DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,46.2200,48.3800,45.6000,45.9100,8293000,0
20010103,44.1100,50.1200,42.1900,49.8100,15317700,0
20010104,49.7500,54.2100,48.5100,51.6100,19354800,0
20010105,51.6100,51.6100,46.2800,46.9000,12625400,0
20010108,46.9000,46.9000,44.5400,46.5900,10807800,0
20010109,44.6100,44.9800,43.3000,44.3600,15945000,0
20010110,43.6800,46.3400,43.2400,46.0300,10323900,0
20010111,44.9800,49.1900,44.7300,49.1900,11842400,0
20010112,48.5700,48.6900,46.6500,47.4500,10038500,0
20010116,47.5800,47.5800,45.7200,47.2700,7543300,0
20010117,49.3100,51.4200,48.4500,50.1200,15461900,0
20010118,49.3100,51.2300,47.9500,50.8000,11893300,0
20010119,51.4800,52.0400,49.3100,49.8700,13487900,0
20010122,48.9400,49.3800,46.5900,48.1400,9522400,0
20010123,44.9800,45.6000,43.6100,44.6100,30667100,0
20010124,44.9100,45.3500,42.6200,43.1200,16363200,0
20010125,42.7500,43.1200,41.6900,41.6900,10686000,0
20010126,40.8900,41.3800,40.2700,41.1400,12559800,0
20010129,41.1600,43.6900,39.6900,43.5900,14015600,0
20010130,42.8400,44.9300,42.8400,44.3600,10951500,0
20010131,43.8400,45.5900,43.4400,43.4400,10300900,0
20010201,43.6400,44.5800,42.2800,43.3500,7234300,0
20010202,44.0800,44.6200,42.7000,42.7200,7070500,0
20010205,41.6700,42.5300,39.7200,40.6700,10462800,0
20010206,41.1500,42.0000,40.6600,40.6700,7402900,0
20010207,40.4100,41.6200,38.2800,38.6800,15091600,0
20010208,39.4700,40.5100,38.4300,38.4300,12950200,0
20010209,38.4300,38.4400,36.6900,37.0200,14012800,0
20010212,36.8900,38.2900,35.7000,37.3900,11882200,0
20010213,37.4000,38.1800,37.0200,37.1000,8611600,0
20010214,37.1000,39.4200,36.6000,38.4300,10810900,0
20010215,39.8200,41.4100,39.4300,40.3200,12504900,0
20010216,37.4900,38.1800,35.9600,36.3000,15726800,0
20010220,36.6900,36.7100,33.8200,34.2200,12912600,0
20010221,33.2200,34.9100,33.1600,33.9700,14892400,0
20010222,34.1700,34.1900,31.2400,32.4300,21758800,0
20010223,31.7400,31.7400,28.0200,29.9000,22125500,0
20010226,30.1500,30.4500,28.7600,28.9100,13686700,0
20010227,29.1600,31.7400,29.0400,29.7500,13832100,0
20010228,30.1500,31.1400,28.7600,29.3100,13026400,0
20010301,28.7600,32.5300,28.3600,32.1300,12942000,0
20010302,31.4400,36.3000,31.1400,34.7700,18867500,0
20010305,34.7100,35.7300,33.7200,34.4100,9584800,0
20010306,36.5000,37.0900,35.7000,35.8000,11763600,0
20010307,35.8000,36.0200,33.7800,34.4700,10558200,0
20010308,34.3100,34.9600,34.2200,34.5100,7530500,0
20010309,33.4700,33.4800,31.9800,32.4800,10589900,0
20010312,30.7400,32.6800,29.9200,30.8400,14467600,0
20010313,31.0400,33.0400,30.7600,32.5400,11610400,0
20010314,30.6500,33.2200,30.2500,31.2500,9946200,0
20010315,33.6200,33.6200,30.8500,31.2200,9395200,0
20010316,30.6400,32.7300,30.5500,31.0900,10729200,0
20010319,31.0900,33.0400,30.2100,32.2400,10163300,0
20010320,32.4300,34.6700,31.4600,31.9800,11430800,0
20010321,32.2300,34.4900,30.4500,33.7400,13260900,0
20010322,34.8600,38.1900,34.1300,37.5600,17220700,0
20010323,39.2100,39.2500,35.7100,38.4900,16215400,0
20010326,38.1800,38.1800,34.6800,36.2000,14307100,0
20010327,35.8700,36.6500,34.7100,35.9500,15508500,0
20010328,35.5900,35.7000,31.7400,32.2100,17701700,0
20010329,31.6400,33.2100,30.2500,31.1600,13163200,0
20010330,31.2400,32.7300,29.8900,30.7200,12090400,0
20010402,31.3400,31.5900,27.7500,28.1200,15161700,0
20010403,28.0200,28.1700,26.1800,27.2700,16190300,0
20010404,27.2700,29.2500,26.7800,27.4600,14922200,0
20010405,29.7500,31.4300,29.1200,30.8900,12284000,0
20010406,29.8000,29.9400,27.2700,28.0300,14106200,0
20010409,28.2600,28.2700,26.0400,27.2800,10508500,0
20010410,27.1700,29.9500,27.1600,29.3600,14792200,0
20010411,33.7200,35.4600,32.2400,33.7200,23798600,0
20010412,32.7800,35.7000,32.0900,35.1600,14204600,0
20010416,33.9200,34.1200,31.8800,32.7400,9501400,0
20010417,31.7400,35.9500,31.7400,33.7200,14859900,0
20010418,34.7000,38.1800,34.6600,35.8400,24527000,0
20010419,36.6900,38.5900,35.6500,38.4900,12315600,0
20010420,37.6900,38.8600,36.4000,37.1900,12010400,0
20010423,36.6900,36.6900,34.6100,35.3900,9255700,0
20010424,35.6000,36.8900,34.1700,34.1700,8886300,0
20010425,34.7100,35.9000,34.2200,34.7600,9703900,0
20010426,34.7700,35.8200,33.8400,34.2400,9501800,0
20010427,35.6800,36.9600,35.2300,36.7000,8286000,0
20010430,37.6600,39.6800,37.2600,38.4000,11470700,0
20010501,38.4000,39.3400,37.7700,39.2700,9396700,0
20010502,39.6900,40.6900,39.2000,39.6500,10145900,0
20010503,37.9600,38.3500,37.4200,37.6800,9237800,0
20010504,37.6800,37.6800,36.2100,37.5600,9253700,0
20010507,37.9600,39.2000,37.5100,38.1400,7051600,0
20010508,39.4000,39.6200,38.2100,38.8000,5400900,0
20010509,38.0100,38.1000,36.7200,37.2600,8992900,0
20010510,38.7000,38.7000,37.4600,37.4900,6997000,0
20010511,37.4900,37.9300,36.8400,37.1800,4372600,0
20010514,36.7200,36.8700,35.8000,36.5100,4329700,0
20010515,36.5000,37.5300,36.0900,36.7500,5579800,0
20010516,36.2700,38.6100,36.2200,38.2100,7624900,0
20010517,38.8000,39.8000,38.5000,39.5000,8262700,0
20010518,39.5000,39.6900,38.1100,39.4100,8638600,0
20010521,39.6600,41.7800,39.5000,41.5400,11854900,0
20010522,42.0800,42.5800,40.7100,40.9900,9636300,0
20010523,40.6900,40.9000,39.2800,39.2800,6023100,0
20010524,39.2900,39.6900,37.2300,38.1200,8899200,0
20010525,38.4500,38.5800,37.3300,37.5600,5668900,0
20010529,37.5100,37.6100,35.9700,36.2700,7063400,0
20010530,35.7300,35.7300,32.4500,32.8400,13332900,0
20010531,32.8600,34.4300,32.8600,33.8600,8670500,0
20010601,34.4100,34.7700,33.2400,33.9900,7778100,0
20010604,34.0400,34.5300,33.2400,33.9900,4738600,0
20010605,34.2500,36.2200,34.2500,35.7200,7094100,0
20010606,35.6900,36.0200,34.4900,35.2400,5926100,0
20010607,34.8300,39.0900,34.8300,39.0900,11978300,0
20010608,38.7000,39.0000,37.2900,37.7800,6586500,0
20010611,37.6600,37.6600,36.1200,36.5300,4697100,0
20010612,34.4100,34.9800,32.8500,34.6300,18203000,0
20010613,35.2300,35.5200,33.7500,33.7600,6454700,0
20010614,33.2400,33.4900,31.2600,31.2700,11356300,0
20010615,30.4200,32.7000,30.2500,31.8900,10887000,0
20010618,32.0000,32.7300,30.7600,30.8900,5820400,0
20010619,32.4900,32.7000,28.8800,29.3700,11495500,0
20010620,28.4300,29.9600,28.0300,29.7200,14956300,0
20010621,29.6700,30.4600,29.0400,30.1700,8423900,0
20010622,30.1700,31.0000,29.7700,30.0700,7779000,0
20010625,30.5700,30.6600,29.5400,30.6100,5960700,0
20010626,29.7700,31.4800,28.7800,30.6700,6915100,0
20010627,30.4700,31.1600,29.8300,30.6700,7111300,0
20010628,31.2600,32.1900,31.2600,31.4800,10325900,0
20010629,32.1600,33.7500,31.2600,31.6600,13360100,0
20010702,31.7600,33.5300,31.7500,32.5800,8184200,0
20010703,32.5400,32.5400,31.8900,32.0700,4193300,0
20010705,32.0700,32.2600,30.7800,31.1200,5675600,0
20010706,30.0200,30.2700,28.8200,29.0300,6704400,0
20010709,28.9900,29.5600,28.6700,29.1800,5814600,0
20010710,29.1300,30.5300,29.0300,29.4200,9250700,0
20010711,29.2700,30.6500,29.2300,29.8200,9538700,0
20010712,31.2600,33.2300,31.1600,32.8900,10906400,0
20010713,32.7500,34.0400,31.9700,32.9500,8849000,0
20010716,32.8000,33.1000,31.0100,31.3000,6846100,0
20010717,30.3700,31.7600,29.9200,31.4800,11221700,0
20010718,31.3600,31.7100,29.7500,29.8700,7513600,0
20010719,31.6600,32.8500,31.3900,32.5100,9816900,0
20010720,30.8100,32.2500,30.7400,31.2700,5917300,0
20010723,31.3800,31.8900,30.1200,30.5700,5260700,0
20010724,29.8200,31.9900,29.6700,29.9700,15440100,0
20010725,29.8700,31.4900,29.2600,31.3700,18475700,0
20010726,30.9100,33.9900,30.8600,33.5600,12508000,0
20010727,33.2700,35.4500,33.2700,34.6100,13906300,0
20010730,35.4500,35.6200,34.4700,34.7100,7961000,0
20010731,34.9600,35.7000,34.0600,34.2600,7586500,0
20010801,36.1400,37.1400,35.8500,36.3800,14927700,0
20010802,37.3400,38.2300,37.1400,37.8800,14816900,0
20010803,37.7400,37.8800,36.8900,37.2400,6480200,0
20010806,36.0000,36.9900,35.9000,36.4800,5287100,0
20010807,35.7500,35.8500,34.4600,35.2000,9882800,0
20010808,34.8100,35.6400,33.2800,33.4300,11152100,0
20010809,33.4300,34.1500,33.1700,33.9600,7972400,0
20010810,34.5000,35.1800,32.6700,34.4100,11584900,0
20010813,35.2400,35.2400,33.8800,34.5400,5986700,0
20010814,34.7600,35.4200,34.3900,34.6200,7389600,0
20010815,34.5600,34.7600,33.1900,33.1900,5228000,0
20010816,33.0700,34.5700,32.1300,34.4800,9664700,0
20010817,33.0700,33.7100,32.2900,32.9100,7485400,0
20010820,32.9100,33.6200,32.4200,33.1300,4839500,0
20010821,33.2600,33.7500,32.2700,32.2800,5318200,0
20010822,33.0700,33.7600,32.5200,33.4200,9319700,0
20010823,33.4200,34.2100,33.1800,33.7200,6382300,0
20010824,34.5100,35.4500,34.1500,35.2500,8712000,0
20010827,35.4500,36.2500,35.2500,35.7500,6826100,0
20010828,36.0500,36.7400,35.4500,35.4600,14303400,0
20010829,35.7400,35.8500,33.2700,33.8100,8128800,0
20010830,33.5200,33.8100,32.3700,32.7600,8557600,0
20010831,31.7800,33.5600,31.7800,32.8700,8118600,0
20010904,32.8700,33.4700,31.6900,31.8800,8281800,0
20010905,31.7800,32.2500,29.3400,30.6300,17798400,0
20010906,29.7900,30.3400,28.9600,29.2900,14009100,0
20010907,28.8500,30.3700,28.0500,28.4200,16004500,0
20010910,28.3200,29.6700,28.1000,28.4100,12687600,0
20010911,28.4100,28.4100,28.4100,28.4100,0,0
20010917,25.6200,27.5100,25.6100,26.8100,13120800,0
20010918,26.3200,27.3100,23.9800,24.1300,13312900,0
20010919,24.3300,24.7800,21.5500,23.7300,19076700,0
20010920,23.4900,24.3900,21.5800,21.5800,20066400,0
20010921,20.0100,22.8400,19.9600,22.8400,19731100,0
20010924,23.7300,25.5700,23.5400,24.2800,16050400,0
20010925,24.0800,25.3200,23.2500,24.2300,12984900,0
20010926,24.9800,24.9800,23.2400,23.5800,8494700,0
20010927,23.4900,23.5800,21.2500,23.5800,12865400,0
20010928,23.5900,25.0600,23.5800,24.8100,12024200,0
20011001,25.0700,25.4200,24.0800,24.8200,10527900,0
20011002,24.1300,24.8200,22.5900,22.9800,12094800,0
20011003,22.9900,25.8200,22.5900,25.0800,20569200,0
20011004,25.7200,27.8700,25.1400,26.8600,16901000,0
20011005,26.5600,27.5600,25.2200,26.9200,11161800,0
20011008,26.3200,28.5500,26.0300,28.5500,11658900,0
20011009,28.5000,28.5100,26.5100,26.6200,11501100,0
20011010,26.8100,28.5300,26.6200,28.3500,7683600,0
20011011,29.7900,31.4800,28.8000,30.6400,18075200,0
20011012,30.3900,31.2900,29.1400,31.1800,9921700,0
20011015,29.7900,30.1900,29.2200,30.1300,8002700,0
20011016,30.3400,31.3600,29.7100,31.2700,7437300,0
20011017,31.5300,32.2700,27.8100,29.7000,12324600,0
20011018,27.6100,28.2500,26.4200,27.8100,18567000,0
20011019,27.4100,27.9000,26.3900,27.5500,9050800,0
20011022,27.3300,28.7100,27.0600,28.7100,7802000,0
20011023,29.2500,29.7900,28.1900,28.4000,10195000,0
20011024,28.9900,30.1400,28.8000,29.6400,9614500,0
20011025,29.1000,31.2700,28.4100,31.0400,10461000,0
20011026,30.5900,31.1300,30.1300,30.2400,9266700,0
20011029,30.0600,30.3100,28.3200,28.3200,7206100,0
20011030,27.3800,28.3200,26.8700,27.1000,9297100,0
20011031,27.5900,29.0100,27.3700,27.8100,9876900,0
20011101,27.8200,29.5600,27.8100,29.1200,8531700,0
20011102,29.2500,29.9900,28.8200,29.7400,7173200,0
20011105,30.5100,30.7000,29.5400,29.7100,8648500,0
20011106,29.8100,31.4200,29.6100,31.2900,9358200,0
20011107,30.8100,32.4700,30.5600,31.6500,12384600,0
20011108,32.4000,33.6900,31.4900,31.7100,13186300,0
20011109,31.1600,31.7000,30.6100,30.8100,7996600,0
20011112,30.8100,32.1000,29.8400,31.7000,6281500,0
20011113,33.5400,33.7900,32.3500,33.6100,10606800,0
20011114,33.7900,34.2800,32.4700,33.6700,10001300,0
20011115,33.3100,33.9800,32.1800,33.0600,7628900,0
20011116,33.3700,33.3700,32.0200,32.4300,5833600,0
20011119,32.9400,32.9500,32.1600,32.7500,7762300,0
20011120,32.3500,32.8900,31.0000,31.0500,8710500,0
20011121,30.8100,31.2000,29.8600,30.9100,10316900,0
20011123,30.8100,31.6500,30.0600,31.5400,2719200,0
20011126,31.7900,32.5900,31.4500,32.2500,7584800,0
20011127,32.0000,33.2000,31.0300,32.3800,11091200,0
20011128,31.8000,32.2900,30.5600,30.8400,7794900,0
20011129,31.2500,31.9000,30.3100,31.8700,10854100,0
20011130,31.6500,32.4300,31.2900,31.8500,7668800,0
20011203,31.3100,31.9000,30.5600,30.7900,7271600,0
20011204,30.8100,31.2900,30.6200,30.8100,12018100,0
20011205,31.4300,33.5400,31.2500,33.2900,18235600,0
20011206,32.6000,33.7800,32.5000,33.2900,11984500,0
20011207,32.6900,33.4600,32.0000,32.5000,12222900,0
20011210,31.3500,32.0500,30.5500,30.9200,10355700,0
20011211,31.5000,32.0000,30.3100,30.8600,9941000,0
20011212,31.6500,32.0200,31.2100,32.0000,10199200,0
20011213,31.0500,31.0600,29.6900,29.7300,11873800,0
20011214,30.0100,30.5100,29.5100,30.1600,8831300,0
20011217,30.0100,30.6600,29.5300,29.9800,8760100,0
20011218,29.8800,30.6000,29.3300,29.6200,8880000,0
20011219,28.8200,28.8200,27.4700,27.7300,17893000,0
20011220,26.8300,27.5300,25.3400,26.3300,21123800,0
20011221,26.9800,27.9900,26.9400,27.8200,17544400,0
20011224,27.4800,27.8000,27.1000,27.6600,3487900,0
20011226,27.3600,28.7900,27.3600,27.8700,6841300,0
20011227,29.0700,29.0700,28.0300,28.5700,6570700,0
20011228,28.7300,29.0000,27.9200,28.4800,7308500,0
20011231,28.4700,28.4700,27.5800,27.8200,7498500,0
20020102,28.4700,28.7700,27.6400,28.6400,10574100,0
20020103,28.8200,30.8100,28.8200,30.5100,15128900,0
20020104,30.9000,31.2000,29.0400,30.2100,12953200,0
20020107,30.2100,30.6100,28.5700,29.2300,11746100,0
20020108,29.0700,29.7500,28.6700,28.8200,10269100,0
20020109,29.5600,29.6500,27.8200,28.0300,15593700,0
20020110,27.8700,28.0700,27.0800,27.3800,15016400,0
20020111,27.5300,28.1700,26.8300,27.0700,12033500,0
20020114,26.9900,27.4500,26.3800,26.9200,10888300,0
20020115,27.0400,27.3300,25.9600,26.2400,12882400,0
20020116,25.9400,26.9800,25.6900,26.1500,12289600,0
20020117,26.8300,27.2800,26.0400,27.2800,14560900,0
20020118,26.4600,27.6800,26.3500,27.3700,14401600,0
20020122,27.0400,27.2700,25.4400,25.5900,12798200,0
20020123,25.5900,26.2800,25.1200,25.8400,12597000,0
20020124,26.1500,27.8200,26.1500,27.2800,12421400,0
20020125,26.7000,27.3200,26.6300,27.2800,7307100,0
20020128,27.9700,28.2400,27.3600,28.2200,10724600,0
20020129,29.8400,30.3300,29.5900,29.8000,28730400,0
20020130,29.8400,30.5700,29.0900,30.5500,13803700,0
20020131,30.5500,31.3300,29.9500,31.0400,14615700,0
20020201,31.0400,31.4300,30.3200,30.3300,10548700,0
20020204,29.8800,30.5300,29.3400,29.5900,9324200,0
20020205,29.1200,29.9900,28.3400,29.5900,11406100,0
20020206,29.5400,29.7900,28.8400,29.3400,9505800,0
20020207,29.3400,30.3500,28.9600,29.3800,11630500,0
20020208,29.7400,30.3300,29.1000,30.1200,12388300,0
20020211,30.3700,31.7700,30.3300,31.7700,10048900,0
20020212,31.5300,32.2200,30.9600,31.6500,9444400,0
20020213,31.7200,32.7300,31.6300,32.7300,9547800,0
20020214,32.7300,33.5000,32.2100,32.3300,13461800,0
20020215,32.3300,32.7400,30.9600,31.3300,10433600,0
20020219,30.5900,30.8300,29.4500,29.7800,11653500,0
20020220,29.8400,30.1300,27.9500,29.8300,14415600,0
20020221,29.2900,29.6200,28.4400,28.7000,11034800,0
20020222,28.8400,29.8400,28.2400,29.3500,9275300,0
20020225,29.8400,31.0100,29.7100,30.6800,7571300,0
20020226,30.9300,31.0800,29.8700,30.8200,8171200,0
20020227,31.2400,31.4300,29.7000,30.1900,11360200,0
20020228,30.2500,30.3100,28.9400,29.1900,7944600,0
20020301,29.5700,31.3300,29.4900,31.3300,14192300,0
20020304,31.3300,33.8100,31.2600,33.8000,16545600,0
20020305,33.4200,34.3100,33.0100,33.8000,15201700,0
20020306,34.0100,34.1000,32.5700,34.0100,11490200,0
20020307,34.3100,35.0100,33.6600,34.5600,10150700,0
20020308,35.1100,35.7400,34.6600,35.5100,13317000,0
20020311,34.6100,34.7400,33.6100,33.9200,10878200,0
20020312,32.8200,33.3600,31.9600,32.5700,13389700,0
20020313,32.5700,32.7000,31.5900,32.2200,9856800,0
20020314,32.2200,33.2700,32.2200,32.7100,6961500,0
20020315,32.9500,34.0700,32.6200,33.9000,9949200,0
20020318,34.1200,34.9100,33.3800,33.8100,9498100,0
20020319,34.0600,34.7300,33.3700,34.3800,6399300,0
20020320,33.7100,33.9900,33.2500,33.3200,7264700,0
20020321,33.4200,34.2500,33.3200,33.9700,7858600,0
20020322,33.8300,33.9500,32.8200,32.9800,9816700,0
20020325,32.9800,33.4200,31.8000,31.8700,9694500,0
20020326,31.9300,33.6100,31.8900,33.3400,8193400,0
20020327,32.8200,33.3200,32.3400,32.9200,6449500,0
20020328,33.1700,33.7600,32.6000,32.9200,7533600,0
20020401,32.8200,34.0500,32.3900,33.9000,6800800,0
20020402,33.2200,33.8300,33.1200,33.5600,9694600,0
20020403,33.8100,34.2100,32.4200,32.8100,9923300,0
20020404,32.9200,33.4700,32.5700,33.1400,8289600,0
20020405,33.3700,33.6200,33.0200,33.2400,7508500,0
20020408,32.3300,33.0700,31.8700,32.8200,9483600,0
20020409,33.0700,33.5100,31.5300,32.1400,12914700,0
20020410,31.8200,32.0300,30.8400,31.9700,12222300,0
20020411,31.8000,31.9100,30.6400,30.7800,12339300,0
20020412,31.2300,31.9200,31.0200,31.6300,7427600,0
20020415,32.0700,32.2500,31.1600,31.9500,9246400,0
20020416,33.4200,34.3200,33.3600,33.6000,18199200,0
20020417,33.8100,34.6700,33.7300,33.8600,13060400,0
20020418,33.3200,34.0100,32.9600,33.4400,9871800,0
20020419,33.9500,34.1100,32.9600,33.1200,7826100,0
20020422,32.6200,32.8200,32.3400,32.4200,6201700,0
20020423,32.7700,33.3000,32.0700,32.2500,8612700,0
20020424,32.3700,32.9500,31.3800,31.5800,10251900,0
20020425,30.8300,31.4000,30.0800,31.3300,15339200,0
20020426,31.3500,31.6000,29.9800,30.2600,8764800,0
20020429,30.3000,31.3600,29.9700,30.5000,9196100,0
20020430,30.0500,31.5400,30.0500,30.7800,7729500,0
20020501,30.8500,31.2000,29.6300,31.0500,10852900,0
20020502,30.8100,31.3500,29.3600,29.6500,11531600,0
20020503,29.1900,29.4600,27.7100,28.1600,11948500,0
20020506,27.9600,28.5500,27.0900,27.4200,8024000,0
20020507,27.8600,28.0700,26.8700,27.3800,12150700,0
20020508,28.8600,30.9900,28.8200,30.4500,15375200,0
20020509,30.5000,30.5300,29.2800,29.6500,8690300,0
20020510,29.7600,29.8900,28.3900,28.5600,7973600,0
20020513,28.8700,30.1200,28.4100,30.1200,7360100,0
20020514,31.8500,32.0600,30.9500,31.1500,13416800,0
20020515,31.2300,32.3000,30.5500,31.5500,10546500,0
20020516,31.5400,32.0800,30.9000,31.9500,6969900,0
20020517,32.4100,32.5800,31.5400,32.1800,9043500,0
20020520,32.1800,32.3200,31.3500,31.5500,5354100,0
20020521,31.7500,31.8100,30.1900,30.4600,7130900,0
20020522,30.1000,30.9000,29.7400,30.5100,6626300,0
20020523,30.5200,30.6600,29.6600,30.4700,6027300,0
20020524,30.2700,30.2700,29.6400,29.8400,4793900,0
20020528,29.8400,30.1500,28.9600,29.7500,6479600,0
20020529,29.1200,29.2400,28.5800,28.5900,6262600,0
20020530,28.2600,29.1000,27.7500,28.6600,7754200,0
20020531,29.1000,29.6000,28.0900,28.5300,7374500,0
20020603,28.5600,28.5600,27.3700,27.6100,8991500,0
20020604,27.3800,28.2400,26.9200,27.9600,11269800,0
20020605,27.9100,28.4100,27.2400,28.3000,8299100,0
20020606,28.1100,28.1800,27.0700,27.5600,10899300,0
20020607,25.3800,26.6000,25.2800,26.2700,16617700,0
20020610,26.1700,26.5200,25.6200,25.6500,8311700,0
20020611,26.1200,26.3700,24.8200,24.8300,9164900,0
20020612,24.8800,26.1200,24.6300,25.5200,13726700,0
20020613,25.3800,26.1700,24.8800,25.4300,8666700,0
20020614,24.3800,25.4800,23.3800,25.2800,12441400,0
20020617,25.4300,26.6800,25.4200,26.5100,8489000,0
20020618,26.3700,27.4700,25.9400,25.9600,7986800,0
20020619,25.0300,25.9900,24.6500,24.7300,10859700,0
20020620,24.8300,25.2600,23.9200,24.3500,10931900,0
20020621,23.9100,24.4600,22.3900,22.8200,14736800,0
20020624,22.3900,24.3800,22.3900,24.0200,12069500,0
20020625,24.7300,24.8900,23.2600,23.3200,13855600,0
20020626,22.1400,24.8800,22.0400,24.1100,13026200,0
20020627,24.6300,25.1800,23.6300,24.5500,12110200,0
20020628,24.3800,25.1900,23.5900,23.5900,10172200,0
20020701,24.2800,25.3000,22.9900,23.3400,9540200,0
20020702,22.6900,22.9900,21.8900,22.0800,12638500,0
20020703,21.9500,23.0500,21.6900,23.0300,10118700,0
20020705,23.6800,25.0700,23.6800,24.8600,6943900,0
20020708,24.8700,25.2700,23.5800,24.0300,9658200,0
20020709,23.7300,23.8100,22.8800,23.1900,7460200,0
20020710,23.3400,23.3900,22.0100,22.0700,9986600,0
20020711,21.9400,23.9700,21.1500,23.0600,14495100,0
20020712,23.0600,24.2800,22.3900,23.6300,14518700,0
20020715,23.2100,24.9800,22.9900,24.4800,15086300,0
20020716,24.4800,26.3200,24.4700,25.0000,18508300,0
20020717,26.3700,27.1200,21.2600,25.6600,16129500,0
20020718,25.6500,26.3200,25.0800,25.0800,9783300,0
20020719,24.7800,26.1200,24.4400,24.7300,12233000,0
20020722,24.7300,24.9000,23.0400,23.2800,15996100,0
20020723,24.3800,24.3800,23.1400,23.3700,14075500,0
20020724,22.8900,24.1100,22.2800,23.8800,16922600,0
20020725,22.8400,23.2900,21.0100,22.0300,16249200,0
20020726,22.1100,23.2100,21.4000,22.2300,14565500,0
20020729,23.2600,23.6600,22.3900,23.4100,11542000,0
20020730,23.1100,23.8300,22.8800,23.5600,9454900,0
20020731,23.4600,23.4600,22.4100,23.0600,9559500,0
20020801,22.9100,23.1100,21.0100,21.0300,13546900,0
20020802,20.3700,20.3700,19.0300,19.8900,19742500,0
20020805,19.8800,19.9700,18.0900,18.1300,13516700,0
20020806,18.6800,19.7700,18.6000,18.8200,14387300,0
20020807,19.6200,20.1700,18.6100,19.4200,14186900,0
20020808,19.4300,20.6500,18.9300,20.4100,12780900,0
20020809,19.8200,21.0700,19.5300,20.8400,12109300,0
20020812,19.9700,20.2800,19.8400,20.0700,8673200,0
20020813,19.9200,20.6100,19.1000,19.1300,7962300,0
20020814,18.9800,19.8200,18.4600,19.8000,12256600,0
20020815,19.9200,20.6200,19.5000,20.2200,10425400,0
20020816,20.1200,22.6100,19.9700,21.9000,13227600,0
20020819,22.1500,22.9900,21.6600,22.5100,10605800,0
20020820,22.6100,22.6200,21.6700,21.7300,8442100,0
20020821,22.1600,22.8600,21.7700,22.6300,7227300,0
20020822,22.6100,23.3200,21.7300,22.8900,8535400,0
20020823,22.6200,23.1400,21.5800,21.7200,8374100,0
20020826,21.8600,22.1400,21.1000,22.0100,6795800,0
20020827,21.8300,22.0800,20.4500,20.5500,8355800,0
20020828,20.2200,20.5700,19.8400,20.1600,6984600,0
20020829,19.5700,20.6700,19.4200,19.8700,8719000,0
20020830,19.4700,20.3200,19.4200,19.6200,6850900,0
20020903,19.1300,19.2600,18.3600,18.4500,9296700,0
20020904,18.8300,19.2400,18.3300,19.1100,11513100,0
20020905,18.5400,18.8300,18.3400,18.5500,8574400,0
20020906,19.4200,20.2700,19.4100,19.9600,12536500,0
20020909,19.6300,20.0000,19.1300,19.8300,7921100,0
20020910,19.7200,20.6100,19.7100,20.4000,9002300,0
20020911,21.3100,21.7600,20.4700,20.5700,7123400,0
20020912,19.9900,20.0700,19.0800,19.1400,8199700,0
20020913,18.9800,19.5200,18.8300,18.9300,8269800,0
20020916,18.5500,18.9300,18.1400,18.2000,7677000,0
20020917,18.4300,18.8300,17.4900,17.9300,10584300,0
20020918,17.4800,17.9100,17.1800,17.5400,10244100,0
20020919,17.1700,17.5600,16.8200,16.9600,10626600,0
20020920,16.7300,16.8700,15.4400,15.7200,20769100,0
20020923,15.5400,15.5600,14.6900,14.8900,14443600,0
20020924,14.6400,15.6900,14.5100,15.0400,18262600,0
20020925,15.3900,16.5900,15.2500,16.2900,16090500,0
20020926,16.6300,16.9400,15.9400,16.4300,15927300,0
20020927,15.9900,16.6200,15.4400,15.5200,11911600,0
20020930,14.9900,15.0300,14.1500,14.7100,18283600,0
20021001,14.9400,16.4400,14.3400,16.0600,16035800,0
20021002,15.8400,16.7200,15.6400,15.8300,12850400,0
20021003,15.9400,16.1000,15.0600,15.1800,10095100,0
20021004,15.4900,15.5300,14.4900,14.6200,9457900,0
20021007,14.7900,14.8200,14.0600,14.1900,8113300,0
20021008,14.3900,14.4400,13.2200,13.9500,12458000,0
20021009,13.3600,14.1800,13.0500,13.1800,16982800,0
20021010,13.3200,14.4200,13.0500,14.1400,12991800,0
20021011,15.1200,16.3900,14.9400,16.0500,18665500,0
20021014,15.4400,16.0500,14.5900,15.9300,10466800,0
20021015,17.4100,17.5600,16.8800,17.5600,13161200,0
20021016,16.6700,16.6800,15.9400,16.1000,10017400,0
20021017,15.8500,17.4300,15.8500,17.1200,13935200,0
20021018,16.9300,17.1700,16.2800,17.0300,10761100,0
20021021,16.9600,17.2800,16.0000,17.0500,21173700,0
20021022,13.3500,14.8600,13.2500,13.9500,47956600,0
20021023,14.0800,14.8800,13.9400,14.8200,27316100,0
20021024,15.3400,16.2400,14.4900,14.5300,24520100,0
20021025,14.5300,15.4400,14.5000,15.4400,13184600,0
20021028,16.1200,16.1900,15.4500,15.6400,16306100,0
20021029,15.5100,15.8100,14.5500,15.0100,14904600,0
20021030,15.1200,15.9500,14.9500,15.8400,14214000,0
20021031,15.8100,16.0600,15.4600,15.8200,12791000,0
20021101,15.8200,16.7500,15.5000,16.7500,11714800,0
20021104,17.2900,17.9500,16.9500,17.0000,14391500,0
20021105,16.7600,16.9100,15.7100,16.1800,15994300,0
20021106,16.4400,16.5100,15.6000,16.3600,16579600,0
20021107,15.8600,15.9100,14.7500,14.9200,18201300,0
20021108,15.0800,15.1800,14.3600,14.9600,12738600,0
20021111,14.6100,14.6700,14.0600,14.2000,8238000,0
20021112,14.4600,15.0600,14.2900,14.7700,10918100,0
20021113,14.7800,15.4100,14.2900,15.0600,12749000,0
20021114,15.4100,16.2100,15.2800,16.2100,15778600,0
20021115,15.5600,16.4200,15.5100,16.3500,13706900,0
20021118,17.9500,17.9500,16.2100,16.9600,18590700,0
20021119,16.9700,17.4100,16.4700,17.1400,17298500,0
20021120,17.0800,18.3700,17.0800,18.3700,16299700,0
20021121,18.7800,19.6300,18.6500,19.6300,25675700,0
20021122,19.5500,19.7800,18.9800,19.1700,16012800,0
20021125,19.1800,20.0400,18.9600,19.4700,12817700,0
20021126,19.3700,19.3900,18.3400,18.4000,12486800,0
20021127,18.9500,20.5600,18.8000,20.2200,16041600,0
20021129,20.5700,20.5700,19.9500,19.9600,5393900,0
20021202,19.9700,21.4000,19.6200,19.7200,17432700,0
20021203,18.8200,19.6200,18.8200,18.9000,16053000,0
20021204,18.3800,18.6500,17.7000,18.1800,16291200,0
20021205,18.5400,18.7400,17.8000,18.2500,9997000,0
20021206,18.2500,18.4300,17.7600,18.1800,9677100,0
20021207,18.1800,18.1800,18.1800,18.1800,0,0
20021208,18.1800,18.1800,18.1800,18.1800,0,0
20021209,17.8000,17.9600,16.8700,16.9000,13346000,0
20021210,16.8600,17.4000,16.5500,17.0700,15737800,0
20021211,17.0700,17.8400,16.6500,17.1800,10591000,0
20021212,17.5300,17.6900,17.0400,17.4000,10139300,0
20021213,16.8100,17.2100,16.6100,16.6600,9302500,0
20021216,16.7300,17.2500,16.4900,17.2100,9431900,0
20021217,17.2100,17.8300,16.9500,17.3000,12684800,0
20021218,16.9100,16.9700,16.0000,16.2400,15461300,0
20021219,15.9600,16.4500,15.4200,15.6400,16842100,0
20021220,16.0600,16.0600,15.5000,15.7000,17262200,0
20021223,15.4600,15.9900,15.4600,15.7900,8270000,0
20021224,15.5600,15.9000,15.5600,15.7400,2974300,0
20021226,15.8600,16.2100,15.4700,15.5600,5420800,0
20021227,15.5600,15.7900,15.1100,15.2500,5298100,0
20021230,15.4300,15.4600,14.7600,15.0700,9498500,0
20021231,15.0700,15.3800,14.9100,14.9700,6872200,0
20030102,15.2600,16.0700,14.9800,16.0000,11166900,0
20030103,15.7100,16.4700,15.6400,16.0900,8440200,0
20030106,16.2400,17.0600,16.1400,17.0000,11018800,0
20030107,17.3400,17.4500,16.3800,16.4600,12347000,0
20030108,16.4600,16.4600,15.6100,15.9600,12054600,0
20030109,16.2400,16.3300,15.7200,15.8200,14904600,0
20030110,15.8200,16.5300,15.6500,16.0100,16767000,0
20030113,16.4700,16.7100,15.9700,16.0600,11287700,0
20030114,16.2100,16.3900,15.8100,16.0800,12468800,0
20030115,16.2100,16.3600,15.7600,15.8700,10488600,0
20030116,15.6300,15.9100,14.8700,15.0300,16717200,0
20030117,14.7800,14.7900,14.2600,14.5100,13236400,0
20030121,14.5100,14.6800,13.8600,14.1100,18052200,0
20030122,14.0600,14.3100,13.8700,14.2100,18970900,0
20030123,15.7600,16.8600,15.4700,16.0800,37212300,0
20030124,16.0900,16.0900,15.6000,15.8200,17508100,0
20030127,15.3000,15.9300,15.2600,15.3800,14461900,0
20030128,15.7700,16.3300,15.4800,15.9600,18805200,0
20030129,15.8800,16.4300,15.5400,16.3300,14611800,0
20030130,16.1800,16.5800,15.5700,15.6400,13958200,0
20030131,15.0400,16.0800,15.0300,15.8800,13182800,0
20030203,15.8800,16.1400,15.4900,15.8300,8233400,0
20030204,15.6800,15.8400,15.3300,15.4700,9523700,0
20030205,15.5700,16.0300,15.4300,15.4700,9358400,0
20030206,15.2300,15.5800,14.9200,15.0400,9651500,0
20030207,15.2300,15.3600,14.8100,14.9700,7215700,0
20030210,14.9300,15.1700,14.5800,15.0300,8913600,0
20030211,15.1700,15.6700,15.1300,15.4200,9837600,0
20030212,15.3400,15.6200,15.1100,15.2300,5579200,0
20030213,14.7600,15.0800,14.3300,14.8900,12293900,0
20030214,14.7800,15.4600,14.6800,15.4600,9892900,0
20030218,15.7300,16.3800,15.6600,16.2200,11627400,0
20030219,16.8300,16.8300,16.0400,16.3900,12357600,0
20030220,16.3800,16.5200,15.9300,15.9700,9911500,0
20030221,16.0800,16.2200,15.5800,15.8700,11009400,0
20030224,15.7100,16.1100,15.6800,15.9100,9224600,0
20030225,15.9200,16.0700,15.3300,16.0100,8748400,0
20030226,16.0100,16.2300,15.6800,15.7300,10589700,0
20030227,15.8300,16.3500,15.7300,16.2800,10147300,0
20030228,16.5400,16.7700,16.3000,16.7300,12849200,0
20030303,16.8800,16.9700,16.0200,16.1800,10410400,0
20030304,16.2800,16.3600,15.9300,15.9800,8361500,0
20030305,16.0600,16.4700,15.9800,16.1800,8033400,0
20030306,16.1800,16.4300,15.3300,16.4300,8531300,0
20030307,15.6900,16.4800,15.6900,16.2800,11521400,0
20030310,16.0100,16.2400,15.9400,16.0000,7360800,0
20030311,16.0800,16.6300,15.9900,16.3500,10125200,0
20030312,16.3500,16.6800,16.2700,16.6700,10475400,0
20030313,17.0200,18.0800,16.9800,17.8900,17636700,0
20030314,17.6300,18.1200,17.1300,17.3900,12800700,0
20030317,17.0800,18.4000,17.0700,18.2400,16667400,0
20030318,18.3300,18.4600,17.8300,18.4400,12886100,0
20030319,18.2300,18.4800,17.7500,18.2400,14292600,0
20030320,18.1000,18.4600,17.7900,18.2600,9707100,0
20030321,18.6200,18.7300,18.1700,18.6500,10443000,0
20030324,17.8900,18.0300,17.5600,17.7100,10375600,0
20030325,17.7100,18.0600,17.5100,17.8800,9408000,0
20030326,17.8800,17.9800,17.5800,17.7300,7331100,0
20030327,17.5000,17.8900,17.3100,17.7300,8743400,0
20030328,17.5000,17.7300,17.2900,17.3600,6248200,0
20030331,16.8300,17.2200,16.2400,16.3500,14520200,0
20030401,16.4000,16.7800,16.3500,16.4200,7570100,0
20030402,16.8900,17.6700,16.8900,17.5600,10420400,0
20030403,17.1500,17.9800,17.1500,17.7300,8294000,0
20030404,17.4800,17.4800,16.6800,16.8800,11932000,0
20030407,17.7300,17.7800,17.0500,17.1800,10480900,0
20030408,17.0500,17.0500,16.0000,16.3700,15966700,0
20030409,15.9400,16.6500,15.9400,16.2200,8883200,0
20030410,16.4600,16.6100,16.0900,16.5100,7024500,0
20030411,16.7500,16.8600,16.1000,16.2100,9267200,0
20030414,16.2100,16.9200,16.1200,16.9200,9095800,0
20030415,16.1300,17.3100,15.9800,17.2000,10653800,0
20030416,18.0800,19.2400,18.0800,18.9800,33928900,0
20030417,18.6200,19.4800,18.6000,19.3800,15468800,0
20030421,19.0300,19.8200,18.9700,19.3500,10235800,0
20030422,19.2800,19.9100,19.0400,19.8900,11211300,0
20030423,19.4800,19.7800,19.3300,19.6700,11687100,0
20030424,19.2300,19.4800,19.0100,19.3300,8755600,0
20030425,19.1700,19.1700,18.3200,18.3700,11720300,0
20030428,18.3800,19.0000,18.2100,18.7800,9856100,0
20030429,18.8700,19.3500,18.7500,19.0600,9563300,0
20030430,18.7500,19.0000,18.4500,18.4900,14318800,0
20030501,18.4500,18.7500,18.1500,18.5500,10287600,0
20030502,18.2500,19.3700,18.2500,19.2900,15243600,0
20030505,19.0100,20.0500,19.0100,19.4900,13462300,0
20030506,19.5600,20.4100,19.5000,20.2000,15135700,0
20030507,19.8200,19.9600,19.1000,19.3000,16647900,0
20030508,19.3100,19.3100,18.5400,18.8700,14545900,0
20030509,19.3000,20.1400,19.2400,20.0000,14904800,0
20030512,19.8200,20.1400,19.5500,19.6700,13295000,0
20030513,19.5000,20.0000,19.4900,19.7000,9796100,0
20030514,20.0000,20.0000,19.2100,19.4200,12417900,0
20030515,19.7200,19.8800,19.2500,19.6000,10466700,0
20030516,19.4000,19.7000,19.2400,19.5900,10372500,0
20030519,19.2800,19.4300,18.7000,18.7700,9228500,0
20030520,18.8100,19.0000,18.4700,18.7300,7368000,0
20030521,18.8100,18.8700,18.3300,18.7700,8279000,0
20030522,18.8000,18.8500,18.5500,18.6300,11820400,0
20030523,18.7800,18.7800,18.5800,18.7100,5685500,0
20030527,18.7000,19.3500,18.5600,19.2800,13896400,0
20030528,19.0000,20.3200,19.0000,20.1700,17662600,0
20030529,20.1400,21.0200,20.1000,20.2400,16255000,0
20030530,20.5500,20.8500,20.3700,20.5000,10118700,0
20030602,20.7400,20.8100,19.7600,20.1000,13587400,0
20030603,19.9500,20.6200,19.9100,20.6200,8385000,0
20030604,20.4900,21.1500,20.4500,21.1000,11819700,0
20030605,20.5000,20.9800,20.1900,20.8400,12202300,0
20030606,21.2800,21.9800,20.8600,20.9500,16557600,0
20030609,20.6900,20.7400,20.0000,20.2200,9519300,0
20030610,20.2200,20.7600,19.8200,20.3900,10546700,0
20030611,18.9600,19.1000,18.0000,18.8600,51136200,0
20030612,18.9600,19.0400,18.2500,18.4900,26682000,0
20030613,18.5000,18.5675,17.7400,18.0000,22960300,0
20030616,18.1800,18.8500,17.8200,18.4400,16791300,0
20030617,18.5000,18.6800,18.2900,18.4300,12342600,0
20030618,18.1100,18.7400,18.0400,18.6000,20722700,0
20030619,18.6000,19.1000,18.6000,18.7900,16957000,0
20030620,18.9800,18.9900,18.3900,18.5000,16417800,0
20030623,18.5000,18.5000,17.9200,18.0900,10944100,0
20030624,17.7700,17.9700,17.4600,17.7700,18067700,0
20030625,17.7800,17.9000,17.3500,17.3500,15387100,0
20030626,17.5000,18.0000,17.4300,17.9900,12278800,0
20030627,18.1000,18.3500,17.8600,18.0100,10760800,0
20030630,17.6900,17.8000,17.5500,17.6000,9869400,0
20030701,17.6000,17.7000,17.2100,17.6200,12638000,0
20030702,17.7500,18.2500,17.7500,18.2200,11756100,0
20030703,18.0500,18.1100,17.7500,17.7500,6453500,0
20030707,18.2500,18.9300,18.2500,18.8900,16197800,0
20030708,18.8900,19.1500,18.5500,19.0700,13611400,0
20030709,19.1800,19.8000,19.0000,19.4900,19553000,0
20030710,19.1500,19.1900,18.7600,18.8100,11834100,0
20030711,19.0000,19.0500,18.5100,18.7600,9423200,0
20030714,19.1400,19.3900,19.0800,19.1200,12940700,0
20030715,19.1300,19.4800,19.0200,19.4400,10927700,0
20030716,19.5200,19.7300,18.9000,19.2300,13460500,0
20030717,18.6500,18.6500,18.2200,18.2500,17431600,0
20030718,18.2500,18.7500,18.0300,18.6900,17745600,0
20030721,18.3500,18.6500,17.7900,17.8800,14819700,0
20030722,19.2500,19.3900,18.7200,19.2500,26681000,0
20030723,19.2500,19.4000,18.7300,19.2900,11238600,0
20030724,19.4000,19.5400,18.7500,18.7700,11392900,0
20030725,18.6700,19.9800,18.3500,19.0500,10817000,0
20030728,18.6800,19.8600,18.5000,19.1700,7663200,0
20030729,19.0600,19.4000,18.6000,18.7200,8944200,0
20030730,18.7500,19.0300,18.6900,18.7000,8749800,0
20030731,19.0000,19.3100,18.7500,18.8700,11564200,0
20030801,18.6500,18.9500,18.5700,18.8700,10659800,0
20030804,18.7200,18.8500,18.4200,18.8000,8408000,0
20030805,18.9000,18.9000,18.2600,18.2900,9638400,0
20030806,18.4300,18.6200,18.0000,18.2500,8261500,0
20030807,18.2000,18.3400,18.0600,18.2000,5937800,0
20030808,18.2500,18.4400,17.8600,18.0500,10325700,0
20030811,17.9000,18.5200,17.9000,18.4800,7369100,0
20030812,18.6000,18.9000,18.4200,18.8900,8097000,0
20030813,18.8900,19.6500,18.8710,19.3200,12416100,0
20030814,19.7200,20.0700,19.5600,20.0500,17764100,0
20030815,20.0000,20.2500,19.6900,20.1800,7952100,0
20030818,19.3100,21.1700,19.3100,20.9100,12717400,0
20030819,20.4200,21.4500,20.4200,21.0900,12637700,0
20030820,20.6500,21.1400,20.6500,20.8000,8900800,0
20030821,20.8000,22.2100,20.8000,22.1500,18963000,0
20030822,23.3500,23.7600,22.7500,22.8100,23165500,0
20030825,22.8100,23.1500,22.0000,22.6100,12274200,0
20030826,22.1000,22.7100,22.1000,22.6800,11571200,0
20030827,22.5700,23.7500,22.5700,23.4900,15660200,0
20030828,23.4600,23.9900,23.0800,23.7600,10686300,0
20030829,23.8000,24.0000,23.6000,23.8500,8074600,0
20030902,23.7600,24.2000,23.6300,24.0400,12012700,0
20030903,24.2800,24.3600,23.4500,23.6500,13013100,0
20030904,23.6500,24.4000,23.6000,24.1600,11155400,0
20030905,23.9000,25.6000,23.9000,25.1300,22538300,0
20030908,25.4200,26.1000,25.1300,26.0300,16007800,0
20030909,25.5000,25.8500,25.1700,25.3200,17193900,0
20030910,25.3300,25.3300,23.2100,23.4200,22266600,0
20030911,23.4300,24.1800,22.7000,23.6800,18438800,0
20030912,23.6800,24.1100,23.3000,23.8800,11462500,0
20030915,23.7400,24.1100,23.5300,23.6300,7183600,0
20030916,23.7300,24.8000,23.7300,24.7500,11871800,0
20030917,24.6400,25.0400,24.2200,24.2400,10432400,0
20030918,24.0300,24.6500,23.8000,24.3900,8734200,0
20030919,24.3900,24.5100,23.9000,24.1700,7751800,0
20030922,23.5000,23.8200,23.2500,23.4500,9925200,0
20030923,23.4500,24.2700,23.4500,24.1100,9364100,0
20030924,24.0000,24.2900,23.0600,23.0600,9918500,0
20030925,23.0600,23.6500,22.7400,23.0600,10771300,0
20030926,23.0300,23.4500,22.5700,22.5800,9777500,0
20030929,22.8200,23.1800,22.6900,23.1500,9664000,0
20030930,23.1600,23.2000,22.6500,22.8000,10479700,0
20031001,22.9800,23.7400,22.8700,23.2500,9118400,0
20031002,23.2500,23.7800,23.0100,23.5000,7515100,0
20031003,24.1000,25.1500,24.0000,24.6500,14434100,0
20031006,24.6500,24.9000,24.2900,24.4500,7518300,0
20031007,24.4500,24.7800,24.0400,24.7200,8546700,0
20031008,23.9000,24.8900,23.9000,24.6800,7013600,0
20031009,24.4500,25.4300,24.4500,24.9900,10247000,0
20031010,25.3500,25.7500,25.1600,25.4800,12094400,0
20031013,25.0500,25.8000,25.0500,25.5800,11159400,0
20031014,25.2600,25.9000,25.0600,25.8400,7816600,0
20031015,26.4000,26.4500,25.2500,25.5500,11359900,0
20031016,25.4500,25.8700,25.3900,25.6300,7420900,0
20031017,26.1500,26.1500,24.8200,24.9600,13058000,0
20031020,25.2800,25.6700,24.4200,25.6700,10198800,0
20031021,27.1500,27.9000,27.0500,27.2800,33931600,0
20031022,26.6500,27.1900,26.6300,27.0100,11934700,0
20031023,26.4000,27.4000,26.3300,27.3100,21896700,0
20031024,27.3200,27.6590,25.7000,27.4500,13805500,0
20031027,27.5500,28.1500,27.5500,28.1000,12309800,0
20031028,28.3000,29.7300,28.3000,29.3500,18870100,0
20031029,28.8100,29.4000,28.8100,29.1800,12322700,0
20031030,29.4500,30.4900,29.1700,29.5200,11753100,0
20031031,29.5100,29.6010,28.5500,28.9200,13510700,0
20031103,29.4000,30.0000,29.3300,29.9300,9323900,0
20031104,29.7600,30.0800,29.7000,29.8400,10179557,0
20031105,29.0000,30.4900,29.0000,30.4300,10031500,0
20031106,30.6000,31.5200,30.0000,30.7900,12790100,0
20031107,31.1500,31.3000,30.6700,30.9200,12389300,0
20031110,30.2300,31.6700,29.9800,30.0900,8368000,0
20031111,29.5000,29.9900,29.3200,29.6600,9142400,0
20031112,29.5000,30.7900,29.5000,30.7000,10224900,0
20031113,30.5000,30.6000,29.6000,30.1900,10772200,0
20031114,30.1800,30.3700,28.6100,28.8300,13355600,0
20031117,28.2500,28.5900,27.9100,28.3400,15251100,0
20031118,28.9300,28.9800,27.7900,27.8600,12578300,0
20031119,28.0200,28.2500,27.6600,28.2300,11953000,0
20031120,28.1000,28.7600,27.8100,27.8600,11299700,0
20031121,28.1800,28.7500,27.6700,28.3500,12411100,0
20031124,28.7600,29.4500,28.7000,29.4400,11672800,0
20031125,29.5500,29.7600,29.3800,29.4500,9534400,0
20031126,29.7000,29.9000,29.1100,29.5900,8351700,0
20031128,29.3500,29.9400,29.3500,29.7600,2775000,0
20031201,30.2500,30.4000,29.8000,30.1800,10629600,0
20031202,30.1800,30.4100,29.8200,30.1100,8755300,0
20031203,30.4000,30.5000,29.4100,29.5000,9717700,0
20031204,29.8500,30.5300,28.6400,29.1400,13987800,0
20031205,28.8000,29.3900,28.1800,28.3600,13799100,0
20031208,28.7000,28.8700,27.9700,28.2400,16901000,0
20031209,28.8700,28.9000,27.3600,27.4900,19954200,0
20031210,27.6300,28.2400,27.5000,27.9200,18167900,0
20031211,27.9500,28.7700,27.8510,28.6000,12352100,0
20031212,28.6500,28.9500,28.1700,28.7200,11768700,0
20031215,29.6900,29.6900,28.3400,28.3400,14438400,0
20031216,28.3700,28.5000,27.3300,27.9200,14372200,0
20031217,27.7600,28.0700,27.2800,27.6800,12972600,0
20031218,27.6500,29.0900,27.6500,28.8800,17082900,0
20031219,28.8900,28.8900,28.3200,28.3400,17066700,0
20031222,28.1000,28.9700,28.1000,28.7200,9679300,0
20031223,28.4000,29.3000,28.4000,29.1700,7913800,0
20031224,29.1000,29.1700,28.8300,28.9800,2471700,0
20031226,28.8900,29.2000,28.7600,28.8300,1758500,0
20031229,28.8800,29.4300,28.8500,29.4200,5966000,0
20031230,29.3500,29.5400,29.1100,29.4700,5305900,0
20031231,29.3300,29.6000,29.1110,29.3800,6136800,0
20040102,29.6300,29.8000,29.1000,29.3100,6952900,0
20040105,29.5600,29.9800,29.5600,29.9300,9367000,0
20040106,29.9500,30.3000,29.6200,29.9900,8823700,0
20040107,30.0700,30.0700,29.5500,29.9500,8895200,0
20040108,30.4910,31.9800,30.4910,31.8500,18332000,0
20040109,31.1100,32.1000,31.1100,31.7800,17819000,0
20040112,31.7800,32.9000,31.7800,32.8000,14048500,0
20040113,32.5700,32.9200,31.8900,32.1900,12721600,0
20040114,32.4600,32.6500,32.1200,32.4800,7841100,0
20040115,32.4800,33.9200,32.4800,33.6500,13600700,0
20040116,33.8700,33.9800,33.4100,33.5300,11437200,0
20040120,33.7400,33.7500,33.2800,33.4300,10501000,0
20040121,33.0500,33.0500,31.8900,32.3100,15399100,0
20040122,32.4100,32.7800,31.6700,31.7300,12042800,0
20040123,31.9500,31.9500,30.7000,30.9700,14264900,0
20040126,31.2000,32.1290,31.0000,31.9900,13486000,0
20040127,31.8500,31.8500,30.5000,30.5000,18113500,0
20040128,30.8000,31.3800,30.3600,30.7000,14993200,0
20040129,30.9200,30.9300,30.1700,30.5900,11397000,0
20040130,30.3400,31.5200,30.2900,31.3500,10777400,0
20040202,31.4700,31.6000,30.7200,30.9000,9110500,0
20040203,30.4100,31.0500,30.1600,30.7600,9949100,0
20040204,30.7500,30.7500,30.0200,30.0700,11334500,0
20040205,30.4500,30.6000,29.6900,30.0300,12877600,0
20040206,30.2000,31.4000,30.2000,31.3100,11730300,0
20040209,31.4700,31.7400,31.1000,31.2200,7517100,0
20040210,31.2600,31.7000,31.0000,31.3500,6889600,0
20040211,31.3000,31.7000,31.1010,31.6200,7366100,0
20040212,31.3200,31.9400,31.2800,31.3000,6769200,0
20040213,31.4300,31.8000,30.3100,30.7700,11675300,0
20040217,30.9800,31.2500,30.7500,31.1700,6134600,0
20040218,31.4800,31.7200,31.0000,31.4400,8313400,0
20040219,32.0000,32.0200,30.7700,30.8900,10987800,0
20040220,30.9000,31.0580,30.2500,30.6200,9798200,0
20040223,30.6200,30.8900,29.5010,29.7400,13954000,0
20040224,29.6000,30.2000,29.2900,29.9100,10348900,0
20040225,30.1800,30.7600,30.1600,30.6600,11490700,0
20040226,30.6600,31.3900,30.4000,31.2500,10160700,0
20040227,31.2000,31.4000,30.4900,30.6500,12561700,0
20040301,30.6500,31.1000,30.2600,31.0200,8707000,0
20040302,31.4000,31.8500,31.2200,31.2800,14109700,0
20040303,31.2900,31.4800,30.6200,30.7400,10275400,0
20040304,30.7200,31.3000,30.7000,31.2800,6291400,0
20040305,30.9500,31.7100,30.8400,31.4700,10572500,0
20040308,31.6500,31.8300,30.5900,30.6000,12249400,0
20040309,30.7500,30.7500,29.2000,30.2600,26246300,0
20040310,30.4400,30.7500,29.4100,29.6800,15149600,0
20040311,29.3500,30.1500,29.0500,29.2000,19234400,0
20040312,29.4500,29.8500,29.2900,29.8100,10684400,0
20040315,29.3700,29.5900,29.0500,29.1200,9976900,0
20040316,29.4600,29.6500,29.1200,29.5700,10980500,0
20040317,29.7000,29.9200,29.6600,29.7500,10266700,0
20040318,29.6000,29.9900,29.1700,29.2900,12893900,0
20040319,29.2000,29.2000,27.7500,27.7900,21014400,0
20040322,27.5000,27.5200,26.8000,27.3100,15811400,0
20040323,27.6500,27.8000,26.8000,27.1500,12572900,0
20040324,27.1700,27.9100,27.0700,27.5800,11928600,0
20040325,28.0500,28.9700,27.9000,28.8100,13390000,0
20040326,28.7500,29.1500,28.5700,28.5900,11099300,0
20040329,28.7900,29.4000,28.7500,29.0900,8435200,0
20040330,29.0900,29.2200,28.5100,29.1600,7548000,0
20040331,29.1600,29.5400,28.7400,29.2200,8556600,0
20040401,29.3600,29.9800,29.3500,29.9000,10294300,0
20040402,30.5000,30.6000,30.1400,30.4100,13790600,0
20040405,30.4100,31.0100,30.1200,30.9400,9378700,0
20040406,29.7600,29.8000,28.8600,29.1600,28424500,0
20040407,29.2800,29.6000,28.8300,29.3000,14429700,0
20040408,29.7000,29.7200,28.7700,29.1800,13181800,0
20040412,29.3500,29.5800,28.9700,29.4700,8247800,0
20040413,29.4800,29.5000,28.7600,28.9800,8714600,0
20040414,28.9500,29.3000,28.6700,28.6800,11760900,0
20040415,29.1700,29.1800,27.6600,28.0200,20181500,0
20040416,27.9900,28.0200,27.2000,27.6600,16154600,0
20040419,27.6500,28.4800,27.5700,28.4000,11697800,0
20040420,28.4800,28.8000,27.2600,27.3500,11018500,0
20040421,27.4000,28.0500,26.9500,27.3600,16025000,0
20040422,26.9200,28.0800,26.9200,27.6400,12742400,0
20040423,27.9500,28.3100,27.7100,27.9400,9190200,0
20040426,28.3900,28.3900,27.2500,27.4600,10088000,0
20040427,27.4000,27.8000,26.9300,27.1000,10649400,0
20040428,26.9600,27.5000,26.7000,26.7200,10625300,0
20040429,26.7000,26.9000,24.6500,25.4300,30642700,0
20040430,25.5800,25.7900,24.9900,25.1000,14029000,0
20040503,25.2000,25.7400,24.0100,24.4500,17813200,0
20040504,24.5600,25.1000,24.4500,24.7000,15544200,0
20040505,24.9900,25.2300,24.7000,24.9100,11861000,0
20040506,24.5700,25.2000,24.5500,25.0800,12073000,0
20040507,24.9000,25.7900,24.9000,25.4200,13984800,0
20040510,25.2200,25.9800,25.2200,25.6300,14882600,0
20040511,26.0500,26.4500,25.8100,26.3400,13349600,0
20040512,26.1500,26.1600,25.0300,25.9800,15298600,0
20040513,25.8500,26.1000,25.4600,25.7000,11219000,0
20040514,25.8800,25.8800,25.2600,25.3600,8330700,0
20040517,24.9200,25.4000,24.6000,25.1500,12195000,0
20040518,25.5000,25.5100,25.2100,25.2300,9019600,0
20040519,25.7500,26.1100,25.4400,25.4400,12823800,0
20040520,25.4500,25.5000,24.9200,25.1700,10709200,0
20040521,25.2500,25.4000,24.7500,24.9400,13963000,0
20040524,25.1500,25.2500,24.8400,24.8500,11742100,0
20040525,24.7400,25.4700,24.3200,25.3300,16056800,0
20040526,25.3300,25.4400,24.8100,25.0400,15115700,0
20040527,25.1500,26.0000,25.1500,25.8400,14697000,0
20040528,25.9600,26.3300,25.8600,26.1100,10004600,0
20040601,25.9100,26.3300,25.6600,25.8600,10238600,0
20040602,25.9500,25.9500,25.1000,25.1800,14098900,0
20040603,24.9500,24.9700,24.1900,24.3400,18840500,0
20040604,24.6500,25.4000,24.3400,25.2100,15423200,0
20040607,25.6000,26.3000,25.5300,26.2300,14234900,0
20040608,25.6700,26.1300,25.6700,26.0400,14677000,0
20040609,25.8000,25.8400,25.1000,25.2200,12130600,0
20040610,25.5000,25.5000,24.5800,25.1300,12740200,0
20040614,24.8500,24.8600,24.3000,24.4600,10359300,0
20040615,24.8300,24.9600,24.4500,24.6300,12525300,0
20040616,24.6300,24.6300,24.1200,24.1600,12093400,0
20040617,24.1100,24.1100,23.0400,23.2500,21271400,0
20040618,23.1900,23.6500,23.0600,23.1800,14746200,0
20040621,23.3100,23.5500,22.9400,23.0000,12615000,0
20040622,23.0400,23.9300,22.9500,23.8500,17597100,0
20040623,23.8700,24.4200,23.7400,24.3200,14705100,0
20040624,24.2700,24.4800,23.9500,24.1100,11899600,0
20040625,24.0200,24.5300,23.9700,24.0300,12879100,0
20040628,24.4100,24.4500,23.6500,23.7800,9897900,0
20040629,23.7000,24.1500,23.7000,24.0500,12025400,0
20040630,24.2900,24.3900,23.9800,24.1800,11276200,0
20040701,24.0700,24.0800,23.2800,23.5400,15970100,0
20040702,23.4400,23.5000,22.8700,23.0200,14402300,0
20040706,22.7800,22.7800,22.0500,22.3000,17006200,0
20040707,22.2100,22.7500,22.2000,22.6100,8610500,0
20040708,22.1500,22.6300,22.1500,22.2900,14984800,0
20040709,22.4200,22.9000,22.4200,22.8000,15557100,0
20040712,22.2200,22.3900,22.0200,22.3400,12205200,0
20040713,22.3300,22.6100,22.1500,22.4200,8281000,0
20040714,22.0000,22.6000,21.7600,22.3900,19036400,0
20040715,22.3700,22.5800,21.7500,21.8600,17446500,0
20040716,22.0500,22.2000,21.1000,21.1400,16195800,0
20040719,20.8000,21.0900,20.4000,20.9300,21168100,0
20040720,21.0000,21.8000,20.9900,21.7600,15698300,0
20040721,22.2500,22.3000,20.5700,20.6300,22307100,0
20040722,20.5000,21.3700,20.4200,21.2500,17094000,0
20040723,21.0000,21.2000,20.6900,20.7900,12762500,0
20040726,20.6500,20.9600,20.2300,20.6300,11462800,0
20040727,20.6000,20.7700,20.1000,20.5900,13221100,0
20040728,20.5000,21.0000,20.0600,20.7600,12898700,0
20040729,21.0000,21.5000,20.7900,21.3400,14399400,0
20040730,21.1600,21.5500,21.0900,21.3300,9247500,0
20040802,21.1200,21.3200,20.8200,21.2000,10993100,0
20040803,21.0200,21.1400,20.3100,20.3700,13574000,0
20040804,20.3700,20.5600,19.9000,20.3300,14917200,0
20040805,20.5000,20.7000,20.0000,20.0200,10782700,0
20040806,19.7900,20.0000,19.5000,19.6700,13001900,0
20040809,19.8200,19.9000,19.4100,19.6000,9198300,0
20040810,19.7100,19.9800,19.5500,19.9100,7832600,0
20040811,19.2600,19.2600,18.4700,18.5400,29446500,0
20040812,18.4000,18.7400,18.2500,18.4000,12476100,0
20040813,18.2500,18.5300,18.0600,18.4400,14412800,0
20040816,18.6200,18.8500,18.5500,18.7700,10024300,0
20040817,19.0000,19.3000,18.8700,19.0000,11959900,0
20040818,19.0000,19.8200,18.9300,19.8100,13546200,0
20040819,19.7500,20.4500,19.7142,19.8500,17722100,0
20040820,19.9500,20.0200,19.7500,19.9000,9825500,0
20040823,19.9900,20.5500,19.9000,20.2600,9989700,0
20040824,20.5000,20.5200,19.5500,19.6900,13414100,0
20040825,19.6700,20.2600,19.3200,20.0300,13456800,0
20040826,20.0300,20.1300,19.8200,20.0200,7429400,0
20040827,20.0300,20.4200,20.0200,20.3400,6642600,0
20040830,20.3000,20.3000,19.6100,19.7100,9524500,0
20040831,19.5000,19.5400,18.7200,19.5400,16382000,0
20040901,19.4500,20.1400,19.3900,19.7700,11163600,0
20040902,19.7300,20.2200,19.5800,20.1300,10199400,0
20040903,19.7500,19.7600,18.9500,19.1700,20606600,0
20040907,19.2500,19.3800,18.5500,18.7100,18696100,0
20040908,18.6200,19.0500,18.6200,18.8300,18942300,0
20040909,19.7500,20.9200,19.5200,20.7700,36244300,0
20040910,20.8000,22.0800,20.6000,21.9400,27601200,0
20040913,22.1300,22.6000,21.7100,22.1700,23045300,0
20040914,22.1900,22.5900,22.0500,22.3900,15475800,0
20040915,22.0200,22.2000,21.6100,21.8500,13263100,0
20040916,21.8500,22.0000,21.4700,21.5900,11294700,0
20040917,21.9500,22.1500,21.6100,22.0800,18987700,0
20040920,21.8700,22.9000,21.8200,22.7300,14344900,0
20040921,22.8900,23.2400,22.8400,22.8900,17644500,0
20040922,22.7500,22.7600,22.2500,22.3800,9163200,0
20040923,22.2600,22.7200,22.0400,22.4500,9122400,0
20040924,22.3700,22.9700,21.6100,21.6900,18175200,0
20040927,21.3500,21.5400,21.0600,21.1400,15520600,0
20040928,21.1500,21.2800,20.5200,20.7800,17592300,0
20040929,20.8400,21.4400,20.7800,21.4000,13288100,0
20040930,21.4000,21.8500,21.1800,21.2800,15731700,0
20041001,21.7300,22.7500,21.7300,22.6600,16613300,0
20041004,22.8900,23.4900,22.8900,23.0400,14297100,0
20041005,22.9500,23.4700,22.5800,22.8300,12368000,0
20041006,22.7200,23.1200,22.5100,23.1200,9820200,0
20041007,23.1200,23.2000,22.7000,22.7900,9440100,0
20041008,22.5000,22.5400,21.7500,22.0500,12635600,0
20041011,21.6000,22.0100,21.3000,21.8900,11252700,0
20041012,21.4300,21.5800,21.0600,21.3000,12909900,0
20041013,21.9000,22.1800,21.7100,21.7300,15882000,0
20041014,21.9900,21.9900,21.2700,21.3800,13677100,0
20041015,21.5900,21.7500,21.1300,21.2200,11245000,0
20041018,21.0500,21.1200,20.5600,21.0900,14847700,0
20041019,22.3000,22.9400,22.2200,22.5500,27389400,0
20041020,22.0900,22.9500,22.0800,22.8700,16115900,0
20041021,23.0900,23.4000,22.5300,23.0500,17008800,0
20041022,23.0500,23.1700,22.0600,22.3100,14830200,0
20041025,22.8000,22.8900,22.4600,22.4700,15184600,0
20041026,22.7500,22.9500,22.2600,22.8900,11264200,0
20041027,22.8900,23.9400,22.7900,23.7700,14492900,0
20041028,23.9300,24.9400,23.7900,24.3400,20997200,0
20041029,24.3000,24.5600,24.1300,24.4500,13430800,0
20041101,24.3700,24.9700,24.3500,24.8000,11584200,0
20041102,24.7000,24.8000,24.0300,24.1900,17052400,0
20041103,24.7600,24.9900,23.7400,23.9200,14622300,0
20041104,23.4800,24.6000,23.4800,24.2600,11319000,0
20041105,24.6000,24.9500,24.3600,24.7000,11215400,0
20041108,24.6800,24.8900,24.6000,24.7400,7630400,0
20041109,24.7200,25.0000,24.3400,24.7500,9378700,0
20041110,24.6300,24.6600,23.7800,23.9700,13634700,0
20041111,24.2700,24.4900,24.0200,24.2700,9407900,0
20041112,24.3900,24.7000,24.0200,24.6900,9177500,0
20041115,24.5700,24.9400,24.3000,24.8200,10800100,0
20041116,24.6100,24.7100,24.2400,24.4300,9541600,0
20041117,24.7500,25.3500,24.6672,25.2100,15737100,0
20041118,25.0000,25.4400,24.8400,25.3600,11872800,0
20041119,25.3500,25.3600,24.7200,24.7500,10597400,0
20041122,24.6900,24.6900,24.1500,24.5500,9019400,0
20041123,24.5700,24.6900,24.1000,24.3300,7996700,0
20041124,24.5400,24.7400,24.4300,24.6300,6896300,0
20041126,24.6300,24.9000,24.5900,24.5900,3175800,0
20041129,24.9500,25.0900,24.3800,24.5700,8964300,0
20041130,24.7200,24.7500,24.1700,24.1800,9339500,0
20041201,24.3100,25.2400,24.3000,25.1800,11850800,0
20041202,24.9300,25.6100,24.7100,24.9100,11712400,0
20041203,25.6000,25.8800,25.0300,25.1000,15355900,0
20041206,25.3000,25.6400,24.8000,25.2900,11164000,0
20041207,25.5000,25.7500,25.0000,25.0000,13407100,0
20041208,24.5500,24.6000,24.0300,24.0500,17525800,0
20041209,23.8000,24.0300,23.2900,23.7000,22188900,0
20041210,23.5500,23.9300,23.4000,23.6300,9266200,0
20041213,23.8800,23.8800,23.3700,23.6900,10567300,0
20041214,24.1500,24.5400,24.1500,24.5100,927500,0
20041215,24.1500,24.5800,24.1200,24.4200,8199300,0
20041216,24.4300,24.6200,23.9400,24.0300,11822500,0
20041217,23.1200,24.0000,23.1200,23.4400,20862400,0
20041220,23.5500,23.8500,23.1900,23.4000,8824900,0
20041221,23.5000,23.7800,23.3600,23.6300,7900200,0
20041222,23.7500,23.9900,23.6500,23.8900,7228700,0
20041223,23.8100,24.0800,23.8100,23.8600,4958700,0
20041227,23.9700,24.0900,23.7200,23.8000,5127100,0
20041228,23.7500,24.0300,23.6400,23.9000,5527800,0
20041229,24.0200,24.4800,24.0200,24.3300,9224000,0
20041230,24.4100,24.6300,24.3500,24.4500,6046200,0
20041231,24.5200,24.7400,24.4700,24.6200,4723200,0
20050103,24.9300,24.9700,24.0900,24.1800,9308300,0
20050104,24.1900,24.3100,23.1400,23.6000,12970800,0
20050105,23.5000,23.5900,22.7500,22.8900,17941200,0
20050106,22.9800,23.1000,22.6500,22.8000,11317200,0
20050107,23.0000,23.2600,22.6400,22.9200,9839600,0
20050110,22.7900,23.0900,22.5000,22.6100,10173100,0
20050111,22.3800,22.6100,22.1000,22.3700,13745300,0
20050112,22.5200,22.7000,22.0600,22.3900,12308800,0
20050113,22.3800,22.4000,21.9000,22.2000,14804000,0
20050114,22.2500,22.7100,22.2500,22.4700,8145400,0
20050118,22.2600,22.5800,22.2300,22.5000,8980700,0
20050119,22.7200,22.7300,21.8900,21.9200,11756000,0
20050120,21.6700,21.8500,21.2400,21.3800,17043300,0
20050121,21.3800,21.6500,20.9600,21.0300,14384600,0
20050124,21.1400,21.3100,20.7000,20.8300,15229900,0
20050125,21.0000,21.2900,21.0000,21.1200,20287200,0
20050126,21.9400,22.9500,21.8000,22.6600,26602100,0
20050127,22.6400,22.9600,22.5200,22.8800,14117700,0
20050128,22.7700,23.2600,22.7700,23.1100,15515300,0
20050131,23.3200,23.4500,22.9900,23.2100,12705700,0
20050201,23.1200,23.6900,23.1200,23.5800,13988600,0
20050202,23.5900,23.6100,23.2000,23.4900,10142900,0
20050203,23.2500,23.4200,22.8800,23.1300,10817100,0
20050204,23.5200,24.8000,23.3700,24.7500,20243100,0
20050207,24.6000,24.9800,24.5500,24.7000,11172000,0
20050208,24.7000,25.5600,24.6200,25.3500,15844400,0
20050209,25.3500,25.3600,24.5200,24.6300,13311300,0
20050210,24.8000,25.2800,24.3500,24.9100,15238800,0
20050211,24.9800,25.9800,24.7900,25.8600,17352400,0
20050214,25.7700,26.0300,25.5800,25.9500,11112800,0
20050215,25.9500,26.3800,25.7300,26.0400,17628600,0
20050216,26.0000,26.4400,25.5100,26.0900,15663000,0
20050217,26.1900,26.2100,25.4400,25.4800,15903100,0
20050218,25.3500,25.6100,25.1100,25.3200,10949300,0
20050222,25.0200,26.0800,25.0200,25.5700,15841400,0
20050223,25.5900,25.9000,25.0500,25.4700,13665700,0
20050224,25.3700,26.1000,25.2700,25.9600,12772700,0
20050225,26.0000,26.8800,25.9500,26.7000,15239000,0
20050228,26.7000,27.4100,26.4100,26.4700,21730200,0
20050301,26.9000,27.3100,26.8550,27.1500,14099200,0
20050302,26.9000,27.3700,26.7400,26.9700,14709000,0
20050303,27.0000,27.1500,26.3500,26.5800,17264200,0
20050304,26.8800,27.1000,26.4900,26.8900,16490700,0
20050307,26.8600,27.7900,26.8200,27.3700,26477300,0
20050308,26.5800,27.1400,26.2500,26.3400,30921300,0
20050309,26.3400,26.8800,26.3400,26.6400,20063900,0
20050310,26.8800,27.2900,26.6200,27.0800,20921200,0
20050311,27.0900,27.1500,26.0800,26.2000,18092800,0
20050314,26.1800,26.3000,25.8800,26.2600,9051900,0
20050315,26.1800,26.3400,25.6300,25.7200,8829500,0
20050316,25.5700,26.1200,25.2900,25.4500,6601600,0
20050317,25.5500,25.8000,25.4000,25.6400,5402500,0
20050318,25.6400,25.6700,24.9900,25.4400,12059700,0
20050321,25.4300,25.6100,25.0900,25.2200,7983100,0
20050322,25.5400,25.7400,25.0000,25.0000,9345100,0
20050323,24.9200,25.5700,24.9100,25.3400,7585600,0
20050324,25.4300,25.7600,25.3600,25.5100,6407300,0
20050328,25.5200,25.9500,25.4700,25.4900,7490400,0
20050329,25.3500,25.6400,25.0600,25.1800,9264300,0
20050330,25.1800,25.8300,25.1800,25.7500,7785500,0
20050331,25.7500,25.7500,25.3000,25.4900,8268500,0
20050401,25.7800,25.7900,24.8900,24.9600,14199400,0
20050404,24.6500,24.9900,24.4800,24.8500,12034700,0
20050405,24.8200,25.1800,24.7300,24.8700,9777100,0
20050406,24.9900,25.2100,24.7000,24.7300,8198200,0
20050407,24.8500,25.2000,24.5600,25.0700,7668900,0
20050408,25.1700,25.2900,24.9000,24.9100,6355000,0
20050411,24.9800,25.0700,24.6500,24.7000,7878800,0
20050412,24.6800,24.7400,23.5000,24.2200,28429100,0
20050413,24.0200,24.0500,23.6300,23.6400,10486700,0
20050414,23.5600,23.7700,23.3200,23.3900,13627200,0
20050415,23.1600,23.1800,22.5500,22.7600,20251700,0
20050418,22.5100,23.3000,22.5100,22.9200,11555000,0
20050419,24.9500,24.9500,24.0200,24.1700,15592900,0
20050420,24.3000,24.4000,23.7600,24.0200,15335100,0
20050421,24.4400,24.8900,24.2000,24.6800,12130600,0
20050422,24.6800,24.7100,24.1300,24.4200,6628600,0
20050425,24.4800,24.7500,24.3900,24.6200,7468800,0
20050426,24.5200,25.2000,24.3500,24.5400,8870100,0
20050427,24.3500,24.7500,24.2600,24.7100,7366400,0
20050428,24.4800,25.0300,24.4100,24.6100,10635300,0
20050429,24.8000,24.9900,24.4600,24.9600,10729600,0
20050502,25.0000,25.2500,24.9900,25.1300,9996800,0
20050503,25.0500,25.3700,25.0500,25.2000,7809900,0
20050504,25.3900,25.9400,25.2700,25.7800,9380700,0
20050505,25.7000,26.1700,25.7000,26.0400,10120000,0
20050506,26.1900,26.5300,26.1000,26.4100,8842900,0
20050509,26.2300,26.4000,26.0100,26.3900,7477800,0
20050510,26.0000,26.1900,25.7000,25.8800,8117500,0
20050511,25.9100,26.1200,25.3800,26.1000,7581800,0
20050512,26.0000,26.6600,26.0000,26.3200,9739100,0
20050513,26.4800,26.7400,26.3500,26.5000,13229100,0
20050516,26.5000,27.2200,26.3500,26.9600,10263100,0
20050517,27.0000,27.4300,26.9100,27.4100,8298200,0
20050518,27.5000,27.7500,27.1800,27.5600,9726800,0
20050519,27.5400,27.8500,27.1700,27.3800,8415000,0
20050520,27.4800,27.8100,27.2300,27.7000,11286700,0
20050523,27.5200,27.6900,27.2700,27.3800,8912800,0
20050524,27.1100,27.6100,27.0700,27.5300,9311000,0
20050525,27.4500,27.5500,27.0900,27.4900,6707400,0
20050526,27.6000,28.0700,27.6000,27.9500,7389100,0
20050527,27.8800,27.9000,27.4200,27.7500,4780900,0
20050531,27.6000,27.8800,27.5500,27.6400,7261800,0
20050601,27.5600,28.0700,27.4000,27.7900,6802200,0
20050602,27.7500,28.0500,27.6300,28.0400,6310200,0
20050603,27.9200,28.1900,27.7200,27.9800,8031600,0
20050606,27.8900,27.9400,27.5400,27.7500,6090500,0
20050607,28.0000,28.2500,27.2000,27.2800,12158400,0
20050608,27.8800,28.2000,27.6600,27.9000,10872600,0
20050609,28.0500,28.1400,27.5600,28.0300,11926000,0
20050610,27.9700,27.9700,27.1000,27.3800,9594300,0
20050613,27.2300,27.8000,27.1700,27.3500,6283500,0
20050614,27.3000,27.4700,26.9900,27.0200,8947200,0
20050615,27.0200,27.2100,26.7000,27.1400,8149100,0
20050616,26.9600,27.4000,26.9600,27.2200,8228600,0
20050617,27.4300,27.5000,27.2000,27.3200,13181100,0
20050620,27.1400,27.8100,27.1000,27.6400,8658600,0
20050621,27.6000,28.0300,27.5900,28.0000,8201300,0
20050622,28.0000,28.3700,27.9800,28.3400,9126700,0
20050623,28.4200,29.1800,28.2100,28.2200,14153000,0
20050624,28.3000,28.3400,27.8500,28.0100,11489700,0
20050627,27.7700,27.9700,27.4400,27.5300,7303400,0
20050628,27.7300,28.6000,27.7000,28.2600,11293900,0
20050629,28.2400,28.5200,28.0200,28.2200,7073200,0
20050630,28.1500,28.3900,28.0200,28.0700,6896400,0
20050701,28.0500,28.3000,27.8900,28.0300,3927600,0
20050705,28.2000,28.9600,28.2000,28.9400,8105100,0
20050706,28.9800,29.4500,28.9200,29.2000,9852000,0
20050707,28.8500,29.4000,28.7600,29.4000,7315200,0
20050708,29.4000,29.7800,29.2600,29.7500,7148700,0
20050711,29.9000,30.6900,29.8200,30.6500,11245900,0
20050712,30.3000,30.7100,30.1100,30.5900,10376300,0
20050713,30.5000,30.6500,30.1400,30.6300,7853300,0
20050714,30.8500,31.0400,30.6100,30.7700,7683400,0
20050715,30.6000,30.8200,30.3400,30.7600,5852400,0
20050718,30.6500,31.0000,30.5200,30.9900,4343900,0
20050719,31.0200,31.2500,30.9000,31.1800,7567700,0
20050720,30.7000,31.5000,30.5100,31.5000,10320300,0
20050721,31.3000,31.3400,30.6000,30.8800,10724400,0
20050722,30.9200,31.1700,30.4300,30.7600,8097100,0
20050725,31.0000,31.0700,30.5600,30.6000,12636300,0
20050726,31.9400,32.5200,31.6100,32.2900,30782500,0
20050727,32.3000,32.3900,31.5300,31.8000,13172000,0
20050728,31.5500,31.8500,31.2000,31.7100,10405800,0
20050729,31.6100,32.0500,31.3500,31.7600,12196000,0
20050801,31.9800,32.1200,31.7700,31.8900,8054900,0
20050802,32.1000,32.7400,32.0000,32.6600,9873300,0
20050803,32.3500,32.8600,32.3500,32.5000,8836000,0
20050804,32.2300,32.3300,31.8000,31.9000,12246400,0
20050805,31.9000,31.9400,31.1800,31.3100,12556700,0
20050808,31.4000,31.8000,31.2700,31.5300,8766000,0
20050809,31.5600,32.6400,31.5400,32.5100,16511900,0
20050810,32.4100,33.0000,32.3600,32.5300,13184600,0
20050811,32.3200,32.7500,32.1500,32.7200,10773200,0
20050812,32.5000,32.5000,31.7000,31.7900,11987000,0
20050815,31.6700,32.3900,31.5700,32.2000,8404100,0
20050816,32.0000,32.0900,31.7900,31.8900,7700200,0
20050817,31.8900,32.4200,31.8900,32.1900,9738600,0
20050818,32.0400,32.0600,31.5200,31.5300,10292200,0
20050819,31.6900,31.7000,31.1100,31.1600,12301700,0
20050822,31.2700,32.0000,31.2700,31.9500,10666600,0
20050823,31.9000,32.3300,31.6900,32.0000,9334300,0
20050824,32.0700,32.7700,31.7900,32.1800,13600600,0
20050825,32.2500,32.6600,32.1800,32.3200,8045300,0
20050826,32.1700,32.3000,31.8200,32.0600,7803300,0
20050829,31.9000,32.6000,31.8700,32.3300,7958800,0
20050830,32.2700,32.3900,31.8900,32.1700,9763400,0
20050831,32.2400,32.7600,32.0400,32.6800,10571700,0
20050901,32.6000,33.1600,32.5600,32.7600,11656600,0
20050902,32.9500,33.0000,32.4200,32.5000,7384600,0
20050906,32.6000,33.1800,32.6000,33.1700,8628300,0
20050907,33.0600,33.5600,32.8800,33.3000,9955100,0
20050908,33.3800,34.0200,33.3200,33.7500,13263300,0
20050909,34.2500,34.5000,33.7400,33.7400,20902900,0
20050912,33.8400,33.9400,33.0500,33.1100,15563300,0
20050913,33.5400,34.0800,33.3500,33.9600,16877000,0
20050914,34.2500,34.4400,33.8000,33.9500,14957200,0
20050915,34.0000,34.2200,33.0200,33.0600,12659200,0
20050916,33.3100,33.3700,32.6700,32.8000,15706400,0
20050919,32.7200,32.9800,32.6300,32.7700,8975200,0
20050920,32.8300,33.2500,32.6300,32.7000,11892500,0
20050921,32.5600,32.5600,31.9000,32.1900,14133200,0
20050922,32.1900,33.0900,31.9600,32.7300,14435800,0
20050923,32.6500,33.9800,32.4600,33.9000,14176800,0
20050926,33.9600,34.1100,33.4900,33.7700,13728800,0
20050927,33.6200,33.6500,32.6400,32.9200,14158400,0
20050928,32.9200,33.3000,32.4400,32.8400,10593300,0
20050929,32.7700,33.6300,32.4300,33.1800,16400900,0
20050930,33.1800,34.0500,33.1800,33.9000,14441300,0
20051003,34.0000,34.6800,33.8300,33.8800,12369100,0
20051004,33.2500,33.2500,31.9700,32.0100,24144000,0
20051005,32.0000,32.2600,31.0800,31.3900,24443300,0
20051006,31.3900,31.5000,30.1000,30.5300,20769200,0
20051007,31.0000,31.0900,30.4500,30.6300,15543800,0
20051010,30.6000,30.7200,30.0400,30.0600,14149000,0
20051011,30.0800,30.5000,29.2000,29.3700,18087300,0
20051012,29.2400,30.2400,29.2100,30.1000,19035300,0
20051013,30.2000,31.0300,29.4100,30.8900,18964400,0
20051014,30.8900,30.8900,30.8900,30.8900,0,0
20051017,30.0500,30.2000,29.6300,29.7700,10089700,0
20051018,29.6100,29.9200,29.3700,29.8000,13211700,0
20051019,29.5000,30.1200,28.8700,30.0700,17517500,0
20051020,30.2000,30.5500,29.6600,29.7700,13851900,0
20051021,30.5500,30.5500,29.5400,30.5200,18188500,0
20051024,30.6400,31.0000,30.1400,30.9200,25067800,0
20051025,28.9800,29.5300,28.2600,28.5500,40382800,0
20051026,28.5000,28.7500,28.1500,28.2300,23238000,0
20051027,28.2000,28.2300,27.1800,27.4700,14080300,0
20051028,27.7000,28.0200,27.3600,28.0000,16441900,0
20051031,28.1700,28.7000,28.1600,28.5500,16066900,0
20051101,28.3000,28.5600,28.1000,28.5500,17129000,0
20051102,28.8000,30.0000,28.5200,29.6400,19168100,0
20051103,30.0000,30.8600,29.9600,30.8100,20156900,0
20051104,30.8100,31.0000,30.5000,30.9500,13093800,0
20051107,31.2400,31.4200,30.6200,31.0500,10772800,0
20051108,31.1300,31.5300,30.7500,31.1300,11096400,0
20051109,30.6500,31.3400,30.2500,31.2500,15255900,0
20051110,31.1500,31.7800,31.0600,31.6200,12901700,0
20051111,31.6200,31.8800,31.0660,31.1200,10690200,0
20051114,31.2800,31.9200,31.0200,31.8800,11066300,0
20051115,31.7000,32.0400,31.3200,31.4700,11651000,0
20051116,31.6600,31.8800,31.3900,31.5500,7910200,0
20051117,31.5500,31.9500,31.3200,31.8800,13931600,0
20051118,32.1500,32.4700,31.5900,31.8800,12744800,0
20051121,31.6000,31.8500,31.3000,31.8000,13301100,0
20051122,31.7300,33.0400,31.5500,32.5500,15902400,0
20051123,32.6300,32.7500,32.1200,32.2000,10069600,0
20051125,32.0800,32.5300,32.0600,32.1600,3847000,0
20051128,32.2500,32.3000,31.7800,32.0000,9123400,0
20051129,32.2500,32.8500,31.8500,31.8600,10040200,0
20051130,32.0000,32.5100,31.6800,32.4800,11680100,0
20051201,32.7000,33.9500,32.7000,33.8500,15550900,0
20051202,33.8500,34.2900,33.5900,34.1100,14726500,0
20051205,33.8000,33.9700,33.1400,33.2100,17422300,0
20051206,33.6000,33.9800,33.2000,33.2900,11818900,0
20051207,33.4000,33.8900,33.0800,33.5600,15883200,0
20051208,33.9000,34.0900,32.2500,32.6300,22800000,0
20051209,32.9900,33.6600,32.6400,33.3700,15605000,0
20051212,33.5500,33.7500,33.3700,33.5700,7253100,0
20051213,33.4300,33.8400,33.2600,33.5100,8690700,0
20051214,33.4800,34.0000,33.4400,33.7100,8172300,0
20051215,33.8200,33.9600,33.1100,33.2900,7884800,0
20051216,33.5400,33.5800,33.0600,33.0700,9373000,0
20051219,32.8200,33.0000,31.9500,32.0300,10343900,0
20051220,32.1000,32.6500,31.7900,31.8400,12670200,0
20051221,32.0300,32.4000,31.8600,32.0700,7527300,0
20051222,31.9200,32.8500,31.9200,32.7200,8324000,0
20051223,32.8000,33.3000,32.7600,32.9300,6554000,0
20051227,33.1000,33.2500,32.1800,32.3200,6405600,0
20051228,32.3800,32.7600,32.2600,32.7100,5954100,0
20051229,32.6700,32.8600,32.3800,32.4100,5406100,0
20051230,32.2500,32.3600,31.9300,32.0700,5110100,0
20060103,32.1600,33.4400,32.0000,33.2400,12321700,0
20060104,33.3700,33.8800,33.3700,33.5400,11645600,0
20060105,33.7100,34.4600,33.6700,34.1400,12507300,0
20060106,34.5000,34.6600,33.8500,34.4500,11894500,0
20060109,34.5000,34.9500,33.9200,34.1800,13727800,0
20060110,33.9300,33.9500,33.5000,33.8400,11398100,0
20060111,33.8200,33.9800,33.4300,33.8000,11646300,0
20060112,33.8000,34.5400,33.3000,33.3700,12141800,0
20060113,33.2900,33.3000,32.6100,33.0300,12467100,0
20060117,32.6500,32.6700,32.1300,32.2400,13244300,0
20060118,31.6000,32.2700,31.5100,32.1000,15060800,0
20060119,32.6000,32.8000,32.2900,32.5000,10525000,0
20060120,32.2500,32.2600,31.3100,31.6600,18190800,0
20060123,31.9900,31.9900,31.1100,31.7000,17420200,0
20060124,31.5100,32.4600,30.6100,30.6900,26171800,0
20060125,30.6900,30.8200,29.5000,29.8900,32324800,0
20060126,30.1000,30.3000,29.5200,30.1600,22724400,0
20060127,30.2000,31.0000,30.1000,30.2300,16529000,0
20060130,30.5500,30.7500,29.6200,30.0500,19450400,0
20060131,30.0600,30.1500,29.2200,29.2300,17768100,0
20060201,29.0800,29.8500,28.7200,29.7700,23114200,0
20060202,29.9900,30.3400,29.7000,29.7600,19813100,0
20060203,29.9100,30.3600,29.7000,30.0000,14809900,0
20060206,30.0500,30.7500,30.0500,30.5400,15850300,0
20060207,30.6800,30.6800,30.2000,30.6200,10553300,0
20060208,30.8100,30.9000,30.3600,30.7200,10927600,0
20060209,30.9500,31.0900,30.7700,31.0500,15559900,0
20060210,31.0000,31.1286,30.5000,30.9100,13192700,0
20060213,30.6700,30.7400,30.2500,30.4800,10266100,0
20060214,30.5900,30.7300,30.1200,30.5600,10890800,0
20060215,30.3100,30.6400,30.2300,30.6200,9898800,0
20060216,30.8500,31.7800,30.7600,31.7500,15158600,0
20060217,31.6300,31.8500,31.3000,31.4800,10154700,0
20060221,31.3500,31.4600,30.3500,30.6500,12266500,0
20060222,30.5800,31.0900,30.1600,31.0200,12218700,0
20060223,30.6200,30.7600,29.8100,29.8600,16362100,0
20060224,30.0000,30.1868,29.6600,29.6800,15062000,0
20060227,29.8000,30.0500,29.6100,29.6400,15000400,0
20060228,29.3500,29.8700,29.3000,29.8500,15717100,0
20060301,30.2900,32.5400,30.2900,32.1800,35042700,0
20060302,32.0000,32.8400,31.8600,32.3500,21858000,0
20060303,32.2000,32.9100,32.0300,32.2900,16165200,0
20060306,32.5200,32.9000,31.9100,32.3300,14283100,0
20060307,31.1500,31.4900,30.7300,31.2600,22647400,0
20060308,31.2500,31.5600,30.9600,31.3400,13742900,0
20060309,31.3600,31.6326,30.8000,30.8200,13818200,0
20060310,30.9700,31.3700,30.6100,30.7700,10525000,0
20060313,30.7700,30.7700,30.7700,30.7700,0,0
20060314,30.6500,31.2400,30.6300,31.2200,11244200,0
20060315,31.2200,31.8000,30.9300,31.2800,12704500,0
20060316,31.1000,31.1000,30.1400,30.1500,14271000,0
20060317,30.1900,30.4800,29.8000,30.1900,14432100,0
20060320,30.1900,30.5400,30.0100,30.1200,6916700,0
20060321,30.1300,30.9000,30.0700,30.1500,12018800,0
20060322,29.9600,30.7300,29.9600,30.0100,12220000,0
20060323,30.0700,30.6320,30.0400,30.4500,12659900,0
20060324,30.4500,31.1100,30.1500,30.8900,12177700,0
20060327,30.8900,31.5500,30.8500,31.2700,9663000,0
20060328,31.3800,31.8300,30.8200,30.9500,11059800,0
20060329,31.0400,32.2200,30.9500,31.9900,12604600,0
20060330,32.8700,33.3200,32.6100,33.0800,21189100,0
20060331,32.7800,33.0200,32.0700,32.4700,13431000,0
20060403,32.4000,33.0800,32.1500,32.2900,10560200,0
20060404,32.2900,32.5600,31.8700,32.3400,10199600,0
20060405,32.4800,33.5000,32.4300,33.2200,12301800,0
20060406,33.2100,33.8400,33.2100,33.6300,13332700,0
20060407,33.8200,33.9600,32.9500,33.0700,18469500,0
20060410,33.0100,33.1600,32.3300,32.7600,17100800,0
20060411,33.1000,33.5000,32.4500,32.8900,15564200,0
20060412,32.7000,33.0700,32.6400,32.8700,7136600,0
20060413,32.5900,32.9600,32.5900,32.6800,7308700,0
20060417,32.6700,33.2700,32.2600,32.6800,12215800,0
20060418,32.7000,34.0100,32.7000,34.0000,24913100,0
20060419,34.2000,34.9600,34.1100,34.4500,35823400,0
20060420,34.5500,36.4000,34.4000,35.5600,29853500,0
20060421,35.8000,35.8900,34.9600,35.3400,14871000,0
20060424,35.0100,35.1800,34.4800,35.0300,13499500,0
20060425,35.0000,35.6300,34.9700,35.5100,17835200,0
20060426,35.3200,35.4800,34.5800,34.8300,13690200,0
20060427,34.5300,35.6300,34.2400,35.1400,11165900,0
20060428,35.0700,35.3900,34.5400,34.7100,10395400,0
20060501,34.7100,34.8000,34.1600,34.3800,10349100,0
20060502,34.4400,34.6800,34.1200,34.3900,9661500,0
20060503,34.1200,34.8800,33.8200,34.8100,12893500,0
20060504,34.9800,35.1200,34.4300,34.6000,10479300,0
20060505,34.9000,35.1500,34.7000,34.9500,14570800,0
20060508,35.1200,35.1300,34.5200,34.5300,7944400,0
20060509,34.4500,34.5300,34.0700,34.3400,7194300,0
20060510,34.2300,34.3400,33.4100,33.7000,13579300,0
20060511,33.7500,34.0300,33.1500,33.3600,11180900,0
20060512,33.0600,33.7000,33.0200,33.2100,9713300,0
20060515,32.7700,33.4100,32.3400,32.9100,10126300,0
20060516,32.8500,33.3600,32.5700,32.9600,8820000,0
20060517,32.7500,33.1400,32.0200,32.1400,13232400,0
20060518,32.2600,32.4300,31.8000,31.8000,7005000,0
20060519,31.5500,32.2500,31.3400,31.9700,15019300,0
20060522,31.7300,31.9900,31.0800,31.6200,13071300,0
20060523,31.9400,32.3500,30.8800,30.9500,24351100,0
20060524,31.1200,32.0000,30.9100,31.8300,16586400,0
20060525,32.2500,32.2800,31.5100,31.7100,12379400,0
20060526,31.8100,32.2600,31.3900,31.6400,8845200,0
20060530,31.3400,31.5300,31.0700,31.0700,7997300,0
20060531,31.0900,31.6900,30.9200,31.2300,13946000,0
20060601,31.2300,31.9800,31.2300,31.9300,9396500,0
20060602,32.2100,32.2500,31.6300,32.1300,10858000,0
20060605,32.5000,32.5000,31.1200,31.2300,15058600,0
20060606,31.2500,31.6000,30.9900,31.4300,12599400,0
20060607,31.5300,31.7000,30.7100,30.7200,12982900,0
20060608,30.6300,31.0100,30.0000,30.7200,18650700,0
20060609,31.4900,31.5600,29.5600,29.6800,30895200,0
20060612,29.7200,29.8400,28.9400,28.9600,21675700,0
20060613,28.8100,29.5100,28.7300,28.9900,17604700,0
20060614,29.0000,29.3900,28.5200,28.9000,17401400,0
20060615,29.0300,30.2500,29.0300,30.0300,16563400,0
20060616,29.8700,30.3300,29.4000,29.5600,17723400,0
20060619,29.7100,30.4200,29.6300,30.0000,14963900,0
20060620,29.8900,30.3000,29.5200,29.9000,13941800,0
20060621,29.8200,30.7700,29.8200,30.3500,14399200,0
20060622,30.3000,30.3500,29.5000,29.6700,14480900,0
20060623,29.5600,29.8400,29.1500,29.3900,12771800,0
20060626,29.5000,30.0400,29.3100,30.0000,11481600,0
20060627,29.6100,30.0900,29.3000,29.6500,12534700,0
20060628,29.2400,29.2500,28.6000,28.9600,17709800,0
20060629,29.2000,30.2600,28.9700,30.0000,14682500,0
20060630,30.0600,30.5700,29.8100,30.2900,12176900,0
20060703,30.5400,30.9000,30.4900,30.7100,5531900,0
20060705,30.3200,30.4000,29.7600,29.9200,10923200,0
20060706,30.0000,30.1600,29.4000,29.5000,9072600,0
20060707,29.3000,29.5600,28.6700,29.1700,12686700,0
20060710,29.3900,29.6900,28.6500,28.9200,9191100,0
20060711,28.7900,29.7300,28.7500,29.6300,13528200,0
20060712,29.5800,29.8600,29.0000,29.2100,12896200,0
20060713,29.6900,29.6900,28.1500,28.2900,18365900,0
20060714,28.3000,28.9000,28.0500,28.7500,11429500,0
20060717,28.6300,29.1100,28.3300,28.3700,11687800,0
20060718,28.0000,28.4500,27.4700,28.1000,18588100,0
20060719,28.1200,28.7300,28.0600,28.2000,15094200,0
20060720,28.5400,28.9100,27.9500,28.0500,13258300,0
20060721,27.9900,28.0000,26.7700,27.0000,17771600,0
20060724,27.4300,28.0500,27.2600,27.8400,20366600,0
20060725,28.6300,29.4000,28.4700,28.9500,19951200,0
20060726,28.9500,29.8200,28.7000,29.4600,17306500,0
20060727,29.4000,30.2000,29.4000,29.4800,12585600,0
20060728,29.5600,29.9000,29.2200,29.3500,14489600,0
20060731,29.2000,29.9900,29.1400,29.7800,11463800,0
20060801,29.4700,29.5500,28.6400,29.1500,13186000,0
20060802,29.3600,29.7600,29.0300,29.4400,9037700,0
20060803,29.1300,30.4900,29.0100,30.2600,13740500,0
20060804,30.5000,30.7300,29.7500,30.0300,14193100,0
20060807,29.8200,30.3500,29.7600,29.9800,8659600,0
20060808,29.9800,30.4100,29.7500,30.2000,13912800,0
20060809,30.6900,31.1100,30.3800,30.4900,14854500,0
20060810,30.1200,31.3800,30.1200,31.2300,13657800,0
20060811,30.8300,30.8800,30.3200,30.5200,11911200,0
20060814,30.8900,31.2800,30.6500,30.9000,10133300,0
20060815,31.4400,32.1100,31.3700,32.0400,14185000,0
20060816,32.1300,32.9800,31.8000,32.8200,17216500,0
20060817,32.8200,33.3400,32.8100,32.9500,14755200,0
20060818,32.9000,33.1900,32.2700,33.0900,11230800,0
20060821,32.7700,32.8600,32.3600,32.7100,8843700,0
20060822,32.4000,32.9900,32.2412,32.4900,10032600,0
20060823,32.4000,32.7900,31.3000,31.4800,19550300,0
20060824,31.5300,31.6600,31.0700,31.5200,11021900,0
20060825,31.2700,31.8400,31.1700,31.4400,8579700,0
20060828,31.4800,31.9900,31.4800,31.7600,6466300,0
20060829,31.9000,32.3600,31.6000,32.3000,9217400,0
20060830,32.3400,32.8200,31.9300,31.9300,10290700,0
20060831,32.8500,32.8500,32.3600,32.5900,8566000,0
20060901,32.4500,32.4900,31.2000,31.9300,10359500,0
20060905,31.7000,32.1800,31.3900,32.0300,12376700,0
20060906,31.5900,31.6900,31.1200,31.1500,12121300,0
20060907,30.5600,31.1800,30.5000,30.5000,13720300,0
20060908,30.7000,31.2000,30.5000,31.0000,11059200,0
20060911,30.6200,32.0900,30.6200,31.7800,18293700,0
20060912,31.4400,32.6500,31.0200,32.5000,25131400,0
20060913,32.1300,32.3000,31.5500,32.0500,17047200,0
20060914,31.7600,31.8500,31.4600,31.6300,14740200,0
20060915,31.9500,32.3400,31.7100,31.9300,17357600,0
20060918,31.6900,32.7500,31.6900,32.3500,15657700,0
20060919,32.1000,32.2900,31.2500,31.8000,14090300,0
20060920,32.1000,32.5400,31.8600,32.3400,13903100,0
20060921,32.3100,32.6100,31.4500,31.4700,15264400,0
20060922,31.8500,32.3800,31.6300,32.0100,17462400,0
20060925,32.2400,32.7500,31.6200,32.7400,18031900,0
20060926,32.7400,33.2600,32.3200,33.2200,21987800,0
20060927,33.0800,33.8300,33.0800,33.2700,21942100,0
20060928,33.3800,34.0000,33.3300,33.8900,16426400,0
20060929,33.5500,33.6600,33.1500,33.2500,15658500,0
20061002,33.1200,33.5800,32.8900,32.9600,12822700,0
20061003,32.6200,32.6800,32.1000,32.2500,18223500,0
20061004,31.9800,32.5700,31.6700,32.1600,26357500,0
20061005,32.0800,32.1400,31.4600,31.6000,20651400,0
20061006,31.0500,31.3200,30.9300,31.3100,17789100,0
20061009,31.1200,31.7400,31.0200,31.4300,13980200,0
20061010,31.4700,31.5800,31.0300,31.2300,20391500,0
20061011,31.2300,32.1000,31.1200,31.9800,17847800,0
20061012,32.2200,32.5900,31.8000,32.4900,15818000,0
20061013,32.5700,32.9800,32.4500,32.8100,11532400,0
20061016,32.8700,33.2500,32.5900,33.0600,10409700,0
20061017,32.5700,32.6897,32.0900,32.3600,16608200,0
20061018,32.1000,32.2400,31.0400,31.5700,19385800,0
20061019,32.1000,32.1000,31.2200,31.6200,15934300,0
20061020,31.6400,31.6700,31.3000,31.3700,13892200,0
20061023,31.0200,31.9800,31.0000,31.8800,26265800,0
20061024,31.7000,31.7900,30.4900,30.5200,41578000,0
20061025,30.2000,31.0300,30.0100,30.7300,24539200,0
20061026,30.8300,30.9200,30.3600,30.7000,19349400,0
20061027,30.5000,30.5700,29.7400,29.9000,18818600,0
20061030,29.8500,30.5200,29.7200,30.1600,13316700,0
20061031,30.1000,30.3400,29.9400,30.1800,15734600,0
20061101,30.2300,30.5200,29.8700,29.9700,15285000,0
20061102,29.8500,30.0100,29.6100,29.7400,11626000,0
20061103,29.9700,29.9800,29.5300,29.5700,14213000,0
20061106,29.5200,29.9100,29.2345,29.7400,15670500,0
20061107,29.7400,30.1900,29.6200,29.7400,20200100,0
20061108,29.4900,29.7700,29.1800,29.3500,19754700,0
20061109,29.6000,29.6700,28.5000,28.6600,38302100,0
20061110,28.6100,28.8100,28.3400,28.7400,15842100,0
20061113,28.7800,29.2200,28.6200,28.9600,16959700,0
20061114,29.1700,29.7600,28.8500,29.6600,18856900,0
20061115,29.9000,30.4700,29.8400,30.1700,23533500,0
20061116,30.3700,30.4300,29.9000,30.2600,14095600,0
20061117,30.0800,30.1600,29.8900,30.0400,15420300,0
20061120,29.9900,30.4000,29.8200,30.1700,14071200,0
20061121,30.2000,30.2400,29.6300,29.6700,15293300,0
20061122,29.8400,30.2000,29.7600,30.1900,9474800,0
20061124,30.0000,30.3200,29.9500,30.0200,4062500,0
20061127,30.0000,30.1700,29.3000,29.3800,14644300,0
20061128,29.2000,29.5500,28.9900,29.5200,16371000,0
20061129,29.7600,29.8200,29.0000,29.1800,13081200,0
20061130,29.2800,29.8200,28.8800,29.5500,18507700,0
20061201,29.4500,29.6100,28.5700,29.1300,21440900,0
20061204,29.2900,29.8800,29.0000,29.6500,12332900,0
20061205,29.8400,30.0800,29.5800,29.7000,12840700,0
20061206,29.8200,30.1100,29.5400,30.0700,14715100,0
20061207,30.2000,30.3100,29.7000,29.7500,15212900,0
20061208,29.5800,29.7300,29.2600,29.4000,14470200,0
20061211,29.4000,29.8700,29.1800,29.3000,12061900,0
20061212,29.5500,29.8300,29.1200,29.7700,35083200,0
20061213,29.8900,29.9500,29.2700,29.4300,19590100,0
20061214,29.3200,29.9600,29.2700,29.9300,20491600,0
20061215,30.9300,30.9300,29.4900,29.6700,26891600,0
20061218,29.7100,30.0300,29.1200,29.6300,15029300,0
20061219,29.3100,29.4500,28.6000,28.8700,27676700,0
20061220,29.0000,29.2100,28.8500,29.1000,18471400,0
20061221,29.0400,29.2700,28.7100,28.7600,17747000,0
20061222,28.7900,28.9200,28.5000,28.5500,11833600,0
20061226,28.5000,28.9400,28.4300,28.6100,8777600,0
20061227,28.6500,29.0500,28.6500,28.9600,11732600,0
20061228,28.8000,29.0800,28.8000,29.0100,8913100,0
20061229,29.0000,29.1400,28.7700,28.8000,7686500,0
20070103,29.1200,29.2200,28.3500,28.5600,20787200,0
20070104,28.5000,29.1100,28.4100,29.1000,20420200,0
20070105,28.5800,28.9400,28.5800,28.7600,21467100,0
20070108,28.7100,29.1000,28.5400,28.9000,17778600,0
20070109,28.9000,29.0000,28.4200,28.8400,17943600,0
20070110,28.8200,29.4800,28.7300,29.3300,15761300,0
20070111,29.0200,29.7800,28.9500,29.0300,19209300,0
20070112,28.9300,29.2050,28.8200,29.0600,11719600,0
20070116,28.9700,29.0800,28.7300,28.8800,14021600,0
20070117,28.7300,29.2100,28.7200,29.1300,13778500,0
20070118,28.8200,28.9000,28.2400,28.3200,25713000,0
20070119,28.6400,28.8000,28.2500,28.3900,18916400,0
20070122,28.5100,28.8500,28.3000,28.5900,25172200,0
20070123,29.7900,30.0000,29.4400,29.6000,46361400,0
20070124,29.8700,30.3000,29.6000,30.0000,19261500,0
20070125,30.4000,31.1700,30.3700,30.4700,31739600,0
20070126,30.6500,31.2100,30.4400,31.0200,23676300,0
20070129,31.0200,31.3400,30.8400,30.9400,21549200,0
20070130,31.0400,31.2000,30.6900,30.8400,18477900,0
20070131,30.8300,31.3200,30.6000,31.1900,15849700,0
20070201,31.3300,31.7000,31.2100,31.3700,14654600,0
20070202,31.5400,31.6900,31.3300,31.3900,14612400,0
20070205,31.5100,31.9400,31.3800,31.5900,16179500,0
20070206,31.5400,31.6600,31.0200,31.2200,19843900,0
20070207,31.0000,31.1800,30.6000,31.0400,25202600,0
20070208,30.9000,31.2500,30.8000,31.0800,14441900,0
20070209,31.4900,31.9800,30.7600,30.9200,22886800,0
20070212,30.9900,31.0800,30.2000,30.5100,15849133,0
20070213,30.5600,30.8100,29.9100,30.2700,22316289,0
20070214,30.4500,31.1800,30.4500,30.9500,14839514,0
20070215,30.7500,31.2100,30.6500,31.1600,14959000,0
20070216,31.0000,31.2000,30.6300,30.7800,13398900,0
20070220,30.7000,31.1100,30.3600,31.0500,11016400,0
20070221,30.8800,31.0000,30.6800,30.9800,9523400,0
20070222,31.6000,32.1300,31.4600,32.0900,31595500,0
20070223,32.0300,32.5700,32.0100,32.2100,17398300,0
20070226,32.3100,32.3500,31.6200,31.7700,14961302,0
20070227,31.1100,31.7500,30.2800,30.6700,19292600,0
20070228,30.8500,31.2700,30.6000,30.9600,20171200,0
20070301,30.5500,31.0100,29.9000,30.7900,21543981,0
20070302,30.6000,30.9800,30.4500,30.7600,19287100,0
20070305,30.4800,31.2900,30.4000,30.9000,16590682,0
20070306,31.6000,31.7400,31.1900,31.3500,20666500,0
20070307,31.3500,31.5900,31.0500,31.1400,9372000,0
20070308,31.3900,31.9200,31.2500,31.7000,14480600,0
20070309,32.5000,32.7300,32.1800,32.4600,20543900,0
20070312,32.4600,32.9300,32.4400,32.5900,19927600,0
20070313,32.1000,32.1900,31.5100,31.7400,23939700,0
20070314,31.7900,31.8700,31.3300,31.6700,15481500,0
20070315,31.5800,31.7600,31.4600,31.5700,11917400,0
20070316,31.6800,31.6800,31.1000,31.2800,20478300,0
20070319,31.7400,31.7400,31.0500,31.2200,10072400,0
20070320,31.3700,31.6900,31.1500,31.3500,10423000,0
20070321,31.4200,31.9900,31.2600,31.7000,12476700,0
20070322,31.7000,31.7000,31.1300,31.2500,15844700,0
20070323,31.2500,31.5900,31.0800,31.3600,9957900,0
20070326,31.3100,31.4700,30.7600,31.1500,11102700,0
20070327,31.0000,31.3500,30.9700,31.2200,9455100,0
20070328,31.1700,31.1700,30.4900,30.7000,14112000,0
20070329,30.9300,30.9800,29.9000,30.3900,20090400,0
20070330,30.2300,30.6200,30.0600,30.1000,19143900,0
20070402,30.1200,30.2100,29.6500,29.9000,17293450,0
20070403,30.1100,30.3400,29.9500,30.0700,14580500,0
20070404,30.1400,30.7000,30.0700,30.6000,12438600,0
20070405,30.5000,31.2000,30.4900,30.8200,10632398,0
20070409,30.9000,31.1300,30.6100,30.8200,7899998,0
20070410,30.7500,31.2800,30.7000,31.2600,12564675,0
20070411,31.3200,31.3700,30.7600,30.7800,12388931,0
20070412,30.7000,31.1000,30.6600,31.0000,10804338,0
20070413,31.1300,31.1300,30.5700,30.8300,11256683,0
20070416,30.9500,31.5300,30.9000,31.5100,11140384,0
20070417,31.4500,31.5900,31.0800,31.3100,10361240,0
20070418,31.7000,32.2400,31.6800,31.9500,17555155,0
20070419,31.7000,32.6400,31.6500,32.4900,16299341,0
20070420,32.8200,32.9000,32.1500,32.5000,15304721,0
20070423,32.5000,32.7500,32.0300,32.4100,20493098,0
20070424,35.4700,35.5000,34.6700,34.9200,58659927,0
20070425,35.1500,35.4600,35.0200,35.3400,23774530,0
20070426,35.4500,35.4500,34.8000,35.1600,17600419,0
20070427,34.7500,35.1100,34.5900,34.8300,13975435,0
20070430,34.5400,34.8000,34.3300,34.3700,12525054,0
20070501,34.3600,34.9500,34.1200,34.8400,13620273,0
20070502,34.8400,35.2500,34.6700,35.1100,12250461,0
20070503,35.0900,35.2700,34.9200,35.0900,11726980,0
20070504,35.1600,35.2400,34.8000,35.1600,9824714,0
20070507,35.0100,35.2300,34.8600,35.2000,8503997,0
20070508,35.1100,35.2900,35.0100,35.1700,12410411,0
20070509,35.5700,37.0300,35.4200,36.8300,36917539,0
20070510,36.5100,37.1200,36.2200,36.6200,21478834,0
20070511,36.6200,36.9000,36.2700,36.7000,12717801,0
20070514,37.1500,37.2100,36.6000,36.9300,14103127,0
20070515,36.9900,37.2300,36.5500,36.6700,16821334,0
20070516,36.5200,36.6900,36.2100,36.4100,16429004,0
20070517,36.1600,36.3400,35.4400,35.9400,31790059,0
20070518,35.9900,36.1800,35.4800,35.8700,14451586,0
20070521,35.6500,36.0900,35.4300,35.5500,15439800,0
20070522,35.6000,35.7100,35.0800,35.4900,12309844,0
20070523,35.1300,35.5200,34.8000,35.0100,14715485,0
20070524,35.1400,35.2400,34.4800,34.6100,16382350,0
20070525,34.7500,35.1800,34.6100,34.8900,8600519,0
20070529,35.0100,35.4200,34.7800,34.9500,11402250,0
20070530,34.7700,35.3100,34.5900,35.0100,12581961,0
20070531,35.1500,35.5800,34.9200,35.3600,13041475,0
20070601,35.5500,35.9800,35.4000,35.9200,14814134,0
20070604,35.7700,36.2400,35.6400,35.7000,9876798,0
20070605,35.6400,35.7500,34.9500,35.2100,11628131,0
20070606,35.0900,35.5700,34.9500,35.0400,13281755,0
20070607,34.8500,35.1800,34.3800,34.3900,13979370,0
20070608,35.0200,36.1600,35.0000,35.9700,26226873,0
20070611,35.9300,36.2500,35.7400,35.7900,13082442,0
20070612,34.8600,35.6600,34.7200,35.0400,20399921,0
20070613,35.2900,35.9400,35.1200,35.8400,16659116,0
20070614,35.8900,36.7900,35.8900,36.6300,13876621,0
20070615,36.9300,37.1000,36.5500,36.8600,19277785,0
20070618,36.9800,37.5300,36.8000,37.5000,13279227,0
20070619,37.2300,37.2300,36.5000,36.9700,14947647,0
20070620,37.2100,37.2500,36.6400,36.7500,14019514,0
20070621,36.6500,37.5200,36.3500,37.4800,14720047,0
20070622,37.4700,37.6200,36.9500,37.1100,12568557,0
20070625,37.0600,37.4700,36.7200,37.0700,16027613,0
20070626,37.1400,37.2000,36.6800,37.0400,10247926,0
20070627,36.9200,37.9600,36.7000,37.7800,14245500,0
20070628,37.7600,37.9600,37.6100,37.7400,11134827,0
20070629,37.9300,38.1000,37.5000,37.6300,12834330,0
20070702,37.7100,38.1600,37.7100,38.0600,7906987,0
20070703,38.1000,38.2000,37.9800,38.2000,4367578,0
20070705,38.1000,38.1700,37.7600,38.1200,9014082,0
20070706,38.2200,38.4900,37.9900,38.3400,5864375,0
20070709,38.2600,38.7300,38.1000,38.2500,9484583,0
20070710,38.0900,38.5900,37.8700,38.1100,9760193,0
20070711,38.0100,38.2000,37.6100,38.1100,9968409,0
20070712,38.2900,38.7800,37.8800,38.7500,14294549,0
20070713,38.9000,39.2700,38.6900,38.7000,14324054,0
20070716,38.7800,39.1600,38.7000,39.0700,11105408,0
20070717,39.0600,39.6300,38.8000,39.1800,11653982,0
20070718,38.7000,38.8900,37.9700,38.5200,13954674,0
20070719,38.8800,38.8900,38.1500,38.4000,12784301,0
20070720,38.3400,38.9900,37.9600,38.0100,13825371,0
20070723,38.2700,38.7900,37.9400,38.1800,18520910,0
20070724,36.4900,37.1000,36.1400,36.4600,27227082,0
20070725,37.1000,37.1900,36.5800,36.7900,16817883,0
20070726,36.5000,37.2500,35.4100,35.9700,17944855,0
20070727,35.9200,36.0300,35.1000,35.1300,15698986,0
20070730,35.2500,36.3000,35.1700,35.9500,11902705,0
20070731,36.2000,36.9900,35.0600,35.1900,18558642,0
20070801,35.2500,35.6500,34.3800,35.1100,24418452,0
20070802,34.9500,34.9500,34.2200,34.8200,20044094,0
20070803,34.6100,34.7500,33.7400,33.7400,17096538,0
20070806,33.7700,34.4000,33.7500,34.0100,17197243,0
20070807,33.7900,34.5000,33.3500,34.0100,15763035,0
20070808,33.5000,34.3200,33.2200,33.7300,28552206,0
20070809,33.2500,33.7200,32.6300,33.1300,24953133,0
20070810,32.8000,33.8100,32.7100,33.0900,17088375,0
20070813,33.5300,33.7000,33.1200,33.1700,17889800,0
20070814,33.3200,33.5500,32.9500,32.9600,20794900,0
20070815,32.9000,33.0900,32.1700,32.3200,18650400,0
20070816,32.1400,32.8800,31.8000,32.5300,21696600,0
20070817,33.2500,33.4500,32.7000,33.0900,16633800,0
20070820,33.2000,33.8900,33.0500,33.4700,13305900,0
20070821,33.6900,33.9500,33.6000,33.6800,13129100,0
20070822,33.9100,34.2600,33.8800,34.1300,13444100,0
20070823,34.4000,34.4200,33.7900,34.1500,12022600,0
20070824,34.2700,35.1000,33.9200,35.0500,13310800,0
20070827,34.9500,34.9800,34.3000,34.4600,9058453,0
20070828,34.4400,34.5400,33.2600,33.4200,14206500,0
20070829,33.7000,34.4900,33.6000,34.2900,12051800,0
20070830,34.0000,34.6000,33.6900,34.0800,10972600,0
20070831,34.4850,34.6400,33.6300,34.2400,12387500,0
20070904,34.3700,35.8400,34.3400,35.2300,17250359,0
20070905,35.0500,35.4900,34.8200,35.4000,13005800,0
20070906,35.4500,36.0800,35.1000,36.0500,13316300,0
20070907,35.5300,35.6000,34.6400,35.3000,14855600,0
20070910,35.7100,36.0000,34.7600,35.2200,10250000,0
20070911,35.5800,36.1600,35.3500,35.7200,13939000,0
20070912,34.9300,35.4900,34.7500,35.1200,22030775,0
20070913,35.1700,35.2000,34.6400,34.9000,15025160,0
20070914,34.6400,34.9600,34.3900,34.6800,14088677,0
20070917,34.5000,34.7300,34.4600,34.5800,10333630,0
20070918,34.5600,35.0200,34.4400,34.7800,2853000,0
20070919,34.9400,35.4400,34.8100,35.2200,14130400,0
20070920,35.2400,35.9400,35.2000,35.7700,11911000,0
20070921,36.5900,37.1000,35.7700,36.6200,19557646,0
20070924,36.8500,37.0100,36.3200,36.4600,12641619,0
20070925,36.3700,36.6100,36.1100,36.2400,13317200,0
20070926,36.4900,36.8800,36.2800,36.3000,10488600,0
20070927,36.4500,37.0900,36.4300,36.7900,10487863,0
20070928,36.8400,37.1700,36.4390,36.5900,9408246,0
20071001,36.7300,37.1700,36.5500,36.8100,9339500,0
20071002,37.0500,37.1400,36.4700,36.6300,10784461,0
20071003,36.4200,36.6000,35.8400,36.1100,10759700,0
20071004,36.1000,36.4500,35.8400,36.2000,9788956,0
20071005,36.5500,36.7500,36.2400,36.5400,8370700,0
20071008,36.5000,36.8000,36.3300,36.4100,7273300,0
20071009,36.5600,36.7500,36.0000,36.5900,11032800,0
20071010,36.5700,36.7200,36.0900,36.3900,10318100,0
20071011,36.3500,36.6300,35.0400,35.2300,21852314,0
20071012,35.4300,35.7500,35.2200,35.3900,9609234,0
20071015,35.3800,35.3800,34.3600,34.4200,18860400,0
20071016,34.2800,34.7900,34.1300,34.4100,15137500,0
20071017,35.0700,35.3000,34.6600,35.0300,14108600,0
20071018,34.9300,34.9900,34.0200,34.4000,16703700,0
20071019,34.3400,34.3500,33.6800,33.9200,16270500,0
20071022,33.6200,34.5400,33.6000,34.2700,21866800,0
20071023,31.8200,31.9000,30.7400,31.4300,58658625,0
20071024,31.2900,31.5800,30.7100,31.5300,19316700,0
20071025,31.6500,31.8000,30.9000,31.3300,16424800,0
20071026,31.7000,32.0500,31.4500,31.7200,19529900,0
20071029,31.8500,32.3000,31.7200,32.1900,13387782,0
20071030,32.0300,32.6500,32.0100,32.1600,10201857,0
20071031,32.2900,34.2500,32.2100,32.6000,11736800,0
20071101,32.2300,32.4100,31.9600,32.1000,11471720,0
20071102,32.2000,32.3600,31.7400,32.1100,15045758,0
20071105,32.0700,32.6000,31.6500,32.1800,14804532,0
20071106,32.2000,33.3200,32.1800,33.2200,17108434,0
20071107,32.9700,32.9700,32.1800,32.3000,1566100,0
20071108,32.3300,32.5100,31.5100,31.9800,20261504,0
20071109,31.2500,32.4700,31.2500,31.7700,17233801,0
20071112,31.4600,32.2800,31.3300,31.3900,14915280,0
20071113,31.5900,31.9600,31.3800,31.8500,14571154,0
20071114,32.0000,32.0200,30.9500,31.0700,17894915,0
20071115,31.0100,31.3400,30.6600,30.8900,15116963,0
20071116,31.0500,31.7400,30.9000,31.7400,15222787,0
20071119,31.6000,31.7300,30.7200,30.9100,12884791,0
20071120,31.0200,31.6900,30.4300,30.9600,15822442,0
20071121,30.7500,31.1400,30.0900,30.6400,16732823,0
20071123,30.6400,31.0000,30.5500,30.9100,5629824,0
20071126,30.9700,31.3100,30.3800,30.4100,10394293,0
20071127,30.5100,30.9500,30.2600,30.7100,11475710,0
20071128,31.0800,32.2600,31.0500,31.8900,15797537,0
20071129,31.7200,32.1400,31.6700,31.8600,9951942,0
20071130,32.1800,32.2800,31.3500,31.5700,13214795,0
20071203,31.5800,32.1600,31.3800,31.5700,8785929,0
20071204,31.3500,32.0400,31.1800,31.7000,10157081,0
20071205,31.9300,32.6200,31.8300,32.3800,15144911,0
20071206,32.3700,32.4900,32.0300,32.2700,11137708,0
20071207,32.3900,33.0100,32.2800,32.4800,13252895,0
20071210,32.5100,32.7900,32.1500,32.6700,15504983,0
20071211,34.0700,34.6000,32.8500,32.9300,21773055,0
20071212,33.3000,33.9900,33.0600,33.3700,15434557,0
20071213,33.1400,33.8900,33.0800,33.4900,10686492,0
20071214,33.2000,33.7500,33.2000,33.2900,9187723,0
20071217,33.2500,33.4500,32.9800,33.2100,9686598,0
20071218,33.5000,33.6700,32.8200,33.2100,10437225,0
20071219,33.0000,33.9900,32.9100,33.0400,8103980,0
20071220,33.2100,33.5200,33.0000,33.4500,8443005,0
20071221,33.8400,33.9700,33.6000,33.8000,11999796,0
20071224,33.7800,34.2500,33.7800,34.1200,4783732,0
20071226,33.9600,34.4100,33.8900,34.1000,6109064,0
20071227,34.1000,34.1600,33.5400,33.6400,6688508,0
20071228,33.4200,33.7501,33.2100,33.4900,7299234,0
20071231,33.3700,33.8200,33.1800,33.4000,6175900,0
20080102,33.0000,33.2400,31.9200,32.3500,16982014,0
20080103,32.2600,32.3500,31.5000,31.6400,15540955,0
20080104,31.3100,31.4000,30.2700,30.5300,18536933,0
20080107,30.6600,30.8300,30.0200,30.4900,13986978,0
20080108,30.5900,31.6000,30.2500,30.4900,9426309,0
20080109,30.3600,30.6100,29.7900,30.4800,16788884,0
20080110,30.3000,30.6000,29.9000,30.4300,14883108,0
20080111,30.2100,30.2800,29.7200,29.9000,15917389,0
20080114,30.2000,30.6000,30.1100,30.4000,12608864,0
20080115,30.0100,30.4600,29.5250,29.7200,17680177,0
20080116,29.0100,30.3100,28.5000,29.5000,23419434,0
20080117,29.5800,30.1300,29.1800,29.2900,17070959,0
20080118,29.5000,30.0600,28.9600,29.4600,25799749,0
20080122,28.1200,29.3900,28.0000,28.9800,24510771,0
20080123,28.7200,30.2500,28.4200,30.2400,11331626,0
20080124,30.5400,30.7300,29.8300,30.4200,21661603,0
20080125,30.7600,30.9700,29.6800,29.7900,17958480,0
20080128,29.7700,30.3200,29.4100,30.3200,11939209,0
20080129,30.4400,30.7100,30.0700,30.3700,10918440,0
20080130,30.1900,31.2400,30.1700,30.8500,15077671,0
20080131,30.5000,31.2900,30.3900,30.9300,5041550,0
20080201,30.8900,31.5895,30.5000,31.5200,13279348,0
20080204,31.5000,31.5300,30.9500,31.1600,9163850,0
20080205,30.0200,30.5800,29.7400,29.7400,15455777,0
20080206,29.9400,30.3600,29.3700,29.4900,13569213,0
20080207,29.0500,29.6800,28.4300,29.2100,21203987,0
20080208,29.0000,29.8500,29.0000,29.6000,11750263,0
20080211,29.6500,30.4900,29.5000,30.1600,11492274,0
20080212,30.2800,30.9800,30.1800,30.3100,10865884,0
20080213,30.6500,31.0000,30.4100,30.8500,14531777,0
20080214,30.9200,31.0200,30.1000,30.2200,9848097,0
20080215,30.1100,30.2800,29.8900,30.1300,9414226,0
20080219,30.2400,30.4300,29.6600,29.8000,11759480,0
20080220,29.5800,30.4800,29.5000,30.3100,10579741,0
20080221,30.4500,30.9800,29.8300,29.9600,12646907,0
20080222,30.1600,30.5800,29.6000,30.1700,13829515,0
20080225,30.1300,30.5800,29.7500,30.3800,11767200,0
20080226,30.2900,31.5300,30.2900,31.1500,17739676,0
20080227,30.9500,31.6700,30.9500,31.4200,12677240,0
20080228,31.1400,32.0600,30.6400,31.0200,9010486,0
20080229,30.7500,30.9400,29.8700,29.9600,14705834,0
20080303,29.9700,30.2100,29.6500,29.9300,11495285,0
20080304,29.7100,29.8000,28.5300,29.2700,26459791,0
20080305,29.2100,30.0500,29.2100,29.7500,14315633,0
20080306,29.6600,29.7500,29.0400,29.2000,12657784,0
20080307,29.0300,30.1700,29.0100,29.3000,17623245,0
20080310,29.3800,30.1100,29.3800,29.6500,18371483,0
20080311,28.9000,29.7800,27.6700,28.7600,37085579,0
20080312,28.5000,28.9800,28.2700,28.3800,19354480,0
20080313,28.1400,29.2200,28.0300,29.0200,20270591,0
20080314,29.1800,29.2500,27.8700,28.2100,19791590,0
20080317,27.5900,29.0300,27.5100,28.6800,19531257,0
20080318,29.1700,29.5000,28.6400,29.4800,12735289,0
20080319,29.1600,29.3000,28.0900,28.1100,17274561,0
20080320,28.1400,29.1100,27.7300,28.2800,22544309,0
20080324,28.3700,29.4500,28.2000,29.0700,13952391,0
20080325,29.1300,29.5300,28.8800,29.2900,9945028,0
20080326,29.1900,29.6400,28.7500,28.9500,9714105,0
20080327,29.0700,29.0700,28.5200,28.5900,11258824,0
20080328,28.7500,29.4000,28.2600,28.3400,12506522,0
20080331,28.3000,28.4591,28.0500,28.2700,17441850,0
20080401,28.4800,29.4000,28.4600,29.3200,14294742,0
20080402,29.3000,30.0100,29.3000,29.5400,11678063,0
20080403,29.4200,30.4100,29.3000,30.1300,14872788,0
20080404,30.1900,30.2000,29.4500,29.8900,17796918,0
20080407,29.9800,30.2700,29.7200,30.0600,12435418,0
20080408,29.7300,29.7900,29.1200,29.2100,11971897,0
20080409,29.1700,29.5900,29.1700,29.5200,10130519,0
20080410,29.5000,30.4400,29.3700,30.0700,14081448,0
20080411,29.9500,29.9900,29.3600,29.4200,9576560,0
20080414,29.3500,29.4500,28.6300,28.7200,9153562,0
20080415,28.9200,28.9200,28.1100,28.7200,11906771,0
20080416,29.2900,29.7000,29.0300,29.6100,11731952,0
20080417,28.9400,30.5000,28.2900,28.7900,17394218,0
20080418,29.5800,30.0700,29.2000,29.6000,20452817,0
20080421,29.9000,30.6600,29.5700,30.5900,24603638,0
20080422,29.4300,29.6400,28.3800,28.8200,29713696,0
20080423,28.9700,29.8000,28.7500,29.0600,20532706,0
20080424,29.2000,29.7400,28.8300,29.5700,1143700,0
20080425,29.6600,29.8100,29.1200,29.5600,9456247,0
20080428,29.4700,29.6700,29.2500,29.3600,8158426,0
20080429,29.2600,29.9300,29.2600,29.6600,11161579,0
20080430,29.6800,29.7600,28.8700,29.1600,15253681,0
20080501,29.2400,29.9900,29.1600,29.6000,19122056,0
20080502,29.9600,29.9600,29.2200,29.7000,16996406,0
20080505,29.4900,29.8300,28.9700,29.2700,14922452,0
20080506,29.1100,29.8600,28.8800,29.6400,13026273,0
20080507,29.6500,30.1000,29.4100,29.5200,12718343,0
20080508,29.5700,29.9900,29.3100,29.7700,11843178,0
20080509,29.4000,30.0000,29.2500,29.8100,11316283,0
20080512,29.8500,30.0500,29.6000,29.9300,7299305,0
20080513,29.9500,30.1500,29.7800,29.8800,8538864,0
20080514,29.9600,30.9900,29.8100,30.4500,16959374,0
20080515,30.4100,31.4700,30.4000,31.3600,20177355,0
20080516,31.3500,31.8500,31.0000,31.7900,18492318,0
20080519,32.2300,32.9200,32.1900,32.5300,24859926,0
20080520,32.4000,32.4400,31.7100,32.1700,23526803,0
20080521,32.1700,32.6600,32.0000,32.1300,26879875,0
20080522,32.1300,32.4500,31.7100,31.8300,22770498,0
20080523,31.7400,31.9800,31.3801,31.7500,23270999,0
20080527,31.6200,32.4400,31.6100,32.3400,15736904,0
20080528,32.5200,32.6500,32.1900,32.4900,17604105,0
20080529,32.3600,33.0000,32.3200,32.7000,17996286,0
20080530,32.7500,32.9600,32.4300,32.4800,18057251,0
20080602,32.3700,32.6000,31.7600,32.1200,17484966,0
20080603,32.1100,32.2350,31.3700,31.5700,21487807,0
20080604,31.5400,32.2000,31.4100,31.9700,14158583,0
20080605,32.0300,32.1900,31.5700,32.0300,20693576,0
20080606,31.8800,32.4700,31.2200,31.2400,18626674,0
20080609,31.4000,31.5900,30.6600,31.3300,18233765,0
20080610,30.7500,30.9500,30.3900,30.4200,18654780,0
20080611,30.3900,30.4500,29.7400,29.7600,15865478,0
20080612,29.8600,30.0700,28.9700,29.5500,18289394,0
20080613,29.6900,30.3800,29.5500,30.1700,13016267,0
20080616,30.0300,30.6000,29.8200,30.1800,10877751,0
20080617,30.2800,30.3400,29.8700,29.9400,9948014,0
20080618,29.8500,29.8900,29.1600,29.3800,12514627,0
20080619,29.3200,30.6600,29.0900,29.9900,16827559,0
20080620,29.8200,29.9900,29.1100,29.4000,13137114,0
20080623,29.4700,29.7500,28.8100,29.0200,10484660,0
20080624,28.9300,29.7000,28.9300,29.0300,14279845,0
20080625,29.2600,30.1600,29.2600,29.6900,13702980,0
20080626,29.1700,29.3000,28.4600,28.7100,16340437,0
20080627,28.3400,28.7000,28.0600,28.5100,14091178,0
20080630,28.4900,28.5000,28.0100,28.1600,16473695,0
20080701,27.9000,27.9100,26.9000,27.6400,36933559,0
20080702,27.8000,27.9500,27.1200,27.2000,18246306,0
20080703,27.4600,27.6200,26.7300,27.4400,10076248,0
20080707,27.5100,28.1800,27.0800,27.4300,13536560,0
20080708,27.2200,27.7100,27.0000,27.6200,16118671,0
20080709,27.6700,27.7400,26.6900,26.7400,21605479,0
20080710,26.7300,27.4500,26.7000,27.3000,16310419,0
20080711,26.9400,27.9700,26.8800,27.5000,16551892,0
20080714,27.8900,27.9700,26.9500,27.1200,12375450,0
20080715,26.9000,27.5500,26.4800,27.0800,21840053,0
20080716,27.2900,28.3700,27.0600,28.0600,20298042,0
20080717,28.7200,29.3000,28.0300,29.1300,23432733,0
20080718,28.9400,29.1400,27.9700,28.8200,14912868,0
20080721,28.8500,28.9000,28.2300,28.5200,15856861,0
20080722,24.8900,25.6800,23.2800,24.3500,74088734,0
20080723,24.5100,25.0500,24.3500,25.0200,34912672,0
20080724,24.6200,24.9300,23.8400,23.8800,34817335,0
20080725,24.0300,24.2200,23.9200,24.0000,31876900,0
20080728,23.9900,24.1600,23.8100,23.9700,21383054,0
20080729,24.0900,24.4800,23.8600,24.2900,15657689,0
20080730,24.4400,24.8000,24.1800,24.5000,16115964,0
20080731,24.4200,24.8800,24.1500,24.3800,13704468,0
20080801,24.2800,24.8200,23.9700,24.1400,15616272,0
20080804,24.1400,24.4200,24.0300,24.1500,11387418,0
20080805,24.2600,25.0000,24.2600,24.9400,12549573,0
20080806,24.9100,25.1200,24.2700,25.0100,16165742,0
20080807,24.8000,25.8600,24.6000,25.1000,17162851,0
20080808,25.1900,25.9400,25.0000,25.7400,12847324,0
20080811,25.6600,26.4200,25.6500,26.1400,14247417,0
20080812,26.0600,26.7000,26.0600,26.4000,14123777,0
20080813,26.4500,26.9000,25.9000,26.1500,10186258,0
20080814,25.9600,26.3600,25.5400,25.7700,16875698,0
20080815,25.8500,25.8500,24.8100,25.5200,18503947,0
20080818,25.5300,25.7700,25.0500,25.2400,11882494,0
20080819,25.1200,25.1900,24.7100,24.8100,9418185,0
20080820,24.8300,24.8800,24.2300,24.4000,17216574,0
20080821,24.1900,24.6050,24.1500,24.3900,10530297,0
20080822,24.4600,24.6900,24.4100,24.6500,6417459,0
20080825,24.5000,24.7200,24.2700,24.3200,8235542,0
20080826,24.2000,24.3900,24.0300,24.2500,12253611,0
20080827,24.2300,24.4900,24.0600,24.3500,8240743,0
20080828,24.4800,24.7500,24.2800,24.6900,7915531,0
20080829,24.6000,24.6900,24.3300,24.5100,12461936,0
20080902,25.1600,25.1600,23.8700,24.4300,19803626,0
20080903,24.3300,24.5400,23.2500,23.4900,22327500,0
20080904,23.2200,23.5700,22.3400,22.4000,19913354,0
20080905,21.8600,22.8400,21.8100,22.6400,23256890,0
20080908,22.9800,23.2000,21.9700,22.3800,18688234,0
20080909,21.8800,22.2300,21.4900,21.7100,22380277,0
20080910,22.7000,22.7400,21.7600,21.8500,21299588,0
20080911,21.6600,22.2200,21.5500,22.1900,15838254,0
20080912,22.0700,22.2800,21.6500,22.1500,11617215,0
20080915,21.6400,22.3500,21.6200,21.9100,17628925,0
20080916,21.6900,22.8200,21.5700,22.5900,30285214,0
20080917,22.4900,22.7500,22.0500,22.0900,25710899,0
20080918,22.4600,23.2000,21.4000,22.7500,26144940,0
20080919,23.7400,25.3000,22.9800,23.6000,23417650,0
20080922,23.5100,23.6000,22.3800,22.7100,16607185,0
20080923,22.7100,22.9700,21.9300,22.0300,15847498,0
20080924,22.1000,22.3800,21.9400,22.1100,11580188,0
20080925,22.0100,22.9700,22.0100,22.6900,16247923,0
20080926,22.1600,23.2900,22.1600,23.2600,15527437,0
20080929,22.9500,22.9900,21.3000,21.5100,23202770,0
20080930,22.0000,22.0000,21.3700,21.5000,20645792,0
20081001,21.3400,21.7550,21.0900,21.6400,17971343,0
20081002,21.4500,21.4500,20.5800,20.6600,22350829,0
20081003,20.9400,21.6100,20.6400,21.0600,21456718,0
20081006,20.6100,21.0900,19.6550,20.6400,30513355,0
20081007,20.9100,21.1300,19.4700,19.5000,26659953,0
20081008,19.1200,20.3300,18.9200,19.3400,34665248,0
20081009,19.6500,20.0400,18.5200,18.5200,25307589,0
20081010,17.6800,20.1500,17.2300,19.1600,41776878,0
20081013,20.0400,20.4000,19.0500,20.2000,22068441,0
20081014,20.8600,20.8600,18.3200,18.8500,27268748,0
20081015,18.4200,18.8600,17.2300,17.3500,21511310,0
20081016,17.3600,17.7200,16.2500,17.6300,28675445,0
20081017,17.4300,18.3000,17.0600,17.6500,18348073,0
20081020,17.7000,18.0300,17.5600,17.9800,20817905,0
20081021,16.0500,17.2600,15.8500,16.8500,36653980,0
20081022,16.7100,17.2800,16.0000,16.2800,25832028,0
20081023,16.2700,17.2700,16.1600,17.0800,31129291,0
20081024,15.8700,17.5300,15.6000,16.9500,24947020,0
20081027,16.7000,18.0300,16.5800,17.6600,28860893,0
20081028,18.0700,19.4800,17.3900,19.4800,27023328,0
20081029,19.1400,19.2000,18.0800,18.1500,25165311,0
20081030,18.7200,19.2900,18.4000,19.1300,23071868,0
20081031,18.8700,19.8600,18.7500,19.5600,17201860,0
20081103,19.6300,19.7800,18.7500,18.9100,14420401,0
20081104,19.3800,19.4100,18.8400,19.0900,17138470,0
20081105,18.8300,18.9700,18.2400,18.2800,16273776,0
20081106,18.1700,18.7000,17.0100,17.1400,20717690,0
20081107,17.2900,17.5500,16.8600,17.2200,22507395,0
20081110,17.4900,17.5600,16.7500,16.9200,12437779,0
20081111,16.7500,17.3800,16.6200,16.8900,17077576,0
20081112,16.6900,16.9500,16.3300,16.3600,14612261,0
20081113,16.3300,17.4500,15.7900,17.3900,20926931,0
20081114,17.1100,17.1400,16.0700,16.1100,16729193,0
20081117,15.9600,16.3900,15.8200,15.9100,14268416,0
20081118,16.1400,16.2700,15.3200,15.8300,16724057,0
20081119,15.9900,16.0800,14.6300,14.6300,16387182,0
20081120,14.4700,15.2900,13.9700,14.0200,22951994,0
20081121,14.3100,14.6800,13.6300,14.6700,23327881,0
20081124,14.6700,15.5100,14.4800,15.2600,17628613,0
20081125,15.3800,15.6000,14.3800,14.5800,18984869,0
20081126,14.3100,15.5800,14.1400,15.5200,15029236,0
20081128,15.3900,15.8900,15.3500,15.5700,5338713,0
20081201,15.2500,15.2800,14.0100,14.0100,15318693,0
20081202,14.2300,14.6900,13.8400,14.6400,17494572,0
20081203,14.2000,15.2900,14.2000,15.2600,17477570,0
20081204,15.0100,15.2300,14.3300,14.4700,16747518,0
20081205,14.0100,14.6500,13.3800,14.5600,19828808,0
20081208,14.8900,15.2400,14.6000,14.8200,18269960,0
20081209,14.3800,16.1400,14.3000,15.5500,34561619,0
20081210,15.3800,16.3700,15.2000,15.7300,17628870,0
20081211,15.6500,15.8200,14.9100,15.1400,15939157,0
20081212,14.8100,15.6800,14.5600,15.5900,16685156,0
20081215,15.5900,15.9100,15.0600,15.4700,11404537,0
20081216,15.6300,16.3800,15.3600,16.2900,17939669,0
20081217,15.9500,16.5000,15.6400,16.2500,14223507,0
20081218,15.9100,16.0000,14.8900,15.0600,16590656,0
20081219,15.1100,15.4000,14.9500,15.0800,16725875,0
20081222,14.9600,15.0600,14.3700,14.7100,8122490,0
20081223,14.9200,14.9400,14.1500,14.2600,9445442,0
20081224,14.5000,14.5000,14.2300,14.4500,3520543,0
20081226,14.4600,14.4600,14.2100,14.3500,3387749,0
20081229,14.3100,14.7000,14.2500,14.6700,10322370,0
20081230,14.7100,15.2200,14.5800,15.1600,14589894,0
20081231,15.1400,15.7200,15.0400,15.5200,13453329,0
20090102,15.5000,16.1700,15.4000,16.0400,15195097,0
20090105,15.9000,16.0500,15.5800,15.8600,11656230,0
20090106,15.9600,16.7000,15.8700,16.4500,14433319,0
20090107,16.0000,16.0100,15.3900,15.5800,13510031,0
20090108,15.5200,15.6000,14.9100,15.2800,11072480,0
20090109,15.2700,15.3900,14.6300,14.9600,14448886,0
20090112,14.8200,15.0900,14.5600,14.7300,13139187,0
20090113,14.5700,15.1900,14.5200,14.8400,13456645,0
20090114,14.6500,14.6800,13.9600,14.1000,15982468,0
20090115,14.0300,14.7100,13.9000,14.5400,17710806,0
20090116,14.8000,15.0600,14.3300,15.0200,21501143,0
20090120,14.8800,15.0850,14.3400,14.4100,25107517,0
20090121,14.5700,14.7200,13.9200,14.5600,14160336,0
20090122,14.0800,14.6000,13.9200,14.3600,16011105,0
20090123,14.1500,15.3200,13.9200,14.9900,18915132,0
20090126,14.7600,15.4102,14.4490,14.7700,20038164,0
20090127,15.7000,15.8800,15.1400,15.3100,27097304,0
20090128,15.4600,15.7300,15.1600,15.5600,15216246,0
20090129,15.5100,15.5100,14.8100,14.9500,12145119,0
20090130,15.2100,15.2500,14.5100,14.9500,22446644,0
20090202,14.8200,15.9000,14.6600,15.6900,25471268,0
20090203,15.8500,16.2500,15.4600,16.0200,19034973,0
20090204,15.9200,17.1200,15.9200,16.4500,25158626,0
20090205,16.2000,17.1300,16.1100,16.8400,24018590,0
20090206,16.8400,17.5400,16.7300,17.3800,19353261,0
20090209,17.3500,17.5100,17.0399,17.3000,18485826,0
20090210,17.1000,17.4900,16.3700,16.5200,21408902,0
20090211,16.5600,16.7900,15.8650,16.2300,19878318,0
20090212,15.9600,16.5600,15.7400,16.3900,23169659,0
20090213,16.5000,17.3200,16.4900,16.9500,28325381,0
20090217,16.4000,16.5000,15.7200,15.7700,22021178,0
20090218,15.9000,16.1500,15.4700,15.8500,16093867,0
20090219,15.9500,15.9900,14.8000,14.9600,22447986,0
20090220,14.7200,15.3400,14.5000,15.0400,23155434,0
20090223,15.2100,15.2800,14.6000,14.6900,17635797,0
20090224,14.7600,15.4400,14.7400,15.2900,17631952,0
20090225,15.1900,15.7200,14.8600,15.3600,19346013,0
20090226,15.4700,15.9000,14.5300,14.6400,26613079,0
20090227,14.4900,14.7400,14.1700,14.3500,18489240,0
20090302,14.1000,14.5400,13.7000,13.7700,17135658,0
20090303,13.9100,14.5800,13.7500,14.2000,27215693,0
20090304,14.4000,15.1200,14.3000,14.8500,25784433,0
20090305,14.5400,15.3200,14.4100,14.9000,24419761,0
20090306,15.0400,15.3200,14.1600,14.7100,25808292,0
20090309,14.5600,15.1800,14.5400,14.6900,19837820,0
20090310,15.0000,15.7900,14.8200,15.6600,25254321,0
20090311,15.7300,15.9000,15.3600,15.7100,18154890,0
20090312,15.6800,15.9800,15.3400,15.9400,16567546,0
20090313,16.0200,16.2950,15.8200,16.2100,17751530,0
20090316,16.3000,16.4800,15.6400,15.7100,13918573,0
20090317,15.7600,16.4600,15.5700,16.4500,16366956,0
20090318,16.3800,17.1000,16.2800,16.8800,20668992,0
20090319,17.0100,17.1700,16.4200,16.6000,13561162,0
20090320,16.6000,16.6700,15.6400,15.7800,21517243,0
20090323,16.3000,17.0100,15.9000,17.0100,18965594,0
20090324,16.8900,17.0900,16.5000,16.6500,12329060,0
20090325,16.7300,17.1500,16.1200,16.4300,14638740,0
20090326,16.6700,17.4100,16.5100,17.3600,18413456,0
20090327,17.1800,17.6300,16.9850,17.1200,13931936,0
20090330,16.7500,16.9200,16.2700,16.4200,9464565,0
20090331,16.6400,16.8100,16.3600,16.5100,13422857,0
20090401,16.2300,16.5400,16.0000,16.2500,25568107,0
20090402,16.1100,16.8900,16.0600,16.4700,27660783,0
20090403,16.5200,16.9800,16.2500,16.9600,21634176,0
20090406,16.7700,16.7800,16.2300,16.5100,19203677,0
20090407,16.3100,16.7800,16.1000,16.3600,12221821,0
20090408,16.6900,16.9900,16.2500,16.7900,18854655,0
20090409,17.1000,17.3800,16.9500,17.2400,16652258,0
20090413,17.1400,17.2800,16.7500,17.1700,11581770,0
20090414,16.9700,17.6000,16.9400,17.3300,17591301,0
20090415,16.7700,17.1900,16.5700,17.0100,16308689,0
20090416,17.4000,17.8700,17.2500,17.8000,20099748,0
20090417,17.8000,18.1200,17.4600,17.9700,18948168,0
20090420,17.7400,17.7900,17.0800,17.3200,26619039,0
20090421,17.6500,17.8500,16.6100,17.1100,44090821,0
20090422,16.9300,18.2700,16.7300,17.6500,30991307,0
20090423,17.7900,17.7900,16.8000,17.3400,20384290,0
20090424,17.4900,18.0000,17.1900,17.8800,16676593,0
20090427,17.6300,18.0200,17.2100,17.4700,19287991,0
20090428,17.1600,17.4500,16.9600,17.0000,12317299,0
20090429,17.1500,17.6800,17.0050,17.3800,11803829,0
20090430,17.5600,18.5700,17.5000,18.0600,18917909,0
20090501,18.0800,18.1200,17.5500,17.9500,16325311,0
20090504,18.0600,18.6600,17.9700,18.3600,16310271,0
20090505,18.3300,18.3300,17.7400,17.8600,17431802,0
20090506,17.9500,18.6250,17.6500,18.3100,23624299,0
20090507,18.5900,18.5900,17.3000,17.5800,21296606,0
20090508,17.6500,17.7800,16.8300,17.3000,19658361,0
20090511,17.1800,17.5200,16.8300,17.2600,15177286,0
20090512,16.7700,17.3900,16.5700,16.8300,15468701,0
20090513,16.7500,17.2250,16.7300,17.0700,18937100,0
20090514,17.1500,17.6400,17.0500,17.5400,19577007,0
20090515,17.5300,17.8000,17.3000,17.6300,20495917,0
20090518,17.7800,17.9300,17.5200,17.9000,12263436,0
20090519,17.7900,18.3100,17.6150,18.0800,14974952,0
20090520,18.5400,18.9000,18.3200,18.4000,21075775,0
20090521,18.2000,18.3400,17.5300,17.9600,14787345,0
20090522,18.0000,18.7600,17.9600,18.5000,17773115,0
20090526,18.3500,19.0000,18.2200,19.0000,19727163,0
20090527,18.3000,19.5000,18.3000,18.9800,17422234,0
20090528,19.0400,19.3000,18.5900,19.2700,13523806,0
20090529,19.3000,19.4800,18.8700,19.4000,17613805,0
20090601,19.5100,20.5500,19.5000,20.3600,21789871,0
20090602,20.1600,20.5100,19.8700,20.0900,16115435,0
20090603,19.6500,20.0700,19.5700,20.0500,15783871,0
20090604,20.1100,20.4000,19.7500,20.0800,16149860,0
20090605,20.2100,20.4300,19.5500,19.6800,21577021,0
20090608,19.7200,19.9900,19.4300,19.7700,14095388,0
20090609,21.1600,21.2700,20.5800,21.0200,45900848,0
20090610,21.1300,21.2000,20.5000,20.9600,21527226,0
20090611,20.9100,21.3000,20.7000,20.8400,17724632,0
20090612,20.7700,20.8105,20.2000,20.7900,15724454,0
20090615,20.7000,21.2300,20.5500,21.1300,22469208,0
20090616,21.2700,21.2700,20.6700,20.7300,18978597,0
20090617,21.1400,21.7200,20.8300,21.4100,31802534,0
20090618,21.4000,21.5200,21.0750,21.3300,20651329,0
20090619,21.5500,21.7400,21.1700,21.6600,19844570,0
20090622,21.4300,21.8500,20.8500,20.9700,17365090,0
20090623,20.8000,21.0500,20.5100,20.6100,32446360,0
20090624,20.7700,21.2900,20.7000,20.9800,19656690,0
20090625,20.9600,21.4400,20.8900,21.3500,15680683,0
20090626,21.1500,21.7583,21.1400,21.4500,14728408,0
20090629,21.3700,21.6500,21.2100,21.3000,17544988,0
20090630,21.3300,21.7300,20.2000,21.3000,16175772,0
20090701,21.3700,21.9000,21.3700,21.6000,13218786,0
20090702,21.3300,21.5200,21.2200,21.3000,11393777,0
20090706,21.2400,21.5600,20.9900,21.4000,12281656,0
20090707,21.2900,21.7300,20.6600,20.7700,14751556,0
20090708,20.7600,20.8300,20.1100,20.4200,20795563,0
20090709,20.4900,20.8600,20.3900,20.4400,18404856,0
20090710,20.3900,20.8000,20.3400,20.4500,13790249,0
20090713,20.5700,20.9000,20.1800,20.8500,15331499,0
20090714,20.9600,21.1700,20.7700,21.1000,12566455,0
20090715,21.6200,21.9400,21.5100,21.8900,15117023,0
20090716,21.6500,22.4500,21.6500,22.3400,20690089,0
20090717,22.4300,23.0600,22.1000,23.0100,22856010,0
20090720,23.1900,23.6300,22.9700,23.6100,35335449,0
20090721,23.1600,23.2800,22.5100,23.0700,32684936,0
20090722,23.0900,23.5000,22.8800,23.3100,15158614,0
20090723,23.3000,23.9300,22.9900,23.8200,18388082,0
20090724,23.5300,24.1300,23.3800,24.0900,15081995,0
20090727,24.0800,24.1700,23.6700,24.0100,15899297,0
20090728,23.8700,24.2400,23.6600,24.1900,16723699,0
20090729,23.9500,24.2301,23.6200,24.1400,24475342,0
20090730,24.3800,24.8200,24.1000,24.1500,21394617,0
20090731,24.1200,24.4600,23.9400,24.0500,14897216,0
20090803,24.3200,24.3900,23.9900,24.3700,14229708,0
20090804,24.1800,24.7400,24.1400,24.6000,13177191,0
20090805,24.5900,24.7500,24.1900,24.3800,10828330,0
20090806,24.4500,24.7400,24.1400,24.3000,13642135,0
20090807,24.5600,24.7500,24.0900,24.1000,12709801,0
20090810,23.9700,24.1500,23.4900,23.6500,12116138,0
20090811,23.6100,23.8900,23.4400,23.6400,11653789,0
20090812,23.5900,24.0700,23.5200,23.8800,12617807,0
20090813,24.1800,24.5600,23.9500,24.5400,11041081,0
20090814,24.3200,24.4500,23.6800,23.9600,11587040,0
20090817,23.5000,23.6700,23.2700,23.3400,9532928,0
20090818,23.4150,23.9300,23.3500,23.8400,8766951,0
20090819,23.5100,24.0600,23.4200,23.9800,8316396,0
20090820,23.9700,24.1700,23.8400,24.1100,9749279,0
20090821,24.1700,24.5900,23.9000,24.5400,10667416,0
20090824,24.6300,24.8800,24.1500,24.2000,10795436,0
20090825,24.2500,24.5100,24.0900,24.3800,9912372,0
20090826,24.4400,24.6000,24.2605,24.4600,9871968,0
20090827,24.4900,24.5600,24.0600,24.5200,8186408,0
20090828,24.8500,25.3300,24.7900,24.9700,12028944,0
20090831,24.8200,24.9000,24.3600,24.5900,9799046,0
20090901,24.5600,25.1500,24.2100,24.3100,15366458,0
20090902,24.2100,24.4200,24.0500,24.0900,11119569,0
20090903,24.1900,24.3600,24.0100,24.3200,10019627,0
20090904,24.3200,24.8900,24.3200,24.8600,9874585,0
20090908,24.8700,25.1100,24.6200,25.0600,14021780,0
20090909,25.0300,25.2800,24.7600,25.1400,12821791,0
20090910,25.1500,25.3500,24.8500,25.0000,20197697,0
20090911,24.9500,24.9800,24.3000,24.3900,20994667,0
20090914,24.2400,24.8700,24.2400,24.7600,13748245,0
20090915,24.8900,25.0000,24.6400,24.8300,11989796,0
20090916,24.8800,24.8800,24.0000,24.1300,16204894,0
20090917,24.1000,24.2000,23.6000,23.6000,19479690,0
20090918,23.7900,24.2100,23.6200,24.0600,18164514,0
20090921,23.9600,24.2300,23.8100,23.9700,11203533,0
20090922,24.2000,24.2000,23.5700,23.7600,16126137,0
20090923,23.8900,24.5500,23.8600,24.0500,16874784,0
20090924,24.0800,24.1500,23.4600,23.5700,13610918,0
20090925,23.4200,23.7600,23.1520,23.3500,13594727,0
20090928,23.5000,24.1800,23.4200,23.9100,11428932,0
20090929,23.9600,24.3700,23.5150,23.5500,15327004,0
20090930,23.6700,24.1200,23.4700,23.6900,18646872,0
20091001,23.5200,23.7400,22.6000,22.6500,22199880,0
20091002,22.4500,22.7700,22.2600,22.4900,20423374,0
20091005,22.5900,22.9300,22.4900,22.6000,18530317,0
20091006,22.8500,23.2400,22.7900,23.1000,16976377,0
20091007,22.9900,23.1100,22.6700,22.8200,14012967,0
20091008,22.9300,22.9300,22.2600,22.5300,21886949,0
20091009,22.4800,23.6500,22.4800,23.6400,20651827,0
20091012,23.7100,24.3100,23.5900,23.8000,17958542,0
20091013,23.9100,24.0200,23.4600,23.6200,14915129,0
20091014,24.0200,24.0700,23.3500,23.6200,22533419,0
20091015,23.3900,23.4600,23.1300,23.2500,16664247,0
20091016,23.1200,23.1200,22.5400,22.7500,23916567,0
20091019,23.0000,23.5500,22.8900,23.5200,36034834,0
20091020,24.1100,24.1100,23.5100,23.6600,30412073,0
20091021,23.6400,23.7800,22.8500,23.0000,27726250,0
20091022,22.8700,23.9200,22.8700,23.8800,32595495,0
20091023,24.0000,24.0000,23.3800,23.5000,23598246,0
20091026,23.3800,23.9600,23.3075,23.7000,19753073,0
20091027,24.0300,24.3500,23.6900,23.8000,29337542,0
20091028,23.9300,24.5600,23.4100,23.4400,28937805,0
20091029,23.6000,23.9300,23.4100,23.9200,18265139,0
20091030,24.0900,24.1800,23.3800,23.4500,23463382,0
20091102,23.3800,23.6100,23.0400,23.4500,18532410,0
20091103,23.2200,23.6400,23.0100,23.4700,18038741,0
20091104,23.7900,24.0000,23.5300,23.5700,13586734,0
20091105,23.8000,24.3100,23.6500,24.1800,13148951,0
20091106,24.0600,24.4800,23.9300,24.0400,11756521,0
20091109,24.1500,24.7100,24.0300,24.6300,10613663,0
20091110,24.6000,25.2700,24.5800,25.0500,19413606,0
20091111,25.1500,25.6900,25.1300,25.3300,14686058,0
20091112,25.2600,25.8500,25.1900,25.3700,13326082,0
20091113,25.4400,25.6800,25.2400,25.4400,10336584,0
20091116,25.5700,26.0800,25.5200,25.9500,12384049,0
20091117,25.8200,25.9700,25.5700,25.8700,10940345,0
20091118,25.8300,25.9400,25.4775,25.7500,10757192,0
20091119,24.8000,24.9600,24.4500,24.8800,19635471,0
20091120,24.7500,25.0000,24.6500,24.7400,13252884,0
20091123,24.9300,25.3900,24.8900,25.1400,9020126,0
20091124,25.1800,25.5400,25.1400,25.2800,11291598,0
20091125,25.3400,25.4500,25.1800,25.4200,8281844,0
20091127,24.8000,25.4000,24.5600,25.2500,7270171,0
20091130,25.3500,25.3900,25.0300,25.2900,12468884,0
20091201,25.5500,26.0300,25.2900,25.9400,15842483,0
20091202,26.0100,26.3300,25.7200,25.9600,20674110,0
20091203,26.0600,26.6800,26.0000,26.4400,14466653,0
20091204,26.7400,27.0000,26.3400,26.8500,16339125,0
20091207,26.7100,27.0000,26.4300,26.6200,12625877,0
20091208,26.7200,26.9000,25.1200,26.3300,18215385,0
20091209,25.7600,25.9900,25.5100,25.9900,22733273,0
20091210,26.0800,26.1900,25.5400,25.9400,20118854,0
20091211,25.9000,26.0600,25.5000,25.6400,9896437,0
20091214,25.7600,26.0700,25.6950,25.9800,8483455,0
20091215,25.8800,25.8900,25.4000,25.4400,11323017,0
20091216,25.5700,26.0800,25.4400,25.5800,14328935,0
20091217,25.3300,25.6000,25.0600,25.0800,10735659,0
20091218,25.3600,25.5400,25.0600,25.4600,13545567,0
20091221,25.7100,25.9900,25.5200,25.8400,7729641,0
20091222,25.8700,26.0100,25.5600,25.6400,7209643,0
20091223,25.4400,25.6200,25.2700,25.3200,8227435,0
20091224,25.3600,25.8500,25.3200,25.8300,3977739,0
20091228,25.7800,25.8400,25.3400,25.4900,8781812,0
20091229,25.5100,25.5900,25.2800,25.3700,6088672,0
20091230,25.4200,25.9800,25.3100,25.9800,7180355,0
20091231,25.9500,26.2700,25.9400,26.0600,8432751,0
20100104,26.2000,26.6100,25.8900,26.0100,10369316,0
20100105,25.9500,26.3000,25.7000,25.8600,10943716,0
20100106,25.9000,26.0300,25.5600,25.6700,8933806,0
20100107,25.6000,25.8400,25.3600,25.7500,10775594,0
20100108,25.6000,26.3400,25.5200,26.3400,12875690,0
20100111,26.3400,26.4900,25.7200,26.0000,11678665,0
20100112,26.0200,26.0300,24.6700,24.9100,21165393,0
20100113,25.0100,25.1600,24.6700,25.0200,18809238,0
20100114,24.8900,25.0000,24.4800,24.7100,22914326,0
20100115,24.6800,24.7700,24.2000,24.5000,20359850,0
20100119,24.4500,24.7800,24.3500,24.7200,11785966,0
20100120,24.5200,24.6100,24.2000,24.5500,13253695,0
20100121,24.5500,24.8800,24.0100,24.1800,18407988,0
20100122,24.1000,24.1700,23.0000,23.1100,21807796,0
20100125,23.4100,23.8200,23.2000,23.6900,20192090,0
20100126,23.3900,23.9000,23.2900,23.3500,19650802,0
20100127,23.3700,23.6600,23.0800,23.5300,19535889,0
20100128,23.4600,23.5100,22.6900,23.0500,20200246,0
20100129,23.1100,23.3700,22.2800,22.5000,23137204,0
20100201,22.5600,23.0800,22.5600,23.0500,13198954,0
20100202,22.9700,23.3700,22.9400,23.3100,11891095,0
20100203,23.2600,23.3200,22.9300,23.2000,12882575,0
20100204,23.0100,23.0100,22.4000,22.5900,14644072,0
20100205,22.5500,23.1300,22.5000,22.9700,23093971,0
20100208,23.0000,23.3700,22.7000,23.1000,16139282,0
20100209,23.3300,23.6600,23.2700,23.3800,17495500,0
20100210,23.3900,23.5800,23.1410,23.4400,12401341,0
20100211,23.4300,24.0000,23.3000,23.7700,16197164,0
20100212,23.5400,24.2700,23.4000,24.0300,21797524,0
20100216,24.1300,24.8800,24.1300,24.7900,22856839,0
20100217,24.8600,24.9700,24.3000,24.7100,19430494,0
20100218,24.6500,24.8600,24.3850,24.8300,13219017,0
20100219,24.8000,25.0600,24.5900,25.0100,15978982,0
20100222,25.0200,25.1500,24.6200,24.7300,11176754,0
20100223,24.6700,24.7200,24.0600,24.3000,12905748,0
20100224,24.5300,25.0000,24.4800,24.7500,14514641,0
20100225,24.2100,24.5500,24.0100,24.5200,17886007,0
20100226,24.4500,24.6100,24.2275,24.3800,13205971,0
20100301,24.5300,24.9250,24.4700,24.6300,14893843,0
20100302,24.5400,24.9200,24.2500,24.4800,16888501,0
20100303,24.5700,24.7900,24.3500,24.4000,13012655,0
20100304,24.4600,24.7500,24.1600,24.6700,13537947,0
20100305,24.8000,25.0900,24.6075,24.9700,10348563,0
20100308,25.0900,25.0900,24.5500,24.6900,22269106,0
20100309,24.2900,24.4900,23.8700,24.1900,27990538,0
20100310,24.1900,24.6800,24.1700,24.5900,13878507,0
20100311,24.3800,24.4000,23.8000,24.0700,23088219,0
20100312,24.1000,24.2400,23.9000,24.0000,15073856,0
20100315,23.9100,23.9900,23.7000,23.9400,9053302,0
20100316,24.0100,24.7500,23.9600,24.6800,18281947,0
20100317,24.5600,25.0000,24.5600,24.9100,12621129,0
20100318,24.8900,25.0000,24.5500,24.7200,10501926,0
20100319,24.7200,24.8300,24.1300,24.3600,16945315,0
20100322,24.2200,24.7500,24.1700,24.7300,10652182,0
20100323,24.8000,25.4800,24.7300,25.4500,17937875,0
20100324,25.3100,25.3300,24.7200,24.7900,16929271,0
20100325,25.1600,25.2200,24.7800,24.7900,11306403,0
20100326,24.9100,25.0300,24.5100,24.7500,10137977,0
20100329,24.8600,25.0700,24.6200,24.7300,9217552,0
20100330,24.7300,24.8900,24.5000,24.6100,11074445,0
20100331,24.5800,24.7725,24.3800,24.4700,9899808,0
20100401,24.6400,25.0000,24.4400,24.6300,9056918,0
20100405,24.7300,25.5000,24.6600,25.3900,14225780,0
20100406,25.2400,25.3000,24.9300,25.0500,10628084,0
20100407,25.1100,25.4000,24.8900,25.3200,13333919,0
20100408,25.1200,25.3200,24.7200,24.7200,16003461,0
20100409,24.8700,24.9700,24.6200,24.9400,13451435,0
20100412,25.2600,25.9800,25.2400,25.6900,18574543,0
20100413,25.6300,26.0000,25.5800,25.8700,11606620,0
20100414,26.4100,26.9100,26.3800,26.9000,20317323,0
20100415,26.8700,27.0000,26.6000,26.9900,11571227,0
20100416,26.7300,26.8100,26.3500,26.5800,14776566,0
20100419,26.4700,26.6800,25.9100,26.4300,13289660,0
20100420,26.6000,26.8400,26.4000,26.6500,11004614,0
20100421,26.7400,26.9000,26.0600,26.4200,10480355,0
20100422,25.9500,26.6000,25.4000,26.5000,17506413,0
20100423,26.4700,26.7500,26.0300,26.6700,14471555,0
20100426,26.8600,27.3500,26.7900,27.1600,21070393,0
20100427,26.8000,27.4400,26.4100,26.5400,37649115,0
20100428,26.7500,26.7600,26.0901,26.4000,17188287,0
20100429,26.6350,27.0500,26.3600,27.0100,15133430,0
20100430,26.9100,26.9500,26.0100,26.0100,18068919,0
20100503,26.2300,26.7200,26.1000,26.4500,12985043,0
20100504,26.1800,26.2200,25.4400,25.7400,21086232,0
20100505,25.5300,26.1800,25.1910,25.8700,21485531,0
20100506,25.7800,26.1200,23.4900,25.0700,27376698,0
20100507,24.9100,25.2700,23.9600,24.7400,26491815,0
20100510,25.6800,26.0000,25.4500,25.8200,17622686,0
20100511,25.5000,26.1500,25.2500,25.6500,15892914,0
20100512,25.8100,26.1500,25.6700,26.1000,12698965,0
20100513,25.9800,26.0900,25.4100,25.4900,13314177,0
20100514,25.2700,25.3600,24.5000,24.8800,18323220,0
20100517,24.9500,25.5000,24.6600,25.4200,16455937,0
20100518,25.6000,25.6600,24.3900,24.5400,25047341,0
20100519,24.4300,24.8700,24.1000,24.6500,19404526,0
20100520,24.1400,24.7000,23.9000,24.2600,24563734,0
20100521,23.8900,24.8400,23.6000,24.5700,19264899,0
20100524,24.4500,24.6000,24.1500,24.2400,12655634,0
20100525,23.6200,24.4400,23.4500,24.4000,20761504,0
20100526,24.5400,24.8201,24.0400,24.1400,17978169,0
20100527,24.5100,24.8700,24.4600,24.8500,14974360,0
20100528,24.7700,24.9000,24.2000,24.4200,14590087,0
20100601,24.2800,24.8600,24.2700,24.3500,15099617,0
20100602,24.5200,24.7800,24.2380,24.7600,12846024,0
20100603,24.8100,25.1800,24.6450,25.0400,12150750,0
20100604,24.6600,24.9500,24.0700,24.2000,13996817,0
20100607,24.3200,24.5600,23.6050,23.6700,16883403,0
20100608,23.9900,24.0000,23.0900,23.8800,19113404,0
20100609,24.3000,24.5400,23.6400,23.7400,19882861,0
20100610,24.2000,24.5700,24.0400,24.5300,17308703,0
20100611,24.2700,24.5900,24.1500,24.4500,13942946,0
20100614,24.7400,24.8900,24.5050,24.5700,14604161,0
20100615,24.7500,25.7600,24.5300,25.7000,17740411,0
20100616,25.3300,25.6000,25.1000,25.4200,19305295,0
20100617,25.6900,25.6900,25.2100,25.5300,10056283,0
20100618,25.5100,25.6900,25.2700,25.4500,12038239,0
20100621,25.7600,25.8500,25.1100,25.2500,11123858,0
20100622,25.3400,25.5800,24.6900,24.7500,11928463,0
20100623,24.8800,25.1000,24.4700,24.7800,11448402,0
20100624,24.6000,24.7500,24.1700,24.2800,14724669,0
20100625,24.2200,24.4300,23.8600,24.0400,26127135,0
20100628,24.1600,24.5029,24.0200,24.3600,11670416,0
20100629,24.0500,24.0900,23.6800,23.8900,19408930,0
20100630,24.0100,24.0700,23.1550,23.2800,17478470,0
20100701,23.2100,23.4700,22.6500,23.1700,16440171,0
20100702,23.3000,23.3900,22.7100,23.1100,11336992,0
20100706,23.3700,23.5400,22.9350,23.1200,13475238,0
20100707,23.2000,24.2700,23.1500,24.2500,16852333,0
20100708,24.4200,24.4700,23.8600,24.2200,10670870,0
20100709,24.3800,24.5100,24.1700,24.4800,7698501,0
20100712,24.3600,24.8000,24.3600,24.7500,9822495,0
20100713,25.0800,25.5400,24.9500,25.3900,15212013,0
20100714,25.5800,25.8000,24.9600,25.0900,17593032,0
20100715,25.0700,25.4500,24.7500,25.4000,14122633,0
20100716,25.2000,25.4300,24.7300,24.7700,12003688,0
20100719,24.8700,25.5800,24.8700,25.5500,15505973,0
20100720,24.1600,24.8900,24.0100,24.7700,30933936,0
20100721,24.7700,24.9200,24.4000,24.5000,15249841,0
20100722,24.6700,25.4200,24.6500,25.2900,15636013,0
20100723,25.2500,25.4600,25.0000,25.3800,12515729,0
20100726,25.2800,25.6600,25.0900,25.6600,9569019,0
20100727,25.7900,25.9200,25.4700,25.5800,13152569,0
20100728,25.4200,25.6200,25.1000,25.2200,11958031,0
20100729,25.3500,25.4000,24.6400,24.8800,12189994,0
20100730,24.5900,24.8800,24.2500,24.6900,13151798,0
20100802,24.6500,25.2300,24.4100,25.1100,9119382,0
20100803,25.0700,25.1000,24.7000,24.8100,9204046,0
20100804,24.8200,25.2500,24.6200,25.1800,10672385,0
20100805,25.0700,25.5300,24.9000,25.4000,13411115,0
20100806,25.2000,25.6000,25.0600,25.4600,12003436,0
20100809,25.5500,25.8500,25.3500,25.7000,8919413,0
20100810,25.3800,25.5400,24.9700,25.3500,15417237,0
20100811,25.0100,25.1400,24.8600,24.9700,12747277,0
20100812,24.3000,24.9700,24.2200,24.4100,18136277,0
20100813,24.3600,24.6900,24.2400,24.2800,9836164,0
20100816,24.1800,24.5900,24.0300,24.5300,10180898,0
20100817,24.7900,24.8700,24.6500,24.7000,9930892,0
20100818,24.7500,25.1400,24.5400,24.9100,10861171,0
20100819,24.8500,25.0500,24.4500,24.5300,9449480,0
20100820,24.4400,24.8700,24.4400,24.7000,12589095,0
20100823,24.7600,24.8600,24.3600,24.3700,12781695,0
20100824,24.1200,24.5800,24.0300,24.2700,14866957,0
20100825,24.0700,24.4050,23.8600,24.3100,14791661,0
20100826,24.3100,24.3400,23.7500,23.8300,15341781,0
20100827,23.9400,24.2200,23.3400,24.1500,17892649,0
20100830,23.7700,23.9000,23.2500,23.2500,19672118,0
20100831,23.2100,23.5900,22.9500,23.0200,17039679,0
20100901,23.3600,23.8600,23.1600,23.7500,13780851,0
20100902,23.7600,24.1200,23.7100,24.0400,10832155,0
20100903,24.2700,24.4900,23.9400,24.3300,11600575,0
20100907,24.0700,24.1200,23.5500,23.6200,11004644,0
20100908,23.6100,23.7700,23.3500,23.6800,12764047,0
20100909,23.9300,24.1600,23.7100,23.8400,13158963,0
20100910,23.5700,23.8900,23.2600,23.7000,17329542,0
20100913,24.0100,24.4900,23.9800,24.4600,12710254,0
20100914,24.3700,24.9300,24.1100,24.6900,14274950,0
20100915,24.5000,24.7100,24.2600,24.6700,11457283,0
20100916,24.7000,24.9900,24.4500,24.9800,12517480,0
20100917,25.5900,25.8500,25.2400,25.7200,25212029,0
20100920,25.7000,25.9300,25.2200,25.8600,16573159,0
20100921,25.8800,26.0800,25.6100,25.8000,15811787,0
20100922,25.6100,25.9700,25.3200,25.4400,10208242,0
20100923,25.3600,26.2500,25.1200,25.7700,13297732,0
20100924,26.0800,26.9400,26.0800,26.9300,14901413,0
20100927,26.8500,27.0000,26.6600,26.6800,9674177,0
20100928,26.6400,27.1700,26.4400,27.0600,12485280,0
20100929,26.9100,27.0800,26.7200,26.8400,12016782,0
20100930,26.8900,27.4000,26.7400,27.1400,19052377,0
20101001,27.3100,27.6050,26.9200,27.2500,12155907,0
20101004,27.2000,27.5800,27.0100,27.2100,15092323,0
20101005,27.4400,28.5000,27.4100,28.3275,23035053,0
20101006,28.2300,28.5600,27.8600,28.3100,18290332,0
20101007,28.3800,28.4000,27.8600,28.1400,16897248,0
20101008,28.1200,28.8600,27.8000,28.7300,16244781,0
20101011,28.7600,28.9800,28.6000,28.7700,11592451,0
20101012,28.6200,28.8500,28.3300,28.6800,14850447,0
20101013,28.3500,28.4500,28.0300,28.1200,20238309,0
20101014,28.1700,28.5400,27.9300,28.3100,13072535,0
20101015,28.4900,28.8100,28.2300,28.7200,13427455,0
20101018,28.6400,28.7100,28.0400,28.3600,11535306,0
20101019,27.9500,28.5200,27.5300,28.0300,13135650,0
20101020,28.2300,28.2400,27.7700,28.0900,14049870,0
20101021,28.2500,28.3100,27.9200,28.2200,10828590,0
20101022,28.2100,28.7100,28.1700,28.6600,9318896,0
20101025,28.9000,29.1900,28.8200,28.9800,15464900,0
20101026,28.7100,28.9100,28.3000,28.8800,17816082,0
20101027,28.6400,29.4800,28.5199,29.4400,16823353,0
20101028,29.2600,29.4300,28.9900,29.2400,14399191,0
20101029,29.1700,29.7500,29.0500,29.5700,15746615,0
20101101,29.7700,29.8400,29.1600,29.4400,12181664,0
20101102,29.7400,29.9000,29.5600,29.6000,10739900,0
20101103,29.6800,30.0000,29.5200,30.0000,13187359,0
20101104,30.0700,30.7900,29.9500,30.7500,15003322,0
20101105,30.7800,31.4700,30.7000,31.4700,18075099,0
20101108,31.2600,31.4700,31.1600,31.3800,13243660,0
20101109,31.5000,31.5900,31.1900,31.3400,13105545,0
20101110,31.3300,31.4300,30.7600,31.3400,11579140,0
20101111,30.1500,30.9300,29.9000,30.8000,14664625,0
20101112,30.7700,31.3800,30.5700,30.9500,16420464,0
20101115,30.9700,31.2100,30.8300,30.8500,8417559,0
20101116,30.4500,30.8600,30.3700,30.5700,13746418,0
20101117,30.4000,31.0450,30.3400,30.9100,10934452,0
20101118,31.1900,31.5100,31.0900,31.4800,13158496,0
20101119,31.5100,31.9500,31.4600,31.9400,12181762,0
20101122,31.8500,32.2600,31.7200,32.2400,12182927,0
20101123,31.9100,32.2196,31.8500,31.9800,11933752,0
20101124,32.1000,32.5600,32.0400,32.5500,11777622,0
20101126,32.2600,32.5050,32.2000,32.2000,2945946,0
20101129,31.8300,32.3300,31.8300,32.2000,9011257,0
20101130,31.9200,32.0100,31.6400,31.8000,12156349,0
20101201,32.4200,32.9400,32.3500,32.5800,16464573,0
20101202,32.5800,32.8600,32.5400,32.8500,10807999,0
20101203,32.7000,32.9800,32.5100,32.8200,13443767,0
20101206,32.9300,33.0100,32.6200,32.9500,13385697,0
20101207,33.2400,33.6400,33.1400,33.4100,19585811,0
20101208,33.0500,33.7500,33.0100,33.7500,14124340,0
20101209,33.8800,33.9300,33.5700,33.7400,9768476,0
20101210,33.6500,33.7400,32.7100,32.8000,15516387,0
20101213,32.9100,33.0000,32.5900,32.6000,10247135,0
20101214,32.7200,32.8600,32.5500,32.8000,9316665,0
20101215,32.7900,32.9400,32.5100,32.6400,7849958,0
20101216,32.6700,32.7700,32.1500,32.6200,11000740,0
20101217,32.5600,32.9900,32.4800,32.5300,15308421,0
20101220,32.6500,32.6900,32.2100,32.3300,7542688,0
20101221,32.5200,32.6800,32.3800,32.4400,4770797,0
20101222,32.3100,32.5400,32.1300,32.4700,5180916,0
20101223,32.4500,32.5000,32.1300,32.3600,3476421,0
20101227,32.2200,32.4400,32.0000,32.3800,2668422,0
20101228,32.5100,32.5100,32.0700,32.2400,3209100,0
20101229,32.3600,32.6000,32.1400,32.5100,3932414,0
20101230,32.4600,32.6100,32.2500,32.5000,3715788,0
20101231,32.5000,32.6300,32.3300,32.5000,3312683,0
20110103,32.6900,32.9900,32.3200,32.7300,7092476,0
20110104,32.6600,32.8300,32.2500,32.6700,7913925,0
20110105,32.5700,32.8600,32.2500,32.8000,8128910,0
20110106,32.8200,33.3400,32.7300,33.2500,7386850,0
20110107,33.3200,33.4700,32.8700,33.2200,7311242,0
20110110,32.9900,33.5000,32.9350,33.3800,7539826,0
20110111,33.4500,33.6800,33.3000,33.5000,7132384,0
20110112,33.7000,33.7900,33.3500,33.6600,6077364,0
20110113,33.3600,33.5150,33.0500,33.4800,6322868,0
20110114,33.5700,34.0500,33.4300,34.0400,9006927,0
20110118,33.9600,34.8600,33.9600,34.8525,12053368,0
20110119,34.2800,34.7000,34.0700,34.1600,8341219,0
20110120,34.0300,34.1900,33.5500,33.9100,8664772,0
20110121,34.4000,34.4900,33.9100,33.9100,9172758,0
20110124,34.0800,34.6500,33.8720,34.6500,10857158,0
20110125,34.3000,34.8000,33.6900,33.9800,13185771,0
20110126,34.0900,34.4100,33.6650,34.3200,7401260,0
20110127,34.1000,34.8400,34.0500,34.6300,8345288,0
20110128,34.5800,34.8700,34.0200,34.2700,10601525,0
20110131,34.0200,34.2700,33.7875,33.9100,10917527,0
20110201,34.1900,35.0000,34.1300,35.0000,11584173,0
20110202,34.8000,35.2900,34.8000,35.1200,8260780,0
20110203,35.0800,35.2100,34.7000,34.9900,5733828,0
20110204,35.1500,35.5400,35.1000,35.4400,7638821,0
20110207,35.5100,35.8400,35.1300,35.2600,11631519,0
20110208,35.3300,35.4300,35.0500,35.2800,7368516,0
20110209,35.0800,35.2700,34.9600,35.1000,7180867,0
20110210,34.9000,35.2400,34.7500,35.1900,8146608,0
20110211,35.1700,35.8000,35.0400,35.6200,7664870,0
20110214,35.5700,35.9600,35.4700,35.8300,6124569,0
20110215,35.7100,36.0700,35.4300,35.9700,9429955,0
20110216,36.0500,36.3000,35.8498,36.0500,10480550,0
20110217,35.9900,36.4800,35.9000,36.4800,7274154,0
20110218,36.4100,36.5500,36.1500,36.2300,8413618,0
20110222,35.7900,36.2300,35.5000,35.7500,11659322,0
20110223,35.8100,35.8100,34.8900,35.4000,10968637,0
20110224,35.4900,35.8100,34.9300,35.4300,11298225,0
20110225,35.5700,35.8000,35.4000,35.6200,9370979,0
20110228,35.8000,35.9200,35.0800,35.6100,13051418,0
20110301,35.8100,35.8800,34.9400,35.0000,11102494,0
20110302,35.3600,36.5500,35.3100,36.1400,17688883,0
20110303,36.2700,36.7100,36.1150,36.5600,12224453,0
20110304,36.5300,36.5400,36.0200,36.2700,10165133,0
20110307,36.4000,36.5900,35.1600,35.4800,15942106,0
20110308,35.6500,35.9900,35.2500,35.8600,8859206,0
20110309,35.3000,35.4400,34.4300,34.7400,12585097,0
20110310,34.3500,34.6900,34.0300,34.2500,13036814,0
20110311,34.0700,34.9400,34.0200,34.3900,13819633,0
20110314,34.4000,34.7400,34.2800,34.5600,10125246,0
20110315,33.4000,34.1200,32.7500,33.9000,17397373,0
20110316,33.7900,33.8000,32.3300,32.7900,23157700,0
20110317,33.1300,33.4900,32.8600,33.0700,12769568,0
20110318,33.4400,33.5900,33.1000,33.3600,10892693,0
20110321,33.6200,34.1200,33.4100,33.6800,7152341,0
20110322,33.7800,33.9400,33.4500,33.6400,5990100,0
20110323,33.7000,34.2700,33.4800,34.2100,8397795,0
20110324,34.4500,34.9400,34.2300,34.8600,9220045,0
20110325,34.7600,34.9400,34.6200,34.6400,4981572,0
20110328,34.6100,34.9500,34.4100,34.4900,6140421,0
20110329,34.1700,34.9600,34.0100,34.9600,6829602,0
20110330,35.0900,35.2400,34.4300,34.7400,9258953,0
20110331,34.7200,34.8600,34.3800,34.5600,6212516,0
20110401,34.9300,34.9300,34.1200,34.2300,8915941,0
20110404,34.3400,34.4700,33.6300,34.1100,10520866,0
20110405,33.2000,35.0800,33.1100,34.6900,29935160,0
20110406,34.7900,34.9100,34.3300,34.8600,11920695,0
20110407,34.8600,35.2500,34.5600,35.2400,13609125,0
20110408,35.2800,35.4290,34.9900,35.1700,9388619,0
20110411,35.1200,35.3600,34.8100,34.9300,9892551,0
20110412,34.7000,34.7150,33.9300,34.1400,18328757,0
20110413,34.2200,34.3700,33.8800,34.3400,11382787,0
20110414,34.1500,34.8000,33.9600,34.7100,9664205,0
20110415,34.6700,35.0400,34.4900,34.9900,12139189,0
20110418,34.6700,35.0700,34.5400,34.7900,17050097,0
20110419,34.4200,34.9200,34.2000,34.5400,18794673,0
20110420,34.9500,35.2800,34.7700,35.1300,12245429,0
20110421,35.2500,35.6700,35.2300,35.5200,11101877,0
20110425,35.5200,35.6100,35.2600,35.4200,5777991,0
20110426,35.3300,35.7801,35.2010,35.7400,13933732,0
20110427,35.4500,35.9800,35.3310,35.9000,10312872,0
20110428,35.7500,35.8500,35.3900,35.5500,10225094,0
20110429,35.4800,35.7850,35.4200,35.5300,5921326,0
20110502,35.6100,35.6600,34.9400,35.0100,10264141,0
20110503,35.0200,35.0800,34.5100,34.8000,8562895,0
20110504,34.7800,35.0400,34.4700,34.8200,8123637,0
20110505,34.7100,35.5600,34.5900,35.0200,9883464,0
20110506,35.4100,35.6200,35.1500,35.2300,8881155,0
20110509,35.1900,35.6000,35.1500,35.3400,7280434,0
20110510,35.4900,35.6300,35.2400,35.4600,6331999,0
20110511,35.4400,35.5900,34.7600,34.9000,7763789,0
20110512,34.8200,35.4400,34.6300,35.3300,7946010,0
20110513,35.2900,35.5700,35.1500,35.1800,8392416,0
20110516,35.1600,35.5300,34.8400,34.9100,6690657,0
20110517,34.8300,34.8300,33.9200,34.4400,10534778,0
20110518,34.5000,35.2700,34.5000,35.1800,8255949,0
20110519,35.2000,35.2100,34.5800,34.9700,6904830,0
20110520,34.8900,35.1900,34.6900,35.0000,7366548,0
20110523,34.6000,34.6000,34.2500,34.2500,8220635,0
20110524,34.3300,34.3400,33.8700,34.0800,8304511,0
20110525,33.9800,34.5100,33.9000,34.2800,6797533,0
20110526,34.1900,34.3600,34.0000,34.3200,7301165,0
20110527,34.4400,34.7600,34.4400,34.7200,5142892,0
20110531,34.8100,35.3000,34.8100,35.3000,8646567,0
20110601,35.1200,35.1600,33.9400,33.9500,8773274,0
20110602,34.0100,34.3700,33.9000,34.2400,7588660,0
20110603,33.7900,34.0800,33.4700,33.5000,7388684,0
20110606,33.5100,33.6700,33.2800,33.3200,7799899,0
20110607,33.4400,33.6800,33.2000,33.2700,8556738,0
20110608,33.1600,33.1700,32.5800,32.6700,13620149,0
20110609,32.7700,33.2700,32.4100,32.9100,13682115,0
20110610,32.6900,32.8100,31.9400,32.1500,9875573,0
20110613,32.2600,32.4000,31.6800,31.7400,10270814,0
20110614,32.0800,32.5200,32.0400,32.3300,8279098,0
20110615,31.8300,32.2000,31.5000,31.5900,11576793,0
20110616,31.6200,31.7200,31.1600,31.3200,9338050,0
20110617,31.5800,31.6500,30.9600,31.2400,10739558,0
20110620,31.1100,31.4000,31.1000,31.2800,9323755,0
20110621,31.3600,32.1200,31.2000,32.0300,7879638,0
20110622,31.9400,32.1100,31.7400,31.7400,7015411,0
20110623,31.3900,32.1800,31.2600,32.1200,12057270,0
20110624,32.0900,32.1100,31.4400,31.5300,13362361,0
20110627,31.6400,31.9100,31.2050,31.7400,10247029,0
20110628,31.8200,31.9850,31.5700,31.9800,9212875,0
20110629,32.0100,32.1000,31.5700,31.8800,9302837,0
20110630,31.9500,32.8800,31.9500,32.8300,11609029,0
20110701,32.9900,33.6600,32.7100,33.5200,9567448,0
20110705,33.4000,33.5000,32.8100,32.9200,9268207,0
20110706,32.8100,33.1850,32.6400,32.8500,8888360,0
20110707,33.0700,33.6000,32.9300,33.4600,10338095,0
20110708,33.0100,33.2700,32.4600,32.8800,8418379,0
20110711,32.5500,33.0000,32.3200,32.4400,7093548,0
20110712,31.3300,31.8000,30.6100,31.2500,26187014,0
20110713,31.5000,31.5900,30.8400,31.0000,12708830,0
20110714,31.1600,31.4900,30.6200,30.7200,11017146,0
20110715,30.9200,30.9700,30.4400,30.8200,9346268,0
20110718,30.7300,30.8700,30.1700,30.4800,9592329,0
20110719,30.8900,31.5100,30.8000,31.4200,11095727,0
20110720,31.6100,31.6200,31.0500,31.2200,8029222,0
20110721,31.2900,31.8000,30.7600,31.6100,11612340,0
20110722,31.3000,31.9400,31.2700,31.7800,9894440,0
20110725,31.3400,31.6800,31.2700,31.4700,11571366,0
20110726,31.5000,32.0200,31.4700,31.5700,11919347,0
20110727,31.1900,31.1900,30.2500,30.3900,13120907,0
20110728,30.3400,30.7000,30.1100,30.1200,9899266,0
20110729,29.8200,30.1700,29.6800,29.7500,13037518,0
20110801,29.9800,30.1400,29.3700,29.8900,13751154,0
20110802,29.4300,29.7700,29.1000,29.1000,13499864,0
20110803,28.9500,29.4200,28.6210,29.3000,13077406,0
20110804,28.8200,29.0900,27.9200,27.9200,17343176,0
20110805,28.1600,28.3900,26.4900,27.1900,31502517,0
20110808,26.3600,26.9800,25.9600,26.1900,25663495,0
20110809,26.5200,27.1400,25.4600,27.0900,23017834,0
20110810,26.5400,27.1900,25.9800,26.5000,28457772,0
20110811,26.6100,27.6050,26.3850,27.3000,20370441,0
20110812,27.7800,27.8000,27.0700,27.1800,11555694,0
20110815,27.3400,27.5800,27.1900,27.4900,7839380,0
20110816,27.1700,27.2700,26.6900,26.9300,10995964,0
20110817,26.7000,27.5000,26.5600,26.9300,9162044,0
20110818,26.0500,26.2200,25.1900,25.3900,18962591,0
20110819,25.1600,25.8000,24.7900,24.8200,14538639,0
20110822,25.3000,25.5600,25.0700,25.1600,9588050,0
20110823,25.3100,26.2400,25.0000,26.2400,13844378,0
20110824,26.2300,26.3000,25.7800,26.1100,11949485,0
20110825,26.0800,26.1600,25.2800,25.3100,12546522,0
20110826,25.1700,25.7300,24.6900,25.5200,15462392,0
20110829,25.7800,26.1700,25.6900,26.1600,9048512,0
20110830,26.1000,26.3300,25.7300,26.2000,7299960,0
20110831,26.3100,26.6100,26.0100,26.2100,9876226,0
20110901,26.2300,26.3310,25.5500,25.5700,15109684,0
20110902,25.1900,25.3500,25.0100,25.0800,8404804,0
20110906,24.3500,24.9600,24.3400,24.9100,11354610,0
20110907,25.4600,25.9900,25.4600,25.8900,12871169,0
20110908,25.6800,26.4100,25.6500,25.8000,13739625,0
20110909,25.4900,26.4900,25.4900,26.0800,23446037,0
20110912,25.9000,26.5000,25.6000,26.2800,16605837,0
20110913,26.3500,26.7300,26.2900,26.6500,12052674,0
20110914,26.7800,27.6200,26.7200,27.2700,18588534,0
20110915,27.7200,27.8300,27.4000,27.7100,14896825,0
20110916,28.0000,28.1600,27.6500,27.8200,12759345,0
20110919,27.6400,27.8100,27.3500,27.7000,11941908,0
20110920,27.8400,28.2400,27.4250,27.5400,11149362,0
20110921,27.6200,27.9100,26.8500,26.8800,12155581,0
20110922,26.1400,26.5200,25.7800,26.2300,14769688,0
20110923,26.3500,27.2500,26.1600,27.2200,17627216,0
20110926,27.3100,27.4400,26.6275,27.4000,15797204,0
20110927,28.0200,28.3400,27.7400,28.0300,13922264,0
20110928,28.1400,28.1500,27.2950,27.3300,13501283,0
20110929,27.7500,27.9700,26.7500,27.1900,10490555,0
20110930,26.8900,27.3200,26.6400,26.6500,11801561,0
20111003,26.8900,27.2900,26.4000,26.4600,20014802,0
20111004,26.1600,27.2900,26.0800,27.2500,19522325,0
20111005,27.3100,28.2400,27.0100,28.2000,14356858,0
20111006,27.8200,28.3700,27.7200,28.3200,17399364,0
20111007,28.4800,29.1950,28.2100,28.9500,17818698,0
20111010,29.3100,30.1450,29.2600,29.8100,15206566,0
20111011,29.5800,29.8950,29.4400,29.6200,9499712,0
20111012,29.8800,30.2300,29.6900,29.7000,11651511,0
20111013,29.4100,30.6250,29.3900,30.4000,14573328,0
20111014,30.5900,30.9800,30.3500,30.9300,16025985,0
20111017,30.7400,30.8900,30.1100,30.2100,12217771,0
20111018,30.4200,31.0000,29.9200,30.8900,12008025,0
20111019,30.5000,30.8600,30.2018,30.2500,11689901,0
20111020,30.2700,30.3500,29.4200,29.9500,13876834,0
20111021,30.3000,31.2500,30.1600,30.4600,14435895,0
20111024,30.6300,31.7100,30.6300,31.6900,15753118,0
20111025,31.0500,31.6600,30.8200,30.9700,21699159,0
20111026,31.2900,31.3100,30.3800,31.0000,14127771,0
20111027,31.7400,32.0000,31.3100,31.8200,12758108,0
20111028,31.6700,31.8800,31.1600,31.5000,9854171,0
20111031,31.1000,31.2800,30.7100,30.7300,8254296,0
20111101,29.8500,30.2600,29.6400,29.8600,12317907,0
20111102,30.3000,30.3700,29.8700,30.0600,7825688,0
20111103,30.4800,31.1800,30.0600,31.1200,12362891,0
20111104,30.9000,31.9500,30.8700,31.7900,18603560,0
20111107,31.6700,31.7600,31.1200,31.5300,7031875,0
20111108,31.7200,31.9300,31.1600,31.5500,11850192,0
20111109,30.8500,31.0000,30.2600,30.3100,10254140,0
20111110,30.5400,30.9100,30.1700,30.6100,8994043,0
20111111,30.9900,31.6800,30.9500,31.5000,7419394,0
20111114,31.3500,31.7200,31.0100,31.1600,9040352,0
20111115,31.0500,31.5100,30.9800,31.1500,10368563,0
20111116,30.8800,32.0900,30.8000,31.4600,22256668,0
20111117,31.2700,31.4900,30.1100,30.3900,13049518,0
20111118,30.4400,30.5700,30.0300,30.0500,12282766,0
20111121,29.7700,29.8500,28.9400,29.2200,10792192,0
20111122,29.2200,29.2400,28.4800,28.6900,16233226,0
20111123,28.4400,28.4600,27.9100,27.9400,10461981,0
20111125,28.1000,28.2100,27.7900,27.7900,3502681,0
20111128,28.6500,29.1000,28.4100,28.7000,9864312,0
20111129,28.8400,29.2500,28.6050,28.6400,7822529,0
20111130,29.3800,30.1400,29.2900,30.1000,13023342,0
20111201,29.8900,30.3900,29.8800,30.2100,10583881,0
20111202,30.3900,30.5300,29.9200,29.9700,7346519,0
20111205,30.3200,30.6700,30.0500,30.2300,8738075,0
20111206,30.4200,30.5350,30.1000,30.4200,8930724,0
20111207,30.2800,30.9400,30.0000,30.6700,12099954,0
20111208,30.4700,31.0300,29.8300,29.9200,11444702,0
20111209,28.5000,30.0150,28.5000,29.9400,25529961,0
20111212,29.5400,29.6300,28.8600,29.1300,13772418,0
20111213,29.3500,29.5000,28.3200,28.4100,10966780,0
20111214,28.3300,28.7300,27.9400,28.0400,9297564,0
20111215,28.2600,28.5800,28.2000,28.5100,10479932,0
20111216,28.9400,29.1000,28.5100,28.6900,12979734,0
20111219,28.7700,28.7800,27.9000,27.9500,7476011,0
20111220,28.3500,29.4900,28.3500,29.3900,14606355,0
20111221,29.2700,29.4300,28.3500,28.5600,12815998,0
20111222,28.6700,29.6000,28.6600,29.5000,8593629,0
20111223,29.7200,29.7900,29.3600,29.7300,3896294,0
20111227,29.5400,29.7950,29.4150,29.6300,3630326,0
20111228,29.6200,29.6300,29.0400,29.0700,3759281,0
20111229,29.1100,29.3600,28.9800,29.3400,3496702,0
20111230,29.2700,29.4400,29.1000,29.1100,3809712,0
20120103,29.6000,29.9400,29.5000,29.7600,7226150,0
20120104,29.5400,29.7500,29.2400,29.5700,5837338,0
20120105,29.4400,29.9000,29.4400,29.7800,6480308,0
20120106,29.6100,29.7800,29.4600,29.7800,5794823,0
20120109,29.7200,30.2700,29.7000,30.1600,7919952,0
20120110,30.2500,30.6900,30.0600,30.6700,10071827,0
20120111,30.5200,30.7800,30.2900,30.7300,6383389,0
20120112,30.7900,31.4400,30.6400,31.3650,8646425,0
20120113,31.1100,31.3600,30.8100,30.9500,8001674,0
20120117,31.3400,31.3800,31.0000,31.0650,5664382,0
20120118,31.9700,33.8300,31.9600,33.7200,26780528,0
20120119,33.4400,34.1000,33.3100,33.8200,13919533,0
20120120,33.5900,33.7400,33.2600,33.6400,11007622,0
20120123,33.3900,33.7980,33.0050,33.1900,12827590,0
20120124,33.3400,33.4800,32.4600,32.5200,20191517,0
20120125,32.5600,32.9000,32.0000,32.8000,17462472,0
20120126,32.8700,33.2300,32.2400,32.3600,12610540,0
20120127,31.9800,32.8300,31.9500,32.6100,8386744,0
20120130,32.1800,32.2950,32.0000,32.1800,9166742,0
20120131,32.4000,32.4700,31.9950,32.3800,11611179,0
20120201,32.7899,33.1900,32.4500,32.8600,11671656,0
20120202,32.8500,33.2000,32.8400,33.0600,9811165,0
20120203,33.3400,34.0900,33.2500,33.9300,14046391,0
20120206,33.7400,33.7800,33.3000,33.6100,8623345,0
20120207,33.3601,33.6200,33.0700,33.4300,9400610,0
20120208,33.4300,34.0600,33.4100,33.8500,8238103,0
20120209,33.9500,33.9900,33.6800,33.8000,6326359,0
20120210,33.4000,33.5100,33.1900,33.3600,5184524,0
20120213,33.5000,33.7700,32.7500,33.2550,7115509,0
20120214,33.0900,33.2400,32.7100,33.2200,6976056,0
20120215,33.0100,33.5400,33.0100,33.4100,8481681,0
20120216,33.4700,34.2100,33.3000,33.9100,8679068,0
20120217,34.0800,34.1500,33.4600,33.5900,7619503,0
20120221,33.6300,33.6300,33.2000,33.2800,6715490,0
20120222,33.1800,33.4100,32.9000,32.9600,6381518,0
20120223,32.8400,33.5000,32.5400,33.3200,5697604,0
20120224,33.4800,33.6000,33.2900,33.3200,3593140,0
20120227,33.0600,33.4000,32.8000,33.1100,5849229,0
20120228,33.1900,33.8400,33.1400,33.7200,6046588,0
20120229,33.7300,33.7300,33.2900,33.3500,6759758,0
20120301,33.4900,33.5600,33.0000,33.1700,6563279,0
20120302,33.1300,33.3500,32.7800,32.8200,4608578,0
20120305,32.7100,32.7800,32.1200,32.1900,7707582,0
20120306,31.8600,32.1800,31.6600,32.1200,8717027,0
20120307,32.1200,32.7600,32.0600,32.6500,7381804,0
20120308,32.9500,32.9800,32.5600,32.6000,6919417,0
20120309,32.2000,32.4900,32.0200,32.2700,12172961,0
20120312,32.3100,32.4400,31.9000,31.9100,7007613,0
20120313,32.0700,32.3000,31.9400,32.2900,10173549,0
20120314,32.2100,32.6400,31.9200,32.0100,8481589,0
20120315,32.1000,32.8200,32.0400,32.7800,8161259,0
20120316,32.7800,33.3000,32.6900,33.0200,11326843,0
20120319,33.0000,33.9300,32.9600,33.8400,10638010,0
20120320,33.6500,33.7100,33.2600,33.5800,7894258,0
20120321,33.5700,33.7600,33.2300,33.6100,8086552,0
20120322,33.3100,33.5100,33.1700,33.4300,5329603,0
20120323,33.4900,33.5600,33.0100,33.3500,6251087,0
20120326,33.5700,34.0000,33.4500,33.9900,5553903,0
20120327,34.0200,34.2400,33.8700,33.8700,5413528,0
20120328,33.7300,33.8300,33.0600,33.3300,6350545,0
20120329,33.1600,33.3500,32.9900,33.1900,7138107,0
20120330,33.3200,33.9000,33.2600,33.6100,7385131,0
20120402,33.1400,33.4100,32.9500,33.2550,7243846,0
20120403,33.2000,33.2000,32.5275,32.6000,7828934,0
20120404,32.3100,32.3200,31.9000,32.1600,10224202,0
20120405,32.0900,32.6500,32.0000,32.4600,6075651,0
20120409,31.9500,32.2900,31.8500,32.1400,5051329,0
20120410,32.0200,32.3800,31.6200,31.6900,11350596,0
20120411,31.9300,32.1790,31.9050,31.9850,5857924,0
20120412,32.0100,32.5600,31.9100,32.5050,5789039,0
20120413,32.4100,32.8000,32.1800,32.1800,8510277,0
20120416,32.5700,32.6600,31.8000,32.1950,6848195,0
20120417,32.3200,32.8300,32.3200,32.7800,6081120,0
20120418,32.6400,32.8900,32.3500,32.7200,5651340,0
20120419,32.8300,33.1300,32.3700,32.6400,8645934,0
20120420,32.9900,33.0500,32.3200,32.4700,33455463,0
20120423,32.2000,32.2600,31.8100,31.8900,12122693,0
20120424,32.7100,32.7500,31.2000,31.3600,18660165,0
20120425,31.5000,31.9800,31.3700,31.9700,10410099,0
20120426,31.6200,32.0000,31.6200,31.9500,9213230,0
20120427,32.0000,32.2150,31.8500,32.1700,10291423,0
20120430,32.0200,32.0900,31.8500,31.9400,8474227,0
20120501,31.6400,32.0450,31.6300,31.8500,8167194,0
20120502,31.6500,32.1500,31.6100,32.0900,8257655,0
20120503,32.1300,32.2000,31.3700,31.3900,11359361,0
20120504,31.0100,31.1000,30.4800,30.5900,11453789,0
20120507,30.4800,30.9300,30.4800,30.6100,8292558,0
20120508,30.3600,30.7100,29.9400,30.6300,10403064,0
20120509,30.3100,30.7300,29.9800,30.6000,12040127,0
20120510,30.6900,30.8700,30.3400,30.7800,9774856,0
20120511,30.7500,31.2900,30.6600,30.7400,7172443,0
20120514,30.4700,30.8000,30.2700,30.6300,5692749,0
20120515,30.6400,30.8450,30.2200,30.2900,5204829,0
20120516,30.3500,30.5600,29.9300,29.9600,6771639,0
20120517,30.0100,30.0800,29.2800,29.3500,8054762,0
20120518,29.5000,29.5400,28.6400,28.7300,9344315,0
20120521,28.8300,29.5100,28.6000,29.4800,7281715,0
20120522,29.5100,29.5100,29.1300,29.3600,5730812,0
20120523,29.0800,29.1900,28.5900,29.1400,7980718,0
20120524,29.1800,29.2700,28.6800,28.8900,8361035,0
20120525,28.9000,29.1400,28.7800,28.9400,4852048,0
20120529,29.1300,29.3900,28.9900,29.3600,6375688,0
20120530,29.0200,29.1300,28.8400,28.9500,4983267,0
20120531,28.8100,28.8700,28.3000,28.4800,9515556,0
20120601,28.0900,28.1400,26.9700,27.0000,19284908,0
20120604,27.0300,27.2900,26.7700,27.0900,8652754,0
20120605,27.0400,27.6400,27.0400,27.4750,10349317,0
20120606,27.7200,28.6300,27.5700,28.5950,13212907,0
20120607,28.8900,29.0100,28.1100,28.2300,11472858,0
20120608,28.0700,28.5500,27.9900,28.5200,6572820,0
20120611,28.6400,28.8000,27.6200,27.6500,7666876,0
20120612,27.8400,28.4100,27.7200,28.2400,9452575,0
20120613,28.0800,28.1700,27.7000,27.8200,9558129,0
20120614,27.9300,28.0150,27.3900,27.7300,7776213,0
20120615,27.9100,28.0000,27.6600,27.8600,13262455,0
20120618,27.7600,28.2200,27.6500,28.0200,6532693,0
20120619,28.2000,28.3600,28.0000,28.2700,7261822,0
20120620,28.3800,28.5500,28.0600,28.5400,7676462,0
20120621,28.6100,28.6100,27.5200,27.5950,8108134,0
20120622,27.7500,28.1300,27.5700,28.0500,6901488,0
20120625,27.7100,27.7800,26.9400,26.9750,6883745,0
20120626,26.9800,27.1200,26.6100,27.0300,7351812,0
20120627,27.0700,27.3300,26.9300,27.0700,5515315,0
20120628,26.9400,27.0000,26.5500,26.8700,5776768,0
20120629,27.4000,28.7000,27.3900,28.6900,14436718,0
20120702,28.6900,28.7900,28.1050,28.2800,6966547,0
20120703,28.2100,28.5600,28.1300,28.5600,3484282,0
20120705,28.5000,28.5200,28.0900,28.4100,4641878,0
20120706,28.2200,28.3200,27.3750,27.7200,6971065,0
20120709,27.6700,27.7150,27.2600,27.4100,6618426,0
20120710,27.3000,27.7900,27.0900,27.3900,9354315,0
20120711,27.3500,27.7500,27.1500,27.3000,7912091,0
20120712,27.0100,27.0800,26.5700,26.7400,9532371,0
20120713,26.7400,27.1200,26.6700,27.0200,6882063,0
20120716,26.4900,26.7200,26.3700,26.4300,7900152,0
20120717,26.5900,26.6800,26.0600,26.5900,8137389,0
20120718,26.5900,27.6850,26.4500,27.6500,7927276,0
20120719,27.9200,28.1500,27.7100,28.0400,8054637,0
20120720,28.0200,28.0200,27.2200,27.2500,9404858,0
20120723,26.6700,27.0000,26.1400,26.8200,9195482,0
20120724,26.5000,27.0800,26.2100,26.5700,11828173,0
20120725,26.5200,27.1300,26.3800,26.6300,7576710,0
20120726,27.1200,27.7400,26.8300,27.0500,7888903,0
20120727,27.1800,27.4900,26.7900,27.3400,11607254,0
20120730,27.4500,27.6000,27.0100,27.2100,7913806,0
20120731,27.2200,27.4500,27.1150,27.2400,10341574,0
20120801,27.4800,27.8000,27.3200,27.6300,9285887,0
20120802,27.3800,27.8380,27.0000,27.2500,9384534,0
20120803,27.6100,28.3800,27.6100,28.2700,8552603,0
20120806,28.2700,28.6800,28.1800,28.2400,9711832,0
20120807,28.3200,29.3600,28.3000,29.2300,14463255,0
20120808,29.1100,29.4000,29.0600,29.3600,7833505,0
20120809,29.3100,29.7900,29.2300,29.5400,7839303,0
20120810,29.5200,29.7500,29.3300,29.7500,6565139,0
20120813,29.7200,29.7500,29.1500,29.5400,7749017,0
20120814,29.7400,29.8500,29.3500,29.4800,5765794,0
20120815,29.5400,29.9350,29.4300,29.9000,7822091,0
20120816,30.0000,30.3800,29.8200,30.2700,9117122,0
20120817,30.3800,30.3800,29.8200,29.8600,8309594,0
20120820,29.9700,29.9900,29.4700,29.5300,8796183,0
20120821,29.6400,29.8700,29.4900,29.6400,8169732,0
20120822,29.5800,29.7400,29.1700,29.3800,6624463,0
20120823,29.2200,29.5000,29.0100,29.3200,5688792,0
20120824,29.2100,29.6800,29.1200,29.5600,5675803,0
20120827,29.6000,29.6500,29.2600,29.3200,5923231,0
20120828,29.2100,29.5600,29.1600,29.2400,6287545,0
20120829,29.3100,29.5600,29.1500,29.4000,4112945,0
20120830,29.1700,29.3800,28.9300,29.0100,5919523,0
20120831,29.3100,29.3800,28.8800,29.0400,8562267,0
20120904,28.9200,29.0100,28.5000,28.7850,5750804,0
20120905,28.7000,28.8900,28.4700,28.5200,5779465,0
20120906,28.6900,29.5700,28.6400,29.5600,8559412,0
20120907,29.3000,29.3400,29.0350,29.1800,7895253,0
20120910,29.1700,29.2900,28.6400,28.6700,7795845,0
20120911,28.6100,28.8500,28.5200,28.5800,7831080,0
20120912,28.4700,28.8100,28.2400,28.5900,10312401,0
20120913,28.5100,29.1500,28.3300,28.9050,12945595,0
20120914,29.0500,29.7000,29.0200,29.5600,10246021,0
20120917,29.6300,29.7100,28.9800,29.1000,5260047,0
20120918,28.9400,28.9800,28.5800,28.6600,9828894,0
20120919,28.6800,28.7800,28.3800,28.6900,11293450,0
20120920,28.4900,28.9100,28.4100,28.8500,7742597,0
20120921,28.9700,29.2900,28.9600,28.9900,10374779,0
20120924,28.6400,28.7300,28.4800,28.6800,6403371,0
20120925,28.8000,28.9500,27.7800,27.8300,10569868,0
20120926,27.4600,27.5800,26.9400,27.5700,16718246,0
20120927,27.7192,27.9500,27.4300,27.8750,9093615,0
20120928,27.7200,27.8200,27.3950,27.5550,9152130,0
20121001,27.5500,27.8100,27.4700,27.6100,9620149,0
20121002,27.7500,27.8000,27.5100,27.6100,8101306,0
20121003,27.3500,27.6950,27.3500,27.4700,8618904,0
20121004,27.5900,27.9100,27.4300,27.9050,5703375,0
20121005,28.0643,28.5300,27.9800,28.1600,10429537,0
20121008,27.9400,28.2300,27.7800,27.9900,6724049,0
20121009,27.9500,27.9900,27.2700,27.3200,9655138,0
20121010,27.3900,27.4400,27.0600,27.1700,8889497,0
20121011,27.1500,27.5300,27.0000,27.3000,9941891,0
20121012,27.2800,27.5300,27.0601,27.2800,7507727,0
20121015,27.7900,28.6100,27.7300,28.2200,13621641,0
20121016,28.3200,28.7800,28.2500,28.7250,7846479,0
20121017,28.1900,28.7400,28.1200,28.4700,8083265,0
20121018,28.4600,28.8600,28.3200,28.7600,10444348,0
20121019,28.7600,28.7700,27.7400,27.8100,11542742,0
20121022,27.6900,28.2400,27.6250,27.7900,8764003,0
20121023,27.3400,27.9800,27.2100,27.8400,12929779,0
20121024,27.9100,27.9799,27.4200,27.7000,8846464,0
20121025,28.0000,28.2000,27.8700,28.1300,9195086,0
20121026,28.0900,28.9200,28.0550,28.9200,12452284,0
20121031,28.9000,28.9000,28.0600,28.0900,9540761,0
20121101,28.3000,29.2300,28.1700,29.2100,9856300,0
20121102,29.2700,29.3000,28.4800,28.5300,9716234,0
20121105,28.6600,29.5100,28.4600,29.4700,9955732,0
20121106,29.4900,30.0200,29.3900,29.9400,13008190,0
20121107,29.6200,29.7300,28.9700,29.2900,10038051,0
20121108,29.2600,29.5000,29.1200,29.1400,8250410,0
20121109,29.1300,29.9000,29.0000,29.5100,11211851,0
20121112,29.5600,29.6900,29.3400,29.5050,7169955,0
20121113,29.3100,29.7350,29.2900,29.3800,9490453,0
20121114,29.4300,29.6400,28.7000,28.7600,9948725,0
20121115,28.7500,29.0800,28.6500,28.7900,9772792,0
20121116,28.8200,28.9500,28.0500,28.3200,12646135,0
20121119,28.7000,28.9400,28.4500,28.9000,8033804,0
20121120,28.7600,29.3100,28.6000,29.3100,9017028,0
20121121,29.3000,29.4200,29.0600,29.2000,5276139,0
20121123,29.4400,29.8400,29.1700,29.5900,4165189,0
20121126,29.5200,29.7800,29.2900,29.6250,6045132,0
20121127,29.6400,29.7800,29.4000,29.4600,6253006,0
20121128,29.3400,29.8300,29.0500,29.7800,8174353,0
20121129,29.8000,30.1000,29.6500,30.0500,7998725,0
20121130,30.0600,30.2000,29.4400,29.4700,11238184,0
20121203,29.7600,29.8500,29.5550,29.6100,5742342,0
20121204,29.6400,29.7850,29.3900,29.6050,8246774,0
20121205,29.5800,29.9400,29.4800,29.8600,5663233,0
20121206,29.8200,30.0600,29.6400,29.8100,5494559,0
20121207,29.8800,29.8900,29.5200,29.8500,4973550,0
20121210,29.8200,29.9450,29.7100,29.8200,7068064,0
20121211,29.9500,31.1400,29.9000,31.0100,16344026,0
20121212,31.0700,31.2700,30.7100,31.0600,11639707,0
20121213,30.9200,31.2500,30.4400,30.5800,7340777,0
20121214,30.4500,31.1000,30.3600,30.7993,9013139,0
20121217,30.4800,30.9900,30.4400,30.9050,6732508,0
20121218,31.0000,31.5500,30.8650,31.3400,9157973,0
20121219,31.3500,31.8100,31.2500,31.2500,7821823,0
20121220,31.2500,31.3575,30.9700,31.2800,6871893,0
20121221,30.9300,31.0800,30.4000,30.9300,12406476,0
20121224,30.8200,30.9500,30.6600,30.9300,1948121,0
20121226,30.9100,31.1600,30.7500,30.8050,4470025,0
20121227,30.7400,30.9300,30.4400,30.7400,6095271,0
20121228,30.5500,30.8900,30.4400,30.4700,4755094,0
20121231,30.4800,30.9850,30.3000,30.8900,7024273,0
20130102,31.5500,32.4100,31.4900,32.3100,13217113,0
20130103,32.1500,32.2800,31.7750,31.8900,8581713,0
20130104,32.0000,32.1800,31.7500,31.8219,7513042,0
20130107,31.7700,32.1900,31.7700,31.9200,7314447,0
20130108,31.7500,31.9950,31.3900,31.5528,6798826,0
20130109,31.5800,32.0100,31.5700,32.0000,6725063,0
20130110,32.1100,32.5700,32.0800,32.4300,7883675,0
20130111,32.4100,32.6400,32.3300,32.4200,5271740,0
20130114,32.2500,32.6400,32.2500,32.3400,5482215,0
20130115,32.1400,32.3755,31.9700,32.2800,4869049,0
20130116,32.1800,32.5600,32.0800,32.5100,5301418,0
20130117,32.5100,33.2500,32.4500,33.1500,9077928,0
20130118,33.0300,33.5400,33.0200,33.5200,13240884,0
20130122,33.3500,33.4700,33.1300,33.4600,12464235,0
20130123,33.2500,33.3000,32.8000,33.0800,9203824,0
20130124,33.1500,33.6100,33.0100,33.0900,7682392,0
20130125,33.1500,33.2850,32.7100,32.8000,8299791,0
20130128,32.8400,33.3100,32.8100,33.0400,7584370,0
20130129,32.6100,32.8300,32.3900,32.6700,6066519,0
20130130,32.6300,32.9700,32.5900,32.8200,8244147,0
20130131,32.8200,33.1100,32.6600,33.0800,13626633,0
20130201,33.1800,33.7500,33.0800,33.7200,13693889,0
20130204,33.5000,33.6900,33.2500,33.2700,16199692,0
20130205,33.4300,33.8600,33.2100,33.7500,8361828,0
20130206,33.6000,33.6900,33.3900,33.5600,9021966,0
20130207,33.4800,33.5500,32.9200,33.4200,10534699,0
20130208,33.6100,34.2900,33.5550,34.2800,12775759,0
20130211,34.1800,34.1900,33.6600,33.6900,8255047,0
20130212,33.5900,33.7000,33.4100,33.5600,6890511,0
20130213,33.6200,33.8850,33.5400,33.7200,5340386,0
20130214,33.4900,33.8400,33.3000,33.7900,5425507,0
20130215,33.8300,33.8600,33.3950,33.5850,6465748,0
20130219,33.7200,34.0600,33.4300,33.9400,5853836,0
20130220,33.9800,33.9850,33.0500,33.0600,8725640,0
20130221,32.9900,33.0000,32.1900,32.4800,11159516,0
20130222,33.1500,34.2500,33.1500,34.1800,19992246,0
20130225,34.2000,34.4500,33.7050,33.7300,13802654,0
20130226,33.7100,33.9800,33.6200,33.7600,9437307,0
20130227,33.8000,34.4800,33.7100,34.2900,7088960,0
20130228,34.3700,34.6600,34.2400,34.4280,12726196,0
20130301,34.1300,34.5700,33.8300,34.5200,9222508,0
20130304,34.4400,34.5700,34.1100,34.5600,7302187,0
20130305,34.6800,35.0100,34.5900,35.0000,12248942,0
20130306,35.0300,35.2600,34.9500,35.1400,8566703,0
20130307,35.1900,35.2500,35.0600,35.2000,8191263,0
20130308,35.3000,35.3200,34.8200,35.2900,11443880,0
20130311,35.2700,35.5900,35.1100,35.5200,8864470,0
20130312,35.5000,35.7200,35.3150,35.6200,10770269,0
20130313,35.2000,35.3800,35.0500,35.2900,9228461,0
20130314,35.5000,35.7300,35.3200,35.3800,8556207,0
20130315,35.2000,35.4000,34.8500,35.0800,13279288,0
20130318,34.2100,34.9800,34.2100,34.6200,8953093,0
20130319,34.6900,34.9100,34.2900,34.6600,10894264,0
20130320,34.9200,35.1500,34.8100,35.0600,7445656,0
20130321,34.7800,34.9250,34.2350,34.2900,9414240,0
20130322,34.4900,34.7200,34.3300,34.4600,7516644,0
20130325,34.5600,34.8800,34.3100,34.4800,7499455,0
20130326,34.7400,35.1100,34.6200,35.0950,6912757,0
20130327,34.8200,35.1200,34.5550,35.0800,8178785,0
20130328,35.0100,35.5000,34.9950,35.4800,8478392,0
20130401,35.2600,35.5600,34.8600,35.0100,10966924,0
20130402,34.7900,35.0200,34.5700,34.7650,8634697,0
20130403,34.7400,34.8900,34.0000,34.1500,13382039,0
20130404,34.2600,34.6300,34.0800,34.4900,9180287,0
20130405,34.1100,34.2300,33.8100,34.2000,10956179,0
20130408,34.2900,35.0800,34.2600,35.0700,8580032,0
20130409,35.1100,35.3950,34.8000,35.1600,7663900,0
20130410,35.3500,35.7700,35.2300,35.7550,7905948,0
20130411,35.4500,35.9200,35.3700,35.6900,9762644,0
20130412,35.6700,35.8800,35.2300,35.8500,6633239,0
20130415,35.5800,35.8800,35.2700,35.2700,9246906,0
20130416,35.4300,35.8600,35.1600,35.7350,9020666,0
20130417,35.0000,35.0300,34.0100,34.2100,16688473,0
20130418,34.6500,34.8100,33.8750,33.9200,12482726,0
20130419,33.8299,34.3950,33.5600,34.2500,10499929,0
20130422,34.3100,35.6000,34.0600,34.8100,10227857,0
20130423,35.3200,36.2300,35.1600,35.7000,15016187,0
20130424,35.5300,36.1400,35.3300,36.0100,11972549,0
20130425,36.1600,36.2600,35.9300,36.1100,11093681,0
20130426,35.5800,35.8900,35.5000,35.7400,6729683,0
20130429,35.9800,36.1000,35.6800,35.9700,5269162,0
20130430,35.9500,36.2400,35.7550,36.2100,7070932,0
20130501,36.2500,36.8000,35.8600,36.4100,15117148,0
20130502,36.5800,36.9000,36.3000,36.7000,9464150,0
20130503,36.9400,37.2000,36.8700,37.0100,11737041,0
20130506,37.1900,37.2500,36.8100,37.0400,6102288,0
20130507,37.1100,37.1500,36.8600,37.0400,5703172,0
20130508,36.9200,37.2300,36.9100,37.0900,6242752,0
20130509,37.0000,37.3550,36.9400,37.0100,7638894,0
20130510,37.2300,37.2300,36.8600,37.0400,8707597,0
20130513,36.9200,37.0300,36.5400,36.5400,9323699,0
20130514,36.5300,36.8000,36.4800,36.5100,6957188,0
20130515,36.5700,36.8800,36.4600,36.8100,11753979,0
20130516,36.7900,36.9800,36.5750,36.6000,10181532,0
20130517,36.6800,36.8300,36.5700,36.7700,9873655,0
20130520,36.7500,36.8350,36.5800,36.6300,8682807,0
20130521,36.7000,36.8000,36.5100,36.6000,6198040,0
20130522,36.4800,36.7400,35.8110,36.0100,9981162,0
20130523,35.7300,36.1600,35.5300,35.9900,7400608,0
20130524,35.7400,36.0100,35.5250,35.9900,4741260,0
20130528,36.6500,36.7200,36.1250,36.2000,5411150,0
20130529,36.0400,36.2900,35.8700,36.0900,7726975,0
20130530,35.9200,36.6300,35.9200,36.4700,15124118,0
20130531,36.0800,36.4100,35.8800,35.9100,7361426,0
20130603,35.9400,36.1900,35.7300,36.0300,8261929,0
20130604,36.4200,36.9950,36.4200,36.6400,8647247,0
20130605,36.6100,36.6100,35.8100,35.8700,6706691,0
20130606,35.8300,36.0700,35.2100,35.6700,6072339,0
20130607,35.9800,36.2500,35.6610,36.1800,5744967,0
20130610,36.2500,36.7600,36.1200,36.6200,7544898,0
20130611,36.0000,36.0200,35.1700,35.2600,9691384,0
20130612,35.5000,35.5300,34.6550,34.7900,8299441,0
20130613,34.8500,35.5800,34.5800,35.4800,6834274,0
20130614,35.3600,35.7700,35.2400,35.4800,6188596,0
20130617,35.8000,36.2450,35.6000,35.7800,6568830,0
20130618,35.8900,36.3400,35.6800,36.1200,5501265,0
20130619,36.2300,36.2900,35.6100,35.7100,5731299,0
20130620,35.4100,35.5000,34.5200,34.6250,8560703,0
20130621,34.7900,35.0600,34.4000,34.9500,14130813,0
20130624,34.8200,34.9600,34.0950,34.1900,8939263,0
20130625,34.6300,35.1600,34.4700,35.0200,7583826,0
20130626,35.2800,35.4100,34.9100,34.9600,6411573,0
20130627,35.0600,35.1900,34.8500,34.8500,6623239,0
20130628,34.5900,35.0750,34.5100,34.8300,7326421,0
20130701,34.9500,35.3800,34.9350,35.0450,5188059,0
20130702,34.8900,35.6600,34.8300,35.1300,7313877,0
20130703,34.8500,35.7750,34.8100,35.4700,4049562,0
20130705,35.7600,36.0200,35.5200,36.0000,5730062,0
20130708,36.1300,36.1600,35.4100,35.6900,7778353,0
20130709,36.0000,36.4100,35.9600,36.2400,6170314,0
20130710,36.0600,36.6700,36.0600,36.5900,6936155,0
20130711,36.8600,37.3100,36.8400,37.1700,10166219,0
20130712,37.2000,37.4900,37.0100,37.4900,6584840,0
20130715,37.4900,37.8300,37.4100,37.7900,6242366,0
20130716,37.8900,37.9500,37.6200,37.8200,4955603,0
20130717,37.9300,38.1610,37.8000,37.9000,5750703,0
20130718,37.8900,38.1000,37.5600,37.6000,6865280,0
20130719,37.5300,37.6000,37.1300,37.2600,8029190,0
20130722,37.5500,37.6000,37.2250,37.4200,7705065,0
20130723,38.6500,39.7400,38.5800,38.9300,20974439,0
20130724,38.9700,39.2100,38.6600,38.9300,10163921,0
20130725,38.9100,39.2700,38.7300,39.2500,9049621,0
20130726,38.7600,39.1200,38.7500,39.1100,6916938,0
20130729,38.6200,38.9900,38.5400,38.5900,4927274,0
20130730,38.7300,39.0500,38.6200,38.7600,6035917,0
20130731,38.9800,39.3500,38.7800,39.1800,8639504,0
20130801,39.3600,39.9000,39.2500,39.8200,8565892,0
20130802,39.6300,39.9900,39.4100,39.9400,9220255,0
20130805,39.7200,39.9000,39.6600,39.8600,4468930,0
20130806,39.8100,39.9900,39.5300,39.7300,5026284,0
20130807,39.5500,39.8900,39.4900,39.6500,4400429,0
20130808,39.8500,39.9600,39.4200,39.6500,3854654,0
20130809,39.5500,39.9400,39.5100,39.7800,5743901,0
20130812,39.4800,39.9200,39.4800,39.7100,3460354,0
20130813,39.7000,39.9200,39.4500,39.7600,4040294,0
20130814,39.7800,39.7900,39.0400,39.1700,11296975,0
20130815,38.6700,38.9000,38.3600,38.6500,8451834,0
20130816,38.6300,39.0500,38.4400,38.7400,5664274,0
20130819,38.9400,39.0300,38.4100,38.4400,5354846,0
20130820,38.5800,38.8600,38.4500,38.7500,5371902,0
20130821,38.3000,38.7600,38.0000,38.4500,9236879,0
20130822,38.6200,38.9500,38.3500,38.8200,4145841,0
20130823,38.9300,39.1400,38.7100,39.0600,5141565,0
20130826,39.1600,39.5600,39.0400,39.1900,6687783,0
20130827,38.8100,38.8100,38.1200,38.2500,9086230,0
20130828,38.3700,38.6900,38.1425,38.4300,5027067,0
20130829,38.3800,38.8200,38.2600,38.6100,3063943,0
20130830,38.6400,38.6500,38.0600,38.2000,4049483,0
20130903,38.6200,39.0910,38.4800,38.6400,4349155,0
20130904,38.7700,39.4700,38.5250,39.3700,6110362,0
20130905,39.3600,39.5800,39.2925,39.4820,4316493,0
20130906,39.6000,39.6000,38.9800,39.1800,4743681,0
20130909,39.3900,39.8400,39.2500,39.7500,3561574,0
20130910,39.9600,40.3600,39.8800,40.3100,6237464,0
20130911,40.0500,40.3900,39.9600,40.0300,6643023,0
20130912,39.9300,40.1100,39.6600,39.9050,5828899,0
20130913,40.0600,40.3000,39.7400,40.2800,4210118,0
20130916,40.5000,40.5750,40.2800,40.4500,5353313,0
20130917,40.6600,40.8400,40.3900,40.7300,3988508,0
20130918,40.7000,40.9000,40.5450,40.8500,7382750,0
20130919,40.9100,40.9400,40.6700,40.7950,5036391,0
20130920,40.8900,40.9100,40.5100,40.5200,6363099,0
20130923,40.5000,40.6200,40.2510,40.4700,5755050,0
20130924,40.4500,40.5600,40.2300,40.3150,4244348,0
20130925,40.4300,40.5200,40.2100,40.3190,4340805,0
20130926,40.5200,40.5400,40.1450,40.3800,3211207,0
20130927,40.2500,40.3300,40.0000,40.1600,3653700,0
20130930,39.8800,40.4100,39.6800,40.2900,5131888,0
20131001,40.3400,40.5500,40.2300,40.4000,3843073,0
20131002,40.1100,40.4650,40.0800,40.2600,3607218,0
20131003,40.0600,40.3600,39.8100,40.2210,5835421,0
20131004,40.2500,40.2500,39.8300,39.9300,6285745,0
20131007,39.6100,40.2150,39.5200,39.8600,5715902,0
20131008,39.9000,39.9000,39.2000,39.2500,6301456,0
20131009,39.3200,39.4850,38.9250,39.2900,6753364,0
20131010,39.5700,40.2450,39.5600,40.1200,6256492,0
20131011,39.8200,40.4300,39.8200,40.3800,4445601,0
20131014,40.2300,40.6400,40.1400,40.5500,6036108,0
20131015,40.5100,40.6000,40.2100,40.2500,6302403,0
20131016,39.9900,40.7700,39.7400,40.7490,8124399,0
20131017,40.2800,40.7200,40.0900,40.6450,4880798,0
20131018,40.6900,40.7600,40.3400,40.7100,5329104,0
20131021,40.5500,41.2200,40.5400,40.9900,9043277,0
20131022,40.1800,40.4600,39.7850,40.2800,12827296,0
20131023,40.0000,40.1100,39.1900,39.7300,11849178,0
20131024,39.6500,40.2750,39.6500,39.8800,6573891,0
20131025,39.9500,40.2700,39.7900,40.2300,7028924,0
20131028,40.1300,41.0650,40.0900,41.0100,11275356,0
20131029,41.4099,41.7700,40.9150,41.7600,10831581,0
20131030,41.6600,42.3300,41.5600,41.7200,11073081,0
20131031,41.7000,42.3400,41.6500,42.0850,9037381,0
20131101,42.3600,42.3700,41.8150,42.0300,5950615,0
20131104,42.1800,42.2400,41.8901,41.9900,3361168,0
20131105,41.7500,42.0400,41.5000,41.9000,5274791,0
20131106,42.1100,42.2600,41.9000,42.1400,4563297,0
20131107,42.2600,42.3000,41.5100,41.6500,6221701,0
20131108,41.8400,42.0400,41.5600,41.9800,5419139,0
20131111,41.9400,42.0000,41.6400,41.7900,4238705,0
20131112,41.6100,41.9900,41.6100,41.8500,4093704,0
20131113,41.6500,42.4100,41.5100,42.3900,6743022,0
20131114,42.2300,42.7500,42.2100,42.6300,5808709,0
20131115,42.6000,42.7400,42.2900,42.5500,4135480,0
20131118,42.6200,42.7000,42.3300,42.4400,3909551,0
20131119,42.4800,42.7000,42.0900,42.1500,3471135,0
20131120,42.4000,42.4000,41.8100,41.9300,4757145,0
20131121,42.0800,42.4900,42.0100,42.4400,3708570,0
20131122,42.4300,42.6700,42.1500,42.6400,4883062,0
20131125,42.6600,42.7400,42.4200,42.5500,5357865,0
20131126,42.5900,42.8500,42.5600,42.7000,3760109,0
20131127,42.1000,42.5800,41.9400,42.5200,4689886,0
20131129,42.6300,43.0800,42.5100,43.0000,3638228,0
20131202,42.9500,43.0000,42.7200,42.8100,4282323,0
20131203,42.6200,42.9400,42.3900,42.8400,6081182,0
20131204,42.6700,43.0700,42.2200,42.4300,6503054,0
20131205,42.4800,42.7300,42.3850,42.6600,4364720,0
20131206,43.0100,43.5550,43.0100,43.4900,4668949,0
20131209,43.6500,43.6700,43.3200,43.5800,4885126,0
20131210,43.4900,43.6500,43.2800,43.4100,4967955,0
20131211,43.4500,43.5000,42.7800,42.8100,3901472,0
20131212,42.3300,42.7500,42.3000,42.4200,6864071,0
20131213,42.6500,42.7800,41.9100,41.9500,5457404,0
20131216,42.1800,42.5800,42.0500,42.3300,4003198,0
20131217,42.2600,42.6100,42.2300,42.4300,3457453,0
20131218,42.5100,43.1000,42.0500,43.1000,6149297,0
20131219,43.1100,43.1100,42.2790,42.4600,4792640,0
20131220,42.7600,42.9950,42.4910,42.8752,7300141,0
20131223,43.0000,43.4100,42.9000,43.3600,3807303,0
20131224,43.3100,43.6000,43.2500,43.4300,1329887,0
20131226,43.5200,43.6500,43.4500,43.5900,1912008,0
20131227,43.7700,43.8300,43.5900,43.6700,1885863,0
20131230,43.5000,43.9100,43.4850,43.9000,2359285,0
20131231,44.0400,44.0899,43.7850,43.9100,2539376,0
20140102,43.4400,43.5000,42.8800,43.1000,6781853,0
20140103,43.1200,43.4600,42.9700,43.2900,4623708,0
20140106,43.2500,43.2800,42.8450,42.9300,4170740,0
20140107,42.9800,43.1100,42.6400,42.7000,4953284,0
20140108,42.9600,43.3200,42.6200,43.2900,6219402,0
20140109,43.2800,43.3900,42.9000,43.0600,3330826,0
20140110,43.1500,43.2500,42.7400,43.1100,5300822,0
20140113,42.9600,43.1000,42.1200,42.2400,6606701,0
20140114,42.5000,43.4000,42.3500,43.3400,6668200,0
20140115,43.4500,43.6500,43.1000,43.5400,6563154,0
20140116,43.5200,43.6000,43.2400,43.3700,4004280,0
20140117,43.2000,43.8500,43.0100,43.4500,6501437,0
20140121,43.7500,43.9300,43.3700,43.8500,7115687,0
20140122,43.7000,44.8200,43.5500,44.6100,9587927,0
20140123,44.1200,44.5500,43.9500,44.0900,8073151,0
20140124,43.7900,44.0300,42.8800,42.9500,10627929,0
20140127,42.9500,43.2700,42.5501,42.6400,7161776,0
20140128,42.5800,42.9300,42.3000,42.9000,6177916,0
20140129,42.3200,42.7500,42.2400,42.4000,8468577,0
20140130,42.6100,42.9300,42.4300,42.6900,6554694,0
20140131,41.3500,42.6500,41.2600,42.4000,11913936,0
20140203,42.4200,42.5000,41.3800,41.5000,12477156,0
20140204,41.6000,41.7000,40.8500,40.8900,10430692,0
20140205,40.6300,41.1300,40.3300,40.9700,9120994,0
20140206,41.1900,41.4350,41.0000,41.2300,4572825,0
20140207,41.5600,42.0000,41.2900,41.9500,5954413,0
20140210,41.9700,42.3700,41.8900,42.3600,4555124,0
20140211,42.7600,43.2900,42.3100,43.1300,7005184,0
20140212,43.2400,43.4400,43.0100,43.3000,4985261,0
20140213,43.0500,43.7500,43.0500,43.7400,4896193,0
20140214,43.5200,43.9400,43.4000,43.8600,4830040,0
20140218,43.7500,44.0700,43.2400,44.0100,4735021,0
20140219,43.8300,44.1500,43.6700,43.9300,5280612,0
20140220,43.8500,44.2600,43.7950,44.2000,5163946,0
20140221,44.4045,44.4300,44.0200,44.1500,5594769,0
20140224,44.2200,44.8300,44.1950,44.4500,5137927,0
20140225,44.4900,44.7100,44.0700,44.4700,5232426,0
20140226,44.5000,44.9400,44.4900,44.6300,4461446,0
20140227,44.5300,44.8200,44.4750,44.7800,4233042,0
20140228,44.8800,45.1900,44.5800,44.9600,5638584,0
20140303,44.6800,44.9400,44.3500,44.5800,4551438,0
20140304,44.8300,45.4100,44.8200,45.2600,4972460,0
20140305,44.1500,45.5950,44.1500,45.1800,5008485,0
20140306,45.3100,45.7500,45.2100,45.6800,4707263,0
20140307,45.8800,46.0350,45.6200,45.8500,3789775,0
20140310,45.9100,46.0000,45.5300,45.8700,3103311,0
20140311,45.9900,46.2400,45.2950,45.6700,4701590,0
20140312,45.5200,46.6000,45.5200,46.4300,8888709,0
20140313,46.5000,46.7800,44.9150,44.9900,9158095,0
20140314,44.9500,45.2900,44.2900,44.3100,9677031,0
20140317,44.5400,45.5200,44.4100,45.2700,5508530,0
20140318,45.2100,45.6500,45.0650,45.4000,3636444,0
20140319,45.5100,46.0100,45.2700,45.5200,5129062,0
20140320,45.5500,46.9700,45.4100,46.9500,7212472,0
20140321,47.4300,47.6500,46.4900,47.1500,20440962,0
20140324,46.8000,47.0000,46.2000,46.5700,6441823,0
20140325,46.8400,46.9000,46.1000,46.6900,5402454,0
20140326,46.9800,47.2500,46.2300,46.3900,6028491,0
20140327,46.4500,46.6150,46.0000,46.0800,4625446,0
20140328,46.2300,47.0600,46.1200,46.6400,4009043,0
20140331,47.0600,47.4400,46.8600,47.1600,4283552,0
20140401,47.3200,49.7700,47.1200,47.5300,5740775,0
20140402,47.5800,47.9700,47.4650,47.6200,4016598,0
20140403,47.7300,47.8900,47.5000,47.6900,2375464,0
20140404,47.8900,48.0000,46.2300,46.3400,6828940,0
20140407,46.2900,46.9000,46.0200,46.2500,6928915,0
20140408,46.3600,46.9000,46.2800,46.7700,5573216,0
20140409,46.9500,47.3550,46.5600,47.2400,3866938,0
20140410,47.1200,47.2900,45.5200,45.5300,7691010,0
20140411,44.7700,45.7400,44.7300,44.9800,7870000,0
20140414,45.7600,45.7600,44.9200,45.3200,4723774,0
20140415,45.3800,45.9900,45.0400,45.8100,5602364,0
20140416,45.7000,45.7300,44.5400,45.2100,7538897,0
20140417,45.3500,46.0600,45.0800,45.8300,5464186,0
20140421,46.1800,46.2400,45.6800,46.1100,2760721,0
20140422,45.8800,46.7100,45.5420,46.5900,4227365,0
20140423,46.5500,47.0000,46.4200,46.4600,4999705,0
20140424,47.7800,49.1100,47.6301,48.4700,12342669,0
20140425,47.9900,48.1640,45.9400,46.3400,11183291,0
20140428,46.4600,46.7300,45.2101,45.4500,11768490,0
20140429,45.8200,46.2200,45.6300,46.1200,7085494,0
20140430,45.9600,46.1700,45.4300,45.4500,8982617,0
20140501,45.9100,46.0000,45.1500,45.2300,7044978,0
20140502,45.5700,45.9700,45.2500,45.7800,5557949,0
20140505,45.4900,45.8600,45.3800,45.7200,3697575,0
20140506,45.6300,45.8600,45.3200,45.3800,4004160,0
20140507,45.3300,45.6600,45.0800,45.5800,4103712,0
20140508,45.5900,46.6000,45.3700,46.1100,5421029,0
20140509,46.0400,46.1800,45.4799,45.8400,4971408,0
20140512,46.1300,47.1500,45.9800,46.9500,5964730,0
20140513,46.9100,47.0100,46.1000,46.1400,6921541,0
20140514,45.8300,46.2840,45.4600,45.6100,5855590,0
20140515,45.5300,45.6600,44.6800,44.8900,7890580,0
20140516,45.1200,45.2200,44.7500,44.9900,5650399,0
20140519,45.2100,45.8300,45.1300,45.6000,4259306,0
20140520,45.4200,45.8300,45.3800,45.7100,3976908,0
20140521,45.9400,45.9500,45.3500,45.6500,3632145,0
20140522,45.7400,46.2600,45.6200,46.1400,3686331,0
20140523,46.0800,46.3000,45.9200,46.2500,3608637,0
20140527,46.3800,46.7850,46.2400,46.3500,3787915,0
20140528,46.2900,46.5300,45.9701,46.4600,3566440,0
20140529,46.5700,46.6600,46.3900,46.6600,2689179,0
20140530,46.8400,47.0000,46.4400,46.9800,4083719,0
20140602,47.0000,47.2402,46.7800,46.9900,3125402,0
20140603,46.9300,47.1900,46.7800,46.9900,3434254,0
20140604,47.1900,47.1900,46.7700,46.8500,3154310,0
20140605,45.8600,47.4900,45.6500,47.4000,3617664,0
20140606,47.6900,47.7700,47.3800,47.5000,2653555,0
20140609,47.5400,47.9700,47.4800,47.8800,3947324,0
20140610,47.7800,47.9800,47.6500,47.9700,2303361,0
20140611,47.8600,48.2400,47.6700,48.0900,2918600,0
20140612,47.8900,48.2350,47.8300,48.1400,5243814,0
20140613,48.2800,48.4500,47.9107,48.3300,4322188,0
20140616,48.0500,48.2900,47.8000,48.1300,4136306,0
20140617,47.9600,48.3150,47.9200,48.2600,3580040,0
20140618,48.2800,48.3000,47.6300,47.8700,3578748,0
20140619,48.0800,48.2100,47.6152,47.9100,4163293,0
20140620,48.0600,48.2200,47.5550,47.9400,7892994,0
20140623,47.9800,48.1700,47.8200,48.0800,2703657,0
20140624,47.8900,48.2000,47.6400,47.7100,3299724,0
20140625,46.6600,48.1100,46.5500,48.0400,3284615,0
20140626,48.0400,48.0500,47.3800,47.7900,3228856,0
20140627,47.7200,47.7800,47.3700,47.7600,2970649,0
20140630,47.6700,47.9500,47.4800,47.7900,2604566,0
20140701,48.0300,48.7300,47.9300,48.4900,4139914,0
20140702,48.3300,48.6700,48.3300,48.5100,2551262,0
20140703,48.5800,48.9800,48.5000,48.9500,1466198,0
20140707,48.7300,49.0850,48.7300,48.9200,2572055,0
20140708,48.5200,49.0400,48.5200,48.8500,3802394,0
20140709,49.0600,49.4100,48.8299,49.2800,3910150,0
20140710,48.7600,49.0900,48.2820,48.9950,4587142,0
20140711,48.8300,49.2900,48.8300,49.2900,3705779,0
20140714,49.4400,49.5300,48.8600,48.9200,4632055,0
20140715,48.9800,49.1199,48.4200,48.6600,4725230,0
20140716,49.0000,49.2000,48.8100,49.0500,4428717,0
20140717,48.5300,48.9300,48.0550,48.1500,4824118,0
20140718,48.4200,48.9700,48.1700,48.8200,4714638,0
20140721,48.0800,49.3400,48.0800,49.1700,7041839,0
20140722,49.0000,49.2400,48.4400,49.1200,7437548,0
20140723,49.2200,49.2400,48.1500,48.1950,11531120,0
20140724,48.5000,48.6100,47.7800,47.8600,8595417,0
20140725,47.7300,47.7300,46.7700,46.8200,8517476,0
20140728,46.8500,47.4400,46.3800,47.3500,9927696,0
20140729,47.1900,47.4800,46.7700,46.7700,5045796,0
20140730,47.0000,47.3800,46.7600,47.2300,4816441,0
20140731,46.8400,46.9400,46.0200,46.2500,7421186,0
20140801,46.2700,46.6300,46.1150,46.2400,6265480,0
20140804,46.2000,46.5050,46.0500,46.3900,4965376,0
20140805,46.4600,46.4600,45.9200,45.9900,4993104,0
20140806,45.8800,46.4400,45.7800,46.1700,4644363,0
20140807,46.4500,46.5000,45.6000,45.6700,6008109,0
20140808,45.9000,46.3900,45.8450,46.3300,4536060,0
20140811,46.2000,46.8200,46.2000,46.5000,3078218,0
20140812,46.2500,46.7400,46.2450,46.6650,3526409,0
20140813,47.2000,47.2000,46.8300,47.0800,5052348,0
20140814,47.1800,47.3290,47.0100,47.2600,2317662,0
20140815,47.6700,47.7300,46.9850,47.5600,5461968,0
20140818,47.5500,47.7400,47.3600,47.5600,3472890,0
20140819,47.6100,47.9200,47.4500,47.6900,2742163,0
20140820,47.6800,47.9900,47.6700,47.8800,4791025,0
20140821,47.9400,48.2300,47.8000,48.1700,3313724,0
20140822,48.2600,48.3500,47.9600,48.0200,2885540,0
20140825,48.3700,48.5000,47.2600,47.3700,4564584,0
20140826,47.4600,47.6450,47.3100,47.4900,3633001,0
20140827,47.6200,47.8400,47.2300,47.7800,4552769,0
20140828,47.6100,48.1600,47.4900,48.0200,3165041,0
20140829,48.3100,48.3400,47.8900,48.1800,2993870,0
20140902,48.4300,48.4300,47.6500,47.9050,2963761,0
20140903,48.3100,48.3700,47.9100,48.3500,3410292,0
20140904,48.5000,48.5600,48.1600,48.2500,2774706,0
20140905,48.3100,48.5900,48.2100,48.5800,2746046,0
20140908,48.3900,48.7700,48.3200,48.4900,3435208,0
20140909,48.3900,48.5200,48.2000,48.2800,2816039,0
20140910,48.4200,48.4200,47.8250,47.9900,4391491,0
20140911,47.8000,48.2200,47.7000,48.1500,2847172,0
20140912,47.9300,48.1800,47.4600,47.8300,3891642,0
20140915,47.1100,47.9500,47.1100,47.5900,2894446,0
20140916,47.3500,48.0800,47.1000,47.9200,4841749,0
20140917,47.9700,48.6300,47.9100,48.3700,3187211,0
20140918,48.4700,49.0400,48.3400,48.9800,3346085,0
20140919,49.0000,49.3700,48.6500,48.7500,10789353,0
20140922,48.6900,48.7500,48.2600,48.6600,5006261,0
20140923,48.3200,48.9600,48.3200,48.6550,5094677,0
20140924,48.6600,48.9460,48.5600,48.8100,4681318,0
20140925,48.7400,48.8400,48.0600,48.1400,4713639,0
20140926,48.1800,48.4650,48.0400,48.3300,3244887,0
20140929,48.0100,48.4650,47.9100,48.2600,2820300,0
20140930,48.2000,48.5300,47.5450,47.6900,5745833,0
20141001,47.5100,47.7200,46.8200,46.8800,7126403,0
20141002,46.7700,47.0700,46.1273,46.8400,4895869,0
20141003,47.0000,47.3950,46.6200,46.8200,5437273,0
20141006,46.9700,47.2500,46.3100,46.6250,4187119,0
20141007,46.3700,46.5200,45.9000,46.0100,7144158,0
20141008,46.1700,47.1100,45.7000,46.9400,7158713,0
20141009,46.7100,47.0400,45.9800,46.0200,8042181,0
20141010,44.3000,44.3000,41.5700,42.7400,31235256,0
