,0
20090521,41.9500,42.5700,40.9850,41.6900,16613552,0
20090522,41.6900,42.0900,41.2000,41.3100,11478931,0
20090526,40.7500,43.5600,40.7100,43.2900,20202352,0
20090527,43.2000,43.6800,42.2000,42.4300,21181039,0
20090528,42.7600,43.2000,41.7700,42.9500,13887765,0
20090529,43.3000,43.6500,42.4300,43.5900,15805357,0
20090601,43.9500,44.7500,43.4100,44.4000,17399129,0
20090602,43.9700,44.5000,43.5800,43.9100,13662345,0
20090603,43.6000,43.9100,42.8500,43.5800,22993001,0
20090604,43.6500,45.4350,43.6500,45.2900,20569369,0
20090605,45.5200,45.6920,44.8800,45.4000,16203464,0
20090608,44.8000,45.7100,44.4000,45.3700,12902668,0
20090609,45.9000,46.3200,45.1300,46.0300,14899864,0
20090610,46.2000,46.4700,45.4000,46.1000,13690254,0
20090611,45.1700,46.4600,44.9300,45.9800,25322607,0
20090612,46.1200,46.3900,45.0800,46.0500,13902461,0
20090615,45.2600,45.3500,43.7300,44.3100,19722800,0
20090616,44.0800,44.5100,43.4500,43.4900,17871797,0
20090617,44.4800,45.3500,43.9900,45.0900,27052789,0
20090618,45.0700,45.6600,44.3400,45.2800,18881775,0
20090619,45.4800,46.0000,45.1500,46.0000,22337313,0
20090622,45.3100,45.7500,44.2550,44.4000,19886316,0
20090623,44.4200,44.7800,43.3200,44.4900,21308434,0
20090624,44.7400,45.4200,44.2600,45.2700,19722406,0
20090625,45.1300,46.7000,44.9600,46.3400,18792396,0
20090626,46.1000,46.7300,45.7900,46.1900,18395353,0
20090629,45.9300,46.4400,45.4000,46.0900,12572306,0
20090630,46.0000,46.0000,45.0100,45.2000,16605419,0
20090701,45.4400,45.5900,44.9200,45.1600,12603707,0
20090702,44.8600,45.1400,44.2200,44.6800,12661325,0
20090706,44.1300,45.3390,43.8800,45.2000,16581300,0
20090707,45.0800,45.3300,43.5200,43.6800,19403105,0
20090708,43.4100,43.9100,43.0600,43.5500,16496441,0
20090709,43.6000,43.7600,43.0100,43.0600,15677586,0
20090710,43.0400,43.6000,42.8000,43.4400,10339096,0
20090713,43.7200,44.3200,42.6700,44.3100,15653676,0
20090714,44.0800,44.8350,43.9500,44.6500,11370442,0
20090715,45.0100,46.1450,44.7500,46.0600,19700681,0
20090716,45.9300,46.8400,45.7600,46.7200,17450870,0
20090717,46.8700,47.6100,46.2500,47.4000,23154803,0
20090720,47.4700,47.4900,46.3900,47.0300,18372368,0
20090721,47.0300,48.0000,46.3600,47.9800,21632227,0
20090722,47.7700,48.7200,47.4500,48.4500,25564010,0
20090723,46.3200,47.3900,46.0000,47.3500,40714200,0
20090724,47.1000,47.6000,46.6600,47.3500,13586536,0
20090727,47.0000,47.3500,46.1600,46.4800,15116444,0
20090728,46.3500,46.5200,45.9500,46.3600,15059456,0
20090729,46.0100,46.5000,45.8000,46.2500,11052597,0
20090730,46.7000,47.4500,46.3800,46.5200,15003463,0
20090731,46.3000,46.8500,46.0400,46.2100,13433957,0
20090803,46.6200,47.1600,46.3100,46.9700,11902546,0
20090804,46.6900,46.8500,45.9600,46.3100,13241584,0
20090805,46.2200,46.3900,45.3100,45.8100,12778886,0
20090806,45.9000,45.9700,45.2900,45.5500,11257875,0
20090807,46.0000,46.4300,45.8500,45.9900,11958812,0
20090810,45.6500,46.0700,45.4700,45.7400,9915489,0
20090811,45.4100,46.1399,45.4000,45.4000,14601404,0
20090812,45.4300,46.9700,45.4100,46.3700,15555597,0
20090813,46.3200,46.8900,46.1000,46.5800,11200948,0
20090814,46.3100,46.5200,45.4900,46.1500,11838194,0
20090817,45.6200,45.6900,44.8600,44.9500,13715971,0
20090818,44.9900,45.3000,44.6400,45.1500,14128214,0
20090819,44.7500,45.8900,44.6600,45.7200,11224927,0
20090820,45.8000,47.3000,45.7500,47.0900,18918043,0
20090821,47.4900,47.4900,46.6300,47.3100,20702774,0
20090824,46.8700,47.5000,46.8600,47.4100,11622353,0
20090825,47.2800,47.8500,46.8800,46.9900,21577263,0
20090826,47.0000,47.7800,46.7600,47.5300,14480384,0
20090827,47.4000,47.5700,46.8000,47.2500,10719973,0
20090828,47.9100,48.2000,46.9400,47.2200,11981082,0
20090831,47.0000,47.0000,45.9900,46.4200,15873117,0
20090901,46.0000,46.7200,45.0500,45.3500,19279621,0
20090902,44.9800,45.8100,44.6800,45.4200,14383523,0
20090903,45.1200,45.3000,44.1300,45.0200,31355411,0
20090904,45.0200,45.9700,44.7500,45.7200,14685332,0
20090908,45.8900,46.0450,45.5100,46.0200,15378148,0
20090909,45.7700,46.5400,45.2100,46.2200,22253031,0
20090910,46.1100,46.7500,45.8900,46.6500,14265170,0
20090911,46.6500,46.7100,45.9200,46.6100,10466369,0
20090914,46.1600,46.4800,45.8000,46.2300,11983030,0
20090915,46.0700,46.1300,45.6400,45.8000,15420047,0
20090916,45.8100,45.9300,44.9400,45.7100,20764817,0
20090917,45.5000,45.6500,44.8700,45.0200,17539413,0
20090918,45.3600,45.3900,44.0000,44.4600,30874050,0
20090921,44.0400,44.9900,44.0100,44.8700,14616449,0
20090922,44.9300,44.9900,44.3300,44.5900,14734394,0
20090923,44.5600,44.9100,44.1800,44.2300,17877359,0
20090924,44.4100,44.8600,44.1800,44.6600,19008924,0
20090925,44.5500,45.1300,44.3000,44.7000,19491151,0
20090928,45.1400,46.3500,45.0200,45.9700,18497150,0
20090929,45.9800,46.0300,45.2500,45.5000,15808241,0
20090930,45.7200,45.8300,44.5100,44.9800,20263939,0
20091001,44.5100,44.6400,42.6600,42.6600,31955174,0
20091002,42.3300,42.6200,41.2200,41.4400,34713504,0
20091005,41.5800,42.2900,41.3400,41.9400,17797586,0
20091006,42.2800,43.4000,42.2100,42.6200,24579838,0
20091007,42.4200,42.6600,42.0200,42.1800,15330686,0
20091008,42.5800,42.6800,41.3700,41.4500,24423742,0
20091009,41.4500,41.7700,40.5000,41.7000,34601443,0
20091012,41.7300,42.0100,41.1900,41.5400,13732132,0
20091013,41.6300,41.8400,41.0800,41.2900,15444804,0
20091014,41.8800,42.3600,41.6100,42.2300,23037773,0
20091015,42.1100,42.4800,41.8800,42.4500,15883840,0
20091016,42.5600,42.5600,41.3200,41.9600,22746213,0
20091019,42.0700,42.3400,41.5600,42.0600,13126959,0
20091020,41.8200,41.9500,41.1000,41.3200,17423865,0
20091021,41.3800,41.9500,41.2600,41.4100,17578178,0
20091022,40.7400,41.2400,40.1500,41.0800,25352622,0
20091023,40.8000,41.1100,40.5300,40.7000,16368565,0
20091026,40.5200,41.4600,40.3700,40.6800,17075847,0
20091027,40.8000,41.3200,40.6900,41.0000,15087576,0
20091028,41.1300,41.9800,41.0000,41.6300,22601813,0
20091029,42.0000,42.5500,41.8700,42.2700,20406413,0
20091030,42.6300,43.0800,41.3200,41.4100,21347437,0
20091102,41.3900,42.0000,41.0800,41.8100,14658566,0
20091103,41.7300,42.2900,41.4901,42.2400,18754796,0
20091104,42.4000,42.7300,41.5100,41.6000,24228748,0
20091105,43.0500,43.8800,42.9200,43.8400,36538490,0
20091106,43.5400,43.9700,43.4000,43.9000,15993656,0
20091109,44.1500,45.0000,44.1500,44.7500,17826852,0
20091110,44.6700,44.7500,44.2900,44.3600,12514163,0
20091111,44.3500,44.7500,44.3500,44.6600,15675486,0
20091112,44.7500,45.1900,44.5200,44.8500,14097322,0
20091113,45.2900,46.0000,45.2400,45.7700,16408037,0
20091116,45.8500,46.2500,45.2900,45.5100,13390593,0
20091117,45.5300,45.9900,45.4600,45.9900,10339514,0
20091118,45.8400,45.9300,45.2000,45.4900,13170642,0
20091119,45.0200,45.3600,44.5500,45.0900,14917857,0
20091120,44.7600,45.2500,44.7600,45.1000,12623025,0
20091123,45.2500,45.9000,45.2500,45.5500,9403184,0
20091124,45.8600,46.0000,45.3800,45.5600,11106344,0
20091125,45.7000,45.8400,45.3400,45.4400,8328880,0
20091127,44.7600,45.3900,44.6900,44.9900,6120222,0
20091130,44.7600,45.0700,44.3200,45.0000,11306846,0
20091201,45.0000,45.4700,44.8800,45.0600,14141223,0
20091202,45.2200,45.5500,44.9000,45.0600,12581356,0
20091203,45.0600,45.2800,44.6000,44.6300,10750007,0
20091204,45.0300,45.6800,44.6800,45.1600,14668395,0
20091207,45.1100,45.4200,44.8000,44.8900,8485744,0
20091208,44.7500,45.2000,44.1300,44.5900,13153598,0
20091209,44.2700,44.8700,44.1800,44.7700,11326749,0
20091210,44.9600,45.7900,44.9500,45.5600,14892256,0
20091211,45.6800,45.8800,44.7300,44.9000,16493246,0
20091214,45.1000,45.2200,44.5800,44.6700,11755317,0
20091215,44.5400,45.2600,44.4500,44.8800,11320521,0
20091216,44.9000,45.0400,44.6500,44.6900,9732808,0
20091217,44.6700,44.8300,44.2400,44.3100,9369031,0
20091218,44.2900,44.6000,44.0500,44.5600,18468684,0
20091221,44.8800,45.7400,44.8100,45.4100,11653573,0
20091222,45.5000,45.9000,45.3900,45.8400,9687925,0
20091223,45.9500,46.0000,45.7200,45.9400,8751574,0
20091224,45.8700,46.1100,45.7900,46.1000,3760054,0
20091228,46.0500,46.2900,45.7500,46.2600,7411223,0
20091229,46.2600,46.8800,46.1200,46.6500,8834474,0
20091230,46.3500,46.9900,46.2400,46.8600,7559298,0
20091231,46.8800,46.9200,46.2600,46.2600,7694356,0
20100104,46.6500,47.3150,46.5700,46.9400,14570159,0
20100105,47.5000,48.3200,47.5000,48.0700,24246252,0
20100106,48.1600,48.4300,47.3800,47.6000,22750094,0
20100107,47.7800,49.0200,47.5500,48.9800,25266289,0
20100108,49.0700,49.8000,48.8900,49.4700,25941172,0
20100111,49.4900,49.6900,48.6400,49.2900,14673278,0
20100112,48.8600,49.2100,48.0700,48.4900,18008623,0
20100113,48.7100,48.9500,48.2300,48.7000,12427439,0
20100114,48.2300,48.7200,48.2200,48.3700,13753074,0
20100115,49.0400,49.0400,48.1100,48.5300,21540257,0
20100119,48.5800,49.7000,48.5500,49.3200,16566981,0
20100120,48.8400,48.9400,47.7900,48.3500,18152473,0
20100121,48.3800,49.0000,47.9200,48.0900,18703602,0
20100122,48.0800,48.5700,46.6700,46.7800,22207340,0
20100125,46.9400,47.6900,46.7000,46.9100,15305135,0
20100126,46.6900,47.4700,46.5600,46.8900,18327498,0
20100127,46.6300,47.3100,46.2700,47.2000,27302897,0
20100128,42.0700,42.1100,40.0100,40.4800,130891317,0
20100129,40.8700,40.8800,38.4900,39.1900,112830240,0
20100201,39.2800,39.9700,38.6800,39.7700,54762583,0
20100202,39.8700,39.8900,38.9800,39.2600,45670206,0
20100203,38.9500,39.7200,38.6000,39.6300,36843786,0
20100204,39.2500,39.2800,38.1500,38.2100,39883839,0
20100205,38.4400,38.5970,37.4300,38.0700,39368117,0
20100208,38.1000,38.1880,37.4700,37.5100,27378501,0
20100209,37.9300,38.2900,37.6400,37.9100,28585599,0
20100210,37.7400,38.1600,37.3200,37.4300,23742337,0
20100211,37.2600,38.1200,37.0000,38.0100,34202438,0
20100212,38.1700,39.0000,37.9800,38.8400,36531408,0
20100216,39.2200,39.3000,38.7000,39.0200,34302564,0
20100217,39.1200,39.7000,39.0200,39.4300,24735193,0
20100218,39.5000,39.9393,39.3900,39.8100,19506806,0
20100219,39.7800,39.8500,39.4700,39.5900,26643136,0
20100222,39.7600,39.8900,38.6900,39.0100,27658372,0
20100223,38.9900,39.1500,38.4000,38.5400,17927088,0
20100224,38.6400,38.6700,37.6700,37.8700,27119218,0
20100225,37.2500,38.0000,36.4700,37.1800,34843585,0
20100226,37.1200,37.1300,36.5100,36.6900,30563372,0
20100301,36.8200,36.8200,35.4600,35.5600,59160909,0
20100302,36.7500,38.4600,36.5700,37.9300,77896111,0
20100303,38.6000,39.1600,38.3700,38.6900,42163796,0
20100304,38.9300,39.2800,38.5800,39.2500,29412178,0
20100305,39.4500,39.5200,38.6200,38.7800,26465692,0
20100308,38.8400,39.0100,38.6100,38.7900,13858984,0
20100309,38.7900,38.9100,38.5000,38.6900,20141121,0
20100310,38.5800,39.1000,38.5000,38.8800,15250923,0
20100311,38.8600,39.2500,38.7100,39.1000,16330202,0
20100312,39.1200,39.3900,38.8000,38.9500,20714104,0
20100315,38.9300,39.0600,38.6600,38.8700,17334709,0
20100316,38.9000,39.1100,38.5900,39.0100,27704809,0
20100317,39.0300,39.1950,38.7100,38.9000,23287394,0
20100318,39.3000,40.5300,39.1600,40.4300,45529025,0
20100319,40.5700,40.6100,39.7800,40.0500,33420131,0
20100322,40.0500,40.5400,39.8700,40.2700,16374207,0
20100323,40.3300,40.5800,40.0300,40.5500,13825784,0
20100324,40.2400,40.4300,40.0200,40.1900,12982697,0
20100325,42.4900,43.8400,42.0000,42.1400,67308333,0
20100326,42.0000,42.5400,41.6100,41.8300,29757344,0
20100329,42.0000,42.0900,41.6000,41.7600,11592628,0
20100330,42.4900,42.5000,41.9400,42.1300,20720903,0
20100331,41.9500,42.2200,41.8400,41.9900,14933624,0
20100401,42.1700,42.4600,42.1400,42.2700,16321425,0
20100405,42.6200,43.0100,42.3900,42.5300,14693026,0
20100406,42.2100,42.5600,42.1900,42.4300,10069181,0
20100407,42.3700,42.8700,42.3700,42.7700,16091317,0
20100408,42.7200,42.7200,42.0900,42.3700,12994274,0
20100409,42.2900,42.3700,41.8500,42.1400,16152065,0
20100412,42.0300,42.4600,42.0000,42.2300,8808676,0
20100413,42.0300,42.3900,41.8000,42.3000,10764144,0
20100414,42.2100,42.8000,42.1000,42.6000,19698688,0
20100415,42.6000,43.1800,42.4800,42.7000,16221159,0
20100416,42.6600,42.9800,42.2500,42.7400,23841001,0
20100419,42.6100,42.9900,42.2500,42.7500,14960421,0
20100420,42.8200,43.3500,42.4900,43.2900,14784547,0
20100421,43.3400,43.3900,42.2700,42.6300,34304498,0
20100422,39.7500,40.3500,38.8800,39.3500,96883932,0
20100423,39.0000,39.0300,37.8000,38.2500,64250817,0
20100426,38.2700,38.7100,37.7800,38.1100,25646409,0
20100427,38.2400,38.8400,37.8400,37.9000,35403932,0
20100428,38.2500,38.8500,38.0000,38.8200,27705833,0
20100429,39.0000,39.2200,38.7700,38.9800,17673367,0
20100430,39.1500,39.2900,38.6100,38.7400,18461302,0
20100503,38.9500,39.0500,38.3100,38.6400,19362728,0
20100504,38.3000,38.3000,37.0100,37.6000,25190705,0
20100505,37.2000,37.8900,37.0000,37.6300,18392390,0
20100506,37.3600,37.6300,35.5600,36.6700,28231261,0
20100507,36.4400,36.8600,35.2300,36.5000,36415558,0
20100510,37.3400,37.8100,37.1000,37.4300,22754224,0
20100511,37.1000,37.9100,37.0500,37.4800,17507317,0
20100512,38.0000,38.3900,37.7150,38.1600,17607474,0
20100513,38.0000,38.6800,37.7700,37.9600,18366803,0
20100514,37.8100,38.0400,36.9000,37.3000,19744401,0
20100517,37.4600,37.7000,36.7700,37.3800,22360427,0
20100518,36.9600,37.4600,36.5000,36.7200,23124948,0
20100519,36.6800,36.8900,36.1700,36.5200,18550567,0
20100520,35.7500,36.2400,35.2500,35.5300,27575763,0
20100521,35.0000,36.2800,34.8300,35.8900,28635935,0
20100524,35.6000,36.1500,35.4300,35.6700,16321071,0
20100525,34.9000,35.6600,34.5200,35.6100,24934336,0
20100526,35.8000,36.1000,34.7600,34.8800,26631003,0
20100527,35.3500,35.6000,35.1000,35.5300,23508799,0
20100528,35.4100,35.9250,35.1600,35.5600,21248949,0
20100601,35.4700,36.0800,34.9600,35.0700,19262577,0
20100602,35.2700,36.0400,34.7000,36.0200,21474993,0
20100603,36.2000,36.8100,35.7800,36.4600,19536604,0
20100604,35.7500,36.2200,35.1600,35.4000,23085833,0
20100607,35.2000,35.7704,34.9700,35.0100,18085641,0
20100608,34.9700,35.3100,34.5700,35.2400,22530827,0
20100609,35.3000,35.3800,34.6300,34.7200,24115304,0
20100610,35.1600,35.1700,34.3300,35.0300,30719399,0
20100611,34.5400,35.4700,34.5200,35.3500,14716109,0
20100614,35.7100,35.8800,34.7200,34.7900,15706036,0
20100615,35.0300,35.6000,34.9900,35.5800,13798261,0
20100616,35.4000,35.4380,34.8000,35.0800,22471988,0
20100617,35.2400,35.7700,35.0100,35.7100,15334640,0
20100618,35.7500,36.0700,35.5700,35.6900,23798018,0
20100621,35.9400,36.1700,35.3600,35.6400,12371952,0
20100622,35.7600,36.3600,35.5500,35.6000,16284306,0
20100623,35.6000,35.8100,35.2700,35.4200,15067410,0
20100624,35.2200,35.3000,34.6300,34.7900,21382484,0
20100625,34.7000,34.9000,34.2800,34.4500,21860661,0
20100628,34.6300,34.8800,34.0100,34.0400,13537967,0
20100629,33.7800,33.7900,32.8700,33.1400,27798754,0
20100630,33.0200,33.6463,32.7300,32.8400,19535426,0
20100701,32.6900,32.8800,31.6300,31.9600,31799072,0
20100702,31.8500,32.6800,31.6501,32.3700,16296950,0
20100706,32.6400,33.3200,32.4500,32.6500,19262990,0
20100707,32.8200,33.4700,32.4400,33.4000,16004252,0
20100708,33.7600,33.9900,33.2500,33.9300,19367446,0
20100709,34.0500,34.1400,33.5600,33.9100,12516113,0
20100712,34.7500,35.3300,34.5100,35.1000,23746201,0
20100713,35.5000,35.9800,35.3400,35.9500,21448585,0
20100714,36.2000,37.0900,35.9800,36.9000,31126908,0
20100715,36.9700,37.1200,36.3800,36.8800,18839895,0
20100716,36.9700,37.2200,35.7400,35.9600,24807798,0
20100719,36.2300,37.0800,36.2000,36.7700,19902948,0
20100720,36.0600,36.7800,35.7400,36.7500,17066485,0
20100721,36.8600,37.0000,35.8100,36.1600,22978744,0
20100722,38.3400,39.5200,38.3000,39.1100,56105738,0
20100723,39.0300,39.6600,38.7800,39.0800,31489947,0
20100726,38.7200,39.2800,38.7200,39.2400,13201259,0
20100727,39.4000,39.5000,39.1300,39.2200,12596957,0
20100728,39.1000,39.4250,38.6100,38.7600,12468696,0
20100729,39.4000,39.4200,38.2600,38.7800,21422018,0
20100730,38.0600,38.3905,37.7600,38.0800,22107860,0
20100802,38.3300,39.0000,38.0200,38.7600,14561529,0
20100803,38.5800,38.8000,38.3000,38.4600,10096976,0
20100804,38.3000,38.6150,38.0100,38.4300,9844655,0
20100805,38.3000,38.7000,38.1200,38.5000,8784405,0
20100806,38.3600,38.9800,37.9500,38.6500,15795059,0
20100809,38.8300,39.9400,38.8300,39.7500,18716767,0
20100810,39.4800,40.0000,39.0800,39.8100,17133946,0
20100811,39.2000,39.4400,38.4400,39.3600,21456287,0
20100812,37.9000,38.8900,37.8000,38.2300,19583043,0
20100813,38.0000,38.3400,37.8300,37.9500,16375718,0
20100816,37.8800,38.8900,37.4500,38.6400,14203527,0
20100817,38.9600,39.7900,38.9300,39.1400,22322864,0
20100818,39.1000,39.4100,38.6100,39.0400,13498591,0
20100819,38.7500,38.8400,37.7200,38.1200,21449726,0
20100820,38.2200,39.0900,38.0000,38.9100,18888363,0
20100823,39.1900,39.4500,38.4100,38.5400,12943233,0
20100824,38.4000,38.4800,37.7600,38.0300,15404036,0
20100825,37.6800,38.7300,37.6500,38.4600,18457151,0
20100826,38.6700,38.8200,37.9800,38.2800,14507226,0
20100827,38.5000,38.8500,37.7400,38.6400,16264554,0
20100830,38.3900,38.7700,38.2900,38.2900,11881029,0
20100831,38.1600,38.7600,37.8100,38.3100,17357819,0
20100901,38.9600,40.1500,38.9200,39.5900,27130768,0
20100902,39.6900,40.0300,39.4500,40.0200,12675242,0
20100903,40.2600,40.4750,39.7600,40.3800,14148651,0
20100907,40.1100,40.8200,39.9200,40.5700,18184761,0
20100908,40.6400,41.1400,40.6300,40.9200,14073406,0
20100909,41.1600,41.2200,40.5200,40.9000,12194926,0
20100910,41.0200,41.0400,40.0700,40.4200,15037397,0
20100913,40.9400,41.3600,40.7400,41.0300,16787124,0
20100914,40.8500,41.3800,40.5800,41.1100,12840975,0
20100915,41.1000,42.2100,41.0100,41.9700,18992868,0
20100916,41.8000,42.3000,41.6500,41.9500,16600999,0
20100917,42.1200,42.7500,41.9375,42.5200,31729959,0
20100920,42.5700,43.1000,42.5700,43.0200,15241791,0
20100921,43.2100,43.8725,43.1100,43.5600,16768839,0
20100922,43.5500,43.7600,42.7000,43.3000,16157346,0
20100923,42.9500,43.7450,42.7600,43.6500,20196505,0
20100924,43.9500,44.9700,43.8600,44.5500,22583824,0
20100927,44.3200,45.0000,44.1400,44.5900,13983733,0
20100928,44.6800,44.8500,43.7000,44.1000,22842302,0
20100929,43.7600,44.5100,43.7000,44.3100,14501537,0
20100930,45.0000,45.7500,44.7700,45.1200,35667657,0
20101001,45.5500,45.6000,43.9200,44.2600,22457507,0
20101004,44.2600,44.4300,43.3500,43.8900,13897557,0
20101005,44.3600,44.9000,44.0800,44.3300,17821327,0
20101006,44.2100,44.6800,43.8700,44.6500,21695367,0
20101007,44.9100,44.9600,44.1400,44.5500,11964962,0
20101008,44.4800,44.9000,44.0500,44.7600,12311731,0
20101011,44.6700,44.7000,43.9400,44.1800,10971248,0
20101012,44.1800,45.0000,43.7700,44.7700,13712740,0
20101013,44.9700,45.5100,44.7400,45.3200,13489393,0
20101014,45.1900,45.3500,44.8100,45.0400,11233930,0
20101015,45.4100,45.5100,44.4900,44.8500,18081577,0
20101018,44.6000,44.8000,44.1300,44.5100,12252898,0
20101019,44.2500,44.5700,43.5000,44.2100,15934351,0
20101020,44.2600,44.9010,44.2600,44.3800,11390140,0
20101021,44.4400,44.5100,42.4500,43.9800,24900802,0
20101022,43.8500,44.2700,43.6100,44.2400,12215363,0
20101025,44.3500,44.5000,44.2000,44.3300,9883098,0
20101026,43.9800,43.9900,43.2100,43.9350,15805459,0
20101027,43.4800,44.5100,43.4400,44.4800,11449174,0
20101028,44.8500,44.9100,44.4100,44.4200,11944136,0
20101029,44.5500,45.6300,44.5500,45.1300,16651612,0
20101101,45.5200,46.0000,45.1400,45.3300,11203334,0
20101102,45.7500,45.9400,45.2300,45.4800,12592724,0
20101103,45.1400,45.7600,44.6200,45.6900,27224103,0
20101104,48.6800,49.4500,48.0650,48.3400,58105671,0
20101105,47.8200,48.3600,47.4000,48.3300,20618274,0
20101108,48.0200,48.3300,47.5800,47.8300,18569101,0
20101109,47.8500,48.2400,47.3900,47.9200,17455120,0
20101110,48.0000,48.0000,47.2500,47.6500,12413456,0
20101111,46.9900,48.0100,46.8900,47.8900,13785582,0
20101112,47.7300,47.7300,46.6900,47.4700,20070352,0
20101115,47.6900,47.8200,46.8600,46.8800,11581062,0
20101116,46.4500,46.6900,46.0800,46.3600,18354371,0
20101117,46.5600,48.3700,46.5000,47.9800,25712312,0
20101118,48.5000,48.8600,47.7000,47.7200,20719254,0
20101119,47.6200,48.0500,47.4100,47.9600,15853314,0
20101122,47.9700,48.1200,46.9900,47.6200,13112061,0
20101123,47.2300,47.3700,46.7300,47.1000,15386720,0
20101124,47.4300,48.2000,47.1400,48.0400,11970873,0
20101126,47.7800,47.9400,47.5500,47.7300,4296573,0
20101129,47.4600,47.6500,46.7600,47.2800,12907054,0
20101130,46.5100,47.1500,46.4600,46.7400,18175941,0
20101201,47.3600,48.2500,47.3000,47.8900,14435606,0
20101202,48.0400,48.6500,47.8900,48.4900,11108221,0
20101203,48.4800,48.9400,48.2400,48.8200,12614796,0
20101206,48.5600,48.6900,48.0900,48.3300,10495156,0
20101207,48.6000,49.0100,48.4500,48.4700,14015605,0
20101208,48.5700,48.8900,48.2650,48.8800,8635014,0
20101209,49.0900,49.2900,48.7100,49.0800,8862556,0
20101210,49.0000,49.5000,48.9000,49.4700,11799031,0
20101213,49.5000,49.7600,49.1000,49.1000,11831747,0
20101214,49.3000,49.5000,48.8300,49.1900,9730187,0
20101215,49.3000,49.5700,48.8200,49.0900,10339041,0
20101216,49.1400,49.7600,48.8600,49.6500,12341789,0
20101217,49.6500,49.7200,49.2600,49.3200,19964872,0
20101220,49.7200,49.8300,49.1500,49.4900,11882896,0
20101221,49.7000,49.9900,49.5800,49.9900,9271492,0
20101222,49.8000,50.0000,49.6200,49.9900,6859420,0
20101223,49.8700,49.9700,49.2800,49.4400,8194256,0
20101227,49.4000,49.7968,48.9800,49.6100,5829930,0
20101228,49.7700,49.9600,49.5700,49.8600,7053902,0
20101229,49.9700,50.3100,49.8600,49.9900,7703128,0
20101230,50.0000,50.2100,49.6300,49.7300,5010574,0
20101231,49.6400,49.8300,49.0000,49.4900,6221668,0
20110103,49.8900,50.8000,49.8500,50.1800,14917015,0
20110104,50.4000,51.0600,49.5900,50.9700,24171670,0
20110105,51.5500,52.4000,51.2500,52.0300,25111158,0
20110106,52.1100,53.0300,52.0400,52.6700,17624639,0
20110107,52.8100,52.9000,51.4000,51.7300,12752907,0
20110110,51.4400,52.2000,51.4400,51.6900,17346428,0
20110111,51.5700,52.4400,51.5700,52.0700,10221320,0
20110112,52.2500,52.3400,51.5900,52.3400,10471218,0
20110113,52.2800,52.4500,51.5100,51.8700,12470472,0
20110114,51.9300,52.1350,51.4300,52.0400,11419847,0
20110118,52.3700,53.0600,52.2900,53.0300,14492836,0
20110119,52.7100,53.1000,51.8900,52.1400,11421218,0
20110120,52.1600,52.2399,51.2601,51.3300,13496961,0
20110121,51.5500,52.0000,51.0900,51.2350,18304672,0
20110124,51.1200,51.5000,50.8400,51.4900,11296386,0
20110125,51.4300,51.5700,50.6200,51.5200,15711674,0
20110126,51.4400,52.0700,51.0000,51.8600,16927018,0
20110127,54.2000,55.0000,53.7700,54.9000,49114128,0
20110128,54.1000,54.6900,53.3900,53.7400,22504813,0
20110131,53.8500,54.4650,53.0700,54.1300,15688949,0
20110201,54.3000,55.2700,54.1100,55.0800,16805174,0
20110202,54.7700,54.9000,53.8800,53.9850,17439564,0
20110203,54.0000,55.2400,53.8100,54.9775,16047670,0
20110204,55.0400,55.3800,54.5000,55.2300,12415653,0
20110207,55.1100,55.6200,54.8300,55.0700,11185022,0
20110208,55.4900,56.1000,55.3500,56.1000,13688367,0
20110209,55.9500,56.3700,55.7500,56.2100,12399492,0
20110210,56.1700,57.1900,55.8800,57.0000,16173663,0
20110211,56.7600,57.6500,56.6800,57.6000,12075303,0
20110214,57.7400,58.8000,57.6100,58.1700,17323023,0
20110215,58.0100,58.9600,57.9200,58.6400,16277494,0
20110216,58.8900,58.9800,58.2500,58.5400,11506689,0
20110217,58.3100,59.0100,58.2000,59.0000,10762705,0
20110218,59.0400,59.4300,58.6600,59.1900,17098694,0
20110222,58.5600,58.9900,57.8900,58.2450,16898454,0
20110223,57.9000,58.4000,56.5200,57.0100,15512309,0
20110224,57.3000,58.1100,57.0000,57.8000,14959321,0
20110225,58.1200,59.2000,57.9000,59.0200,11046010,0
20110228,58.9900,59.8000,58.9100,59.6600,12989016,0
20110301,59.8400,59.8400,57.8000,58.0400,16293459,0
20110302,57.8800,58.1800,56.9700,57.1000,16007654,0
20110303,57.7000,58.9800,57.6700,58.8400,13085725,0
20110304,58.7900,58.8790,57.6000,58.1500,11595971,0
20110307,58.4900,58.5900,56.8200,57.5800,13419690,0
20110308,56.7200,57.4900,55.5500,57.1500,21555340,0
20110309,56.8500,56.8500,54.9100,55.0000,24018411,0
20110310,54.4100,54.9700,53.8400,54.0400,21833172,0
20110311,53.7000,54.0800,53.3900,53.6100,18507695,0
20110314,52.9700,53.6000,52.7500,53.4800,18231655,0
20110315,51.1400,53.2800,50.1000,53.0000,34610173,0
20110316,52.5000,52.8200,50.4000,50.5000,30448524,0
20110317,52.6200,53.4700,51.9900,52.3200,23882342,0
20110318,52.8300,53.1600,50.7600,51.7100,31140631,0
20110321,53.2400,54.1100,53.0300,53.6300,16969634,0
20110322,53.5800,53.7600,52.3500,52.4875,13673207,0
20110323,52.4700,52.5800,51.7000,52.4500,11926002,0
20110324,52.6100,53.7700,52.0700,53.7200,14594080,0
20110325,53.8300,53.9900,52.7200,52.7500,13387938,0
20110328,52.9500,53.2800,52.1000,52.1800,9278890,0
20110329,52.4400,54.0900,52.3600,53.9100,14069270,0
20110330,54.3700,54.6100,53.8000,54.5100,10911048,0
20110331,54.5600,54.9500,54.3400,54.8300,12919245,0
20110401,55.0700,55.1900,54.2500,54.4700,12100594,0
20110404,54.5400,54.7100,52.4800,53.1100,17972168,0
20110405,53.0200,53.6400,52.4000,52.5800,13387310,0
20110406,53.1100,53.8900,52.9900,53.5400,13287617,0
20110407,53.3600,54.3200,53.0500,53.2300,11813661,0
20110408,54.0000,54.3500,53.3200,53.6300,10225133,0
20110411,53.8700,54.4700,53.3400,53.4000,10855910,0
20110412,52.8000,52.9700,51.7300,52.2500,11862002,0
20110413,52.8600,52.9300,52.0100,52.6800,9026967,0
20110414,51.9900,52.8500,51.4500,52.6000,11506676,0
20110415,52.8400,53.4550,52.1100,53.1400,16947865,0
20110418,52.2000,53.3300,52.0400,53.2900,14566556,0
20110419,53.2900,53.6900,52.8800,53.4200,11900915,0
20110420,54.7000,55.4000,54.5000,55.2700,16563964,0
20110421,57.2500,57.6200,56.5600,56.9400,22629491,0
20110425,56.3700,57.1800,56.2100,56.8200,9770650,0
20110426,57.1200,57.5100,56.9300,57.2200,12000090,0
20110427,57.8300,58.4600,57.1000,58.1800,15685934,0
20110428,57.7600,58.0000,57.1500,57.5800,11956680,0
20110429,57.5800,57.9891,56.8400,57.0900,23951898,0
20110502,57.4400,57.9000,56.9800,57.2400,11786211,0
20110503,57.3100,57.5400,55.9600,56.4900,11531740,0
20110504,56.3200,57.0132,55.4200,56.0800,12493760,0
20110505,55.6400,56.8200,55.5900,56.1300,10826191,0
20110506,56.7500,57.5400,56.3300,56.5700,10675305,0
20110509,56.7500,56.9200,55.9900,56.6600,7968537,0
20110510,56.9400,57.1000,56.3400,56.9100,8745667,0
20110511,56.8200,57.7200,56.1900,56.5900,10897226,0
20110512,56.2600,57.6499,56.1400,57.3400,10876683,0
20110513,57.3400,57.8300,56.7700,57.1200,10977644,0
20110516,57.1800,57.7600,56.4800,56.7000,13162563,0
20110517,56.3800,56.4950,55.6600,56.3500,13853548,0
20110518,56.2300,56.7800,55.7700,56.4500,11346816,0
20110519,56.6200,57.6700,56.6200,57.3000,11741291,0
20110520,57.2200,57.7500,57.0300,57.3800,15166225,0
20110523,56.4900,56.7000,55.9200,56.3800,12370266,0
20110524,56.5100,57.0100,55.9500,56.3100,10122747,0
20110525,56.3400,57.4200,56.3300,56.9900,10696652,0
20110526,56.7400,57.5500,56.5400,57.1700,12709466,0
20110527,57.3400,57.8000,57.0600,57.3500,7594952,0
20110531,57.9500,58.5900,54.3200,58.5900,14257472,0
20110601,58.4300,58.9500,56.9800,57.1550,14533848,0
20110602,57.3400,58.3100,57.3400,57.8000,12617944,0
20110603,57.1200,58.1600,56.9500,57.0400,12206875,0
20110606,56.9000,57.4900,56.4200,56.4800,9946819,0
20110607,56.6200,57.0750,56.4700,56.5100,10073402,0
20110608,56.2400,56.5200,55.5200,56.3000,11947600,0
20110609,56.1300,56.4700,55.6800,55.8700,8804246,0
20110610,55.7000,55.7400,54.3550,54.6000,14297941,0
20110613,54.7900,54.8900,54.2400,54.4000,10636206,0
20110614,54.8700,55.8700,54.7500,55.5800,11789309,0
20110615,55.2300,55.5600,53.8000,54.1000,16479114,0
20110616,54.1200,54.2100,52.4200,52.9900,19351531,0
20110617,53.9200,54.3000,52.6000,52.6900,22538258,0
20110620,52.5300,53.5301,52.1300,53.4800,14611163,0
20110621,53.6600,54.9900,53.1500,54.4300,11652512,0
20110622,54.1400,54.4100,53.6700,53.9950,8985235,0
20110623,53.1200,54.9800,53.0600,54.9600,15443087,0
20110624,54.7700,54.9600,54.0900,54.1900,8909634,0
20110627,54.0800,55.1100,53.6400,54.7500,9653105,0
20110628,54.8300,55.6700,54.7050,55.4500,9420168,0
20110629,55.6000,55.9300,55.2500,55.4300,11843784,0
20110630,55.6600,56.8500,55.5100,56.7900,12302769,0
20110701,56.7900,57.9800,56.4400,57.8800,11938119,0
20110705,57.7500,58.2500,57.5100,58.1400,10716593,0
20110706,57.8800,58.7500,57.8800,58.7000,11075191,0
20110707,58.9000,59.4800,58.8600,59.2600,12384792,0
20110708,58.7900,59.3700,58.0800,59.3600,12216572,0
20110711,58.7300,58.9300,57.7600,58.2400,12819261,0
20110712,58.2600,58.5900,56.2100,56.5200,22862480,0
20110713,57.0500,57.0900,56.0100,56.0900,17730858,0
20110714,56.1000,56.4400,54.2900,54.9200,18963707,0
20110715,55.0500,55.5000,54.6400,54.9600,17512408,0
20110718,54.8700,55.3100,54.5300,55.2800,16044776,0
20110719,55.9900,57.2450,55.8700,56.9800,14473792,0
20110720,58.6900,59.4000,57.1000,57.3000,24933619,0
20110721,56.0000,57.2500,55.8700,56.9350,23145321,0
20110722,57.1600,57.7100,56.7600,57.4600,13501781,0
20110725,56.9200,57.5100,56.6600,56.8100,11248234,0
20110726,56.8500,56.9900,56.3000,56.5400,9762137,0
20110727,56.0000,56.1500,54.3915,54.5900,15344537,0
20110728,54.7100,55.6100,54.4600,54.9900,11520503,0
20110729,54.3900,55.3700,54.0600,54.7800,14947415,0
20110801,55.3400,55.4400,53.4100,54.1200,16658948,0
20110802,53.6300,54.0200,52.9500,53.0100,16361849,0
20110803,53.2200,53.8100,52.7000,53.7300,14528579,0
20110804,52.8500,53.0900,51.2000,51.2500,19230689,0
20110805,51.8100,51.9800,48.9700,51.0200,27692207,0
20110808,49.2600,50.0000,46.8800,47.2900,32790608,0
20110809,47.8900,49.8900,46.7000,49.8900,31208078,0
20110810,48.4000,49.0200,47.1300,47.2600,31776968,0
20110811,47.7300,50.0400,47.5500,49.5500,24485337,0
20110812,49.9000,51.2450,49.1800,50.5000,19241086,0
20110815,50.7500,51.4100,50.2050,51.2600,12899679,0
20110816,50.4800,51.4600,49.9600,51.0700,16381643,0
20110817,50.9800,51.4500,49.9700,51.0100,13885657,0
20110818,49.0400,49.1500,47.3600,47.9500,23186142,0
20110819,47.2300,48.1700,46.4400,46.5200,24213425,0
20110822,47.7000,47.8100,45.9800,46.4000,15468945,0
20110823,46.7300,48.0600,46.5700,48.0600,14946312,0
20110824,48.2200,48.3300,46.8800,47.9300,14814684,0
20110825,48.1600,48.5450,46.7800,46.9500,13657420,0
20110826,46.9900,49.6100,46.2900,48.8800,20513138,0
20110829,49.6500,51.0700,49.4400,50.9200,14369680,0
20110830,50.5500,51.7000,50.1650,51.2400,15735904,0
20110831,51.8400,52.1600,50.9000,51.4600,15373322,0
20110901,51.9200,52.8700,51.0200,51.0600,13297809,0
20110902,49.9800,50.4500,49.2500,49.6800,14452127,0
20110906,48.4000,49.5600,47.5950,49.4500,14336233,0
20110907,50.3400,51.6900,50.2700,51.6900,16808174,0
20110908,51.5700,53.2800,51.2900,51.5500,17961516,0
20110909,51.0700,51.2700,49.8000,50.4050,19574409,0
20110912,49.6100,51.4300,49.6100,51.3900,16141677,0
20110913,51.4800,52.5200,51.4000,52.3200,17454334,0
20110914,52.6000,53.7500,51.8800,53.0700,15333284,0
20110915,53.7400,53.9200,52.4500,53.6300,15764687,0
20110916,53.8000,53.9400,53.1200,53.8700,17599264,0
20110919,53.0600,53.9100,52.4100,53.6700,11937398,0
20110920,53.9200,54.3000,53.0400,53.1100,14420597,0
20110921,52.8800,53.6900,51.6500,51.6600,14884732,0
20110922,49.9900,51.2600,48.9600,50.0300,23881794,0
20110923,49.7700,50.6950,49.2500,50.2900,18061666,0
20110926,50.3900,50.8900,49.2400,50.5800,19914604,0
20110927,51.5500,52.7800,50.7500,51.7800,16426680,0
20110928,52.1000,52.5200,50.9700,51.0600,11296857,0
20110929,51.9000,52.2200,48.8100,50.1300,17500580,0
20110930,49.4600,50.3000,48.6300,48.6300,18091291,0
20111003,48.2100,49.3500,47.3800,47.6500,26576727,0
20111004,47.0600,49.5600,46.4000,49.4300,25678176,0
20111005,49.6300,50.9000,49.3300,50.7700,18355506,0
20111006,50.5800,50.9600,50.0000,50.8700,14547791,0
20111007,50.9400,51.0000,49.6400,50.2300,14781822,0
20111010,51.0100,52.1400,50.5900,52.1400,11122911,0
20111011,52.0200,52.1100,51.5100,51.6500,10177310,0
20111012,52.3000,52.9400,52.0200,52.0400,11015672,0
20111013,51.9400,53.4100,51.9000,53.3100,12256482,0
20111014,54.0500,55.0300,53.8400,54.9800,15413446,0
20111017,54.7000,54.9000,53.3400,53.6400,10281663,0
20111018,53.6000,54.9500,53.0785,54.5600,12714223,0
20111019,53.8000,54.4293,52.3600,52.6000,14868503,0
20111020,52.8100,53.2600,51.7200,52.0100,16697539,0
20111021,52.7600,52.8400,51.4800,52.0200,15973856,0
20111024,52.4000,53.8000,52.3600,53.6100,11101377,0
20111025,53.4100,53.7000,52.2000,52.3200,12526594,0
20111026,52.8200,52.8300,50.7900,51.6000,18693752,0
20111027,53.0900,54.0000,52.5000,53.5200,16658716,0
20111028,53.4100,53.5000,52.7100,53.2300,11093198,0
20111031,52.6800,53.1100,51.6000,51.6000,18823214,0
20111101,49.9200,50.8200,49.7800,50.1400,21437138,0
20111102,51.1000,52.3200,51.0700,52.1800,20589863,0
20111103,56.2800,56.9600,54.7600,56.1100,41297243,0
20111104,55.1400,56.6700,55.1100,56.5000,21630895,0
20111107,55.8000,56.9900,55.8000,56.9200,14409784,0
20111108,57.1400,57.2900,56.2600,57.0300,12166269,0
20111109,55.6800,56.5000,54.9500,55.4100,14476570,0
20111110,56.1400,56.2200,54.6550,55.2100,11509427,0
20111111,55.9200,56.9900,55.6600,56.6200,12509567,0
20111114,56.5700,57.5000,56.4400,57.1000,15344691,0
20111115,56.7800,57.7500,56.4800,57.4000,12997717,0
20111116,56.7200,57.9700,56.3100,56.8800,15287014,0
20111117,56.6400,57.1700,55.4100,56.3800,19058871,0
20111118,56.5500,56.5635,55.4400,55.6700,13196484,0
20111121,54.3900,54.7671,53.8000,54.2700,14045319,0
20111122,53.9400,55.0200,53.9300,54.4800,13129156,0
20111123,53.4200,53.4800,51.6000,52.0300,23740611,0
20111125,51.6800,53.0000,51.6800,51.8600,7702644,0
20111128,53.4200,54.0400,53.1900,53.9400,12054060,0
20111129,53.9900,54.5800,52.8500,53.1100,12669757,0
20111130,54.8000,55.1200,54.0800,54.8000,17288615,0
20111201,54.7000,55.0900,54.3550,54.7300,9115323,0
20111202,55.4000,55.7000,54.2900,54.3400,12577547,0
20111205,55.1700,55.1800,53.6900,54.4900,14548759,0
20111206,54.6100,55.1600,54.0500,54.8300,10829177,0
20111207,54.5300,54.7400,53.5500,54.4500,13187891,0
20111208,54.0500,54.9900,53.8800,54.0700,14463397,0
20111209,53.9900,55.4000,53.7500,55.1800,11486625,0
20111212,54.4100,54.8600,54.0000,54.7800,9616600,0
20111213,55.3900,55.7300,53.7900,54.1900,13142149,0
20111214,54.1800,54.3100,52.6900,53.1000,12573209,0
20111215,53.7500,53.7700,52.1900,52.5500,11630276,0
20111216,52.9000,53.8300,52.4200,52.6100,18298808,0
20111219,53.0000,53.0700,51.7600,51.9200,10042571,0
20111220,52.8700,54.3400,52.7900,54.1050,13913974,0
20111221,54.1900,54.4005,52.8000,53.4900,9682559,0
20111222,53.4900,54.5150,53.4600,54.3800,8716319,0
20111223,54.6000,54.7400,53.9500,54.6300,5607390,0
20111227,54.3000,54.9900,54.0100,54.8700,6475711,0
20111228,54.8000,54.9500,54.0800,54.3400,6897123,0
20111229,54.4600,54.9400,54.4300,54.8500,5829495,0
20111230,54.6800,54.9850,54.6600,54.7000,4617600,0
20120103,55.8800,55.9800,54.6700,55.2700,11005102,0
20120104,55.2200,56.2000,54.5600,55.8300,17416649,0
20120105,55.8700,56.2000,55.2900,56.0600,10958228,0
20120106,55.9100,56.4000,55.8600,56.1600,7971035,0
20120109,56.1400,56.3600,55.4290,55.9100,12547831,0
20120110,56.5600,56.6000,55.7150,55.7500,11476289,0
20120111,55.7500,56.0300,55.5500,55.6200,7039590,0
20120112,55.6100,56.5100,55.4800,56.3300,11239005,0
20120113,55.9400,56.7300,55.9200,56.5400,10281118,0
20120117,56.9300,57.7400,56.7200,57.1400,12281802,0
20120118,57.1200,57.9100,56.9600,57.5900,12997139,0
20120119,57.7100,58.2400,57.4700,58.0000,13104294,0
20120120,58.0199,58.1000,57.4700,57.7300,14777859,0
20120123,57.9400,58.7200,57.8600,58.1500,12139298,0
20120124,57.7600,58.6800,57.5670,58.6800,10900909,0
20120125,59.1200,59.5000,58.5300,58.9900,20942747,0
20120126,59.1300,59.3500,57.5400,57.8100,19723012,0
20120127,57.5500,58.1500,57.5400,57.7900,10081518,0
20120130,57.2400,58.6400,57.0300,58.6300,12948504,0
20120131,58.9500,59.3500,58.6000,58.8200,12913384,0
20120201,59.4800,59.7500,58.7900,59.5600,23491277,0
20120202,61.0300,61.9500,60.6000,60.7300,32978305,0
20120203,60.9900,61.3300,60.6101,61.0600,17139331,0
20120206,60.8200,61.1200,60.5400,61.0700,10301566,0
20120207,60.8100,61.6200,60.5400,61.5500,11950664,0
20120208,61.4200,61.6700,60.9400,61.4700,11171298,0
20120209,61.5900,61.9900,61.3900,61.9400,13775653,0
20120210,61.4300,61.8000,61.2400,61.7300,10126619,0
20120213,61.9900,61.9900,61.2000,61.7400,9119338,0
20120214,61.5200,61.7100,61.1000,61.7100,8812594,0
20120215,61.8100,61.9900,61.3600,61.5800,10732688,0
20120216,61.7900,62.4000,61.5600,62.2700,11713464,0
20120217,62.2600,62.7100,62.0000,62.5200,13231872,0
20120221,62.6600,62.9300,62.3500,62.7800,8544695,0
20120222,62.6500,62.9425,62.4400,62.5500,7618125,0
20120223,62.5500,63.6600,62.3200,63.5100,12056021,0
20120224,63.8000,63.8100,63.3700,63.4400,7847846,0
20120227,62.9000,63.6100,62.7500,63.3100,9372524,0
20120228,63.4000,63.4500,62.4900,62.6800,11684650,0
20120229,62.6600,62.9700,62.0000,62.1800,13105635,0
20120301,62.2100,62.8900,62.1500,62.6100,9831355,0
20120302,62.6800,62.7400,62.1600,62.4300,6563646,0
20120305,62.2300,62.3200,61.5100,62.1100,8804896,0
20120306,61.7700,62.4500,60.9300,61.5600,13968837,0
20120307,61.8100,62.9500,61.4900,62.7200,12134848,0
20120308,62.9900,63.6400,62.8700,63.3200,10479600,0
20120309,63.5900,64.2800,63.4300,63.9300,11996423,0
20120312,63.9500,64.1900,63.4600,63.8500,7546580,0
20120313,64.1600,64.8900,64.1500,64.8500,11712571,0
20120314,64.8100,65.5600,64.7000,65.1100,14018587,0
20120315,65.2800,65.4900,64.8800,65.2100,9858632,0
20120316,65.1700,65.6200,65.0800,65.4100,14617773,0
20120319,65.8386,67.0000,65.5400,66.7500,13963702,0
20120320,66.4300,66.8200,66.3300,66.7500,11168869,0
20120321,66.8500,66.9000,65.9000,66.4300,11778572,0
20120322,66.2300,66.4100,65.9500,66.2900,7562446,0
20120323,66.5000,66.7400,65.6900,66.6850,9032293,0
20120326,67.3400,68.7100,67.3000,68.5900,16418581,0
20120327,68.5900,68.8700,68.3400,68.4900,9997105,0
20120328,68.1800,68.6800,67.3400,68.1200,9780005,0
20120329,67.8800,67.9900,67.3000,67.9300,8303019,0
20120330,68.2500,68.2800,67.7600,68.0600,7808662,0
20120402,68.2500,68.8300,67.5000,68.3200,10065997,0
20120403,68.4100,68.7700,67.7300,68.1300,10601723,0
20120404,67.3400,67.7100,66.8386,67.3900,10783375,0
20120405,67.3100,67.6000,67.0700,67.1900,14980934,0
20120409,66.1200,67.7667,65.5800,66.5000,9630244,0
20120410,66.6800,67.0950,66.0700,66.2200,15455209,0
20120411,66.9200,67.5000,66.1000,66.2250,11736698,0
20120412,66.5200,68.5700,66.3200,68.3300,15289685,0
20120413,68.0000,68.1300,66.5900,66.6700,15009145,0
20120416,67.3400,67.5000,65.5300,66.2500,15952273,0
20120417,66.7700,67.8800,66.4300,67.2300,13219073,0
20120418,67.4500,67.5000,66.5400,66.9850,15409103,0
20120419,63.4700,64.8500,62.2600,62.5650,40490002,0
20120420,62.8400,63.3100,62.2200,62.2500,22580144,0
20120423,61.8200,62.0400,61.3600,61.5580,13391237,0
20120424,61.5000,62.4600,61.2600,61.8600,15199225,0
20120425,63.0300,63.5100,62.6600,63.2600,16242320,0
20120426,63.3200,63.9900,63.1000,63.9100,11111208,0
20120427,64.3700,64.4900,63.9200,64.1800,7174217,0
20120430,63.9800,64.1300,63.4000,63.8300,8304307,0
20120501,63.8200,64.6300,63.3900,63.6400,10604958,0
20120502,63.2100,64.3000,62.7550,64.2400,9261474,0
20120503,64.4800,64.7195,63.4600,63.5500,7970531,0
20120504,63.0400,63.0700,61.3800,61.9100,13817364,0
20120507,61.2800,62.3100,61.2500,61.9200,8514289,0
20120508,61.7300,62.8100,60.8600,62.6700,13322380,0
20120509,61.9500,62.9000,61.8100,62.0100,12110646,0
20120510,62.5900,62.8000,62.2200,62.4800,8167299,0
20120511,62.0500,63.0600,61.5700,61.8600,9253132,0
20120514,61.1700,62.1300,60.9700,61.4600,7426511,0
20120515,61.5500,62.5000,61.2700,61.4400,10371586,0
20120516,61.6640,61.9300,59.0700,59.1100,20625424,0
20120517,59.2600,59.3600,56.5500,57.1600,23739106,0
20120518,57.4600,58.3000,55.7200,55.9800,19873897,0
20120521,55.8500,57.5800,55.8500,57.2200,17477596,0
20120522,57.4100,58.3000,57.3500,57.9300,14142908,0
20120523,57.5000,58.4200,57.0900,58.1400,15183580,0
20120524,58.4100,58.6800,56.6500,57.1500,13360067,0
20120525,57.2000,57.7300,57.0000,57.3200,7969287,0
20120529,57.9000,58.7500,57.6100,58.3900,10824858,0
20120530,57.4900,58.0100,56.8700,57.4500,10887248,0
20120531,57.2900,57.7100,56.3000,57.3100,12873125,0
20120601,55.9700,56.4100,54.8500,55.1200,17290479,0
20120604,55.1200,55.9200,54.9200,55.8500,12054459,0
20120605,55.5400,57.3000,55.4500,57.1800,11558000,0
20120606,57.4000,58.5600,57.2500,58.4050,12647589,0
20120607,59.1400,59.5000,57.8300,58.0000,8969209,0
20120608,57.9300,58.9200,57.5400,58.7600,8732601,0
20120611,58.9700,59.2900,57.6700,57.7900,11796342,0
20120612,57.9500,59.4500,57.6000,59.4000,14810013,0
20120613,59.3500,59.6850,58.6700,58.9400,7029742,0
20120614,58.8800,58.8900,56.0100,56.7900,26942910,0
20120615,56.3900,57.1600,55.6200,56.5000,28650645,0
20120618,56.1200,57.3000,55.8000,56.7700,12680423,0
20120619,56.7700,57.3200,56.6700,57.0200,9854975,0
20120620,57.1800,57.6800,56.6600,57.0000,13227400,0
20120621,57.1700,57.3500,55.0400,55.1300,13722047,0
20120622,55.2700,55.9400,55.1400,55.6400,11745348,0
20120625,55.1300,55.3700,53.4500,53.5550,18763480,0
20120626,53.7700,54.4900,53.4100,53.9200,13578953,0
20120627,53.9000,55.4400,53.8400,54.9100,11841222,0
20120628,54.5800,55.2000,53.7700,54.3000,12922757,0
20120629,55.7100,55.9500,54.4726,55.6800,13181572,0
20120702,55.6500,55.8600,54.8700,55.6650,9746786,0
20120703,55.9200,56.5450,55.7500,56.2600,7309409,0
20120705,56.2700,56.6801,55.7700,56.2500,10245753,0
20120706,55.8700,56.2300,54.8300,55.3100,8385699,0
20120709,55.3900,56.0000,54.9300,55.3200,7694095,0
20120710,55.4900,55.8600,54.8000,55.1700,9818109,0
20120711,54.9700,55.1500,53.6200,54.3700,13873349,0
20120712,53.8400,54.3900,53.1100,53.7300,11612639,0
20120713,53.6400,55.1850,53.6200,54.9800,9950424,0
20120716,55.2600,55.3300,53.9600,54.3600,11446367,0
20120717,54.6000,55.3300,53.0900,54.4600,15755103,0
20120718,54.5600,56.6400,54.5500,56.0500,16309166,0
20120719,58.8500,58.8900,57.4875,58.4350,25270179,0
20120720,58.1900,58.5900,57.6300,57.6800,12305877,0
20120723,56.5300,57.6600,56.0700,57.3200,11815025,0
20120724,57.4300,57.4900,56.3000,56.7850,8522077,0
20120725,56.6900,57.7100,56.4001,57.2800,10934322,0
20120726,58.0400,58.7695,57.7400,58.2100,10738480,0
20120727,58.8200,59.5300,58.3100,59.3400,11949095,0
20120730,59.2300,59.8560,58.9600,59.1500,7870092,0
20120731,59.1900,60.1900,59.1500,59.6800,11965933,0
20120801,60.0900,60.1700,59.0600,59.5200,8312905,0
20120802,58.7400,59.7000,58.1600,58.8800,9757911,0
20120803,59.9200,60.3500,59.3100,60.2400,9741741,0
20120806,60.4100,60.5000,60.0100,60.1300,6603303,0
20120807,60.3300,61.4000,60.2400,61.3400,10052491,0
20120808,61.2400,61.5500,60.9800,61.4500,6502915,0
20120809,61.5300,62.0000,61.2700,62.0000,6458645,0
20120810,61.7100,62.0500,61.3600,61.9820,5506058,0
20120813,61.6300,62.1900,61.4400,62.1000,8191295,0
20120814,62.4100,63.0900,62.1600,62.3900,9084332,0
20120815,62.2100,62.7900,61.9100,62.5200,7229433,0
20120816,62.7000,63.0000,62.5100,62.5700,9376756,0
20120817,62.9000,63.3400,62.5500,63.2900,10150881,0
20120820,63.1000,63.2900,62.3500,62.8000,7261393,0
20120821,62.8000,63.2950,61.5900,62.0800,11981034,0
20120822,62.1500,62.4700,61.6500,62.1700,7147566,0
20120823,62.0400,62.3300,61.7500,62.0450,5357962,0
20120824,61.9800,62.6150,61.7500,62.4300,6317225,0
20120827,62.5400,62.6050,62.0300,62.3700,5476287,0
20120828,62.2200,62.5500,61.8700,62.0100,6959605,0
20120829,61.9800,62.4605,61.7800,62.1100,7364980,0
20120830,61.6400,61.9700,61.0700,61.2000,7545398,0
20120831,61.5900,61.7000,60.7800,61.4600,8620647,0
20120904,61.2000,61.4000,60.4200,60.8100,9344476,0
20120905,60.7000,60.8850,60.2800,60.6800,7580252,0
20120906,61.3000,62.6700,61.2000,62.6200,10893531,0
20120907,62.5000,62.9550,61.8800,61.9300,11644501,0
20120910,61.9900,62.6650,61.1400,61.2900,11949585,0
20120911,61.3100,62.1600,61.3000,61.8460,9267116,0
20120912,62.3000,62.6300,61.9700,62.4400,8596496,0
20120913,62.5800,64.2500,62.5000,63.8450,13781619,0
20120914,64.1700,65.2800,64.0700,64.8800,15589394,0
20120917,65.0400,65.0500,64.4300,64.8100,9800262,0
20120918,64.6100,65.3500,64.5000,65.0800,8373655,0
20120919,65.0400,65.4500,64.5100,65.0800,9755290,0
20120920,64.6500,64.7600,63.1900,64.3500,13713768,0
20120921,64.7900,64.9600,64.2300,64.2650,14790785,0
20120924,63.5000,63.9000,63.0400,63.6650,11176186,0
20120925,64.0100,64.3650,62.6800,62.7300,12803808,0
20120926,62.6500,63.3400,62.0700,62.3200,9968575,0
20120927,62.5200,63.7000,62.3900,63.4900,8313158,0
20120928,63.0600,63.2200,62.2700,62.4700,9297173,0
20121001,62.7300,62.7900,61.5300,61.9100,10531890,0
20121002,62.1300,62.3100,61.5200,61.7900,7813080,0
20121003,62.1500,62.3700,61.6300,62.0700,7470845,0
20121004,62.1500,62.7750,61.6700,62.6500,6989026,0
20121005,63.0400,63.7500,62.4200,62.6400,9924013,0
20121008,62.0500,62.3200,61.3800,61.4000,8681542,0
20121009,61.2800,61.6500,60.2900,60.3900,11754500,0
20121010,60.2000,60.2700,59.6500,59.7800,10911336,0
20121011,60.4500,60.5100,59.1600,59.2100,8788109,0
20121012,59.2000,59.2300,58.1000,58.8900,14399697,0
20121015,59.2300,59.4700,58.2400,59.2900,13105265,0
20121016,59.4900,60.4500,59.2000,60.3607,10065308,0
20121017,59.8800,61.2600,59.8800,60.9800,10797196,0
20121018,61.0300,61.0400,59.6100,59.9600,15247776,0
20121019,59.9900,59.9900,58.5000,58.7500,14010522,0
20121022,58.5000,58.7800,58.0300,58.6800,10588795,0
20121023,58.0900,58.6900,57.6700,58.3100,9516822,0
20121024,58.8200,58.9400,57.4700,57.6300,10649824,0
20121025,57.9900,58.2100,57.2900,57.4300,8797455,0
20121026,57.8000,59.2100,57.7000,59.0400,13356680,0
20121031,59.1500,59.4800,58.3200,58.6100,10487824,0
20121101,58.7100,59.8700,58.5200,59.7300,9455647,0
20121102,60.0000,60.1000,59.2200,59.3000,7872815,0
20121105,60.1400,60.5500,59.8000,60.4300,10282842,0
20121106,60.5500,60.7200,60.0100,60.3700,9323397,0
20121107,59.4000,59.7100,58.1100,58.1213,19108476,0
20121108,62.7600,62.8000,60.3800,60.6700,31085633,0
20121109,61.1200,62.2400,61.0400,61.6200,17038923,0
20121112,61.8400,62.1199,61.1500,61.6200,7693237,0
20121113,61.3400,62.7600,61.2000,62.1300,13043429,0
20121114,62.3300,62.5700,61.5200,61.7268,15181102,0
20121115,61.6400,62.2900,60.8400,61.2808,14535588,0
20121116,61.3800,62.0300,60.7500,61.9300,15455920,0
20121119,62.5000,62.5500,62.0500,62.0900,11928638,0
20121120,61.9500,62.3250,61.3800,62.1400,9642908,0
20121121,62.1700,62.5500,61.8800,62.1400,7698080,0
20121123,62.3500,63.1600,62.2000,63.1300,4693467,0
20121126,62.7500,63.0400,62.0400,62.4900,11045203,0
20121127,62.6100,62.7200,61.9300,62.2600,9031003,0
20121128,61.8600,62.6800,61.6700,62.6500,9055946,0
20121129,63.0500,63.6800,62.8800,63.3500,11811670,0
20121130,63.6200,63.8050,63.1600,63.6200,11940279,0
20121203,63.9100,63.9500,63.2400,63.3700,8513891,0
20121204,63.4400,63.5800,63.0000,63.4650,10139309,0
20121205,63.0900,63.9800,62.9700,63.6300,11313365,0
20121206,63.6000,64.2000,63.4000,64.1982,8386015,0
20121207,64.3200,64.4000,63.4800,63.8600,9106426,0
20121210,63.8000,64.2400,63.6700,63.9300,7141441,0
20121211,64.1700,64.6700,64.0900,64.3500,9666840,0
20121212,64.5100,64.7200,63.3300,63.4885,11646007,0
20121213,63.0700,64.0100,62.5000,62.7600,12852565,0
20121214,61.5800,61.9700,59.4400,59.8302,36780138,0
20121217,60.2099,62.0600,59.9000,62.0400,20541112,0
20121218,62.4000,63.4500,62.1500,63.3600,12741655,0
20121219,63.3100,63.5400,62.5300,62.5500,13805097,0
20121220,62.9300,63.1593,62.5300,62.8601,8843325,0
20121221,61.5052,62.5050,61.3600,61.6100,19039631,0
20121224,61.5000,61.9500,61.4000,61.9000,5337223,0
20121226,61.8800,62.2600,61.3000,61.5900,6993923,0
20121227,61.5700,61.7500,60.7200,61.5100,8104444,0
20121228,61.1500,61.6000,60.5500,60.6382,7804212,0
20121231,60.5200,62.2500,60.2200,61.8596,13290848,0
20130102,63.5800,64.7500,63.5450,64.7500,16646658,0
20130103,64.8200,65.1900,64.0900,64.4483,13735626,0
20130104,64.1000,64.3500,63.2200,63.5000,13846409,0
20130107,63.3500,64.2400,63.1600,64.0100,10164358,0
20130108,64.5600,64.6400,63.6000,63.9100,12678659,0
20130109,64.3500,64.9600,64.2700,64.8800,12198982,0
20130110,65.4700,65.5300,64.3900,64.7800,12879211,0
20130111,64.7800,65.0000,64.3300,64.9000,6566326,0
20130114,64.2900,64.6700,63.7600,64.2400,12492757,0
20130115,63.7500,64.4700,63.5200,64.4400,6285482,0
20130116,64.5400,65.0350,64.2700,64.7900,9893884,0
20130117,64.9200,65.3200,64.8000,65.1350,7559768,0
20130118,64.7300,65.0700,64.4650,64.6800,12413933,0
20130122,64.7300,64.8800,64.0600,64.6800,8202219,0
20130123,64.9000,65.3000,64.6600,64.8900,8263547,0
20130124,63.9500,64.9500,63.8500,64.4000,12565674,0
20130125,64.1800,64.5200,63.3700,63.6600,15809406,0
20130128,63.4700,64.0400,63.4600,63.6700,11817096,0
20130129,63.6200,63.9600,62.3300,63.4500,11779196,0
20130130,63.6500,64.1200,63.2500,63.5300,14732352,0
20130131,67.0850,67.4400,65.9600,66.0200,26038082,0
20130201,66.4000,66.8000,65.6250,66.7300,14612519,0
20130204,66.2500,67.1000,65.3600,65.6400,12953407,0
20130205,66.1800,67.1500,65.8800,66.9500,12149325,0
20130206,66.5200,67.1950,66.4700,67.1800,10581958,0
20130207,67.1200,67.3300,66.0200,66.5400,11291812,0
20130208,66.9000,67.4500,66.3200,66.9500,7185960,0
20130211,67.0000,67.3100,66.7500,67.1800,6594711,0
20130212,66.3600,66.4200,65.5300,65.8850,15856768,0
20130213,66.2000,66.2400,65.2000,65.4500,8829861,0
20130214,65.1200,65.7000,65.0300,65.5300,12151698,0
20130215,65.7100,66.2500,65.1110,65.4300,9879581,0
20130219,65.7500,65.8800,65.3100,65.6700,7293269,0
20130220,66.0100,66.0600,64.4900,65.2700,11974769,0
20130221,65.2000,65.4300,64.3200,64.8200,10927469,0
20130222,65.2100,65.7700,64.6700,64.9400,6825151,0
20130225,65.3900,67.4500,64.8000,64.8000,12881206,0
20130226,64.9700,65.5400,64.9700,65.2700,9877605,0
20130227,65.2400,66.1500,65.0000,65.6400,8898521,0
20130228,65.8200,66.2200,65.6100,65.6400,8948319,0
20130301,65.3400,66.6500,65.1600,66.3000,11063875,0
20130304,66.0500,66.6500,65.8600,66.6300,7878263,0
20130305,67.5200,68.5000,67.5100,67.9700,15685338,0
20130306,67.4800,67.5200,66.2200,66.6700,16795814,0
20130307,66.9700,67.1000,66.4000,66.7900,9101067,0
20130308,67.3300,67.9200,66.5000,66.6500,8337867,0
20130311,66.7300,66.9300,66.3100,66.7000,6456223,0
20130312,66.7100,67.0900,66.3700,67.0400,9036147,0
20130313,67.0100,67.5000,66.6599,66.7550,7180726,0
20130314,67.0000,67.0600,66.3600,66.5700,9094991,0
20130315,66.4200,66.5800,64.7400,64.9750,23715370,0
20130318,64.4100,64.8000,63.4000,64.5600,13738887,0
20130319,64.6900,65.0000,63.9100,64.7200,9800329,0
20130320,65.4100,66.1000,64.7400,65.7400,12135012,0
20130321,65.7000,66.1200,65.0600,65.3500,8771909,0
20130322,65.6900,66.0500,65.6000,65.9200,8138624,0
20130325,66.1900,66.1900,65.2800,65.6700,8901597,0
20130326,65.9900,66.6900,65.8700,66.6200,9057669,0
20130327,66.1700,66.7400,65.7600,66.6800,6424409,0
20130328,66.6400,67.0000,66.5300,66.9400,7033643,0
20130401,66.7000,66.8400,65.6050,66.0000,8597782,0
20130402,66.5000,66.7100,65.9000,66.2550,8973652,0
20130403,66.5000,66.6500,65.9400,65.9700,10572765,0
20130404,65.9800,66.3000,65.3400,65.8100,7712612,0
20130405,64.6700,65.2500,64.5500,65.1600,9754981,0
20130408,65.1400,65.8600,65.0900,65.8600,5464660,0
20130409,66.0000,66.2010,65.3200,65.9600,11909763,0
20130410,66.2800,67.6550,66.1900,67.2850,10941012,0
20130411,67.2400,67.6000,66.6200,67.0300,10629574,0
20130412,67.0229,67.0700,66.0900,66.6800,9073854,0
20130415,66.2300,66.6700,65.4300,65.4900,9489983,0
20130416,65.7800,66.1800,65.3800,65.8100,9814254,0
20130417,65.0800,65.1800,64.0100,64.2300,13925638,0
20130418,64.9900,65.5900,63.2500,63.6400,14776457,0
20130419,63.6200,64.1200,63.0300,63.9300,12087755,0
20130422,64.0900,64.5900,63.5800,64.5800,10780746,0
20130423,64.9500,65.4900,64.6100,65.3500,9703539,0
20130424,66.0000,66.5600,65.8100,66.0000,13419601,0
20130425,62.8100,63.0500,61.7900,62.4400,54087479,0
20130426,62.5100,62.6800,61.4700,61.5200,28216072,0
20130429,61.8000,62.1100,61.5200,61.6100,22618245,0
20130430,61.6000,62.1200,61.2500,61.6000,20258822,0
20130501,61.4300,62.0700,61.4300,61.9200,14760885,0
20130502,62.1400,63.0100,61.9300,62.8900,14937518,0
20130503,63.5200,63.8500,63.3100,63.7700,10426170,0
20130506,63.8200,64.3200,63.7400,63.8600,10157308,0
20130507,63.8100,64.2200,63.5300,63.9700,9609109,0
20130508,63.9001,64.5000,63.9001,64.1200,10979315,0
20130509,64.2100,64.5000,63.9300,64.1100,9358620,0
20130510,64.0100,64.6400,64.0100,64.6400,9359204,0
20130513,64.3400,65.0700,64.1800,64.8150,9837285,0
20130514,65.0100,65.3200,64.7400,65.3200,8660050,0
20130515,65.3300,65.6000,65.0410,65.5400,10311587,0
20130516,65.4300,66.2000,65.3600,65.6400,11274794,0
20130517,66.2200,66.6700,65.5700,66.6100,11255314,0
20130520,66.2999,66.6000,66.0100,66.1000,9949007,0
20130521,65.6800,66.2100,65.6000,65.7600,10935591,0
20130522,65.6300,66.1500,64.8800,65.2300,13150195,0
20130523,64.5900,64.9300,63.6300,63.9100,18959472,0
20130524,63.7000,64.3500,63.5100,64.2600,10409994,0
20130528,64.6400,64.8800,64.0200,64.0700,10516160,0
20130529,63.7800,64.3000,63.5000,64.1100,12661853,0
20130530,64.1300,64.7600,64.0300,64.1800,10426555,0
20130531,63.9000,64.5770,63.4800,63.4800,11520102,0
20130603,63.3700,63.6700,62.6900,63.2300,13160103,0
20130604,63.4300,64.0450,63.2000,63.7100,14287419,0
20130605,63.6500,63.6500,62.6800,63.1500,10155868,0
20130606,63.3400,63.8200,62.5300,62.9700,10618868,0
20130607,62.9000,63.1105,61.4150,62.1000,29267281,0
20130610,62.1100,62.2000,61.6700,62.0300,10589107,0
20130611,61.4700,62.0500,61.1500,61.6600,11633090,0
20130612,61.9660,61.9700,61.0100,61.1100,14090892,0
20130613,61.2200,62.1192,60.7500,61.9600,11361043,0
20130614,61.7900,61.9300,61.3400,61.3800,9634696,0
20130617,61.6100,62.3500,61.4900,62.0700,13135481,0
20130618,62.2900,62.7300,62.0100,62.3800,10025859,0
20130619,62.6300,62.8000,61.8300,61.9100,11116025,0
20130620,61.4000,61.8550,60.6700,60.9200,13824839,0
20130621,60.9300,61.0500,60.2150,60.6700,20330556,0
20130624,60.0000,60.2100,59.4600,59.8850,17581816,0
20130625,60.4200,62.3800,60.3700,61.8100,21013530,0
20130626,62.5600,62.9200,61.1700,61.2700,19703147,0
20130627,61.6300,61.7700,60.2700,61.0800,14153280,0
20130628,60.6400,61.6300,60.5500,61.0800,11744732,0
20130701,61.4950,61.6100,60.9000,60.9600,7264674,0
20130702,60.7400,61.2350,60.6350,60.9200,7626149,0
20130703,60.7400,61.3400,60.6600,60.9100,4327677,0
20130705,60.7500,60.9600,60.2700,60.9500,11010907,0
20130708,60.7500,60.9400,59.8300,59.9900,17315232,0
20130709,60.1500,60.3400,59.0200,59.3900,24584687,0
20130710,59.2300,60.6500,59.2000,60.4400,17951146,0
20130711,61.1500,61.3700,60.8100,61.3000,12907636,0
20130712,61.3500,62.0200,61.2900,62.0200,10571191,0
20130715,61.3900,61.6600,60.8500,61.2800,13756117,0
20130716,61.4900,61.8800,61.2000,61.8500,12394750,0
20130717,62.0500,62.6600,61.5600,62.6500,12390921,0
20130718,61.9400,62.0200,60.8200,61.1150,22693913,0
20130719,61.2200,61.5700,61.0900,61.4600,14144030,0
20130722,61.6800,62.2100,61.4950,62.2100,11409766,0
20130723,62.2700,62.7500,62.2100,62.3000,8760736,0
20130724,62.8900,62.9600,61.1900,61.3900,18136418,0
20130725,63.4900,64.4500,62.8900,63.4200,23583143,0
20130726,62.9200,64.8000,62.8300,64.6100,17400486,0
20130729,64.4700,64.9000,64.1700,64.2400,8989945,0
20130730,64.7200,65.1900,64.3900,64.5100,11424838,0
20130731,64.6000,64.9500,64.4000,64.5620,11972804,0
20130801,64.7800,65.4800,64.3100,65.2700,10940773,0
20130802,64.8900,66.7600,64.8900,66.7500,18685868,0
20130805,65.4100,66.3900,65.3350,66.2500,12893265,0
20130806,66.1800,66.3000,65.5300,65.5900,7634825,0
20130807,65.2700,65.8401,65.0000,65.2100,9234518,0
20130808,65.5900,66.6428,65.3600,66.3500,12515129,0
20130809,66.3400,66.5500,66.0400,66.2700,7793965,0
20130812,65.8900,66.6170,65.8000,66.4600,6958682,0
20130813,66.7300,67.4500,66.5300,67.2500,12225187,0
20130814,67.0800,67.2200,66.6250,66.9600,9211127,0
20130815,66.3500,66.9500,66.2000,66.9500,10723592,0
20130816,66.6900,67.4200,66.6900,66.9000,11468677,0
20130819,66.8800,67.4000,66.2900,66.3300,8531916,0
20130820,66.5300,67.1350,66.3100,66.7100,7401153,0
20130821,66.3100,67.0000,66.1900,66.5700,8222827,0
20130822,66.6900,67.1700,66.6400,67.1300,4725209,0
20130823,67.0100,67.3400,66.6000,67.1500,7630949,0
20130826,67.0300,67.2400,66.7950,66.9500,10359720,0
20130827,66.3100,66.6500,65.9100,66.0210,8930390,0
20130828,66.0700,66.8400,65.9900,66.5600,8303953,0
20130829,66.5700,67.1400,66.4000,66.7100,6377388,0
20130830,66.6300,66.6600,65.7400,66.2800,7882022,0
20130903,66.9200,67.7400,66.5200,66.7500,11469745,0
20130904,66.8200,67.5100,66.8000,67.2800,7723129,0
20130905,67.3300,67.9600,67.2400,67.8300,7887214,0
20130906,67.9800,68.4500,67.3700,68.0200,10218856,0
20130909,68.0000,69.3700,68.0000,69.2990,12259118,0
20130910,69.3900,70.3700,69.3900,70.0900,13446247,0
20130911,68.2900,68.6000,67.4900,68.0900,18643814,0
20130912,68.7300,69.7200,68.5000,68.8100,16886733,0
20130913,69.2100,69.2400,68.3600,68.5800,11493892,0
20130916,69.0200,69.0500,67.9700,68.0900,11865231,0
20130917,68.3600,69.4600,68.1500,69.4200,12558059,0
20130918,69.4700,69.8700,68.9100,69.6400,10657282,0
20130919,69.7100,70.0400,69.4200,69.4600,11173625,0
20130920,69.5200,69.8900,69.0000,69.0600,14111373,0
20130923,70.0000,70.2350,68.8800,68.9800,12952643,0
20130924,68.7200,68.9100,68.1400,68.5100,7613122,0
20130925,68.4400,69.0700,68.2600,68.7500,6799064,0
20130926,69.0800,69.3500,68.7000,68.8700,4820378,0
20130927,68.1900,68.2800,67.0800,67.3800,10219120,0
20130930,66.9400,67.5900,66.5500,67.3200,7795903,0
20131001,67.4000,67.8800,67.1700,67.4900,6728614,0
20131002,67.0300,67.7400,66.9510,67.6800,5957253,0
20131003,67.7200,67.7200,66.7000,67.1100,5963741,0
20131004,67.2500,68.1900,67.1300,68.0200,6856202,0
20131007,66.3900,67.6500,66.3000,67.1900,10706745,0
20131008,67.1800,67.2300,66.2600,66.3500,7915853,0
20131009,66.5500,66.5800,65.4700,65.7100,10144960,0
20131010,66.2200,66.9700,66.0000,66.8200,7191966,0
20131011,66.9600,67.6000,66.5900,67.5500,6557248,0
20131014,67.1100,67.9400,66.9200,67.7500,5491675,0
20131015,68.0000,68.7000,67.8000,68.1700,7534847,0
20131016,68.5000,69.1000,68.3900,68.8700,8027253,0
20131017,68.2900,68.7600,67.8485,68.7000,7208298,0
20131018,68.4700,68.9750,68.2200,68.4020,7817084,0
20131021,68.5100,68.9500,68.3600,68.7700,5566749,0
20131022,68.8500,69.2500,68.7900,68.9200,7947993,0
20131023,68.2600,68.5000,66.9200,67.0400,13314109,0
20131024,67.4600,67.5100,66.8150,66.9400,6656851,0
20131025,67.2000,68.2700,67.0000,68.2700,10055371,0
20131028,68.3900,68.6200,67.9600,68.5400,7436837,0
20131029,68.7300,69.3900,68.6000,68.9300,7053664,0
20131030,68.9900,69.3500,68.8300,69.0400,6767849,0
20131031,69.1900,69.9800,68.7600,69.4900,10363383,0
20131101,69.5300,70.0000,69.3220,69.9000,10573015,0
20131104,70.1400,70.1900,69.2500,69.5700,9055443,0
20131105,69.2500,69.5500,68.8600,69.0050,8308922,0
20131106,69.4300,69.8100,68.6700,69.7400,11158828,0
20131107,66.8300,67.7500,66.2500,67.0900,33247515,0
20131108,67.4200,68.0400,67.0600,67.4500,14430075,0
20131111,67.3000,67.9200,67.1782,67.6200,10386000,0
20131112,67.5400,68.5700,67.5400,68.5100,9512046,0
20131113,68.9900,70.0300,68.5500,70.0300,13352136,0
20131114,69.9800,71.4800,69.8500,71.2200,14448463,0
20131115,71.3400,72.1800,71.1000,72.1700,13169118,0
20131118,72.2800,72.3000,71.7150,71.9400,10492862,0
20131119,72.1800,72.4300,71.7300,71.8400,10221942,0
20131120,71.9500,72.4000,70.9100,71.0300,14878426,0
20131121,70.4000,71.8100,70.4000,71.7100,13241142,0
20131122,71.9100,73.0900,71.8700,72.9600,11948705,0
20131125,71.0900,72.5300,70.9600,72.4900,15410848,0
20131126,72.6900,73.6500,72.5900,73.6500,13455345,0
20131127,73.2400,73.5850,72.8100,73.5600,7764588,0
20131129,73.5200,73.8900,73.2600,73.5800,5812374,0
20131202,73.5300,73.8700,73.2350,73.4400,8677922,0
20131203,73.1900,73.4600,72.9300,73.3100,6979889,0
20131204,73.0200,73.5000,72.8500,73.1800,6406987,0
20131205,73.0100,73.4300,72.9000,73.2300,7404812,0
20131206,73.6000,73.9700,73.1000,73.7600,6711797,0
20131209,73.8800,74.1900,72.9400,73.3700,8631889,0
20131210,73.3000,73.8400,73.0900,73.3800,8433278,0
20131211,74.0000,74.1100,72.9600,73.0100,9354310,0
20131212,73.0000,73.4200,72.4900,72.7300,7308884,0
20131213,73.4500,73.4600,72.5300,72.5800,8533951,0
20131216,73.2200,73.2550,72.5000,72.7900,8452313,0
20131217,72.6600,72.9800,72.2600,72.9200,8418514,0
20131218,72.7000,73.2100,71.6800,73.1800,9004334,0
20131219,73.1500,73.3000,72.1300,72.4300,8584565,0
20131220,72.4100,73.0355,72.2430,72.7700,17147940,0
20131223,73.5200,73.5600,72.5200,72.8400,8575924,0
20131224,72.6700,73.2499,72.6400,73.0400,2567370,0
20131226,73.0500,73.6800,73.0500,73.4800,4556103,0
20131227,73.7500,74.0170,73.6550,73.8000,4413705,0
20131230,73.6600,73.9000,73.5000,73.5700,5360048,0
20131231,73.7600,74.3200,73.6400,74.2500,5552417,0
20140102,73.6100,73.7700,73.2550,73.3200,9858023,0
20140103,73.3300,73.4800,72.4400,72.8900,7913176,0
20140106,73.0800,73.2000,72.5500,72.7000,7090719,0
20140107,72.8000,73.3100,72.6000,73.2400,5793909,0
20140108,73.1500,73.6800,72.6800,73.6800,8876034,0
20140109,74.0371,74.1000,73.6800,73.9100,8981016,0
20140110,74.1100,74.5000,73.1700,73.8700,8791575,0
20140113,73.7800,74.2700,72.8300,73.2200,8512524,0
20140114,72.3700,73.7000,72.3700,73.3900,9779977,0
20140115,73.4700,74.6900,73.4000,74.5100,9934020,0
20140116,74.4700,74.8800,74.0100,74.7200,10115109,0
20140117,74.7000,74.9800,74.4300,74.7300,12088907,0
20140121,75.0000,75.5700,74.8600,75.4600,8691772,0
20140122,75.5000,75.8600,75.1200,75.7800,6981254,0
20140123,75.4900,75.9000,75.1600,75.8700,7840372,0
20140124,75.2900,75.4400,74.0600,74.0800,11454856,0
20140127,74.0100,74.3600,72.7400,73.2000,11528704,0
20140128,72.0000,73.1400,71.7500,71.9900,16881920,0
20140129,71.4000,72.0800,70.9800,71.1200,14953136,0
20140130,72.6500,73.3950,71.9700,73.2600,17411715,0
20140131,72.6800,74.4900,72.6200,74.2200,14551867,0
20140203,73.6700,73.9500,72.9300,73.3200,15061997,0
20140204,73.4000,73.4500,72.2750,72.5100,11530721,0
20140205,72.1000,72.6600,72.0300,72.3700,9688152,0
20140206,72.7400,73.3300,72.3240,73.2400,7946704,0
20140207,73.4000,74.4700,73.2000,74.4100,8725169,0
20140210,74.2000,74.7300,73.8902,74.6900,7455493,0
20140211,74.8100,75.7300,74.5300,75.6200,8788688,0
20140212,75.6600,76.6500,75.6600,76.4200,11380396,0
20140213,76.0000,76.7500,76.0000,76.4400,8902924,0
20140214,76.0100,76.4200,75.8200,76.2800,8059974,0
20140218,76.2500,76.2500,75.5300,75.6000,8725495,0
20140219,75.3700,75.9850,75.1100,75.7700,8202915,0
20140220,75.9600,76.2000,75.6800,75.9500,6906225,0
20140221,76.1800,76.5450,75.5700,75.6100,8603739,0
20140224,75.9700,75.9900,75.3923,75.4300,8647464,0
20140225,75.6200,75.8800,74.7400,74.9100,6906711,0
20140226,75.1500,75.5000,74.9000,75.0500,5469771,0
20140227,74.8900,75.2600,74.5000,75.1900,9261384,0
20140228,75.4100,75.4300,74.8500,75.2900,8395438,0
20140303,74.6200,74.6400,73.0400,73.6300,11119966,0
20140304,75.5000,76.7900,75.3500,76.1100,13203946,0
20140305,76.4400,76.9600,75.7900,76.6700,6644936,0
20140306,77.0000,77.1800,76.5411,77.0000,7277784,0
20140307,77.1000,77.2000,76.4400,76.7900,7136309,0
20140310,76.7900,77.0700,76.5500,77.0700,6849400,0
20140311,77.0900,77.2000,76.5800,76.7100,7276543,0
20140312,76.5900,77.1400,76.3100,76.9700,6406884,0
20140313,77.0000,77.1200,75.3850,75.6300,8279309,0
20140314,75.2300,75.9100,74.5000,74.7400,9792317,0
20140317,75.7200,77.3100,75.5300,77.0200,12207633,0
20140318,77.1900,77.7500,76.9000,77.4500,7113418,0
20140319,77.2200,77.5700,76.4150,76.8050,7148355,0
20140320,76.7800,78.3700,76.7000,78.1000,8848341,0
20140321,79.0300,79.0300,77.5100,78.1900,25462455,0
20140324,78.4400,78.7000,77.3100,77.7400,10308488,0
20140325,78.1300,78.7600,77.9900,78.5600,7309145,0
20140326,78.8200,79.6200,78.3100,78.3100,12377054,0
20140327,78.4200,79.7200,78.3100,79.0500,9585512,0
20140328,79.5000,79.5000,78.1000,79.2800,7979731,0
20140331,79.4900,79.6100,78.8100,78.8600,6307060,0
20140401,79.4200,80.1600,78.9900,80.1000,8408892,0
20140402,79.9800,80.2600,79.7500,80.1400,6253093,0
20140403,80.2100,81.3000,80.2100,80.5500,7995219,0
20140404,81.0900,81.3580,78.4600,78.5300,10303684,0
20140407,78.0000,79.2600,77.6000,78.0800,9092221,0
20140408,77.7100,78.9400,77.4800,78.8900,8027029,0
20140409,79.2600,79.9400,78.8500,79.9300,7743478,0
20140410,80.1000,80.3000,77.8500,78.0700,9273941,0
20140411,77.5300,78.9167,77.5300,78.0100,8609634,0
20140414,78.7000,79.2000,78.0300,79.1400,7426721,0
20140415,78.9900,79.9350,78.5000,79.4900,7939214,0
20140416,79.9900,80.2800,79.4200,80.1800,6276186,0
20140417,80.1400,81.3400,80.0400,81.3200,9445165,0
20140421,81.1900,81.6600,80.5600,80.9300,5502503,0
20140422,81.1700,81.3400,80.5800,80.6100,6733393,0
20140423,81.0000,81.0000,80.1600,80.7100,10489814,0
20140424,77.5000,78.6200,76.7700,77.8700,20592124,0
20140425,77.5900,77.8800,77.3304,77.6100,9710309,0
20140428,78.0000,78.6000,77.3700,78.0500,11397145,0
20140429,78.6400,79.0100,78.2300,78.5200,7357401,0
20140430,78.5600,78.8600,78.1400,78.7100,8393497,0
20140501,78.5300,79.4900,78.5300,78.9900,6419662,0
20140502,79.3000,79.3000,78.5000,78.9900,5478146,0
20140505,78.7600,79.9200,78.5100,79.5600,7002463,0
20140506,79.2300,79.6300,78.7500,79.3100,7320683,0
20140507,79.7200,79.9300,78.4301,79.3250,7717492,0
20140508,79.3400,80.0900,78.9600,79.5000,6642509,0
20140509,79.9400,79.9400,78.5800,79.5000,5322051,0
20140512,79.7200,80.1200,79.6200,79.9700,6094694,0
20140513,79.9200,80.3900,79.7800,80.3700,5158150,0
20140514,79.8300,80.9900,79.8300,80.4100,7668880,0
20140515,80.3400,80.8100,79.1800,79.7800,9509063,0
20140516,79.7000,79.7700,78.7600,79.4200,7468174,0
20140519,79.2200,79.9900,79.2000,79.8100,4905756,0
20140520,79.9500,80.3500,79.5200,79.8600,7768576,0
20140521,79.1700,79.9800,79.1200,79.6700,7061127,0
20140522,79.4800,79.9200,79.4300,79.5600,5731267,0
20140523,79.9800,79.9900,79.4900,79.8800,4011250,0
20140527,79.9300,80.5000,79.9000,80.4600,7432490,0
20140528,80.2000,80.7400,80.1600,80.2200,7145581,0
20140529,80.5800,80.5800,79.8800,80.1900,9191517,0
20140530,80.3300,80.5300,79.9200,80.4500,6385141,0
20140602,80.6600,80.7900,80.0400,80.4800,6423824,0
20140603,80.1800,80.6800,79.9600,80.4000,6569755,0
20140604,80.3200,80.3897,79.7000,79.9200,6000490,0
20140605,79.8300,79.9300,79.1500,79.6600,8557315,0
20140606,80.2000,80.5000,79.8000,80.3800,5767540,0
20140609,80.2800,80.4700,79.7000,79.9500,4683706,0
20140610,79.9600,79.9600,79.1400,79.1800,7660401,0
20140611,79.0000,79.5000,78.4400,79.2100,6190540,0
20140612,79.1300,79.7600,78.8100,79.3400,6866953,0
20140613,79.4600,79.8200,78.9300,79.1100,6594019,0
20140616,78.8300,79.3900,78.4500,78.6500,9529069,0
20140617,78.4300,79.4200,78.4000,79.1600,6403762,0
20140618,79.6800,79.6800,78.6300,79.1900,6685047,0
20140619,79.3000,79.8000,79.1900,79.7500,6169529,0
20140620,79.9800,79.9850,79.4400,79.8600,10154026,0
20140623,79.6300,79.9900,79.3200,79.4300,5654419,0
20140624,79.3100,79.8700,78.6800,78.7800,9941173,0
20140625,78.5000,78.5500,77.9100,78.0500,9933975,0
20140626,78.4000,79.1300,78.0800,78.7700,6947302,0
20140627,78.5700,79.0400,78.1800,78.9900,5840201,0
20140630,79.1500,79.3900,78.6500,79.2000,5688198,0
20140701,79.3500,79.8200,78.9300,79.7300,5215768,0
20140702,79.8100,80.4300,79.7000,80.1700,4914754,0
20140703,80.5000,81.2790,80.0900,80.9900,4872268,0
20140707,80.6700,80.9500,80.2100,80.8200,5126865,0
20140708,80.6300,80.8550,80.4200,80.6500,6924690,0
20140709,81.1100,81.1100,80.3750,80.7700,4298233,0
20140710,79.9300,80.6800,79.8000,80.4300,4552552,0
20140711,79.9000,80.2000,79.1500,79.6000,7834257,0
20140714,79.4400,79.7800,79.3800,79.5200,6947226,0
20140715,79.3900,79.9100,79.1500,79.4400,5486134,0
20140716,79.7200,79.9400,79.5800,79.6200,5574398,0
20140717,79.1100,79.2100,77.8800,78.1100,11656555,0
20140718,78.5500,79.4300,78.2500,79.3900,7775751,0
20140721,79.4100,79.9700,79.1100,79.6700,7111709,0
20140722,80.0900,81.8700,79.9900,81.5300,9670029,0
20140723,81.8900,81.9700,81.4200,81.6000,7966812,0
20140724,77.6000,77.6300,75.6600,76.1720,32566643,0
20140725,76.0000,76.5800,75.8200,76.1000,12789994,0
20140728,76.1000,76.2500,75.5300,75.8300,10127417,0
20140729,75.6500,75.9500,75.2600,75.3100,9914229,0
20140730,75.6800,76.2300,75.1500,76.0400,9832306,0
20140731,75.3900,75.6000,73.6500,73.7200,13310270,0
20140801,73.6700,73.8450,71.8200,72.5500,14145224,0
20140804,72.8700,73.4700,72.8300,73.2600,11908358,0
20140805,73.2000,73.3500,72.5600,72.7500,8698642,0
20140806,72.4200,73.1500,72.1600,72.8900,6642477,0
20140807,73.2800,73.3500,72.3400,72.4900,8776551,0
20140808,72.7200,73.9600,72.5000,73.8800,8503535,0
20140811,74.2000,74.9800,73.9200,74.7300,8119808,0
20140812,74.8600,74.9300,73.9000,74.1400,6943168,0
20140813,74.5800,74.6500,74.0400,74.5000,6427962,0
20140814,74.7600,74.9900,74.6000,74.7600,5979502,0
20140815,75.1300,75.1300,73.9850,74.4100,8944651,0
20140818,74.8300,75.1000,74.6150,75.0300,4671576,0
20140819,75.0500,75.2200,74.9100,75.1300,7137174,0
20140820,74.5500,76.6400,74.5500,76.4390,10800868,0
20140821,76.6100,77.3100,76.4500,76.7700,7994510,0
20140822,76.7100,77.2200,76.7100,76.8200,4678489,0
20140825,77.1700,77.3000,76.3353,76.5900,4243330,0
20140826,76.8200,77.1000,76.2601,77.0100,5970791,0
20140827,77.1500,77.1900,76.4900,76.9700,6811595,0
20140828,76.6900,76.9000,76.3100,76.3400,4619736,0
20140829,76.6000,76.6000,75.7600,76.1000,5403265,0
20140902,75.9200,76.0800,74.7500,75.0600,8883303,0
20140903,75.4700,75.7200,74.8200,74.8900,9090999,0
20140904,75.2200,75.5500,74.6200,75.1100,7392483,0
20140905,75.0000,75.8500,74.8900,75.8100,6354057,0
20140908,75.4900,76.2425,75.4900,75.9000,5607823,0
20140909,75.9000,76.1100,75.5100,75.8400,5720961,0
20140910,75.8000,76.2500,75.7600,75.9300,5729593,0
20140911,75.5800,76.1200,75.2000,76.1100,5991584,0
20140912,75.8000,75.8550,75.2100,75.3300,7572565,0
20140915,75.5000,75.5800,74.9900,75.0800,6125605,0
20140916,75.0800,75.9650,74.9000,75.7100,6864678,0
20140917,75.6600,76.1700,75.2802,75.8300,5999645,0
20140918,75.9100,76.4500,75.8300,76.4400,6500584,0
20140919,77.0000,77.0000,75.3900,75.5300,12650143,0
20140922,75.4900,76.3400,75.2800,76.2900,9008610,0
20140923,76.2300,76.5700,75.8100,75.8300,7386078,0
20140924,75.6500,76.2400,75.4200,76.2400,5095276,0
20140925,76.0300,76.1700,74.7200,74.8100,6720687,0
20140926,74.5900,75.1300,74.1700,75.0600,6216249,0
20140929,74.6300,75.0800,74.1600,74.8200,5480519,0
20140930,74.7150,75.0900,74.1100,74.7700,7640593,0
20141001,74.6400,74.8100,73.8400,73.8800,7964773,0
20141002,74.1400,74.1400,73.1600,73.6550,6778598,0
20141003,73.8800,75.2000,73.8700,74.8600,7158492,0
20141006,75.0000,75.3400,74.3100,74.7250,5556363,0
20141007,74.2300,74.4300,73.4800,73.5100,7468772,0
20141008,73.4400,75.4400,73.2200,75.1900,8870802,0
20141009,75.2200,75.3000,73.9500,74.0800,8767197,0
20141010,73.5200,73.9400,71.2000,71.2200,15980542,0
