DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,40.5000,40.8750,39.5000,40.8125,27902,0
20010103,40.8125,40.8125,38.2500,39.2500,252664,0
20010104,38.0000,38.6875,35.3750,37.3125,84647,0
20010105,37.3125,38.1250,36.6250,38.0000,24290,0
20010108,38.3125,38.9375,37.2500,38.3125,30815,0
20010109,38.1250,38.5000,37.3125,37.7500,22143,0
20010110,37.9375,39.0000,37.2500,38.8125,22867,0
20010111,39.1875,39.1875,36.5625,37.2500,34146,0
20010112,37.5000,38.5000,37.3750,37.9375,24987,0
20010116,38.5000,39.0000,38.2500,38.6250,19533,0
20010117,38.5625,38.9375,38.2500,38.8125,19650,0
20010118,38.1250,38.7500,38.0000,38.3125,24450,0
20010119,37.3750,37.6250,36.5000,36.8750,43913,0
20010122,36.8750,36.8750,36.8750,36.8750,0,0
20010123,37.1250,38.5000,37.0000,38.1250,28272,0
20010124,37.6250,38.6875,37.6250,38.5625,21551,0
20010125,38.5625,39.7500,38.3750,39.5625,19875,0
20010126,39.6875,39.8750,39.0625,39.3125,59435,0
20010129,41.1875,41.6250,39.0000,40.1250,1067100,0
20010130,40.5937,42.0938,40.0000,40.0312,11640600,0
20010131,40.0000,40.8900,39.9300,40.7600,2478100,0
20010201,41.1200,41.9900,40.7300,41.9500,2463800,0
20010202,42.9900,42.9900,41.8000,42.1800,26500000,0
20010205,42.1800,42.3200,40.9200,41.1100,1977500,0
20010206,41.7500,41.7800,40.5100,41.0800,1956000,0
20010207,41.3300,42.8800,41.1700,42.8500,1896600,0
20010208,42.7500,42.7600,41.7200,41.8500,2067600,0
20010209,41.8500,42.3000,41.2900,41.4100,1715200,0
20010212,41.4500,41.6000,40.8200,41.4700,1386300,0
20010213,40.9000,42.0000,40.6500,42.0000,1734200,0
20010214,41.6000,42.4400,41.4400,42.2400,1651100,0
20010215,41.9300,42.6000,41.9200,42.6000,1495200,0
20010216,42.7900,44.0000,42.7900,43.6900,2982500,0
20010220,43.0200,44.5000,43.0200,43.9500,3266500,0
20010221,43.4500,44.2300,42.8200,42.8200,3477600,0
20010222,42.8300,43.3400,42.2000,42.8500,2917500,0
20010223,42.6000,43.2100,42.5200,42.8000,10138200,0
20010226,42.9000,44.1800,42.6200,44.0200,2151500,0
20010227,43.8500,44.3500,43.5200,44.2000,2547700,0
20010228,44.4600,44.9900,43.5000,44.3200,3596200,0
20010301,43.7500,44.7300,43.1100,43.3700,2154100,0
20010302,43.2500,44.5000,43.0600,44.3300,1989000,0
20010305,44.5800,44.5800,43.5800,43.6400,7695800,0
20010306,43.5000,43.8900,43.2500,43.8400,3881900,0
20010307,43.8600,44.7400,43.8000,44.7400,27200000,0
20010308,44.8000,45.2900,44.7000,45.2700,3792000,0
20010309,45.0500,45.0600,44.2300,44.5600,2059800,0
20010312,44.5500,44.7800,44.0700,44.2100,1985100,0
20010313,44.2100,44.2100,42.0000,42.8900,3660200,0
20010314,41.2500,43.2500,41.2100,42.2200,2463000,0
20010315,42.2500,42.2500,41.0000,42.0100,2909400,0
20010316,41.7600,42.1500,41.2700,41.5400,3634200,0
20010319,41.5400,41.7000,40.6700,41.6100,2307200,0
20010320,40.8000,42.0500,40.8000,41.0000,2370800,0
20010321,40.5200,40.9000,40.2800,40.5000,8481500,0
20010322,40.3500,40.3500,38.5600,39.6300,4242300,0
20010323,39.5200,40.8600,37.7900,40.7800,3328400,0
20010326,40.5000,40.5600,38.5600,39.1100,7588500,0
20010327,39.7400,40.2900,39.5600,40.2600,3426200,0
20010328,39.7500,40.5000,39.7000,40.2300,9428100,0
20010329,40.2500,40.6500,39.3400,40.3000,2209800,0
20010330,40.7000,40.9900,40.2500,40.8000,2307900,0
20010402,40.7100,40.8400,40.2500,40.6800,2105800,0
20010403,40.3400,40.4900,39.7200,40.0000,3778100,0
20010404,39.7600,40.4000,39.2600,39.9500,3139500,0
20010405,40.4300,40.4300,39.5500,40.1000,2370600,0
20010406,40.1000,40.2300,39.4700,39.9500,2642100,0
20010409,40.2000,40.3500,38.8000,39.1200,1653200,0
20010410,39.1200,40.6500,38.9100,40.1100,1864800,0
20010411,39.8600,40.3000,38.9600,39.4200,3292800,0
20010412,39.7500,40.2300,39.5100,40.0000,1920600,0
20010416,40.0000,40.3500,39.6200,40.0500,1174300,0
20010417,39.9100,40.7800,39.7000,40.6600,2076300,0
20010418,40.7500,41.1900,39.9300,40.4500,3475400,0
20010419,40.4500,41.2700,39.9000,41.0500,2928500,0
20010420,40.7500,41.0500,40.5100,40.9600,2940500,0
20010423,41.3100,41.3600,40.7700,41.1500,1723000,0
20010424,41.3900,41.3900,41.0000,41.1000,2031300,0
20010425,41.0000,41.5300,40.7500,41.2700,1425200,0
20010426,41.2500,42.3500,41.0600,41.8600,1971800,0
20010427,41.8700,43.0900,41.8700,42.9600,1747700,0
20010430,43.4000,43.4400,42.6100,42.7800,2103300,0
20010501,42.6500,44.3000,42.6200,44.3000,2774000,0
20010502,44.2000,44.2000,42.8300,42.9600,3376800,0
20010503,42.8000,43.0300,42.0600,42.4200,1886500,0
20010504,44.0000,44.0000,41.8000,42.7500,1340700,0
20010507,42.6000,42.8800,41.5300,41.7500,1712700,0
20010508,41.8900,41.9400,40.8500,41.3200,2331900,0
20010509,41.0000,41.7900,40.9500,41.5900,1513100,0
20010510,41.6200,41.6200,39.7000,41.0800,4523300,0
20010511,40.7500,41.4700,40.0500,40.3900,1714400,0
20010514,40.3900,41.0000,39.9200,41.0000,1728400,0
20010515,40.7500,40.9000,40.0100,40.4000,8587600,0
20010516,40.1600,40.5900,39.9900,40.4800,2529400,0
20010517,40.4800,40.9000,40.0600,40.5900,2245500,0
20010518,40.3400,40.7700,40.2500,40.7200,2565100,0
20010521,40.9900,41.2000,39.2500,41.1900,1833100,0
20010522,41.1000,41.2000,40.5900,40.7300,2056800,0
20010523,40.7000,41.1500,40.2500,40.3500,2190400,0
20010524,40.3500,40.7900,40.1800,40.2500,33219500,0
20010525,40.2700,41.0000,40.2700,40.4900,1503300,0
20010529,39.5000,40.0000,39.3600,39.7300,3586500,0
20010530,39.5500,40.3400,39.5100,40.1500,2626100,0
20010531,39.8500,40.7000,39.8500,40.1900,1998600,0
20010601,39.8500,40.1300,39.7400,40.0100,962400,0
20010604,39.6000,40.2000,39.5600,40.2000,9386700,0
20010605,40.2000,40.6300,40.0000,40.6100,5485300,0
20010606,40.1000,40.9900,40.1000,40.7500,1391100,0
20010607,40.9500,40.9900,40.7200,40.8900,1204800,0
20010608,40.8800,40.9700,40.7100,40.7500,957700,0
20010611,40.7600,40.8400,40.0500,40.3200,4609300,0
20010612,39.9500,40.8400,39.9500,40.7100,1503400,0
20010613,40.7100,41.0800,40.6000,41.0000,23699900,0
20010614,41.0000,41.3900,40.8000,41.0000,1561300,0
20010615,40.0000,40.6500,39.6600,40.1000,20258600,0
20010618,40.8900,41.8600,40.6100,41.4800,4038000,0
20010619,41.6000,41.9900,41.0500,41.8500,1771200,0
20010620,41.9800,42.4000,41.6000,41.8100,3619800,0
20010621,41.5600,41.9100,41.4500,41.8500,2622800,0
20010622,41.7000,41.7000,40.7400,41.1100,1767200,0
20010625,38.0000,38.0100,36.3100,37.2500,12139100,0
20010626,36.7500,37.3500,35.9400,36.8000,8953300,0
20010627,36.2500,36.2600,34.8000,35.0900,13374900,0
20010628,35.0000,35.1000,34.5000,34.8600,6273900,0
20010629,34.8600,35.1400,34.1100,34.1500,4633800,0
20010702,34.0500,34.3400,33.8700,34.0000,4605800,0
20010703,33.6500,34.0500,33.3500,34.0500,4060500,0
20010705,34.0000,34.5000,33.7300,34.2500,3850100,0
20010706,34.0000,35.0200,33.9000,34.0100,3408800,0
20010709,34.0100,34.1500,33.3600,33.9400,60357900,0
20010710,33.4000,33.6000,32.5300,33.0900,5672500,0
20010711,32.6300,33.1500,32.1500,32.4000,2955100,0
20010712,32.0000,32.1300,31.7400,31.9900,7481400,0
20010713,32.0000,32.0000,31.6500,31.8900,2451600,0
20010716,31.7600,31.9000,31.2500,31.4300,3506900,0
20010717,31.2500,31.5500,31.0000,31.5400,3639800,0
20010718,31.8900,32.4200,31.7500,31.9900,3334500,0
20010719,32.4000,33.3300,32.2600,32.8500,3565800,0
20010720,32.8400,33.7000,32.7500,33.4400,2147900,0
20010723,33.1500,33.3900,32.6500,32.7500,1863500,0
20010724,33.2500,33.9300,33.0600,33.2400,3698400,0
20010725,33.7000,33.7000,32.6100,33.1500,2279400,0
20010726,32.9000,33.1100,32.4600,33.1000,3192400,0
20010727,33.1000,33.5000,32.7500,33.2500,1825100,0
20010730,33.4700,33.8000,33.3200,33.5200,2913700,0
20010731,33.7500,34.4000,33.6000,33.7000,2830700,0
20010801,33.5100,33.5100,33.0100,33.3400,2213800,0
20010802,35.0000,35.9900,34.7100,35.5700,5352100,0
20010803,35.7500,35.9600,35.4000,35.9000,2931400,0
20010806,35.8500,36.2500,35.6900,35.7400,2311700,0
20010807,35.7000,36.0800,35.2000,36.0000,2420700,0
20010808,35.7500,36.5000,35.5200,35.9100,2611400,0
20010809,36.6400,37.0000,36.1900,36.9700,15525900,0
20010810,36.9500,37.4900,36.1400,37.3200,2584300,0
20010813,37.3200,37.4500,36.4000,36.7200,2333000,0
20010814,36.8900,36.9500,36.0000,36.0900,2908600,0
20010815,36.3900,36.4900,35.9000,36.4400,3229500,0
20010816,36.2500,36.4900,36.0000,36.4100,1602500,0
20010817,36.1000,36.2800,35.7700,36.0100,1733000,0
20010820,36.0200,36.7300,36.0100,36.7000,1467900,0
20010821,36.5800,36.6000,35.4100,35.5000,6248300,0
20010822,35.5000,36.2200,34.9000,35.8400,2971200,0
20010823,35.5500,35.9700,35.1000,35.2000,2593300,0
20010824,35.4500,36.5100,35.2000,36.2500,4263400,0
20010827,35.9700,36.0300,35.2000,35.3100,1549300,0
20010828,35.2700,35.5000,35.2200,35.2500,2047100,0
20010829,35.3200,35.3500,34.7600,34.9000,1575700,0
20010830,35.0000,35.7500,34.7500,34.8000,2125700,0
20010831,34.8600,35.1800,34.2100,34.3800,1892200,0
20010904,34.1000,35.3700,34.1000,34.9900,2675800,0
20010905,35.4500,35.9500,35.2000,35.4800,4261100,0
20010906,35.4800,35.5000,34.5700,34.9500,2175600,0
20010907,35.0700,35.2200,34.3400,34.5700,3117200,0
20010910,33.8600,34.4400,33.4600,34.2500,2210900,0
20010911,34.2500,34.2500,34.2500,34.2500,0,0
20010917,33.0000,33.8300,32.5500,32.7600,5171600,0
20010918,32.8500,33.3900,32.5100,33.0000,2562700,0
20010919,33.0000,33.7800,31.6700,32.8400,4650600,0
20010920,32.4000,32.4000,31.4600,32.0500,4383600,0
20010921,28.9000,33.0400,28.7000,31.8000,6812400,0
20010924,32.8900,33.0900,32.0000,32.6000,3646100,0
20010925,32.8500,32.8700,32.0300,32.6000,2470800,0
20010926,32.8300,33.1800,32.5200,32.6800,2450200,0
20010927,33.1800,35.0000,32.5800,34.0000,3627300,0
20010928,34.1000,34.9400,33.4400,34.4300,3640600,0
20011001,34.4200,34.6300,33.0500,34.4600,3034300,0
20011002,33.9900,35.7000,33.9900,35.4200,2517100,0
20011003,35.2000,36.0000,34.8500,35.3500,3202500,0
20011004,34.9000,35.3100,34.3000,34.6500,2883700,0
20011005,34.6200,35.2700,34.6100,35.1200,1749900,0
20011008,35.0100,35.8500,34.6500,34.8800,1361300,0
20011009,34.2100,34.5000,33.7000,33.9600,2611400,0
20011010,34.0500,35.2500,33.8900,34.9900,2208000,0
20011011,34.9500,35.5000,34.9000,35.0800,1939500,0
20011012,34.9800,35.2900,34.1000,35.2200,1570300,0
20011015,35.1000,35.1900,34.4500,34.9000,2012400,0
20011016,35.0800,35.4800,34.7000,35.3800,1282000,0
20011017,35.4700,35.4900,34.3200,34.6000,2083800,0
20011018,34.6000,34.7900,34.2300,34.3900,1333700,0
20011019,34.4700,34.6500,34.0000,34.1500,3121100,0
20011022,34.1500,34.5000,33.8000,34.3900,2033600,0
20011023,34.5200,34.8700,34.1600,34.4300,1238500,0
20011024,34.7900,34.8000,33.9000,33.9200,1458500,0
20011025,33.1500,34.1700,33.0000,34.0300,3320100,0
20011026,33.9000,34.3500,33.7000,34.1500,1409200,0
20011029,33.9500,33.9900,33.1900,33.2800,1813200,0
20011030,31.5000,32.8000,31.2000,32.3700,6199900,0
20011031,32.5000,33.0000,32.2200,32.3800,3165800,0
20011101,32.3900,32.5000,31.5000,31.6000,46200000,0
20011102,31.9000,32.4500,31.3000,31.3000,5650100,0
20011105,31.6500,31.8900,31.2100,31.4800,3068700,0
20011106,31.4800,31.6800,31.0000,31.6800,3260100,0
20011107,31.9200,32.7500,31.9200,32.3000,8789100,0
20011108,32.5000,33.2000,32.1300,32.1300,2095900,0
20011109,32.1000,32.7700,32.0000,32.2300,1536700,0
20011112,32.1000,32.9600,31.8000,32.4800,1934400,0
20011113,32.9000,33.2500,32.6000,33.1200,2385500,0
20011114,33.7500,34.8000,33.6100,34.5100,3450400,0
20011115,34.6500,34.6500,34.2100,34.2600,2494100,0
20011116,34.4500,34.6000,34.0200,34.2800,2196700,0
20011119,34.4500,34.7400,34.1000,34.6100,1725300,0
20011120,34.6100,34.7800,34.0800,34.5500,2265100,0
20011121,34.4500,34.5800,34.1300,34.5400,1430900,0
20011123,34.5000,35.0900,34.5000,35.0100,663700,0
20011126,35.0000,35.3900,34.8100,35.1100,4167900,0
20011127,34.8000,34.9900,34.5800,34.7600,4057300,0
20011128,34.7600,34.8000,33.4500,34.1900,4094300,0
20011129,33.2500,33.5000,32.7000,33.1200,3492900,0
20011130,33.1000,33.2000,32.5500,33.0000,4063700,0
20011203,32.9600,33.2900,32.3300,33.0500,2589700,0
20011204,33.0000,33.0900,32.6000,33.0100,2667700,0
20011205,32.9100,32.9900,32.7000,32.8500,2551200,0
20011206,32.6000,33.2000,32.2700,32.9500,2801400,0
20011207,32.9500,33.3800,32.6700,33.0600,1964400,0
20011210,33.0600,33.0600,31.9600,31.9600,2976500,0
20011211,32.3400,32.3400,31.5200,31.9900,3469300,0
20011212,32.0000,32.2100,30.1200,30.9800,4810600,0
20011213,31.1800,31.3400,30.9200,31.0800,4416500,0
20011214,31.2500,31.4700,31.0100,31.3200,2646400,0
20011217,31.3900,32.5000,31.3300,32.2800,32900000,0
20011218,32.9700,33.1800,32.4600,32.8900,5340000,0
20011219,32.9700,33.1700,32.7500,32.9500,2725700,0
20011220,33.2000,33.5000,33.0200,33.5000,2236300,0
20011221,33.6000,33.7400,33.4400,33.6600,3366200,0
20011224,33.6600,33.8000,33.5000,33.6500,1220500,0
20011226,33.4000,33.8900,33.3000,33.6800,1747200,0
20011227,33.6600,33.9100,33.5000,33.8900,1707200,0
20011228,33.9600,34.3700,33.7200,33.8800,1722400,0
20011231,33.7500,33.8600,33.5000,33.6600,2441500,0
20020102,33.6000,33.6100,32.5300,33.0800,3263100,0
20020103,33.5000,34.7600,33.5000,34.4100,5165100,0
20020104,34.7500,35.0000,34.4000,34.5600,9778500,0
20020107,35.4800,35.6000,34.0000,34.8800,3406900,0
20020108,34.7500,35.2400,34.6500,34.7700,2313300,0
20020109,34.7500,35.6300,34.7000,35.1500,2560600,0
20020110,35.3500,35.3500,34.2500,34.9900,2518400,0
20020111,34.8500,35.1500,34.2400,34.4000,1757500,0
20020114,34.4100,35.8300,34.4000,35.4700,2728300,0
20020115,35.4700,35.5000,34.7900,35.1400,2139100,0
20020116,35.1400,35.9000,35.0400,35.1500,2783400,0
20020117,35.2100,35.6800,34.9700,35.5400,1845400,0
20020118,35.3700,35.7500,35.2000,35.4100,1657600,0
20020122,35.4900,36.5200,35.4100,36.2500,3362300,0
20020123,36.2500,36.2500,35.7600,35.7600,2320700,0
20020124,35.8000,36.7000,35.4500,36.5700,3428500,0
20020125,36.5700,36.7000,36.2000,36.5900,1939800,0
20020128,36.7400,36.9400,36.4200,36.6600,9083600,0
20020129,36.6600,36.7500,35.7500,35.9600,4064900,0
20020130,35.9500,36.4300,35.0200,36.2900,6190100,0
20020131,36.2900,36.6600,36.2500,36.2800,2230900,0
20020201,36.3800,36.5400,35.5000,35.5400,2509000,0
20020204,36.0000,36.9800,35.8700,36.8600,4102000,0
20020205,36.8800,37.9200,36.4000,37.8500,11175400,0
20020206,37.3500,37.3600,36.5500,36.9100,3948700,0
20020207,36.9500,37.3200,36.9000,36.9900,2193200,0
20020208,36.5500,37.2500,36.3500,37.1000,2036200,0
20020211,37.0800,37.7700,37.0300,37.7000,1713300,0
20020212,37.6000,37.9200,37.5100,37.8500,1994600,0
20020213,37.8500,38.4700,37.7500,38.0500,2927200,0
20020214,38.0800,38.2400,37.6000,37.9800,1740800,0
20020215,37.9800,37.9800,37.5100,37.6000,1806000,0
20020219,37.8600,38.2900,37.6600,37.6900,2123900,0
20020220,37.8000,38.5000,37.7800,38.4900,2715600,0
20020221,38.6500,38.9900,38.5000,38.5000,2589400,0
20020222,38.5000,38.5400,37.6200,38.0700,1931200,0
20020225,38.4000,39.0900,38.3100,38.9600,2122300,0
20020226,39.2100,39.6800,38.6900,39.4600,2396000,0
20020227,39.4200,39.6500,38.4500,39.5400,4827000,0
20020228,39.4000,40.7000,39.3100,40.2400,6019300,0
20020301,40.0000,40.1100,39.3600,39.4900,3269400,0
20020304,40.1500,40.1500,39.8500,39.8900,4520200,0
20020305,39.4000,39.5900,38.9500,39.1600,2854600,0
20020306,38.9100,39.2400,38.0700,39.1400,3199100,0
20020307,39.0000,39.0000,38.3000,38.8600,2218600,0
20020308,38.9800,40.1000,38.9500,39.4500,2685500,0
20020311,39.8300,39.8800,39.1200,39.6600,1343700,0
20020312,39.0000,40.2900,39.0000,39.9400,2088200,0
20020313,39.9400,39.9400,39.4500,39.7000,1575800,0
20020314,39.8500,39.9000,39.5000,39.5500,1330300,0
20020315,39.9500,40.1800,39.6000,40.0000,2421600,0
20020318,40.0000,40.1000,39.5000,39.8600,1650700,0
20020319,39.8600,40.0900,39.6200,39.9400,1401300,0
20020320,39.9400,40.0200,39.4600,39.5000,1768200,0
20020321,39.6500,39.7200,39.0500,39.4000,1483700,0
20020322,39.4500,40.0000,39.0000,39.8100,1608900,0
20020325,39.8100,40.1400,39.4400,39.7500,2196300,0
20020326,39.8000,39.8500,38.9600,39.3000,2432700,0
20020327,39.4500,39.4500,38.9500,39.3000,1976500,0
20020328,39.2500,39.5200,39.0600,39.1900,1299500,0
20020401,39.0400,39.4900,38.6500,39.3600,1531900,0
20020402,39.3600,39.5200,38.9000,39.1700,1815500,0
20020403,39.5000,39.6200,38.9000,39.0700,1960200,0
20020404,39.0100,39.5500,38.9100,39.5500,1887000,0
20020405,39.3500,39.7000,39.3500,39.6000,1439200,0
20020408,39.1000,39.8500,39.1000,39.8300,1397600,0
20020409,39.9000,39.9400,39.1800,39.4800,2095200,0
20020410,39.4000,39.7700,39.1800,39.5300,2770100,0
20020411,39.3500,39.5200,38.3700,38.5000,2360800,0
20020412,38.5000,39.2800,38.3000,39.2400,2072500,0
20020415,39.3400,39.3400,38.5600,38.6200,983400,0
20020416,39.0000,39.4100,38.6100,38.9900,1401100,0
20020417,38.8000,38.9200,38.5100,38.7100,1682000,0
20020418,38.6500,39.0700,38.5500,39.0500,1598200,0
20020419,39.4400,39.4700,39.0200,39.3000,2130300,0
20020422,39.4900,39.6500,39.2100,39.4700,2495700,0
20020423,39.8500,40.0000,39.2700,39.6400,2401400,0
20020424,39.6400,40.0000,39.0100,39.0300,1763100,0
20020425,38.3000,39.4800,37.8000,38.7300,3223400,0
20020426,38.7300,38.7300,37.4000,37.6400,2580800,0
20020429,37.6500,37.9200,37.2300,37.5400,2258200,0
20020430,37.4500,38.0100,37.2100,37.7700,1573100,0
20020501,37.6200,37.6200,36.1000,36.8400,4198000,0
20020502,37.0400,37.9800,36.9300,37.9700,4611500,0
20020503,37.9600,38.4000,37.8000,38.2000,1664200,0
20020506,38.2100,39.3300,38.0000,38.1000,3334200,0
20020507,38.2200,39.1000,37.3700,38.0000,2312600,0
20020508,38.1600,38.8700,37.7500,38.8400,1915100,0
20020509,38.3800,38.7800,38.1100,38.2100,1087000,0
20020510,38.2800,38.3500,37.6400,37.7100,1158100,0
20020513,37.8500,38.4200,37.7500,38.3800,1617500,0
20020514,38.4900,38.8300,38.2000,38.6800,1341100,0
20020515,38.3000,38.6500,38.0300,38.0500,1836800,0
20020516,38.0500,38.4700,37.6000,37.8600,1873500,0
20020517,38.0000,38.7100,38.0000,38.3600,1593400,0
20020520,38.3600,38.3600,38.3600,38.3600,0,0
20020521,38.1000,38.4000,37.5700,37.7000,1456700,0
20020522,37.7000,38.1100,37.4400,37.9300,1527700,0
20020523,38.1500,38.6500,37.9000,38.6200,18500000,0
20020524,38.6000,38.7400,38.0000,38.0800,1218200,0
20020528,38.0200,38.3900,37.4800,37.6500,1209400,0
20020529,37.6500,37.9800,37.5400,37.8000,1300700,0
20020530,37.9000,38.2300,37.5000,37.7200,1984300,0
20020531,38.3300,38.6000,38.1100,38.2600,1955400,0
20020603,38.5000,38.5200,37.4900,37.4900,1266000,0
20020604,37.2900,37.6000,36.2600,36.8200,2703700,0
20020605,37.0500,37.5000,36.8900,37.4400,1459500,0
20020606,37.6700,37.7500,36.9000,37.1800,1317100,0
20020607,37.1000,37.5200,36.6600,37.2800,1474900,0
20020610,37.4500,37.9800,37.2800,37.7900,1183600,0
20020611,37.6500,38.2000,37.0500,37.1500,2054100,0
20020612,37.0500,38.0000,37.0200,37.9400,2528500,0
20020613,37.5000,37.8300,37.2800,37.4300,1906300,0
20020614,37.4300,37.5800,36.5500,37.1200,2644400,0
20020617,37.0700,38.4000,37.0300,38.3200,2359200,0
20020618,38.3600,38.9900,38.0500,38.7400,2223300,0
20020619,38.5000,39.4900,38.3600,38.7500,2733200,0
20020620,38.4500,39.3600,38.4500,38.6800,2359400,0
20020621,38.5100,39.3500,38.0600,38.2300,5217300,0
20020624,38.5000,38.6800,36.7400,37.0500,4645400,0
20020625,37.7500,38.4000,37.5600,37.6800,4079900,0
20020626,37.1500,37.8800,36.9000,37.8000,3361200,0
20020627,37.7700,38.7500,37.6800,38.7500,3583000,0
20020628,38.5000,39.2200,38.4200,38.6300,3440100,0
20020701,38.6400,39.4500,38.4000,38.6900,2670700,0
20020702,37.7500,37.8500,36.6600,36.9500,3669300,0
20020703,36.9500,37.3100,35.7000,37.2800,2657100,0
20020705,37.0300,37.7300,36.7000,37.7000,1294800,0
20020708,37.8500,37.9900,37.3400,37.4600,1955100,0
20020709,37.4600,38.3700,37.3500,37.5000,4413300,0
20020710,37.4700,37.4700,35.6000,35.6400,4148600,0
20020711,34.7500,35.3700,33.0400,34.3200,6115800,0
20020712,35.0000,35.5200,34.3800,34.8800,2275100,0
20020715,34.2200,34.7500,32.6500,34.4700,3335700,0
20020716,33.8000,34.1500,32.8600,33.3000,3427900,0
20020717,33.9000,34.3800,32.7400,33.8200,3123700,0
20020718,33.4300,34.9800,33.1600,33.3000,2860100,0
20020719,32.6100,32.9900,31.6800,32.0000,3444500,0
20020722,30.2500,32.3800,30.2500,32.0900,6093500,0
20020723,31.9200,32.9000,31.0500,31.5300,4412500,0
20020724,31.2800,33.6000,30.9500,33.5000,5145900,0
20020725,33.3800,33.9000,31.7900,33.6300,4312900,0
20020726,33.4200,34.9900,32.8300,34.9900,3189900,0
20020729,35.1100,35.6500,34.6400,35.3500,3274500,0
20020730,35.4100,35.4900,34.2500,35.1100,3221600,0
20020731,35.0000,35.3300,34.4000,35.3300,3460900,0
20020801,35.2300,35.2300,33.6600,34.0400,2479400,0
20020802,34.4800,35.0000,33.1400,33.3500,12101800,0
20020805,33.3500,34.1700,32.6000,32.6200,23752200,0
20020806,32.6200,33.9600,32.6100,33.3500,2859200,0
20020807,34.2300,34.5300,33.3500,34.5000,2733600,0
20020808,34.9900,35.8000,34.6600,35.7300,3654400,0
20020809,35.6000,36.2000,35.0300,36.0400,1696800,0
20020812,35.2500,35.8400,35.0000,35.5000,8307300,0
20020813,35.2500,36.2500,35.0700,35.0800,2650100,0
20020814,35.3300,37.1900,35.2000,37.1900,6458500,0
20020815,37.1100,37.6900,36.3400,37.1300,4708400,0
20020816,36.8700,37.4900,36.7800,36.9500,2132700,0
20020819,36.7000,37.6900,36.7000,37.5800,2463500,0
20020820,37.2500,37.5500,36.5200,36.9700,2490500,0
20020821,37.0000,37.3000,36.3500,36.9600,1904300,0
20020822,36.9800,37.3000,36.6000,37.0400,1692300,0
20020823,36.6500,36.6600,35.5100,35.6700,3247400,0
20020826,35.8900,35.8900,34.7100,35.7000,2472200,0
20020827,35.7000,35.9900,34.7000,35.1700,2523200,0
20020828,35.2900,35.6000,34.9200,35.2300,3124600,0
20020829,34.3500,35.5000,34.2600,35.1500,1843800,0
20020830,35.1900,35.6200,34.7500,34.7500,2111500,0
20020903,34.7500,34.7500,33.6700,33.7300,3334600,0
20020904,33.7200,33.7200,32.0000,33.4300,6337200,0
20020905,33.0200,33.9700,32.8100,33.0600,3396600,0
20020906,33.6500,34.9200,33.6100,34.5300,2341700,0
20020909,34.4200,35.0800,33.8500,34.7000,2865300,0
20020910,34.7000,35.3900,34.4800,35.0200,1837800,0
20020911,35.7000,35.8800,35.3500,35.4100,2065600,0
20020912,34.9500,35.0000,34.5100,34.6400,2752000,0
20020913,34.6400,35.4100,34.4100,35.1200,1595600,0
20020916,35.0200,35.2500,34.6500,35.1500,1490300,0
20020917,35.3100,35.5000,33.7200,33.9100,2917600,0
20020918,33.8900,34.1500,32.7600,33.9800,3140100,0
20020919,33.5000,33.6000,32.6500,32.6500,2885100,0
20020920,32.9200,33.0100,32.1200,32.4600,3674000,0
20020923,32.4300,33.4600,32.3100,33.4000,3209200,0
20020924,32.8900,33.4500,32.7000,32.7000,2663500,0
20020925,33.6000,34.0000,32.7800,34.0000,2637500,0
20020926,34.5200,35.2000,34.3200,35.1100,3496100,0
20020927,35.1000,35.2000,33.7200,33.8900,2284600,0
20020930,32.0000,32.0000,29.1100,30.7600,10377000,0
20021001,30.6100,31.8000,30.0000,31.8000,6941300,0
20021002,31.2500,31.7000,30.8100,30.8200,3065100,0
20021003,30.8300,31.8200,30.7600,31.6700,3309200,0
20021004,31.7500,32.2400,31.0500,31.7500,3375900,0
20021007,31.7600,32.1500,30.7800,30.9500,4075100,0
20021008,31.5000,32.8400,31.5000,32.3200,4809300,0
20021009,32.3500,33.0800,32.2100,32.5300,3262400,0
20021010,32.1600,32.9900,31.6500,32.8100,3633300,0
20021011,32.9500,34.1000,32.7200,33.8300,3265000,0
20021014,33.7800,34.1800,32.7000,32.9500,3142700,0
20021015,34.0000,34.1800,33.6500,34.0000,4867000,0
20021016,34.0500,34.7500,34.0400,34.4500,3210200,0
20021017,35.0000,35.0000,33.8500,34.1400,3212600,0
20021018,34.1400,34.7500,33.7000,34.5100,2209000,0
20021021,34.4700,34.9600,33.5700,34.7800,2036700,0
20021022,34.7500,34.9400,33.8800,34.3500,2501900,0
20021023,34.4300,35.1300,34.1600,35.1300,2125000,0
20021024,35.0900,35.6000,34.2000,34.3000,2668100,0
20021025,34.3000,36.2000,34.1800,35.9600,2899900,0
20021028,35.9600,35.9700,34.9200,35.0500,2871400,0
20021029,34.9600,35.5000,34.3400,35.2000,2516000,0
20021030,35.0500,35.0500,33.8300,34.5000,3915400,0
20021031,34.0100,34.1000,33.4700,33.7200,4326500,0
20021101,33.2900,34.0900,33.2000,33.9000,2942300,0
20021104,33.8100,34.1000,31.3600,31.4100,7330500,0
20021105,31.6700,32.4000,31.6300,32.1500,4646400,0
20021106,32.4200,32.4400,31.6600,32.0900,2670600,0
20021107,32.1000,32.1000,31.0000,31.4700,16382000,0
20021108,31.4700,31.6100,30.6200,30.9000,2366200,0
20021111,30.5900,31.3400,30.5900,31.0100,16534300,0
20021112,31.4500,31.9500,31.0500,31.2700,2010900,0
20021113,31.1800,31.9800,30.7500,31.8300,2860300,0
20021114,32.4100,32.4200,31.5500,31.8200,2285200,0
20021115,31.3200,32.2600,31.3200,32.1200,2905500,0
20021118,32.3100,32.4000,31.2000,31.3200,12338400,0
20021119,31.3300,31.8400,30.9000,31.3300,3039900,0
20021120,31.3500,31.8000,30.9500,31.6800,2581700,0
20021121,31.6800,31.7500,29.9000,30.2100,6002900,0
20021122,30.2000,30.3000,29.7000,29.8000,4993600,0
20021125,29.9500,29.9800,28.1000,28.9800,9092800,0
20021126,28.4500,29.0500,28.4500,28.5000,5672700,0
20021127,28.5500,28.9300,28.5300,28.6900,5724700,0
20021129,28.6100,29.1500,28.6100,28.7900,2067500,0
20021202,29.2900,29.4500,28.5700,28.6400,10906300,0
20021203,28.6400,28.7500,27.7000,28.6000,8210300,0
20021204,28.5200,29.6800,28.5200,29.5900,6314200,0
20021205,29.7000,29.7400,28.6800,28.6900,3118500,0
20021206,28.7500,30.2300,28.7500,29.8200,3920600,0
20021207,29.8200,29.8200,29.8200,29.8200,0,0
20021208,29.8200,29.8200,29.8200,29.8200,0,0
20021209,29.8000,29.8500,29.3700,29.5000,2828100,0
20021210,29.7500,30.3500,29.7100,30.2600,3099300,0
20021211,30.1000,30.4500,29.8100,30.1100,2081300,0
20021212,30.2000,30.2500,29.0000,29.3500,4120900,0
20021213,29.1000,29.6500,28.8500,29.1200,3067500,0
20021216,29.0400,29.0800,28.6300,28.9300,4158500,0
20021217,29.4000,29.7900,29.0300,29.1300,3921600,0
20021218,28.9000,29.0500,28.2600,28.9100,3385700,0
20021219,28.9500,29.3900,28.7200,28.9800,3305300,0
20021220,29.4600,29.7100,29.1100,29.7000,5232500,0
20021223,29.6000,29.6000,28.9000,29.2100,3391900,0
20021224,28.8000,29.0600,28.7500,29.0500,1683900,0
20021226,28.8200,29.2000,28.7700,28.9000,10055200,0
20021227,28.9500,28.9900,28.6500,28.8000,2368500,0
20021230,28.7700,29.3000,28.7000,28.8800,5328700,0
20021231,28.7800,29.2800,28.7500,29.1900,4250800,0
20030102,29.6000,30.2000,29.5600,30.1000,4874500,0
20030103,31.1000,32.1600,31.0500,32.1600,6960600,0
20030106,31.8500,32.2700,31.4200,31.4500,4746600,0
20030107,31.5000,31.9600,31.0100,31.9400,5709000,0
20030108,32.1900,32.1900,31.6900,31.8000,3995900,0
20030109,32.0500,32.1900,31.9000,32.1500,3167400,0
20030110,32.1400,32.5900,31.9300,32.2000,2993700,0
20030113,32.2100,32.7300,32.0900,32.5500,2981000,0
20030114,32.5600,32.6000,32.1200,32.5900,2730200,0
20030115,32.5200,32.6800,32.0000,32.1500,2351100,0
20030116,32.4000,32.8000,32.2200,32.8000,3032600,0
20030117,32.8000,32.9900,32.3700,32.9900,3348100,0
20030121,32.8900,32.9000,32.0200,32.1900,2902800,0
20030122,32.1900,32.1900,31.3800,31.4500,4732200,0
20030123,31.4600,31.8000,30.8000,31.3100,3579400,0
20030124,30.7500,30.8900,30.2600,30.2700,3176700,0
20030127,30.0500,30.2000,29.3700,29.7400,2892600,0
20030128,29.9500,30.0000,29.4700,29.6000,2880800,0
20030129,29.1800,29.9800,28.9100,29.5200,2958400,0
20030130,29.5800,29.8300,28.6700,28.9500,3039400,0
20030131,28.9600,29.1500,28.7600,29.0000,11372400,0
20030203,29.1000,29.4400,28.7800,29.0500,3975500,0
20030204,29.0800,29.4700,28.7000,28.9500,3945500,0
20030205,29.1700,29.5600,28.7600,28.8900,3031700,0
20030206,28.7700,29.0700,28.4200,28.6000,2177700,0
20030207,28.9500,29.1500,28.2300,28.4500,2090800,0
20030210,28.3900,28.4700,27.6000,28.3500,2477000,0
20030211,28.6700,28.9200,28.0700,28.3200,1845500,0
20030212,28.4200,28.6300,27.7000,27.9100,2072300,0
20030213,28.0000,28.0000,26.9000,27.3500,3324800,0
20030214,27.0800,28.2500,26.9200,28.2500,3817100,0
20030218,28.4500,29.5600,28.4500,28.9200,3428100,0
20030219,28.8800,29.1400,28.3400,28.6000,2537000,0
20030220,28.8100,28.8800,28.2500,28.3800,2442900,0
20030221,28.3200,28.8500,28.1800,28.5800,2327200,0
20030224,28.6400,28.6400,27.8300,27.9300,2374000,0
20030225,27.6000,28.3000,27.2600,28.3000,2449500,0
20030226,28.1500,28.3400,27.4500,27.5100,2162700,0
20030227,27.6800,28.1000,27.3300,28.0800,2718700,0
20030228,28.1800,28.5600,27.7400,28.1400,3015300,0
20030303,28.2600,28.3500,27.5500,27.7400,2952200,0
20030304,28.0500,28.6000,28.0100,28.1600,3803800,0
20030305,27.3300,28.3900,27.3300,28.3900,2642600,0
20030306,28.0100,28.6500,27.7000,28.0500,11355500,0
20030307,27.5100,28.5000,27.5000,28.3900,2371800,0
20030310,28.2000,28.2500,27.6700,27.6900,1782300,0
20030311,27.6500,28.0700,27.5200,27.7500,2135400,0
20030312,27.7500,28.0000,27.5200,27.9700,2279700,0
20030313,28.3700,28.6900,27.5000,28.6900,3203500,0
20030314,28.8900,29.3300,28.7400,29.1800,2443600,0
20030317,29.1000,30.9900,28.7500,30.8900,4526800,0
20030318,31.1900,31.2600,30.3000,31.0000,3524900,0
20030319,31.0000,31.0200,30.3100,30.8900,3096500,0
20030320,30.4500,30.9900,30.0300,30.8200,2366700,0
20030321,31.1100,31.9000,30.6400,31.8200,3298200,0
20030324,31.8700,31.8900,29.8000,30.5000,4982100,0
20030325,30.4000,30.9000,30.1500,30.6100,3901700,0
20030326,30.6500,30.9300,30.2800,30.6400,2328700,0
20030327,30.5000,30.6400,29.8700,30.5200,2515000,0
20030328,30.2000,30.2600,29.7700,29.9500,2268100,0
20030331,29.5100,29.8500,29.0300,29.4800,2806500,0
20030401,29.4800,29.6500,29.1500,29.4200,2659300,0
20030402,30.0800,30.8800,30.0000,30.6500,2590500,0
20030403,30.9000,32.3000,30.8100,31.5500,6579000,0
20030404,31.3900,32.0800,31.3300,31.5400,4127000,0
20030407,32.2300,32.7300,31.5000,31.5000,3252900,0
20030408,31.3800,31.6100,31.0900,31.4600,2331500,0
20030409,31.8400,31.8700,30.8300,30.8700,4348100,0
20030410,30.2500,31.1400,30.1600,31.1400,2402200,0
20030411,31.2300,31.5900,31.0100,31.1000,1886500,0
20030414,31.1800,32.1900,31.1100,32.1300,2307700,0
20030415,32.1000,32.1500,31.5000,31.9300,2479500,0
20030416,31.8000,31.8100,30.3700,30.4300,4317600,0
20030417,30.4200,30.9200,30.0100,30.7300,3094800,0
20030421,30.9900,31.3400,30.3600,30.5400,2231800,0
20030422,30.5400,31.1900,30.2500,31.1900,2345100,0
20030423,31.1900,31.2000,30.5900,30.7600,3344200,0
20030424,30.7700,30.7700,24.5500,29.8200,4972400,0
20030425,30.2800,30.2800,29.7500,29.9200,3077100,0
20030428,30.0000,30.6500,29.9100,30.5000,2714200,0
20030429,30.7300,31.6000,30.6000,31.5100,3943000,0
20030430,31.6600,31.6600,30.8300,30.8600,3561500,0
20030501,30.8600,30.8600,30.0000,30.8000,3561600,0
20030502,30.9500,32.3400,30.9500,32.3400,6034500,0
20030505,32.3300,32.7400,32.1000,32.3500,3175500,0
20030506,32.0400,33.1700,32.0400,32.9600,3339700,0
20030507,32.9000,33.1500,32.5000,32.8000,4031800,0
20030508,32.4500,33.1700,32.4500,32.9600,2707400,0
20030509,33.1000,33.6600,33.0100,33.6500,2486500,0
20030512,35.5000,35.5000,32.6500,32.9400,5188000,0
20030513,32.7000,33.1000,32.7000,32.7800,2708000,0
20030514,32.8800,33.0000,32.0000,32.2600,4366100,0
20030515,32.5000,32.6200,31.9200,32.2900,2700400,0
20030516,32.2000,32.2000,31.5300,31.9400,2275400,0
20030519,31.9000,31.9000,30.9500,31.1600,3188200,0
20030520,31.2300,31.4800,30.4500,30.7100,3216700,0
20030521,30.5100,30.6800,30.0800,30.2300,4038700,0
20030522,30.2500,30.6800,30.2500,30.5000,5117100,0
20030523,30.3500,30.6900,30.1400,30.2000,2414700,0
20030527,30.2100,30.8700,29.9200,30.6300,3834100,0
20030528,30.8400,31.2400,30.7000,31.0800,3015100,0
20030529,31.0800,31.6600,30.3500,30.6300,3573500,0
20030530,30.8800,31.3100,30.6400,30.7900,3884500,0
20030602,30.9000,31.2600,30.5500,30.6900,3354400,0
20030603,31.2000,32.5400,31.1900,32.5400,6727800,0
20030604,32.2500,32.8500,31.9200,32.6400,3924900,0
20030605,32.6400,32.8000,32.0200,32.6500,3550600,0
20030606,32.8800,33.2800,32.3800,32.5600,2906900,0
20030609,32.1600,32.7600,32.0700,32.4400,2289000,0
20030610,32.2600,33.0700,32.2600,33.0300,3242400,0
20030611,33.0300,33.0800,32.5100,33.0400,1983900,0
20030612,33.1400,33.1900,32.0100,32.2500,3522500,0
20030613,32.4000,32.4000,31.7400,31.7500,4010900,0
20030616,32.0000,32.5000,31.7900,32.4800,2423600,0
20030617,32.9900,33.0000,32.6000,32.7400,2856400,0
20030618,32.7700,32.8500,32.4430,32.6800,1810000,0
20030619,32.6800,32.8620,32.1600,32.1600,2451700,0
20030620,32.2900,32.8900,32.0100,32.2500,4690600,0
20030623,32.2600,32.3000,28.8000,29.7900,10532700,0
20030624,29.5000,30.1700,29.3700,30.0000,6373700,0
20030625,30.0100,30.5900,29.9100,30.2500,7471700,0
20030626,30.0000,30.3500,30.0000,30.3100,4624300,0
20030627,30.2000,30.5000,30.0800,30.2700,4046600,0
20030630,30.1200,30.4600,29.9000,30.1000,4456000,0
20030701,30.5300,30.7370,29.8800,30.2300,6109500,0
20030702,30.2300,30.6100,30.0100,30.1000,7208800,0
20030703,30.0500,30.1500,29.7700,29.8200,2127800,0
20030707,29.9900,30.1800,29.9300,30.1100,3737800,0
20030708,30.1500,30.8400,30.1200,30.8400,4837800,0
20030709,30.7000,31.2500,30.4500,30.4500,4548600,0
20030710,30.1600,30.4000,29.9000,30.3500,3637000,0
20030711,30.5800,31.1500,30.4300,30.8700,3067200,0
20030714,31.0000,31.3000,30.5510,30.6300,2742500,0
20030715,30.9900,31.4200,30.8200,31.4200,4718900,0
20030716,31.4200,31.4500,30.7500,31.1400,3348000,0
20030717,30.9100,31.2000,30.8400,30.9600,3242800,0
20030718,30.9700,30.9700,30.1000,30.1800,5337600,0
20030721,30.1900,30.3800,29.7580,29.9800,4100000,0
20030722,29.9800,30.0900,29.2700,29.6000,5107600,0
20030723,29.6100,29.6600,29.1500,29.6000,3524000,0
20030724,29.8500,29.8500,29.0400,29.0500,3549400,0
20030725,29.2000,29.6000,28.9000,29.5000,4201100,0
20030728,29.6000,29.9500,29.2000,29.9000,3613500,0
20030729,29.9400,30.2500,29.5600,29.8500,3607900,0
20030730,30.0000,30.2800,29.6900,29.7200,3982500,0
20030731,30.0300,30.4100,29.8100,29.9200,3940200,0
20030801,32.0000,32.0000,29.3100,29.4000,3287000,0
20030804,30.0500,30.3500,29.3900,30.3200,4591000,0
20030805,30.3200,30.3600,29.9000,30.0100,4217200,0
20030806,29.7600,30.2200,29.6600,29.8300,3253500,0
20030807,29.9500,30.3800,29.8000,30.1300,3776200,0
20030808,30.1500,30.4000,29.9500,30.0400,3129000,0
20030811,30.0400,30.2900,29.9300,30.0700,1928300,0
20030812,30.1300,30.3600,29.8300,30.3600,2219800,0
20030813,30.2500,30.5400,30.1600,30.3200,2515300,0
20030814,30.5000,30.5000,30.1000,30.3000,3216600,0
20030815,30.2000,30.2900,30.0600,30.2900,1316300,0
20030818,30.4800,30.8000,30.3500,30.7000,3554700,0
20030819,30.9200,31.1800,30.7000,31.0500,4030400,0
20030820,31.1400,31.1800,30.8400,31.0400,2001900,0
20030821,31.0600,31.7500,31.0200,31.6500,4106300,0
20030822,31.6000,31.7000,31.0700,31.2500,2340500,0
20030825,31.3500,31.5900,31.0700,31.5200,1611300,0
20030826,31.2500,31.5800,31.1100,31.4500,1968500,0
20030827,31.4600,31.4700,31.2100,31.2600,2596800,0
20030828,31.4800,32.2400,31.4500,32.1500,4037900,0
20030829,32.1800,32.6600,32.1500,32.5700,2405300,0
20030902,32.7300,32.7500,32.2400,32.7000,3649800,0
20030903,32.7100,32.7500,32.0200,32.2000,6144400,0
20030904,32.2000,32.2000,31.5000,31.8400,3790500,0
20030905,31.6400,31.7900,31.2200,31.5000,3016200,0
20030908,31.5000,31.5900,30.9400,30.9700,4040400,0
20030909,30.9800,31.0500,30.5700,30.5700,2791800,0
20030910,31.3000,31.6900,31.2300,31.3200,3856200,0
20030911,31.4800,31.8700,31.3800,31.8200,3320700,0
20030912,31.9400,32.1300,31.4600,32.1000,3813100,0
20030915,31.9300,32.1000,31.7000,31.8300,2819000,0
20030916,31.7500,32.2600,31.7500,32.1600,2660800,0
20030917,32.4100,32.6900,32.3300,32.6400,3584200,0
20030918,32.7000,32.8900,32.4500,32.8100,2984800,0
20030919,32.8200,32.8600,32.5400,32.6100,2910900,0
20030922,32.1000,32.2100,31.7000,31.9500,2910700,0
20030923,32.2800,32.5000,31.9700,32.2000,2128000,0
20030924,32.0200,32.2000,31.6800,31.6900,1960400,0
20030925,31.8400,31.9900,31.4000,31.4800,2932300,0
20030926,31.5000,32.2000,31.4800,32.0600,4065100,0
20030929,32.2500,32.2500,30.7900,31.1200,4870100,0
20030930,30.9500,31.0400,30.1800,30.6400,5969100,0
20031001,30.7500,31.5500,30.7200,31.5200,3194900,0
20031002,32.0500,32.7500,31.8000,31.8200,5307900,0
20031003,31.8200,32.4600,31.8200,32.0600,4150600,0
20031006,32.2100,32.4600,31.8000,32.4000,2322600,0
20031007,32.4500,33.0000,32.2000,33.0000,3513800,0
20031008,32.8500,32.9900,32.7600,32.8200,2489800,0
20031009,32.9900,33.1900,32.6600,32.8100,3107700,0
20031010,32.6000,32.6600,32.1300,32.3900,3465500,0
20031013,32.7300,33.2600,32.7000,33.1300,3371600,0
20031014,33.2500,33.2600,32.6000,32.9000,2377300,0
20031015,33.0500,33.0500,32.5000,32.7600,2419300,0
20031016,32.7000,32.9500,32.4800,32.8500,1881900,0
20031017,32.9000,33.0000,32.7200,32.7900,2348600,0
20031020,32.7600,33.2600,32.7000,33.1800,2509500,0
20031021,33.1800,33.4200,33.0900,33.1500,2516700,0
20031022,32.8200,33.2000,32.8000,33.0900,2634800,0
20031023,32.9000,33.4600,32.9000,33.3400,2536300,0
20031024,33.3400,33.3400,32.8000,33.2400,2719400,0
20031027,33.2400,33.8900,33.2400,33.7400,2547800,0
20031028,33.7400,34.8400,33.7400,34.7100,4767900,0
20031029,34.3000,35.6400,34.1000,34.7100,2928300,0
20031030,34.7100,34.9900,34.4000,34.8600,2680700,0
20031031,34.8600,34.9800,34.7200,34.8200,1957200,0
20031103,34.7600,35.5400,34.7600,35.4200,2598690,0
20031104,35.4200,35.6800,35.1600,35.4000,3316415,0
20031105,35.4000,35.7000,35.0100,35.3800,2599800,0
20031106,35.3000,36.0100,35.3000,35.9400,3233100,0
20031107,35.9400,36.6000,35.9400,36.1800,2757800,0
20031110,36.1800,36.6500,35.9900,36.0000,2809400,0
20031111,35.0000,35.9400,35.0000,35.8100,2474500,0
20031112,35.7600,36.3200,35.6400,36.2600,2132200,0
20031113,36.2100,36.2100,35.8300,36.0500,2697400,0
20031114,36.0500,36.4600,35.6000,35.8700,1796900,0
20031117,35.8700,35.8700,35.1600,35.8200,1724700,0
20031118,36.0600,36.1900,35.3600,35.4100,2137800,0
20031119,35.2200,35.9500,35.2000,35.6000,1869000,0
20031120,35.2000,35.9500,35.2000,35.4400,2274900,0
20031121,35.7200,35.9000,35.5000,35.7500,1748300,0
20031124,35.9000,36.6700,35.9000,36.5800,1905800,0
20031125,36.4200,36.9000,36.2800,36.6200,2271000,0
20031126,36.8500,36.9600,36.2700,36.7800,2436900,0
20031128,36.5000,37.0000,36.5000,36.8100,766200,0
20031201,36.9800,37.1100,36.6000,37.0400,2550200,0
20031202,37.1000,37.2400,36.6400,36.7200,2085400,0
20031203,37.1000,37.2400,36.4300,36.5900,2742800,0
20031204,36.5900,36.8500,35.8100,36.7800,2621100,0
20031205,36.4300,36.5500,35.6800,35.9500,2814500,0
20031208,35.9000,36.6000,35.6300,36.4700,2797900,0
20031209,36.7200,37.1800,36.6900,37.0000,4415400,0
20031210,37.1300,37.3000,36.8300,37.0600,3552500,0
20031211,37.0600,37.4200,36.9800,37.1500,2664600,0
20031212,36.9500,36.9600,36.2500,36.6500,2643500,0
20031215,36.8300,37.0900,36.2400,36.2500,3268300,0
20031216,36.2500,36.5500,35.9100,36.4100,1905200,0
20031217,36.1600,36.4900,36.0800,36.2800,2216200,0
20031218,36.4200,36.4800,35.3000,35.7500,5397800,0
20031219,35.7500,35.7500,35.2500,35.3100,3938200,0
20031222,35.3100,35.3100,34.4700,34.8300,5325400,0
20031223,35.2500,35.9600,35.1800,35.4900,4438200,0
20031224,35.5000,35.7700,35.4400,35.4800,1272100,0
20031226,35.6800,35.9400,35.6400,35.7200,1267100,0
20031229,35.8800,36.2000,35.7400,36.1000,2881600,0
20031230,36.1800,36.2800,35.8300,36.1500,2683300,0
20031231,36.0200,36.4900,36.0100,36.3800,2203900,0
20040102,36.4300,36.7600,35.6400,35.7100,2254300,0
20040105,35.7800,35.7800,34.2010,35.2500,7222600,0
20040106,35.1000,35.4500,34.8500,35.0300,3198100,0
20040107,35.0300,35.1000,34.3000,34.4400,5364500,0
20040108,34.6000,34.8200,34.2400,34.4700,3053100,0
20040109,34.3100,34.3500,33.7300,33.8600,3327800,0
20040112,34.2300,34.4800,33.8700,34.4300,3743500,0
20040113,34.6000,35.7100,34.2500,34.7300,3506000,0
20040114,34.7300,35.0600,34.5900,34.6700,3008900,0
20040115,34.6700,35.0400,34.3200,34.7900,2313000,0
20040116,34.8500,34.9720,34.6300,34.6900,2544400,0
20040120,34.6200,34.6500,34.2200,34.3600,2777300,0
20040121,34.2500,34.8500,34.2500,34.7600,2385300,0
20040122,34.8100,34.9400,34.4500,34.6400,2084400,0
20040123,34.6400,35.0100,34.4600,34.8600,2334500,0
20040126,34.7300,35.0500,34.5000,34.9500,2667900,0
20040127,34.7500,34.7800,34.3800,34.5700,2742100,0
20040128,34.6400,35.1700,34.3900,34.4200,3692900,0
20040129,34.1500,34.6500,34.1200,34.5500,2040300,0
20040130,34.5500,34.8600,34.3700,34.5500,1409700,0
20040202,34.5100,35.0300,34.3600,34.6900,2543800,0
20040203,34.6000,34.6500,34.2600,34.5000,2790600,0
20040204,34.5000,34.9000,34.4000,34.5000,2703800,0
20040205,34.4700,34.6300,33.6800,33.7500,4703000,0
20040206,33.6500,34.3100,33.6300,34.2900,3945100,0
20040209,34.9800,35.0100,34.0300,34.1200,5370200,0
20040210,34.3000,35.0000,34.2400,34.7600,4501400,0
20040211,34.5700,35.0500,34.5500,34.8700,2962600,0
20040212,34.9000,35.2500,34.8300,34.9800,2184500,0
20040213,34.9000,35.1700,34.2700,34.4700,2178000,0
20040217,34.5200,35.0200,34.5200,34.9200,2056800,0
20040218,34.9200,35.0600,34.5000,34.6900,2269800,0
20040219,35.1000,35.1600,34.8100,34.9500,3097400,0
20040220,35.1700,35.4700,35.0200,35.2000,4319100,0
20040223,35.2000,35.6900,35.1100,35.3600,3134700,0
20040224,35.3300,35.6000,35.0800,35.4800,3266300,0
20040225,35.4500,35.6200,35.3500,35.5200,2405700,0
20040226,35.4500,35.5800,35.2300,35.5000,2307500,0
20040227,35.5700,35.9900,35.5100,35.6600,3756700,0
20040301,35.5500,35.8000,35.4800,35.7600,2168900,0
20040302,35.5000,35.7100,35.1200,35.2500,3431500,0
20040303,35.0200,35.2700,35.0100,35.1200,2764200,0
20040304,35.0200,35.0800,34.8100,34.9600,2775500,0
20040305,34.8000,35.2500,34.6500,35.1100,3368100,0
20040308,35.1800,35.2500,34.8600,34.9400,1968300,0
20040309,34.7000,34.8000,34.2700,34.3000,3100300,0
20040310,34.3000,34.6500,34.1900,34.3300,3502500,0
20040311,34.1800,34.3700,33.6900,33.7600,3138800,0
20040312,33.7600,33.9500,33.5800,33.9500,2510000,0
20040315,33.7700,34.2900,33.6700,33.9500,2512200,0
20040316,34.0000,34.1400,33.2000,33.5000,2975100,0
20040317,33.5000,34.1800,33.5000,33.8100,2076300,0
20040318,33.6200,33.6800,32.8100,33.5100,3762800,0
20040319,33.2000,33.8500,33.0700,33.5100,3333500,0
20040322,33.0000,33.1000,32.0000,32.7600,6053600,0
20040323,32.7600,32.8800,32.3200,32.4500,2639900,0
20040324,32.5000,32.7000,32.4300,32.5100,4422700,0
20040325,32.6300,33.6000,32.6100,33.5300,4318300,0
20040326,33.4000,33.4000,32.7100,32.9500,2900600,0
20040329,33.0000,33.4000,32.9200,33.1700,4473200,0
20040330,33.1700,33.3000,32.7600,33.2100,2950900,0
20040331,33.2700,33.2700,32.8700,32.9500,2939100,0
20040401,32.9400,33.1000,32.6700,32.8900,3555000,0
20040402,33.3000,33.4900,32.8200,33.0000,4093300,0
20040405,33.0000,33.8100,32.9200,33.8100,4001300,0
20040406,33.5300,33.8800,33.4500,33.8500,3421400,0
20040407,33.7200,33.8500,33.5000,33.5200,3134900,0
20040408,33.7700,33.7700,32.9800,33.1100,2792600,0
20040412,32.9400,33.5000,32.7300,33.3700,3840400,0
20040413,33.3800,33.6800,33.0300,33.1500,3559100,0
20040414,32.9000,33.1100,32.7100,32.8500,2737800,0
20040415,32.8500,32.9700,32.7500,32.8400,2789100,0
20040416,33.1800,33.1800,32.7700,32.8200,2314400,0
20040419,32.7000,32.8100,32.4600,32.6500,2793300,0
20040420,32.9000,33.4300,32.5200,32.5200,3413600,0
20040421,32.5400,32.7900,32.4900,32.6500,2659200,0
20040422,32.5000,33.4000,32.4000,32.8200,2955400,0
20040423,32.7700,33.1500,32.6300,32.9300,1547200,0
20040426,33.3500,33.7500,32.8400,33.4000,2809200,0
20040427,33.6800,34.6300,33.5500,34.2500,4942300,0
20040428,34.0500,34.2300,33.9200,33.9700,2364700,0
20040429,33.9500,34.5800,33.8000,34.0200,2674800,0
20040430,34.0500,34.6500,33.8500,34.4800,3633300,0
20040503,34.8500,35.0890,34.8100,35.0100,4605800,0
20040504,35.1000,35.2500,34.8000,35.0200,4180500,0
20040505,34.9000,35.1500,34.6400,35.0700,2656800,0
20040506,35.0700,35.0700,34.3600,34.7200,2415800,0
20040507,34.4700,34.9700,34.4100,34.5500,2913700,0
20040510,34.2200,34.8300,34.2200,34.4200,3429500,0
20040511,34.3000,34.5300,33.8000,33.8800,3374900,0
20040512,33.8500,34.7500,33.4300,33.9100,3831700,0
20040513,33.8000,34.0400,33.6000,33.7300,3107800,0
20040514,33.6700,33.9500,33.3000,33.6000,2824200,0
20040517,33.4600,33.7000,33.2800,33.5500,3476700,0
20040518,33.5500,34.2800,33.5500,34.0100,2333700,0
20040519,34.2700,34.7300,33.6800,33.6800,3857200,0
20040520,33.6800,34.0000,33.5800,33.6600,2386300,0
20040521,33.7000,34.1500,33.6100,33.8300,1953600,0
20040524,34.0000,34.2900,33.9900,34.1900,2588000,0
20040525,34.2500,35.0400,34.0800,34.9500,2722000,0
20040526,34.7600,34.9600,34.2700,34.5700,2484900,0
20040527,34.7500,35.5400,34.5900,35.2300,3350100,0
20040528,35.1100,35.2400,34.9300,35.0100,1787600,0
20040601,35.0500,35.2000,34.5700,35.1900,2252600,0
20040602,35.1000,35.1100,34.5200,34.8000,3450000,0
20040603,34.5800,35.0400,34.5500,34.5500,2727900,0
20040604,34.7000,34.7500,34.2700,34.3800,2289100,0
20040607,34.5000,34.8400,34.2600,34.7700,1835200,0
20040608,34.5000,35.0000,34.5000,35.0000,1811200,0
20040609,35.0000,35.1500,34.5700,34.6500,1828700,0
20040610,34.8000,34.8000,34.3000,34.6200,2293000,0
20040614,34.3700,34.9000,34.3500,34.7200,2263100,0
20040615,34.9300,34.9500,34.6700,34.8300,3258000,0
20040616,34.9500,34.9700,34.5000,34.9300,1979600,0
20040617,34.9400,34.9400,34.6800,34.8800,1201100,0
20040618,34.8800,34.9000,34.5400,34.9000,3330500,0
20040621,35.0100,35.9800,35.0100,35.7700,5078200,0
20040622,35.8300,36.2000,35.6500,36.1800,2961500,0
20040623,36.1800,36.3500,35.8600,36.2500,2303500,0
20040624,36.2000,36.4500,36.0100,36.1500,2485600,0
20040625,36.3300,36.4400,35.8200,35.9000,2169600,0
20040628,35.9400,36.6600,35.8600,36.2700,2803900,0
20040629,36.3100,36.6400,36.2100,36.2100,2205700,0
20040630,36.4000,36.4000,35.9200,36.2100,2556400,0
20040701,36.0300,36.0500,35.3500,35.6500,2835700,0
20040702,35.6500,36.3300,35.5100,35.6700,2564700,0
20040706,35.6700,35.8900,35.4800,35.6900,1741500,0
20040707,35.4700,36.4332,35.4700,36.3900,2516400,0
20040708,36.2200,36.5400,36.1900,36.2000,2966500,0
20040709,36.3700,36.6100,36.1300,36.3900,2548000,0
20040712,36.5000,36.6400,36.1700,36.3200,2027000,0
20040713,36.1800,37.2500,36.1700,37.0900,3367700,0
20040714,36.9000,37.2000,36.8200,36.8500,4050000,0
20040715,37.0700,37.4000,37.0500,37.1900,3690400,0
20040716,37.4800,37.5000,36.9500,37.4100,3500300,0
20040719,37.5000,37.8200,37.1900,37.2000,2964500,0
20040720,37.2000,37.3100,36.6000,36.9300,3210900,0
20040721,36.7800,37.1100,36.4400,36.4400,2398300,0
20040722,36.2500,36.7100,36.1100,36.5100,2000900,0
20040723,36.2900,36.7700,36.0200,36.3300,2703300,0
20040726,36.3300,36.3900,35.6800,35.9400,2369600,0
20040727,35.9400,37.6200,35.9400,37.2400,4298400,0
20040728,37.0200,37.3000,36.4100,36.8800,2279700,0
20040729,36.8700,37.1200,36.6000,36.8800,1994300,0
20040730,36.7800,36.8400,36.2500,36.4000,2344600,0
20040802,36.1700,36.8000,35.9100,36.6700,2070200,0
20040803,36.5500,36.7800,35.9100,36.4500,3263200,0
20040804,36.4000,36.8200,36.1200,36.6500,2268600,0
20040805,36.4100,36.7100,35.5600,35.6900,2005500,0
20040806,35.5900,35.5900,34.8900,35.0000,3076000,0
20040809,35.3000,35.5000,35.0900,35.2400,1586700,0
20040810,35.3200,35.8000,35.2700,35.8000,1718600,0
20040811,35.5000,36.4400,35.4200,36.2700,2633500,0
20040812,36.0000,36.5200,35.9900,36.0000,2689000,0
20040813,36.0000,36.3900,35.8800,36.0900,1667500,0
20040816,36.0900,37.0000,36.0900,36.8900,2379800,0
20040817,37.0000,37.3700,36.8900,37.1600,2873100,0
20040818,36.9600,37.7600,36.9600,37.7400,2263900,0
20040819,37.5100,37.6900,36.9200,37.1200,2453000,0
20040820,37.1200,37.1600,36.6500,37.0000,2366000,0
20040823,36.9200,37.0500,36.3600,36.5600,2488600,0
20040824,36.9300,37.0000,36.6600,36.7400,1625400,0
20040825,36.8000,37.0000,36.4500,36.8000,2179700,0
20040826,36.7900,36.9000,36.6500,36.7600,1888600,0
20040827,36.7800,36.8000,36.4100,36.6400,1345000,0
20040830,36.6500,36.6900,36.2500,36.3000,1214600,0
20040831,36.3900,36.4500,35.9500,36.4500,1900100,0
20040901,36.4500,36.6700,35.9000,36.2900,2212300,0
20040902,36.2600,37.4700,36.2500,37.3500,2700900,0
20040903,37.3500,38.0700,37.3500,37.7600,2112100,0
20040907,37.7300,38.0700,37.4300,37.7300,2292500,0
20040908,37.8000,38.0000,37.6200,37.6500,1877900,0
20040909,37.8000,37.9000,37.3800,37.4300,2727900,0
20040910,37.4700,37.7500,37.1000,37.6900,1363000,0
20040913,37.7000,37.9800,37.4300,37.8500,2349600,0
20040914,37.8500,37.8500,37.0200,37.2000,3522000,0
20040915,37.3000,37.3800,36.7600,37.2100,3001500,0
20040916,37.2100,37.3900,36.9800,37.0100,1938000,0
20040917,37.2200,37.4800,36.8000,37.0700,2850600,0
20040920,37.1000,37.1900,36.7200,36.8800,1682000,0
20040921,36.9300,37.1900,36.8000,36.9800,1986200,0
20040922,36.6200,36.6400,36.2000,36.3000,2761200,0
20040923,36.7500,36.7900,36.0400,36.0600,2737500,0
20040924,36.1800,36.3600,35.9300,36.2600,2328300,0
20040927,36.3000,36.8900,36.3000,36.4800,3043500,0
20040928,36.7100,36.7300,35.9300,36.1500,2712100,0
20040929,36.0200,36.6400,36.0000,36.4900,2631700,0
20040930,36.3000,36.4300,35.7000,35.8300,3686100,0
20041001,35.8700,36.5900,35.8700,36.0700,3199600,0
20041004,36.7500,36.7500,36.1700,36.1800,3061800,0
20041005,36.1800,36.4100,35.9600,36.3500,2138900,0
20041006,36.3900,36.9400,36.2300,36.9400,3100700,0
20041007,37.0000,37.2600,36.6200,36.6200,1966200,0
20041008,36.1500,36.5100,35.8500,35.9600,3101100,0
20041011,35.9400,36.2100,35.7000,35.8000,2114100,0
20041012,35.7500,36.2300,35.5000,35.9700,3089100,0
20041013,35.8100,36.2600,35.6040,35.6900,2507100,0
20041014,35.6900,35.8000,35.4000,35.4100,2402000,0
20041015,35.6000,35.8200,35.4600,35.6900,2725500,0
20041018,35.7000,36.5000,35.7000,36.4300,2563700,0
20041019,36.4300,36.6400,36.1400,36.1400,2779500,0
20041020,36.0000,36.3000,36.0000,36.1400,2269200,0
20041021,35.9000,36.1400,35.8100,36.1000,2217000,0
20041022,36.0900,36.2900,35.4800,35.5000,2085900,0
20041025,35.5000,35.6500,35.1200,35.4500,2821100,0
20041026,35.4000,35.7200,35.0500,35.6800,2950300,0
20041027,35.5500,36.1700,35.3900,36.1700,3353400,0
20041028,35.9600,36.1700,35.7500,36.0500,2404000,0
20041029,36.0700,36.0900,35.6500,35.8900,2611200,0
20041101,35.9500,36.2700,35.6300,36.1800,3028500,0
20041102,36.1900,37.0700,36.1900,36.9300,4650200,0
20041103,37.1800,37.4000,36.8900,37.1200,2578600,0
20041104,37.1500,37.7900,37.0300,37.7900,2771500,0
20041105,37.8400,38.6900,37.7800,38.5800,4154400,0
20041108,38.3700,38.7600,38.1000,38.5900,3769300,0
20041109,38.5000,39.2900,38.4600,39.0100,3727100,0
20041110,39.0000,39.2800,38.6800,38.8500,2088000,0
20041111,39.1000,39.2400,38.7800,39.0300,2158900,0
20041112,38.9300,39.2800,38.7500,39.2400,1952800,0
20041115,39.2400,39.5100,39.0000,39.4800,1759200,0
20041116,39.2500,39.4000,38.6500,38.6900,2287300,0
20041117,38.7000,38.7000,38.1000,38.2200,2718100,0
20041118,38.2000,38.9000,38.1100,38.8100,2423400,0
20041119,38.8200,38.9400,38.0100,38.1000,2347300,0
20041122,38.2300,38.5600,37.8400,38.2500,2482900,0
20041123,38.1000,38.4500,37.9600,38.2100,2421000,0
20041124,38.2800,38.7200,38.2800,38.5400,1975200,0
20041126,38.6000,38.8800,38.5700,38.6200,570000,0
20041129,38.6300,38.7600,38.3000,38.4600,2308600,0
20041130,38.6000,38.7700,38.1500,38.1800,3241300,0
20041201,38.2300,39.0400,38.1100,38.9800,2873000,0
20041202,38.7500,39.2400,38.6000,38.9200,2878500,0
20041203,38.7100,39.2500,38.6000,38.9800,2245000,0
20041206,38.7400,39.0500,38.5500,38.9300,1986100,0
20041207,38.9200,38.9300,38.1500,38.2400,3349000,0
20041208,38.2400,38.5400,38.1300,38.3100,2448500,0
20041209,38.4300,38.9500,38.2300,38.9400,1925400,0
20041210,38.6900,39.0300,38.6500,38.8700,1613300,0
20041213,38.8700,39.3500,38.5700,39.1300,2019300,0
20041214,39.2500,39.2900,39.0500,39.2100,146900,0
20041215,39.0900,39.2900,38.7000,39.0000,2050100,0
20041216,39.0400,39.2500,38.7100,38.9300,2010800,0
20041217,38.5200,38.9300,38.2000,38.3200,3898700,0
20041220,38.4100,38.7400,38.3200,38.6000,2184000,0
20041221,38.5500,38.9800,38.3200,38.7700,2329800,0
20041222,38.8500,39.0600,38.7300,38.9500,2544300,0
20041223,38.9300,39.1000,38.7000,38.7400,1708500,0
20041227,38.9700,39.2000,38.6000,38.6100,1749100,0
20041228,38.7800,38.9300,38.5800,38.7900,1787200,0
20041229,38.6500,38.8700,38.5200,38.7900,1615100,0
20041230,38.9100,38.9400,38.7100,38.7900,1299700,0
20041231,38.9800,38.9800,38.3500,38.3700,2411600,0
20050103,39.7500,40.4600,39.6600,40.3800,9758700,0
20050104,40.3500,40.3500,39.9000,40.0900,6618200,0
20050105,40.0900,41.4000,40.0300,41.1200,6850200,0
20050106,41.0500,41.3200,40.8300,41.1400,4816400,0
20050107,41.1900,41.8000,41.0200,41.5000,2946400,0
20050110,41.7300,41.9600,41.5200,41.6400,3163100,0
20050111,41.6400,41.8100,41.5200,41.6700,2491200,0
20050112,41.7600,41.9800,41.5500,41.9200,2560500,0
20050113,41.9200,41.9200,41.2500,41.2800,2968200,0
20050114,41.3900,41.6600,41.3500,41.6300,3061900,0
20050118,41.3800,43.2400,41.2800,43.1600,6129200,0
20050119,43.0800,43.1000,42.6700,43.0300,5319800,0
20050120,42.8000,43.2700,42.7900,43.0700,4122200,0
20050121,43.1500,43.1500,42.1500,42.2200,4559800,0
20050124,42.2200,42.4300,41.6800,41.7000,4162500,0
20050125,41.8200,42.1500,41.6000,41.9700,3081800,0
20050126,41.9800,42.3400,41.8900,42.0600,1984200,0
20050127,41.8600,42.3000,41.8500,42.1400,1930100,0
20050128,42.0000,43.0000,41.8600,42.8700,3566600,0
20050131,42.9800,43.1900,42.4200,42.6100,2358800,0
20050201,42.6100,43.3300,42.3500,42.9500,3637000,0
20050202,43.4800,44.0800,43.3300,43.6500,3233100,0
20050203,43.4200,43.9000,43.4200,43.7800,2805100,0
20050204,43.9700,44.1900,43.8600,44.1700,2167900,0
20050207,44.0200,44.0800,43.3200,43.6300,2361800,0
20050208,43.3300,43.9000,43.3000,43.6600,2458400,0
20050209,43.6700,43.8200,43.2400,43.3200,1810700,0
20050210,43.3400,43.5800,42.8400,43.4900,1772400,0
20050211,43.4100,43.4200,42.4116,42.8100,4612400,0
20050214,42.5900,42.7416,42.2500,42.2500,4010200,0
20050215,42.3000,42.5000,42.1000,42.3700,3138700,0
20050216,42.0500,43.6200,41.9500,43.5800,4640400,0
20050217,43.2700,43.4300,42.7750,42.9400,3212000,0
20050218,42.9900,42.9900,42.5300,42.8800,2231500,0
20050222,42.6400,42.6400,42.0000,42.0000,2847300,0
20050223,41.3100,42.2000,41.3100,42.0700,3057100,0
20050224,42.0700,42.4200,41.6800,42.3400,2658500,0
20050225,42.2500,42.8200,42.0600,42.6600,1938300,0
20050228,42.6200,43.1100,42.3900,42.8300,2565000,0
20050301,43.0100,43.6000,42.8400,43.5400,2462500,0
20050302,43.5700,44.1600,42.1100,43.7700,3646600,0
20050303,44.1900,44.8500,44.0800,44.6500,4089700,0
20050304,44.8300,45.0700,44.2500,45.0400,4113400,0
20050307,44.8500,45.0000,44.4700,44.6300,3019600,0
20050308,44.5900,44.8700,44.3800,44.5000,3035500,0
20050309,44.2100,44.3300,43.7000,43.9600,2936700,0
20050310,43.8800,44.4100,43.8500,44.1800,2310900,0
20050311,44.0800,44.3400,43.7500,44.1100,1766000,0
20050314,44.1200,44.4900,43.7900,44.3400,1020000,0
20050315,44.5000,44.6500,43.7000,43.9100,1484900,0
20050316,43.6900,43.7300,43.1400,43.4400,1221900,0
20050317,43.5700,44.2200,43.3300,44.1800,2095800,0
20050318,44.4700,45.2100,44.3900,45.2000,4912900,0
20050321,45.2000,45.4800,45.0100,45.2700,2868800,0
20050322,45.3000,45.9000,45.2500,45.7500,3211300,0
20050323,45.3500,46.7500,45.1800,46.4700,4591800,0
20050324,46.4000,46.6000,45.5600,46.2300,3024600,0
20050328,44.9500,45.9200,44.7500,45.1100,4298500,0
20050329,44.7200,45.0900,44.1500,44.6000,3249500,0
20050330,44.7200,45.4900,44.4700,45.0000,2392800,0
20050331,44.9300,44.9400,44.3000,44.4200,2443400,0
20050401,44.5100,44.6000,43.4000,43.7100,3989500,0
20050404,43.7700,44.3300,43.4200,44.3100,2275900,0
20050405,44.1700,44.8300,44.1700,44.6200,1904300,0
20050406,44.4500,44.8300,44.2300,44.4100,1531200,0
20050407,44.2800,44.6500,43.9200,44.5500,2049900,0
20050408,44.3100,44.5000,44.1300,44.1700,1642100,0
20050411,44.1900,44.5000,44.0600,44.1800,1761600,0
20050412,43.9300,44.0100,43.3400,43.7500,4276000,0
20050413,43.6500,44.0100,43.6000,43.8200,1940700,0
20050414,43.8200,43.9000,43.4000,43.5300,2606300,0
20050415,43.2500,43.7900,43.0300,43.0700,3500800,0
20050418,42.8000,43.3500,42.8000,42.8800,2247800,0
20050419,42.8500,43.1600,42.6000,43.0200,3181500,0
20050420,42.8600,43.0900,42.0700,42.0900,3155100,0
20050421,42.1400,42.5500,41.7500,42.5200,2634400,0
20050422,42.4000,42.4500,41.5600,41.8700,2554600,0
20050425,42.2500,42.7500,42.0100,42.6100,2036900,0
20050426,42.5900,43.4400,42.5800,42.6200,2559600,0
20050427,42.6400,43.3100,42.4000,43.3000,1896700,0
20050428,43.0000,43.4500,42.6300,42.7600,2212500,0
20050429,42.9100,43.1300,42.3500,43.0600,2458800,0
20050502,43.3000,43.9800,43.3000,43.7200,1884300,0
20050503,43.7200,43.9800,43.5400,43.7700,2174200,0
20050504,43.5200,44.1800,43.5100,44.0500,2244900,0
20050505,43.8600,44.6400,43.8500,44.1800,1630100,0
20050506,44.3000,44.6900,43.9500,44.0900,1702800,0
20050509,43.9600,44.4900,43.8600,44.4300,1179000,0
20050510,44.0700,44.2700,43.6400,43.7800,1811100,0
20050511,43.7800,44.1200,43.0400,43.9900,2004200,0
20050512,44.0300,44.4500,43.8700,44.0500,1776500,0
20050513,43.9600,44.4300,43.8500,44.0500,1633300,0
20050516,44.1800,44.9100,44.0500,44.8600,1713500,0
20050517,44.4600,45.5600,44.4600,45.5100,1965600,0
20050518,45.5400,46.1900,45.5400,45.9000,2262200,0
20050519,45.7700,46.5400,45.7500,46.4300,2325500,0
20050520,46.3800,46.3800,45.7300,45.9700,2762700,0
20050523,46.6000,46.7400,46.0000,46.3100,1770700,0
20050524,45.9300,46.0000,45.5000,45.7000,2029800,0
20050525,45.7000,45.9000,45.3500,45.7600,1284300,0
20050526,45.9500,46.2100,45.8600,45.9600,1497300,0
20050527,45.8000,46.1500,45.4700,45.5200,1532100,0
20050531,45.5000,45.7400,45.0000,45.3400,1921700,0
20050601,45.3400,46.0800,45.2900,45.8200,2203800,0
20050602,45.7500,46.2500,45.7200,46.2000,2403900,0
20050603,46.2000,46.5000,45.8500,45.8700,1573600,0
20050606,45.8800,46.2500,45.7100,45.8100,1948100,0
20050607,45.9800,46.1800,45.7700,45.7700,2394400,0
20050608,45.9500,46.0000,45.4500,45.5500,1740900,0
20050609,45.5500,46.1800,45.5200,46.0000,2020400,0
20050610,46.1000,46.3000,45.8300,46.1000,2410600,0
20050613,46.0500,46.4100,45.9500,46.0700,2003700,0
20050614,46.0200,46.3900,46.0200,46.2400,1869500,0
20050615,46.4300,46.4900,45.5400,46.1100,1758900,0
20050616,46.0400,46.3800,45.8000,45.9800,1442400,0
20050617,46.5000,46.6400,45.7500,45.8900,2977500,0
20050620,45.6200,45.7500,45.4100,45.5900,1414300,0
20050621,45.4500,45.6900,45.1700,45.2200,1614900,0
20050622,45.2700,45.7000,45.1600,45.4000,1417600,0
20050623,45.4500,45.5000,44.6000,44.8200,1917700,0
20050624,44.8600,45.2000,44.2400,44.3800,2862800,0
20050627,45.9900,46.2400,45.5200,45.8500,4018100,0
20050628,46.1000,47.2900,46.0500,47.2900,4133900,0
20050629,47.2600,47.3900,46.4300,46.6200,2387300,0
20050630,46.2200,46.6900,45.8400,45.9900,2553300,0
20050701,46.2400,46.3500,45.9500,46.0800,1810600,0
20050705,46.2000,46.8300,46.1700,46.7000,1724400,0
20050706,46.4600,46.5400,46.0200,46.5400,2304600,0
20050707,46.1700,46.6000,46.0600,46.4800,2293500,0
20050708,46.4000,47.0000,46.2000,46.8900,1532500,0
20050711,47.1400,47.3800,46.9000,47.2800,1270100,0
20050712,47.1400,47.6700,47.0700,47.5600,1824700,0
20050713,47.4500,47.6000,46.8600,47.0000,1776800,0
20050714,47.2500,47.6200,46.8000,46.8400,2621300,0
20050715,46.8500,47.2500,46.8300,47.1000,1842500,0
20050718,47.1000,47.1300,46.8100,46.9000,1820300,0
20050719,46.9700,47.0400,46.6500,46.8000,1605100,0
20050720,46.5600,47.3000,46.5000,47.2100,1523700,0
20050721,47.1800,47.1800,46.3000,46.5100,1424700,0
20050722,46.3500,46.7600,46.1700,46.6800,1402500,0
20050725,46.7300,46.8300,46.2000,46.3700,1889900,0
20050726,46.7000,46.9300,46.3700,46.5700,2335100,0
20050727,46.5700,46.8800,46.5000,46.8000,1949300,0
20050728,46.9300,48.0900,46.9300,48.0000,3709200,0
20050729,47.9800,48.1800,47.7500,47.8600,2582100,0
20050801,48.3200,48.5700,47.8200,47.9500,2472200,0
20050802,47.9500,48.0700,47.6800,47.9700,2765100,0
20050803,47.8000,48.1600,47.4800,48.1600,2513400,0
20050804,48.0000,48.0600,47.2500,47.7300,3062100,0
20050805,47.7300,47.8500,47.2500,47.2900,1944300,0
20050808,47.3700,47.5500,47.1400,47.2800,2311200,0
20050809,47.6400,48.2500,47.2900,48.2300,2603900,0
20050810,48.2300,49.0100,48.0300,48.2000,2931800,0
20050811,48.2000,48.6100,47.9000,48.3400,2398700,0
20050812,48.3400,48.4500,47.8000,47.9400,2164600,0
20050815,47.9600,48.4400,47.6500,48.3000,1613000,0
20050816,48.3000,48.3100,47.3000,47.3900,2589400,0
20050817,47.1800,47.9000,47.0500,47.5800,1848400,0
20050818,47.4500,47.8000,47.3000,47.3900,1979500,0
20050819,47.6200,47.7300,46.9000,46.9100,2386900,0
20050822,47.0500,47.4600,46.3000,46.7900,2873500,0
20050823,46.7900,47.3000,46.5500,47.0800,1839700,0
20050824,47.0800,47.2100,46.2600,46.2900,2944800,0
20050825,46.3100,46.7800,46.2100,46.5000,1978600,0
20050826,46.3500,46.6500,46.0300,46.1400,2159800,0
20050829,46.1000,46.4500,45.7500,46.0700,2102800,0
20050830,46.2000,46.2700,45.3700,45.6500,3139000,0
20050831,45.6700,46.3500,45.1500,46.3300,3712600,0
20050901,46.2200,46.7500,45.4900,45.7500,3735700,0
20050902,45.7500,46.3000,45.0500,45.1300,3960900,0
20050906,44.7700,45.8800,44.2500,45.7800,4209800,0
20050907,45.6700,46.0800,45.3200,46.0500,2688400,0
20050908,44.5000,45.6200,44.4400,44.8900,3379100,0
20050909,44.8900,45.2600,44.8000,44.9100,2666000,0
20050912,44.9100,45.4000,44.8000,45.2800,2670300,0
20050913,45.5000,45.6000,44.8000,44.9200,3025100,0
20050914,45.0900,45.2000,44.3700,44.7100,2957500,0
20050915,44.7100,44.9318,44.2400,44.4500,2207200,0
20050916,44.7100,45.1700,44.4400,45.1700,4823200,0
20050919,45.2100,45.2200,44.3800,44.5400,2515600,0
20050920,44.4900,44.7100,43.2000,43.3500,4103400,0
20050921,42.9000,43.6900,42.0300,42.8100,4939200,0
20050922,42.5400,43.1200,42.1800,42.8400,6407200,0
20050923,42.8400,42.9500,42.5000,42.5100,5010700,0
20050926,42.0000,42.3000,40.9800,41.5000,10872100,0
20050927,42.2500,43.3500,41.9300,43.1700,7661900,0
20050928,43.3100,43.4700,42.5300,42.6000,5120000,0
20050929,42.5900,43.3100,42.0500,43.2500,4283000,0
20050930,43.2500,43.4800,42.8000,43.4500,3021000,0
20051003,43.4500,43.8900,43.1000,43.1900,2919500,0
20051004,43.7400,44.7800,43.6800,44.1400,5658100,0
20051005,44.1800,44.3500,43.6700,43.8700,3506600,0
20051006,43.8700,44.4900,43.5000,43.9800,6745500,0
20051007,44.0000,44.2300,43.5900,44.0000,4200400,0
20051010,43.8300,44.3400,43.7300,44.0400,3710200,0
20051011,43.8600,44.4200,43.8600,44.1200,4264100,0
20051012,44.0000,44.0100,42.8000,43.3700,4429100,0
20051013,43.1400,43.6000,42.6200,43.3900,3416000,0
20051014,43.3900,43.3900,43.3900,43.3900,0,0
20051017,43.9000,44.4500,43.6300,44.4100,3403500,0
20051018,44.2500,44.3200,43.6100,43.7200,3328000,0
20051019,43.5400,45.7000,43.3600,45.6500,5389700,0
20051020,45.9000,46.3000,44.9300,45.0800,4666200,0
20051021,45.2000,45.3500,44.6300,45.0200,3299900,0
20051024,45.1500,45.5000,44.9500,45.4400,3099100,0
20051025,45.4500,45.4500,44.9100,45.1400,3612100,0
20051026,44.9500,45.4600,44.5800,44.5800,2739200,0
20051027,44.5800,44.6600,43.8300,43.9400,2494700,0
20051028,44.3600,44.7000,43.9400,44.7000,4467100,0
20051031,45.2500,45.6800,44.9900,45.4300,4645000,0
20051101,45.4300,45.4300,44.8800,45.1600,4708100,0
20051102,45.1600,45.1600,44.5300,44.6300,5793200,0
20051103,44.8800,46.1000,44.8800,45.6900,6801100,0
20051104,45.8600,46.2000,45.5700,46.0900,2992000,0
20051107,46.3700,46.9200,46.1700,46.6900,3117600,0
20051108,46.4200,46.5300,46.0500,46.3200,2340100,0
20051109,46.3300,46.6600,46.1100,46.2500,3665000,0
20051110,46.4000,47.2500,45.9760,47.2000,3105800,0
20051111,46.9000,47.3700,46.7600,47.0700,2546900,0
20051114,46.8700,47.1000,46.5900,46.8700,2897700,0
20051115,46.8000,46.8900,45.7860,45.9400,4066900,0
20051116,45.8900,46.3500,45.7000,46.2900,2370500,0
20051117,46.2900,47.0100,46.1901,46.9700,2448800,0
20051118,46.9700,47.6999,46.7900,47.1900,3247400,0
20051121,47.1400,47.3300,46.9700,47.1800,2025300,0
20051122,47.1000,47.8200,46.9600,47.7900,2304900,0
20051123,47.5800,48.2500,47.4800,47.8000,2186500,0
20051125,47.9500,48.0000,47.2400,47.9000,822800,0
20051128,47.8000,47.8800,47.1400,47.6300,2790900,0
20051129,47.6300,47.6400,46.5600,46.9600,3542800,0
20051130,47.0000,47.0500,45.6500,45.6800,4204900,0
20051201,45.7700,46.2500,45.2900,46.1100,4224100,0
20051202,46.2400,46.7500,46.0300,46.1700,2617300,0
20051205,46.1800,46.4300,45.3300,45.9500,4763300,0
20051206,46.2300,47.0500,46.2100,46.2800,3289000,0
20051207,46.1800,46.6600,46.0000,46.6500,2695100,0
20051208,46.6500,46.9700,46.1100,46.2500,2771200,0
20051209,46.3800,46.6700,45.9100,46.3600,2165400,0
20051212,46.4600,46.9500,46.4600,46.6400,1786700,0
20051213,46.5500,46.5600,45.9700,46.2300,2666900,0
20051214,46.2800,46.9500,46.1200,46.8600,2550000,0
20051215,46.9000,47.0000,46.1100,46.2600,2039700,0
20051216,46.4700,46.8200,46.1700,46.2900,4251100,0
20051219,46.7000,46.7000,45.4500,45.5700,2197700,0
20051220,45.5500,45.9000,45.1000,45.3400,2444300,0
20051221,45.4000,45.7800,45.1000,45.3000,2275000,0
20051222,44.6800,45.5400,44.6800,45.0900,2659300,0
20051223,45.0900,45.2515,44.8000,45.0200,1734300,0
20051227,44.9000,44.9700,44.1754,44.2700,3194200,0
20051228,44.4000,44.7200,44.2800,44.2900,1787900,0
20051229,44.1700,44.4000,44.0200,44.0900,2266600,0
20051230,43.8400,44.3900,43.8400,44.2600,2927600,0
20060103,44.6300,45.4980,44.3400,45.3900,5217300,0
20060104,45.0800,45.1500,43.9500,43.9800,5901300,0
20060105,43.6900,43.9000,43.4000,43.5800,4569000,0
20060106,43.8000,44.7600,43.2200,43.3700,4205600,0
20060109,43.1000,43.9300,43.0500,43.9100,4400900,0
20060110,43.6900,43.9200,43.2200,43.2800,4929800,0
20060111,43.2000,43.4200,43.0600,43.2000,3749200,0
20060112,43.2000,43.5900,43.2000,43.3500,4961800,0
20060113,43.6900,43.7700,43.1400,43.3900,2771700,0
20060117,43.3900,44.0000,43.0500,43.7800,4022400,0
20060118,43.7800,44.5115,43.6300,44.2800,3865100,0
20060119,44.3800,44.6800,44.0800,44.3900,2777200,0
20060120,44.3100,44.3500,43.0000,43.1300,4435400,0
20060123,43.0000,43.0000,42.4100,42.4200,3851600,0
20060124,42.5000,43.0600,42.1300,42.7000,2868800,0
20060125,42.5200,42.6900,42.1500,42.5000,3707300,0
20060126,42.9300,43.0600,42.6100,42.9900,2806200,0
20060127,43.2700,43.6700,42.7200,42.8900,2683000,0
20060130,42.9500,43.1300,42.7500,42.8200,1717200,0
20060131,42.9500,43.6700,42.9000,43.2800,3258100,0
20060201,43.1700,43.4100,42.6100,43.3400,3287500,0
20060202,44.0000,44.2000,43.1200,43.6900,3888500,0
20060203,43.3600,43.9000,43.2200,43.6700,3239000,0
20060206,43.5200,43.8300,43.1500,43.7700,2538800,0
20060207,43.6500,44.0100,43.0800,43.2900,3253200,0
20060208,43.1800,43.4900,43.0800,43.3900,3664000,0
20060209,43.2700,43.4400,42.8800,43.0000,2334800,0
20060210,42.8700,43.3600,42.6100,43.2600,1896600,0
20060213,42.8700,43.4400,42.8200,43.3800,1770400,0
20060214,44.1000,44.8300,43.9000,44.8300,4196500,0
20060215,44.9000,45.8300,44.6950,45.7600,4114700,0
20060216,45.8000,46.3600,45.5300,45.9000,3957700,0
20060217,45.9000,46.1500,45.5500,45.9100,2743700,0
20060221,46.0000,46.1900,45.4800,45.8300,2931300,0
20060222,46.0900,46.3900,45.8200,46.1500,2308900,0
20060223,45.9200,46.2700,45.8100,45.9800,1972600,0
20060224,45.8700,45.9300,45.1200,45.4400,2465700,0
20060227,45.6500,45.9600,45.5600,45.6800,2068700,0
20060228,45.3800,45.7100,44.8200,44.8600,3021700,0
20060301,45.0300,45.0500,44.3100,44.6500,2811100,0
20060302,44.5700,45.0400,44.4100,44.6200,3520700,0
20060303,44.6500,45.0200,44.2800,44.3900,2419500,0
20060306,44.2000,44.3900,43.7400,43.8300,2563900,0
20060307,43.9300,44.3300,43.6500,44.1400,2527200,0
20060308,44.2800,45.6500,44.2200,45.2200,3808000,0
20060309,45.1000,45.1100,44.6800,44.8000,2729700,0
20060310,44.7700,45.5200,44.7200,45.4500,2273300,0
20060313,45.4500,45.4500,45.4500,45.4500,0,0
20060314,45.0000,45.8800,44.7600,45.8200,2453800,0
20060315,45.6700,45.8800,45.0900,45.1100,2884300,0
20060316,45.3600,45.4100,44.8300,44.9400,3137300,0
20060317,45.2600,45.4100,45.0301,45.3200,3323400,0
20060320,45.1300,45.3500,44.9200,45.0500,1862500,0
20060321,45.1800,45.2000,44.2300,44.6900,4252300,0
20060322,44.5100,44.7700,43.9900,44.6900,3807700,0
20060323,44.5900,44.9600,44.3500,44.5700,2194100,0
20060324,45.3000,45.3000,44.1500,44.3700,3106400,0
20060327,44.4200,45.0600,44.1000,45.0200,4527400,0
20060328,44.6500,44.7500,43.5600,43.9500,5734800,0
20060329,44.1000,44.3400,43.9300,44.0000,3052700,0
20060330,43.8200,44.0800,43.3700,43.5200,3189000,0
20060331,43.5400,43.8000,43.0300,43.1300,3325900,0
20060403,43.2600,43.5900,42.7900,42.9000,3856100,0
20060404,42.8200,43.4400,42.7000,43.2800,5441300,0
20060405,43.4100,43.7000,43.3000,43.4900,2021100,0
20060406,43.4100,43.9000,43.1100,43.8900,3376800,0
20060407,43.9900,44.6300,43.2600,43.3300,3510800,0
20060410,43.3300,44.0200,43.3100,43.7200,3103900,0
20060411,43.7400,43.8200,42.8200,43.0000,3073900,0
20060412,43.2000,43.4300,43.0100,43.0100,2719400,0
20060413,43.0200,43.4200,42.8600,43.1200,2704200,0
20060417,42.9300,43.1800,42.1300,42.3600,3574100,0
20060418,42.5700,43.1500,42.5400,42.8200,3708600,0
20060419,42.9900,43.5700,42.9900,43.4500,3541000,0
20060420,43.2500,43.4000,42.7500,42.8200,3158900,0
20060421,43.0500,43.0500,41.9500,42.4100,3185200,0
20060424,42.3600,42.5300,42.0000,42.2000,2385300,0
20060425,42.2100,42.5400,41.7600,41.8200,2973800,0
20060426,41.8700,42.3700,41.7500,42.2300,1871800,0
20060427,41.5300,42.5400,41.5300,41.9300,3255600,0
20060428,41.8100,42.0700,41.7800,41.9300,3947600,0
20060501,42.6000,42.7800,41.5700,41.6200,4609100,0
20060502,41.6200,41.9500,41.2800,41.4900,3230900,0
20060503,41.3100,41.4800,41.0000,41.1400,4030300,0
20060504,41.3000,41.4100,40.6700,40.9500,7241400,0
20060505,41.2400,41.6400,40.9500,41.5400,4295000,0
20060508,41.6100,42.3400,41.6100,41.9300,3873900,0
20060509,41.9300,42.4200,41.6000,41.7500,4453500,0
20060510,41.4900,41.7400,41.0500,41.3600,3114100,0
20060511,41.2200,41.4300,40.4900,40.6500,4513800,0
20060512,40.6600,40.7300,39.9000,39.9700,4718200,0
20060515,39.7700,40.6000,39.6500,40.6000,4641900,0
20060516,40.5100,40.6500,39.9100,39.9800,4434400,0
20060517,39.5600,40.0300,39.5500,39.8000,3834600,0
20060518,39.7600,40.6400,39.7600,40.3700,4079800,0
20060519,40.4000,41.5500,40.3700,41.2000,5971300,0
20060522,40.8900,41.5200,40.8500,41.2500,4081600,0
20060523,41.2500,41.7700,40.9500,40.9700,3916400,0
20060524,40.9700,41.3200,40.4500,41.1800,5098100,0
20060525,41.4000,41.4900,40.9800,41.3000,4153000,0
20060526,41.4100,41.4900,41.0900,41.3000,1664700,0
20060530,40.9800,41.1800,40.1200,40.2000,2662900,0
20060531,40.3700,40.6100,40.1500,40.6000,3664600,0
20060601,40.5500,40.9900,40.4500,40.6000,4846700,0
20060602,41.1000,42.8100,41.0000,42.6500,6774700,0
20060605,42.4300,42.8900,41.8100,41.8600,4228500,0
20060606,41.9500,42.2100,41.2000,41.5800,5169200,0
20060607,41.7800,42.0700,41.2300,41.2900,4112400,0
20060608,41.3900,42.0100,40.9800,41.8200,5228800,0
20060609,41.8300,42.8200,41.8000,42.6100,4054000,0
20060612,42.7500,42.9600,42.2500,42.2500,3319900,0
20060613,42.2500,42.9700,42.0000,42.5000,5184900,0
20060614,42.4500,43.1200,42.4300,43.0800,4954600,0
20060615,43.2000,43.4900,42.8800,43.3900,3967400,0
20060616,43.1700,43.7700,42.9700,43.2000,3899400,0
20060619,43.0000,43.4400,42.8900,42.9700,3276800,0
20060620,42.9700,43.4500,42.8700,43.4500,3333800,0
20060621,43.4500,43.9200,43.3000,43.8000,4398100,0
20060622,43.8000,43.8960,43.2200,43.6000,4946000,0
20060623,43.3600,43.8200,43.3600,43.6100,3772000,0
20060626,43.7500,44.1000,43.7100,44.1000,5266100,0
20060627,44.1000,44.4500,44.0500,44.3400,5223500,0
20060628,44.3400,44.5900,43.9300,44.3500,4251400,0
20060629,44.3600,45.3700,44.3600,45.2700,5247700,0
20060630,45.2500,45.2900,44.8000,44.8400,3143000,0
20060703,44.7500,45.2500,44.7100,45.2400,1420000,0
20060705,45.1000,45.6500,44.8700,45.1100,4249500,0
20060706,45.1200,45.7100,45.1100,45.5500,3436600,0
20060707,45.2400,46.0400,45.2300,45.8500,5376200,0
20060710,46.2400,46.8000,46.1500,46.7300,4443100,0
20060711,46.6000,46.9500,46.1100,46.8000,3996300,0
20060712,46.8200,46.9900,46.5000,46.7100,3388700,0
20060713,46.5000,46.7300,46.2100,46.4200,2977900,0
20060714,46.1700,46.5450,45.6400,45.9900,4769800,0
20060717,45.9200,46.9187,45.9100,46.5000,4670300,0
20060718,46.5000,46.7900,46.0300,46.6800,4341500,0
20060719,46.9300,47.7000,46.8700,47.5900,4537800,0
20060720,47.4100,47.6800,47.0500,47.1500,3474400,0
20060721,47.3900,47.5200,46.4900,46.5500,4273800,0
20060724,46.7000,47.4900,46.7000,47.3800,3394100,0
20060725,47.2900,48.1700,47.0100,47.9400,3356700,0
20060726,47.7100,47.8800,47.3100,47.5400,3018400,0
20060727,47.7700,48.0000,47.0900,47.4600,3836600,0
20060728,47.4600,47.4600,47.4600,47.4600,0,0
20060731,46.9000,47.0400,46.5900,46.7800,2753400,0
20060801,46.5000,46.8400,45.8801,46.7000,2733000,0
20060802,46.6800,47.7300,46.2800,47.7000,3181800,0
20060803,47.7000,48.4200,47.5200,48.3600,4915600,0
20060804,48.5000,48.9500,48.2800,48.6100,3945100,0
20060807,48.5000,48.6100,48.0000,48.4100,1956700,0
20060808,48.7100,49.1300,48.5800,48.8700,3445100,0
20060809,48.9900,49.1600,47.8500,47.9200,4033600,0
20060810,47.9900,48.5900,47.8700,48.4900,3526700,0
20060811,48.2300,48.5900,48.0800,48.4200,1938100,0
20060814,48.6000,49.4400,48.4100,48.6600,3051400,0
20060815,49.1000,49.8000,49.0700,49.6900,3518300,0
20060816,49.5800,49.7500,49.1400,49.3700,2947100,0
20060817,49.2700,50.0000,49.2300,49.6400,2914800,0
20060818,49.6600,49.7200,48.6100,48.6500,3576000,0
20060821,48.4200,49.1000,48.4100,48.8400,2668400,0
20060822,48.9000,49.0440,48.5000,48.6700,2077700,0
20060823,48.6400,48.7900,47.9400,48.4500,2021500,0
20060824,48.6400,48.7000,48.1100,48.1600,2785600,0
20060825,47.9800,48.1600,47.7500,47.8200,2342200,0
20060828,47.9700,49.1100,47.9300,49.0000,2549100,0
20060829,48.8200,49.2500,48.6500,49.0400,2252700,0
20060830,48.8800,49.8500,48.5100,49.8500,1942300,0
20060831,49.2300,49.5500,48.8400,49.4600,2474000,0
20060901,49.6000,49.9000,49.4000,49.8500,2411300,0
20060905,49.9700,50.0000,49.8500,49.9000,3410300,0
20060906,49.9300,50.8300,49.9001,50.5700,4907200,0
20060907,50.5700,50.7800,50.2200,50.2500,3576400,0
20060908,50.1500,50.9900,49.8300,50.9100,3414200,0
20060911,50.6900,51.6000,50.4000,51.4800,3373200,0
20060912,51.4800,51.5000,50.9200,51.0000,5043900,0
20060913,50.8000,51.0500,49.2400,49.3100,16880400,0
20060914,49.3100,50.2100,49.0334,49.9600,6271200,0
20060915,50.3000,50.3000,49.4000,49.9600,4992100,0
20060918,49.9500,49.9500,49.2500,49.4200,3327700,0
20060919,49.6600,49.9200,49.3700,49.9100,2874100,0
20060920,50.0000,50.1200,49.7400,49.9500,3528300,0
20060921,49.1500,49.1600,46.0000,46.2800,24636000,0
20060922,46.6500,47.1900,45.4500,46.9000,12627600,0
20060925,46.4990,46.5000,42.9500,44.4700,23941600,0
20060926,44.4190,45.8600,44.4190,45.1100,12041100,0
20060927,45.8500,45.9700,45.1900,45.2500,11325400,0
20060928,45.5990,45.6000,44.5000,44.9100,7975600,0
20060929,44.8600,44.9900,44.1800,44.3900,7762800,0
20061002,44.7790,44.7790,43.3900,43.4200,8072800,0
20061003,44.0000,44.7500,43.4300,44.4300,8456100,0
20061004,44.4000,44.8800,44.0000,44.8800,5764600,0
20061005,45.0700,45.1000,42.7600,43.3900,20531500,0
20061006,43.3400,43.3400,41.3600,42.6600,24280000,0
20061009,42.6000,43.2000,42.4800,43.1200,7013100,0
20061010,43.8000,43.9000,43.0200,43.1200,7891100,0
20061011,43.1200,44.1500,43.0600,44.1100,9997400,0
20061012,44.2500,44.8000,44.2100,44.5600,7917900,0
20061013,44.5800,44.7600,44.0300,44.3800,4104600,0
20061016,44.5000,44.8300,44.0800,44.3400,3847600,0
20061017,44.3600,44.6000,44.1310,44.2000,3686300,0
20061018,44.0000,44.4500,43.6200,44.1800,6010900,0
20061019,43.5500,43.9200,43.3400,43.8500,6433500,0
20061020,43.8500,43.9000,43.4000,43.5800,4927400,0
20061023,43.3000,43.9200,43.0800,43.6900,7935700,0
20061024,43.3900,44.1900,43.3100,43.8700,5105000,0
20061025,43.7100,44.0500,42.8800,43.0200,6060400,0
20061026,43.1900,43.4700,42.9600,43.3400,4877300,0
20061027,43.0500,43.2800,42.7600,42.8400,4655800,0
20061030,42.9200,43.6100,42.8700,43.4300,4394800,0
20061031,43.2500,43.7500,42.8600,43.6800,7149600,0
20061101,43.2500,43.3800,41.4200,42.1100,15122900,0
20061102,42.1600,42.5600,41.8000,42.2100,9307400,0
20061103,42.5000,43.0900,42.3000,42.8200,7430600,0
20061106,43.0200,43.5700,42.9500,43.4900,5040500,0
20061107,43.3400,43.7800,43.1700,43.6100,4058700,0
20061108,43.5000,43.6100,43.0100,43.2800,5900000,0
20061109,43.1100,43.2400,42.0400,42.1100,7373900,0
20061110,42.1500,42.7500,42.1500,42.3700,4017800,0
20061113,42.3500,42.4300,42.0100,42.0700,4892700,0
20061114,42.2000,42.4400,42.0000,42.2700,7831400,0
20061115,42.4300,42.9900,42.2300,42.7900,7979200,0
20061116,42.6000,42.9800,42.5100,42.7200,5893600,0
20061117,42.6000,42.7200,41.7000,42.0000,11168700,0
20061120,42.0500,42.1000,41.6100,41.8700,7176700,0
20061121,41.4200,41.4320,41.0500,41.1900,10403700,0
20061122,41.1700,41.1800,40.6500,41.0400,5280800,0
20061124,40.7700,41.0000,40.6600,40.6600,1797200,0
20061127,40.5700,40.6015,40.0100,40.1000,7775600,0
20061128,40.1000,40.9500,39.9100,40.8300,7508300,0
20061129,40.7800,41.3100,40.5000,40.7400,8457200,0
20061130,40.9800,41.1000,40.3400,40.4900,5428100,0
20061201,40.4500,40.9000,40.0500,40.2700,7630000,0
20061204,40.8500,42.3400,40.6600,42.3400,11314500,0
20061205,42.6000,43.2800,42.3200,43.1600,10893900,0
20061206,43.2000,44.5200,43.0500,43.6600,10055200,0
20061207,43.6900,44.1490,43.1200,43.2400,5603800,0
20061208,43.1500,43.8600,43.0500,43.6300,4388800,0
20061211,43.4500,44.1800,43.2100,44.1100,5560700,0
20061212,44.0100,44.3000,43.7500,44.0500,3087200,0
20061213,44.2000,44.4200,43.7000,44.1000,3756400,0
20061214,44.0000,44.8000,43.9700,44.6000,5110100,0
20061215,44.7000,45.1100,44.4800,44.5000,5807800,0
20061218,44.5000,45.8400,44.5000,45.2500,8004800,0
20061219,45.1700,45.9400,44.6600,45.6600,5967500,0
20061220,44.9000,46.1300,44.9000,45.6300,4514600,0
20061221,45.8500,46.3900,45.6600,45.9600,4885400,0
20061222,47.0100,47.2800,46.0900,46.6800,7192900,0
20061226,46.8600,46.8600,46.0500,46.3900,3720100,0
20061227,46.7400,46.7600,45.7600,46.1400,4070500,0
20061228,46.2000,46.6800,46.0500,46.0700,2580500,0
20061229,46.2000,46.3600,45.7600,45.8900,2788000,0
20070103,45.8900,46.6900,45.6000,46.0700,6294900,0
20070104,45.7800,46.2800,45.7200,46.1600,3703400,0
20070105,46.0100,46.3100,45.3900,45.5000,3680900,0
20070108,45.3700,45.7400,44.9300,45.6900,4720800,0
20070109,45.7500,46.0800,45.6000,45.9300,3814000,0
20070110,45.5900,45.9400,45.4500,45.5800,3663400,0
20070111,45.5800,46.1000,45.4700,46.0600,4501600,0
20070112,46.0600,46.3900,45.6000,46.2000,3305300,0
20070116,46.0100,46.4000,45.9000,46.1200,2496100,0
20070117,45.9900,46.5500,45.8000,46.5100,3922900,0
20070118,46.5200,46.6000,46.0300,46.4000,3236900,0
20070119,46.4900,46.5000,46.0100,46.0100,3092900,0
20070122,46.2100,46.2100,45.4900,45.8000,3933400,0
20070123,45.7700,45.9215,45.3100,45.5800,3020600,0
20070124,45.5300,45.9400,45.1500,45.5100,4264300,0
20070125,45.2700,45.5400,45.0500,45.1400,4029600,0
20070126,45.2000,45.3448,44.8000,45.1900,3438600,0
20070129,45.2300,45.5800,44.9300,45.4000,3658100,0
20070130,45.5300,45.8400,45.0500,45.2400,3762100,0
20070131,45.2900,45.5000,44.8100,45.3000,4550800,0
20070201,45.3200,45.8800,45.2800,45.7400,5131100,0
20070202,45.7400,45.9900,45.3000,45.3200,3692700,0
20070205,45.3200,45.3800,44.8300,44.9000,3681200,0
20070206,44.9000,45.4400,44.7400,45.3600,3606900,0
20070207,45.3700,45.7500,45.0700,45.4300,3534300,0
20070208,45.4300,45.7800,45.1600,45.7600,3994800,0
20070209,45.7100,45.8500,45.3700,45.4300,2676200,0
20070212,45.4100,45.5000,45.0800,45.1000,4630288,0
20070213,45.1100,45.2600,44.8300,45.0500,3620604,0
20070214,44.9400,45.2000,44.8100,44.9300,3354096,0
20070215,44.9300,46.3100,44.9300,46.1000,6269500,0
20070216,46.0600,46.1400,45.5500,46.0100,3913900,0
20070220,45.8300,46.4900,45.8000,46.3200,3462700,0
20070221,46.3000,46.4200,45.7900,45.8800,3649600,0
20070222,45.7900,45.8300,45.1300,45.6100,4137600,0
20070223,45.6400,45.7500,45.2100,45.3200,3662200,0
20070226,45.3300,45.5700,45.1300,45.5200,3486676,0
20070227,45.1700,45.3900,43.3900,44.6200,5921200,0
20070228,45.0500,45.1800,44.4100,44.7100,5095600,0
20070301,44.0200,44.8500,43.3200,44.6300,4655583,0
20070302,44.2400,44.6100,43.8200,44.1600,6861300,0
20070305,43.4700,44.7500,43.2300,43.9100,5505500,0
20070306,44.2000,44.6100,43.8000,44.4500,4921400,0
20070307,44.2200,44.5000,43.9100,44.0500,4115800,0
20070308,44.2000,45.1800,44.0600,44.6200,5775600,0
20070309,44.6200,44.9100,44.3500,44.5900,3947800,0
20070312,44.5200,44.9500,44.4200,44.7900,3340800,0
20070313,44.4600,45.4200,44.1100,44.1400,6790100,0
20070314,44.2800,45.0500,43.9100,44.6000,7328700,0
20070315,44.5000,46.2100,44.3500,45.7200,9551056,0
20070316,45.7400,46.7000,45.4400,46.2600,9584655,0
20070319,46.7400,46.9500,46.4300,46.5300,6307858,0
20070320,46.5200,46.8200,46.1500,46.3700,5361609,0
20070321,46.3700,47.1800,46.0500,47.0700,8700735,0
20070322,47.2500,47.4100,46.5100,47.3700,4423000,0
20070323,47.3400,47.8600,47.0100,47.7700,4247535,0
20070326,48.9500,49.1000,46.6800,47.3000,9784311,0
20070327,47.1100,47.3200,46.8300,46.9400,5416100,0
20070328,46.6800,46.7000,45.8800,46.3500,6318905,0
20070329,46.3600,46.6100,45.9200,46.2000,4047697,0
20070330,46.2000,46.3600,45.5200,45.8900,4593800,0
20070402,45.7400,46.0100,45.5600,45.8100,3400702,0
20070403,45.9100,46.4700,45.8600,46.2000,4259084,0
20070404,46.3000,46.3700,45.8300,46.0000,3658481,0
20070405,46.0000,46.4400,45.9500,46.2400,2889600,0
20070409,46.3000,46.7200,45.9700,46.6000,4394740,0
20070410,46.5200,46.7700,46.3000,46.6700,5542219,0
20070411,46.6700,46.6700,45.6900,45.9900,5064408,0
20070412,46.0300,46.0800,45.5200,45.9300,3059992,0
20070413,46.6100,46.6100,45.6500,45.9200,2810979,0
20070416,46.0200,46.3300,45.9000,46.1300,2875116,0
20070417,46.1300,46.1500,45.8600,45.9800,2869907,0
20070418,45.9100,46.1700,45.7500,45.9600,3762040,0
20070419,46.0000,46.2000,45.7600,45.9500,3157394,0
20070420,46.3800,46.5600,45.5600,45.8000,6186068,0
20070423,45.8700,46.1000,45.7500,45.8700,3771329,0
20070424,45.9200,46.3400,45.5300,45.8900,8265531,0
20070425,45.9400,46.1600,45.7200,45.9800,5081449,0
20070426,45.8800,46.2500,45.7500,45.8300,3762234,0
20070427,45.7100,45.7600,45.0200,45.0200,4258408,0
20070430,45.0000,45.1200,43.8700,43.9000,8622360,0
20070501,44.1300,44.4000,43.5000,44.2300,6414560,0
20070502,44.5500,44.9600,44.3000,44.5800,6038437,0
20070503,44.7800,45.0000,44.3600,44.5500,3890260,0
20070504,44.6000,44.9200,44.4805,44.8200,4148595,0
20070507,44.7500,45.1300,44.6600,45.0500,3689267,0
20070508,44.8700,45.3000,44.7800,44.9800,5314900,0
20070509,44.9300,45.3000,44.8700,45.1500,4120660,0
20070510,44.9500,45.2300,44.4500,44.4700,4888527,0
20070511,44.5100,44.6900,44.0300,44.1400,4074905,0
20070514,44.1100,44.3800,44.0000,44.2300,4073810,0
20070515,44.4600,45.1200,44.1500,44.4700,6483544,0
20070516,44.5000,45.3000,44.2200,45.2800,4990458,0
20070517,45.3000,45.6500,45.1100,45.3400,4806440,0
20070518,45.3900,45.7900,45.2000,45.7400,5314100,0
20070521,45.6300,45.8500,45.0200,45.1200,2993865,0
20070522,45.0400,45.2500,44.6900,44.7700,3276507,0
20070523,44.8100,45.0900,44.6900,44.6900,3297602,0
20070524,44.6000,45.0000,44.4800,44.5900,4173402,0
20070525,44.6600,45.4300,44.5500,45.0900,2859068,0
20070529,45.2200,45.5300,45.0800,45.3700,3913172,0
20070530,45.2000,45.9200,45.1700,45.2500,4850067,0
20070531,45.2400,45.4400,45.0600,45.1300,3823385,0
20070601,45.1300,45.4300,45.0100,45.1300,5027853,0
20070604,45.1000,45.4400,45.0300,45.2300,3476342,0
20070605,45.2200,45.4200,44.9500,44.9600,3895641,0
20070606,44.7000,44.9800,44.2800,44.2900,5421515,0
20070607,44.3000,44.4900,43.9500,43.9500,6613859,0
20070608,43.9300,44.4000,43.9300,44.3100,4000345,0
20070611,44.3200,44.5500,44.1700,44.2500,2869730,0
20070612,44.1100,44.3400,43.4800,43.4900,4536566,0
20070613,43.8100,44.4600,43.7600,44.0000,4749470,0
20070614,44.0000,44.1600,43.7200,43.8500,4593822,0
20070615,44.2200,44.7500,44.2100,44.2600,5803610,0
20070618,44.2700,44.4200,43.9500,44.2700,4436927,0
20070619,44.0200,44.2000,43.5900,43.6600,6294793,0
20070620,43.8500,43.8600,43.5300,43.6600,6048292,0
20070621,43.6700,44.8600,43.6600,44.8500,7295606,0
20070622,44.7000,45.4700,44.5500,44.9700,9336705,0
20070625,45.5000,45.5000,43.9700,44.2500,9554186,0
20070626,44.2600,44.4660,43.6400,43.7300,7393650,0
20070627,43.7500,44.2100,43.6700,44.0700,5003697,0
20070628,43.8300,43.9500,43.4300,43.5300,6300081,0
20070629,43.8400,43.9400,43.3094,43.5400,4046796,0
20070702,43.8400,43.9200,43.5800,43.7100,5070333,0
20070703,43.8900,43.8900,43.5000,43.8500,3284543,0
20070705,43.6900,43.9800,43.6700,43.9000,3773244,0
20070706,43.9100,44.5900,43.8900,44.4100,5601167,0
20070709,44.5600,44.9400,44.3500,44.6900,5982075,0
20070710,44.3900,44.6500,43.9800,44.0700,7065785,0
20070711,44.0000,44.2300,43.5600,44.1600,6445900,0
20070712,44.4100,45.2100,44.1600,45.1000,7085497,0
20070713,45.1000,45.4200,44.6500,45.2000,3948733,0
20070716,44.9800,45.1000,44.7100,44.9600,4004204,0
20070717,44.8700,44.9600,44.2600,44.5300,9412641,0
20070718,44.2500,44.9400,44.2500,44.8000,6243004,0
20070719,44.8200,45.2700,44.6800,45.1700,5443680,0
20070720,45.1400,45.8400,44.8300,45.4900,10285603,0
20070723,45.4000,45.7400,45.3400,45.6500,6735119,0
20070724,45.5100,45.8200,44.9700,45.0800,7128819,0
20070725,45.3500,45.8400,44.8000,45.6200,6448079,0
20070726,45.5200,45.9000,44.9500,45.2000,9448458,0
20070727,45.1600,45.7500,44.5500,44.5500,6448786,0
20070730,44.8000,45.0600,44.2500,44.8300,5767216,0
20070731,45.3500,45.5300,44.1800,44.1800,6319117,0
20070801,44.1700,44.7600,44.1000,44.7300,5768773,0
20070802,44.7300,45.0100,44.4900,44.8100,5074335,0
20070803,44.7500,44.9200,44.0700,44.0900,5324805,0
20070806,43.7500,45.2000,43.7500,45.1500,6624910,0
20070807,44.8500,45.7300,44.8000,45.5000,6871148,0
20070808,45.5000,46.5200,45.2800,46.3300,7669004,0
20070809,45.9900,47.7200,45.6000,47.1400,10692669,0
20070810,47.0100,47.0200,46.1200,46.4200,8232885,0
20070813,46.5000,46.5000,45.2200,45.6400,7773500,0
20070814,45.5000,45.8000,45.1000,45.2300,5539000,0
20070815,45.0400,45.3100,44.5200,44.6100,7690579,0
20070816,44.1100,45.2700,43.9900,45.1200,9209251,0
20070817,45.7300,46.0000,45.0500,45.6700,6673000,0
20070820,45.6100,45.7900,44.8800,44.9600,4038000,0
20070821,45.0800,45.4400,44.8100,45.0200,4119200,0
20070822,45.2600,45.3800,44.8100,45.0200,3227700,0
20070823,45.1600,45.3000,44.5400,44.8100,4420900,0
20070824,44.9600,45.1000,44.6800,45.1000,3271221,0
20070827,44.8800,45.1600,44.3300,44.3900,3411170,0
20070828,44.3900,44.4100,43.6000,43.6000,4314715,0
20070829,43.7500,44.8500,43.7500,44.8400,4000000,0
20070830,44.4400,45.1000,44.3000,44.6200,3356000,0
20070831,44.9400,45.3200,44.6000,45.0700,3358100,0
20070904,45.0100,45.5000,44.9000,45.4300,3228216,0
20070905,45.6900,45.6900,44.9400,45.1400,5018600,0
20070906,45.2000,45.4300,44.7900,45.0800,3519689,0
20070907,44.7600,44.8000,43.7800,44.1500,6207600,0
20070910,44.2500,44.4200,43.7400,44.0500,3937829,0
20070911,44.2000,44.8800,44.0500,44.8500,3278580,0
20070912,44.7100,45.5000,44.6800,45.0300,4275924,0
20070913,45.3800,45.6200,45.1000,45.4200,3624537,0
20070914,45.0800,45.4400,44.9600,45.2800,4055500,0
20070917,45.0400,45.4200,45.0400,45.0900,2162137,0
20070918,45.2300,46.4400,45.2000,46.2000,4330194,0
20070919,46.3000,46.8500,45.9200,46.0500,4007800,0
20070920,45.9300,46.0400,45.1700,45.3500,6492200,0
20070921,45.4200,45.9700,45.2200,45.4100,5966100,0
20070924,45.4700,46.0000,45.0000,45.7500,3581154,0
20070925,45.6800,47.1100,45.4900,46.8900,6900572,0
20070926,46.4800,48.0500,46.3200,47.7100,7173557,0
20070927,47.7200,48.0900,47.2900,47.9300,5201700,0
20070928,47.7800,47.8100,47.0300,47.2400,5642100,0
20071001,41.4400,41.7800,39.9400,40.1600,67445766,0
20071002,40.3000,40.3300,38.6600,40.0800,39884950,0
20071003,39.9900,40.0500,39.1353,39.4400,16754697,0
20071004,39.5000,40.0300,39.3100,39.7700,12756136,0
20071005,39.6000,39.7900,39.1200,39.3000,14620846,0
20071008,39.1500,39.3100,38.8000,39.1300,9352311,0
20071009,39.0900,39.6700,39.0700,39.1900,9629000,0
20071010,39.2800,39.4300,38.8400,38.8700,8027700,0
20071011,39.0000,39.3000,38.6600,38.6800,13238989,0
20071012,38.8700,39.1400,38.7100,38.8200,6890518,0
20071015,38.9300,38.9300,38.5000,38.8000,7832460,0
20071016,38.6500,38.7500,38.4200,38.6700,7448550,0
20071017,38.8000,38.9200,38.0900,38.3700,7380900,0
20071018,38.3000,38.4000,37.7700,38.3700,8360600,0
20071019,38.3400,38.3700,37.7700,37.8500,8623100,0
20071022,37.8400,37.9700,37.1000,37.7000,12171410,0
20071023,37.9700,38.3400,37.5000,38.2600,12517600,0
20071024,38.2600,39.5200,38.2500,39.4500,15145500,0
20071025,39.5300,40.2500,39.5300,39.9800,10866767,0
20071026,40.0200,40.4000,39.9000,40.1800,6097500,0
20071029,40.1100,40.2500,39.4200,39.7000,5822718,0
20071030,39.6800,39.7500,39.3300,39.4800,4908781,0
20071031,39.4200,39.9600,39.0000,39.6500,7035650,0
20071101,39.6000,39.6900,38.9200,39.0300,6128699,0
20071102,39.0600,39.2800,38.6500,39.1100,5680514,0
20071105,38.6100,39.0000,38.3300,38.6800,6230126,0
20071106,38.7100,38.8200,38.0300,38.5800,6655676,0
20071107,38.2300,39.2400,38.0100,38.4900,7882561,0
20071108,38.4100,39.1500,38.0600,39.0300,8090698,0
20071109,38.6000,38.9000,38.0900,38.1300,4843334,0
20071112,38.0100,39.1500,38.0100,38.4400,6212957,0
20071113,38.6900,39.2900,38.6500,39.1000,8254836,0
20071114,39.2000,40.3500,39.2000,39.7500,19071292,0
20071115,39.6700,40.0700,39.5100,39.5900,9683747,0
20071116,39.9400,40.2100,39.5300,39.9700,9346989,0
20071119,39.7500,39.8100,39.0100,39.2800,7976954,0
20071120,39.2600,40.0400,39.1500,39.7700,9499174,0
20071121,39.8500,39.8600,39.3400,39.4000,5287092,0
20071123,39.7400,39.9900,39.5500,39.7300,2776299,0
20071126,39.6500,39.9800,39.1100,39.2100,5539744,0
20071127,39.3300,39.5600,37.7600,38.2900,9595603,0
20071128,38.2400,38.6300,37.5100,38.3100,10123912,0
20071129,38.3300,38.3300,37.0600,37.2900,11721343,0
20071130,37.3100,37.5600,36.5000,36.5900,11113716,0
20071203,36.8200,36.9800,36.3500,36.4000,6246386,0
20071204,36.5500,36.5800,35.8000,35.8100,9602777,0
20071205,35.8200,36.4900,35.8200,36.4600,9204891,0
20071206,36.4600,37.0400,36.4200,36.5900,6409377,0
20071207,36.5800,37.1800,36.5000,37.1100,7293548,0
20071210,37.1400,37.5600,37.0200,37.2400,5408005,0
20071211,37.3700,37.9200,36.7900,36.9000,7991752,0
20071212,37.3500,37.9000,36.5000,37.0000,9694050,0
20071213,36.7400,36.8500,36.5200,36.6500,9308051,0
20071214,36.2200,37.1700,36.2200,36.5900,8984161,0
20071217,36.5100,37.0900,36.4500,36.8500,9013237,0
20071218,37.0400,37.4400,36.3500,37.2400,9285146,0
20071219,37.1700,37.3500,36.3700,36.3800,8683010,0
20071220,36.3500,36.4900,35.8600,36.2500,13391309,0
20071221,38.8000,39.0000,38.3400,38.4700,15508696,0
20071224,38.4600,39.2500,38.0800,39.0200,4077982,0
20071226,38.9000,39.0200,38.4000,38.6200,3827932,0
20071227,38.2600,38.7100,38.1600,38.3800,3582038,0
20071228,38.4000,39.0000,38.4000,38.6200,1329141,0
20071231,38.4300,38.6200,38.0000,38.0800,4065024,0
20080102,37.9900,38.6650,37.2500,37.3400,7299203,0
20080103,36.0000,36.0000,34.9100,35.0600,16205377,0
20080104,34.8300,34.9800,34.1800,34.2900,11552437,0
20080107,34.4300,35.1900,34.2600,35.0700,2852653,0
20080108,35.1000,35.5000,34.1100,34.1700,729500,0
20080109,34.2800,34.5000,33.0900,33.7500,14386633,0
20080110,33.5600,34.9200,33.5000,34.5200,9405405,0
20080111,34.2800,34.4000,33.5300,33.7000,7983665,0
20080114,33.9000,33.9000,33.1300,33.3100,6754285,0
20080115,33.1700,33.2500,32.8000,33.0100,8780329,0
20080116,32.8000,33.6000,32.7600,33.2400,8514448,0
20080117,33.3000,33.7300,33.1100,33.3400,9080697,0
20080118,33.5000,34.8000,33.1700,33.7100,11116210,0
20080122,33.1100,34.4300,32.5000,34.0700,13406566,0
20080123,33.5000,35.6400,33.4000,35.4200,951500,0
20080124,35.0000,35.0800,34.2400,34.9900,9071350,0
20080125,35.2500,35.5100,33.9800,34.2800,7861514,0
20080128,33.4500,34.4700,33.4500,34.4500,7115618,0
20080129,34.6000,34.8300,33.9200,34.7200,6075374,0
20080130,34.5100,35.0000,34.2000,34.3200,5850394,0
20080131,34.0000,35.5000,33.9900,35.1100,636600,0
20080201,35.1800,36.3200,34.6200,36.3200,8139798,0
20080204,36.1800,36.3500,35.1800,35.4500,6272683,0
20080205,35.5900,35.7500,34.9100,34.9500,6487684,0
20080206,35.1200,35.4670,34.4000,34.5200,6232147,0
20080207,34.3900,35.3600,34.2600,34.7400,7342505,0
20080208,35.2300,35.7800,34.9500,35.0800,7497261,0
20080211,35.1400,36.0700,34.9000,35.9100,6231465,0
20080212,36.0500,36.5000,36.0500,36.2400,6491925,0
20080213,36.4400,36.5000,36.1000,36.2000,5655784,0
20080214,36.1500,36.3600,35.3300,35.5300,4841828,0
20080215,35.5500,35.6200,35.0000,35.4700,4997017,0
20080219,35.6600,35.9000,35.2000,35.4600,508100,0
20080220,35.4200,36.1700,35.2900,36.0000,5389501,0
20080221,36.0600,36.6900,35.9000,36.4400,7977251,0
20080222,36.6500,37.4600,36.4800,37.4100,7957347,0
20080225,37.4000,37.6500,36.7600,37.3700,5957261,0
20080226,37.2600,37.9800,37.2500,37.7500,4853570,0
20080227,37.4200,37.8200,37.2700,37.4100,4006930,0
20080228,37.2100,37.5000,36.9250,37.1400,4318457,0
20080229,37.0000,37.1900,36.3800,36.5100,5239424,0
20080303,36.3900,36.6400,35.9900,36.4500,6173349,0
20080304,36.7500,37.1000,35.9000,36.8700,8131855,0
20080305,37.0000,37.1500,36.0000,36.2800,6321306,0
20080306,36.0500,36.4100,35.6300,35.6400,5212795,0
20080307,35.4200,36.0900,34.7600,35.5300,5039938,0
20080310,35.5000,35.9800,35.0100,35.0700,4682312,0
20080311,35.4200,36.4000,35.0800,36.3600,7027842,0
20080312,36.3700,37.2100,36.2600,36.4600,5104265,0
20080313,36.2400,36.7400,36.0000,36.5300,5407862,0
20080314,36.7200,36.7200,35.4800,35.9600,6647944,0
20080317,35.1600,36.2500,35.1600,35.7400,7108930,0
20080318,35.7700,36.8700,35.7700,36.8500,6731088,0
20080319,36.9900,37.3300,36.3000,36.3800,8394702,0
20080320,36.4200,36.9400,36.0000,36.7800,10100793,0
20080324,38.2500,38.8900,37.7900,38.6100,9976493,0
20080325,38.6600,38.7500,37.6400,38.0100,5740657,0
20080326,37.7500,38.3100,37.5640,37.9600,4524223,0
20080327,38.1200,38.3500,37.1600,37.2600,5696122,0
20080328,37.2900,37.7600,37.1500,37.4300,3881930,0
20080331,37.4300,38.2600,37.2400,38.0900,6294922,0
20080401,38.1700,39.0000,37.7000,38.9300,6197051,0
20080402,38.8000,38.8300,37.6800,38.1400,5737716,0
20080403,37.9300,38.4000,37.9300,38.1900,3888504,0
20080404,38.1700,38.4100,37.6000,37.9000,4876983,0
20080407,38.2000,38.6400,37.8842,38.0500,5093985,0
20080408,38.0000,38.1700,37.3900,37.6200,6443484,0
20080409,37.5700,37.6200,36.6500,36.9100,5655395,0
20080410,36.8400,36.8900,36.4000,36.6200,6807158,0
20080411,36.2800,36.5900,35.9000,36.0800,6750739,0
20080414,36.0800,36.3200,35.1300,35.4400,6423140,0
20080415,35.6000,35.8600,35.2300,35.6200,5871764,0
20080416,35.7200,36.0000,35.5700,35.7800,4234903,0
20080417,35.7000,35.9500,35.6000,35.7300,3641286,0
20080418,36.0000,36.4300,35.7800,35.9600,4910752,0
20080421,35.6900,36.0800,35.6300,35.7900,2653596,0
20080422,35.6100,35.7200,34.9700,35.2700,4216008,0
20080423,35.3400,35.9000,35.0600,35.6700,4482234,0
20080424,35.6600,36.2000,35.4800,35.8200,4614265,0
20080425,36.0000,36.1153,34.9700,35.4900,6666270,0
20080428,35.5000,35.8000,35.3200,35.4800,4724931,0
20080429,35.3600,35.7700,35.3000,35.6100,3055649,0
20080430,35.7200,35.7500,34.7000,34.8500,5924423,0
20080501,34.9300,36.0000,34.5900,35.6900,6238169,0
20080502,35.6900,35.9000,35.0000,35.2800,6186102,0
20080505,35.3000,35.7100,35.0000,35.4000,4632391,0
20080506,35.3300,35.4500,34.8400,35.3900,5541005,0
20080507,35.3500,35.9400,35.3100,35.3400,5601249,0
20080508,35.4000,35.4900,35.0700,35.1700,4016607,0
20080509,35.0500,35.2600,34.9000,34.9900,3078054,0
20080512,35.0100,35.5400,35.0100,35.5000,4043388,0
20080513,35.5300,35.8400,35.2300,35.4600,3674307,0
20080514,35.5500,36.3800,35.3400,36.1000,4422725,0
20080515,36.1900,36.7000,35.8100,36.5600,4501861,0
20080516,36.5500,36.7000,35.8000,36.3700,4378379,0
20080519,36.4800,36.6200,36.0800,36.1800,4411107,0
20080520,36.1800,36.7200,35.7900,36.0800,5303928,0
20080521,36.1900,36.3400,35.2300,35.2800,5153479,0
20080522,35.3900,35.8400,35.1375,35.6800,4140393,0
20080523,35.5800,35.5900,35.0900,35.0900,4015405,0
20080527,35.1700,35.8600,35.0300,35.6400,4982268,0
20080528,35.6600,36.0700,35.4000,35.5800,4763803,0
20080529,35.4500,36.2018,35.4000,36.0300,6757329,0
20080530,35.9000,36.1900,35.8124,36.0200,4219386,0
20080602,35.9000,36.2500,35.5000,36.1100,5998442,0
20080603,36.2900,36.5500,35.9100,36.3400,7880933,0
20080604,36.1700,36.7200,36.0000,36.3400,4705434,0
20080605,36.5000,37.2000,36.2000,36.7000,6126435,0
20080606,36.3300,36.6999,35.5000,35.5300,5968808,0
20080609,35.5200,35.8480,35.2500,35.6200,4757442,0
20080610,35.4100,36.0400,35.4000,35.7000,5884594,0
20080611,35.6900,35.8300,35.1200,35.3200,6441560,0
20080612,35.5600,36.0700,35.2000,35.4500,4690384,0
20080613,35.7500,36.2900,35.4501,36.2600,5117994,0
20080616,36.3200,36.4000,35.7500,36.2500,4684425,0
20080617,36.3600,36.4000,35.6600,35.7300,3961562,0
20080618,35.5000,35.7000,34.9500,35.1300,6608816,0
20080619,35.2000,35.6800,35.0100,35.4400,5580122,0
20080620,35.3600,35.6000,34.8100,35.0700,9063687,0
20080623,35.4100,36.0500,34.2700,34.7000,10536479,0
20080624,34.6400,34.6400,33.7500,33.9900,7801961,0
20080625,34.0600,34.7400,33.8000,33.9500,9151973,0
20080626,33.8200,33.8800,32.8500,32.8800,8303234,0
20080627,32.8000,33.4100,32.6400,32.9700,13174174,0
20080630,32.9600,33.0500,32.4100,32.5100,9261930,0
20080701,32.3700,32.7500,31.9900,32.4300,10090621,0
20080702,32.4700,32.4700,31.3400,31.3900,12544416,0
20080703,31.2600,31.9100,31.2500,31.4500,4883566,0
20080707,31.4600,31.9500,31.3400,31.7000,10331257,0
20080708,31.6600,32.2500,31.5600,31.8900,9939136,0
20080709,31.9900,32.3300,31.7900,32.0900,7835527,0
20080710,32.3400,33.7200,32.3000,33.2900,15635777,0
20080711,32.8900,33.2100,32.2450,32.7200,9960832,0
20080714,32.9800,33.0700,32.2500,32.5000,7469268,0
20080715,32.2800,32.8400,31.6900,32.3300,9889886,0
20080716,32.5500,33.6300,32.2600,33.5100,8283290,0
20080717,33.6600,34.5400,32.7800,34.3100,7982400,0
20080718,34.3300,34.6100,33.7900,34.1800,6855374,0
20080721,34.2500,34.4300,33.5000,33.8400,4681898,0
20080722,33.6100,34.6000,33.5100,34.3900,5735282,0
20080723,34.5000,35.3100,34.1700,34.6800,7775968,0
20080724,34.5500,34.8100,33.7200,33.7800,7364849,0
20080725,33.8900,34.2900,33.4100,33.5600,5423009,0
20080728,33.5500,33.8800,32.9100,33.1800,5713543,0
20080729,33.3300,33.9000,33.1500,33.8400,5321951,0
20080730,34.0200,34.8600,33.8300,34.1500,7337727,0
20080731,34.4700,34.8400,33.8800,34.3400,6474119,0
20080801,34.5200,34.5800,33.6600,33.9300,4866719,0
20080804,34.0100,34.6100,33.5300,34.3400,6614374,0
20080805,34.4200,35.5200,34.3800,35.4700,6503027,0
20080806,35.6100,35.9000,35.4000,35.8100,6247811,0
20080807,35.5800,35.7600,35.0900,35.2400,5054842,0
20080808,35.3300,36.7500,35.0500,36.5500,6958409,0
20080811,36.4400,37.3000,36.3000,36.7200,6630580,0
20080812,36.5200,37.5000,36.2100,37.1000,6331876,0
20080813,37.1100,37.2400,36.4200,36.9100,6360552,0
20080814,36.6600,37.5000,36.2500,37.1600,5288918,0
20080815,37.3000,37.8500,36.9900,37.2700,5181275,0
20080818,37.2700,37.5000,36.8200,37.1200,4337101,0
20080819,36.8600,37.0000,36.1900,36.3900,4291770,0
20080820,36.4800,36.4800,35.5800,35.8300,5702676,0
20080821,35.5800,36.3700,35.4000,36.2300,3927294,0
20080822,36.3200,36.7300,36.1700,36.4700,4045511,0
20080825,36.2600,36.5200,35.4100,35.5600,5168355,0
20080826,35.6200,35.7500,35.1300,35.5800,4218017,0
20080827,35.5800,35.7000,34.9800,35.2800,5362503,0
20080828,35.6500,36.6000,35.4500,36.5200,7003587,0
20080829,36.0100,36.7600,36.0100,36.4300,5373416,0
20080902,36.6600,37.2400,35.9800,36.0000,8681973,0
20080903,35.9700,36.0200,35.2200,35.9200,9279039,0
20080904,35.8100,35.9000,34.8600,34.9400,8327364,0
20080905,34.8000,35.0900,34.0400,34.5900,7470877,0
20080908,35.5000,36.0900,34.7300,36.0000,9513656,0
20080909,36.1500,36.3200,35.1300,35.2300,8508155,0
20080910,35.3300,36.0500,35.3000,35.7500,7120672,0
20080911,35.6100,36.7100,35.4900,36.6700,7945355,0
20080912,36.4400,36.6700,35.9200,36.0700,6916583,0
20080915,35.0100,35.6500,34.2100,34.2700,11306472,0
20080916,33.9400,34.0000,32.9300,33.4800,13000159,0
20080917,33.6400,33.6400,31.8500,31.9600,14131203,0
20080918,32.3200,33.1500,31.8800,32.8400,12340762,0
20080919,33.7400,34.0500,32.5600,32.9600,10905929,0
20080922,32.7100,32.9600,31.7100,31.7600,8520708,0
20080923,31.7600,32.0100,31.2600,31.3500,9748292,0
20080924,31.6400,31.9500,31.0000,31.6200,6390342,0
20080925,31.7700,32.3600,31.7100,32.1300,6009132,0
20080926,31.4500,32.9500,31.3600,32.7300,6659533,0
20080929,31.7000,32.5500,30.2600,31.0000,12548575,0
20080930,31.5000,31.5900,30.6500,30.9600,13120699,0
20081001,30.8200,30.9600,29.5900,29.7400,10942311,0
20081002,30.0900,30.1000,29.0600,29.1200,10580616,0
20081003,29.6400,29.6400,27.8500,27.9600,10832915,0
20081006,27.0400,27.8300,26.1700,27.5400,12182137,0
20081007,28.1000,28.5900,26.6400,26.7400,11195072,0
20081008,26.1000,27.5600,26.0900,26.1800,12239776,0
20081009,26.8900,27.2700,25.0900,25.2800,13108794,0
20081010,23.8600,26.2300,22.3000,23.2200,28559084,0
20081013,24.6300,24.8100,23.8900,24.5900,11764825,0
20081014,25.9600,25.9600,22.6800,23.2600,16788739,0
20081015,23.0000,23.4000,21.8000,21.9100,14550596,0
20081016,22.0800,23.6100,21.5450,23.5100,17071129,0
20081017,23.5000,24.1900,21.8625,23.3000,10532969,0
20081020,23.8700,24.6300,23.4600,24.6200,7987372,0
20081021,24.3300,25.1300,24.2300,24.3500,7835348,0
20081022,23.9100,24.2000,22.7500,23.3600,9008366,0
20081023,23.7000,23.8200,22.2600,23.3300,9448557,0
20081024,21.7900,23.1400,21.5600,22.5900,11002259,0
20081027,21.9200,22.9025,21.2800,21.4000,10238802,0
20081028,22.3900,24.9800,21.8700,24.9600,14600717,0
20081029,24.7500,25.0100,23.6600,23.7400,9133907,0
20081030,24.6400,25.3800,24.6000,25.2000,9734384,0
20081031,25.1500,26.0800,24.9100,25.4600,9369357,0
20081103,25.4400,25.8500,24.3800,24.6100,6584443,0
20081104,25.3200,25.9400,24.8830,25.6200,6958648,0
20081105,25.3800,25.5700,24.3400,24.4600,6550727,0
20081106,24.2500,24.8200,23.3000,23.4800,6979867,0
20081107,23.5800,24.2400,23.3400,23.8800,5775624,0
20081110,23.9200,24.3600,23.2700,23.5900,5262059,0
20081111,23.4100,24.2900,22.9900,23.6400,5272770,0
20081112,23.2600,23.5600,22.7800,23.0000,5827282,0
20081113,23.1700,24.7000,22.3500,24.5500,9848294,0
20081114,24.0400,24.8800,23.4000,23.4300,9573943,0
20081117,23.0900,23.4200,22.5900,22.6500,6923715,0
20081118,22.5900,23.7800,22.5000,23.7500,8491722,0
20081119,23.5600,24.5900,22.9900,23.0100,9959848,0
20081120,22.8100,24.1800,22.6300,22.8500,11340481,0
20081121,23.4200,23.4200,21.5000,23.1600,12862852,0
20081124,23.4400,24.5600,22.7600,24.1300,10982759,0
20081125,24.6900,24.9700,23.1400,23.8100,9826609,0
20081126,23.5000,24.6600,23.2400,24.5700,6654005,0
20081128,24.4200,24.9000,24.4200,24.7400,2564404,0
20081201,24.4800,24.4800,22.9600,23.0600,7028116,0
20081202,22.9800,23.9100,22.7700,23.6500,7899227,0
20081203,23.0000,24.2600,23.0000,24.0200,8633642,0
20081204,23.7500,24.9100,23.6300,24.4700,8774662,0
20081205,24.1200,26.0000,23.7000,25.9400,10509743,0
20081208,26.6900,26.7100,25.7520,26.3200,9898325,0
20081209,26.1600,26.6500,25.7300,25.9200,8402524,0
20081210,26.0900,26.5000,25.8800,26.3500,4688476,0
20081211,26.3400,27.0100,26.0800,26.2000,5937598,0
20081212,26.0000,26.2700,25.3400,26.1500,6476229,0
20081215,26.2500,26.3500,25.5100,25.7800,5384471,0
20081216,25.9800,26.5400,25.3200,26.4800,8361416,0
20081217,26.0800,26.3900,25.5500,25.7300,8026575,0
20081218,25.8700,26.1900,25.4100,25.7400,6923462,0
20081219,26.5800,26.5800,25.4300,26.0800,12499515,0
20081222,25.0000,25.3500,24.3200,24.9800,9989000,0
20081223,25.0900,25.1500,23.8400,24.0800,6196341,0
20081224,24.1500,24.2700,23.9100,24.1100,1960341,0
20081226,24.1700,24.2700,23.6200,23.8200,2461474,0
20081229,23.7900,24.1100,23.4300,23.6500,6570760,0
20081230,23.8200,23.9600,23.5700,23.9400,5945917,0
20081231,23.9600,24.8500,23.9400,24.6700,6572553,0
20090102,24.6500,25.6700,24.6100,25.5500,5266647,0
20090105,25.4300,26.9700,25.4300,26.8400,11938356,0
20090106,26.7600,27.3000,26.4200,26.7100,7691985,0
20090107,26.4500,27.6400,26.3300,27.0300,8245272,0
20090108,26.9300,27.0000,26.3600,26.8400,5904094,0
20090109,26.4700,26.5200,25.6000,26.1500,9360528,0
20090112,26.0600,26.3200,25.7700,25.9000,5616998,0
20090113,25.9000,26.1500,25.7600,26.0700,7329463,0
20090114,25.8200,26.2500,25.3700,26.1400,10070523,0
20090115,26.0000,27.1800,25.9100,26.9000,11143158,0
20090116,27.2500,27.3700,26.4100,26.9100,8956941,0
20090120,26.8200,27.0200,25.8000,25.9400,7714721,0
20090121,26.2800,26.3950,25.6800,26.3300,7766726,0
20090122,25.9700,27.3500,25.9500,26.8000,10783557,0
20090123,26.3300,27.0000,26.0100,26.9300,8555378,0
20090126,27.0100,27.5000,26.6300,26.8000,9614598,0
20090127,27.0000,27.1600,26.4200,27.0000,7279646,0
20090128,27.4000,28.3000,27.1300,27.8900,8933243,0
20090129,27.4100,28.0700,27.4100,27.8900,9221268,0
20090130,27.9600,28.2400,27.2400,27.4100,9278485,0
20090202,27.1500,27.2800,26.5900,27.0200,7998505,0
20090203,27.5800,27.9125,26.1300,27.7500,11471964,0
20090204,27.8400,28.0400,26.8300,27.0000,9128785,0
20090205,26.2000,27.7000,26.2000,27.5700,8333927,0
20090206,27.6400,28.3900,27.4100,28.1600,8531042,0
20090209,28.1000,28.3100,27.4000,28.0000,6469290,0
20090210,27.7800,28.0800,26.8600,27.0400,8394530,0
20090211,27.2800,27.2800,26.4400,26.8900,5418935,0
20090212,26.4000,27.0600,26.1700,26.9900,6929075,0
20090213,27.2100,27.3500,26.0900,26.1300,9048255,0
20090217,25.7300,25.8500,25.1500,25.4600,9826535,0
20090218,25.5800,25.9000,25.0800,25.6400,6880894,0
20090219,26.1500,27.2500,25.7900,25.8300,9317885,0
20090220,25.6800,25.8500,24.9900,25.0800,12459881,0
20090223,24.7100,25.2500,23.7600,24.1400,14847378,0
20090224,24.2600,24.7800,24.1000,24.3700,11578241,0
20090225,24.2900,24.3200,23.4700,23.5200,10107138,0
20090226,23.9500,24.0700,23.2700,23.3000,8325829,0
20090227,23.1200,24.1800,23.0400,23.8600,13246520,0
20090302,23.3800,23.9200,23.1600,23.2400,8697791,0
20090303,23.0000,23.3100,22.5400,22.7700,15573287,0
20090304,23.1500,23.1600,22.1300,22.7800,13277026,0
20090305,22.3400,22.7700,21.6500,21.8400,10474222,0
20090306,21.9900,22.2000,21.5900,22.0900,13192438,0
20090309,21.8300,22.2900,21.3900,21.5000,8190593,0
20090310,21.8400,22.7600,21.7500,22.6000,11148951,0
20090311,22.6700,23.3900,22.5100,22.6400,7624471,0
20090312,22.6400,23.5100,22.3600,23.4300,6116550,0
20090313,23.4800,24.1000,23.4800,23.8800,6638804,0
20090316,24.0200,24.3500,23.3600,23.4400,7317031,0
20090317,23.4100,24.3500,23.3900,24.3000,9941436,0
20090318,24.1900,24.3600,23.6200,24.0200,8838265,0
20090319,24.2200,24.4700,23.6700,24.0500,8388102,0
20090320,24.2800,24.8100,24.0400,24.2900,11682088,0
20090323,25.8000,27.1500,25.5300,26.5800,19491032,0
20090324,26.3300,26.6700,26.1000,26.2900,9916319,0
20090325,26.5200,27.5000,26.4500,26.8300,11684990,0
20090326,27.0000,27.0000,26.3000,26.5600,9754983,0
20090327,26.2900,26.8700,26.1400,26.3900,7664622,0
20090330,25.9400,26.1600,25.6500,25.9900,6432609,0
20090331,26.2500,26.3900,25.7400,25.9600,9304841,0
20090401,25.5900,26.6300,25.5000,26.5000,8903752,0
20090402,27.2500,28.0000,27.0800,27.3900,10983713,0
20090403,27.3600,27.5500,26.6200,26.9100,13963186,0
20090406,26.6400,26.9400,26.3400,26.9300,7978160,0
20090407,26.5700,27.6300,26.3800,27.4000,9919002,0
20090408,27.5500,28.0000,27.2500,27.7200,6365666,0
20090409,27.9500,29.1000,27.7600,28.9800,10712854,0
20090413,28.8200,29.3500,28.7300,29.1700,5820115,0
20090414,28.8500,29.2500,28.4300,28.9000,7564771,0
20090415,28.7900,29.0700,28.0200,29.0400,7486677,0
20090416,29.2700,30.6500,28.9400,30.3900,12653387,0
20090417,30.5300,30.6900,29.5300,30.0200,11554120,0
20090420,29.6400,30.2100,29.5500,30.1000,10570105,0
20090421,29.8900,30.7400,29.5000,30.6200,7487643,0
20090422,30.3200,30.6700,29.7600,29.8600,8322902,0
20090423,29.7300,30.0000,28.9000,29.3500,7876083,0
20090424,29.6600,29.9400,29.0900,29.5900,6396886,0
20090427,30.0000,30.1700,29.1200,29.2500,9671767,0
20090428,29.2100,30.3600,28.9400,30.0000,6491398,0
20090429,30.2600,31.7700,30.0000,31.1400,10402227,0
20090430,31.4600,31.9000,31.1000,31.4300,8998255,0
20090501,31.4300,31.6400,30.7000,31.5300,8225202,0
20090504,31.7100,32.2000,31.3000,31.5500,5751959,0
20090505,31.3800,32.0400,31.0300,31.4200,7582834,0
20090506,31.3800,31.7900,31.0000,31.2100,5964699,0
20090507,31.6300,31.6300,30.2500,30.5200,8218925,0
20090508,30.7700,31.6400,30.6600,31.3900,6560212,0
20090511,31.0200,31.5500,30.7100,31.1100,4795596,0
20090512,31.2500,31.6300,30.8900,31.4400,5210578,0
20090513,30.8500,31.1300,29.9600,30.1600,5591583,0
20090514,30.1500,30.6900,29.9100,30.1400,5468155,0
20090515,30.0300,30.1300,29.3600,29.7800,8843648,0
20090518,30.0700,30.7200,29.8000,30.7000,6393880,0
20090519,30.6900,30.8500,30.4900,30.5700,4707031,0
20090520,30.6700,31.2900,30.0400,30.1700,6595976,0
20090521,29.8700,30.3200,29.3900,29.7700,5438388,0
20090522,29.7700,30.0000,29.3900,29.5600,3086534,0
20090526,29.3900,30.9300,29.2600,30.7400,7768715,0
20090527,30.7100,30.9000,30.0300,30.1300,6096156,0
20090528,30.1300,30.4000,29.3500,30.2100,8449646,0
20090529,30.2600,30.2900,29.4800,29.7900,8162782,0
20090601,30.1900,31.5300,30.1500,31.1400,8906068,0
20090602,30.9800,31.7600,30.9000,31.6200,7140276,0
20090603,31.4500,31.6000,30.9900,31.2800,5487231,0
20090604,31.3700,31.4400,30.6500,30.9300,6448001,0
20090605,31.1500,31.2300,30.5000,30.8300,6965136,0
20090608,30.7400,31.5800,30.6300,31.3000,5605686,0
20090609,31.3300,31.3850,30.8400,31.1100,5314417,0
20090610,31.2100,31.4600,30.7800,30.9900,6162423,0
20090611,30.9200,31.3100,30.8400,30.9300,5497575,0
20090612,30.8400,31.1800,30.5800,31.1800,4511648,0
20090615,31.0200,31.0200,30.1700,30.4700,5601826,0
20090616,30.6100,30.7100,30.2000,30.3900,7405213,0
20090617,30.5300,31.2600,30.4700,30.7000,9815612,0
20090618,30.8000,31.8000,30.8000,31.7200,8109123,0
20090619,31.8800,32.0000,31.3100,31.4300,11019899,0
20090622,30.0600,30.4500,29.4200,29.6400,21039629,0
20090623,29.7300,30.0800,29.1200,29.6500,7724870,0
20090624,29.8800,30.1500,29.6400,30.0000,6592690,0
20090625,29.8200,30.2900,29.7500,30.0000,8547941,0
20090626,29.8600,29.8800,29.5100,29.8000,7919818,0
20090629,29.8100,30.0600,29.4500,29.8900,7004218,0
20090630,29.8400,30.0000,29.3500,29.4000,8002354,0
20090701,29.4800,29.6600,28.8800,29.3400,9256170,0
20090702,29.1800,29.4000,28.7000,28.7000,7153595,0
20090706,28.5000,29.5300,27.8900,29.5100,8403135,0
20090707,29.5500,29.5900,28.8400,28.8600,6696997,0
20090708,29.0300,29.8400,28.7800,29.7600,8484754,0
20090709,29.8600,29.9200,29.0000,29.3800,5886633,0
20090710,29.1900,29.4800,28.7000,28.8400,5548830,0
20090713,28.9900,29.4100,28.6200,29.3200,6837992,0
20090714,29.4000,29.6000,28.9500,29.4000,6078019,0
20090715,29.6900,30.1500,29.4800,29.9900,5566797,0
20090716,29.8500,29.9100,29.1150,29.3900,9725090,0
20090717,29.3600,29.8500,29.3400,29.8200,7118908,0
20090720,29.9000,30.2500,29.7200,30.0700,7684849,0
20090721,30.2400,30.4100,29.6400,29.9600,7247777,0
20090722,30.0000,30.1800,29.6800,29.8000,6586903,0
20090723,29.8000,30.0400,29.3500,29.7400,9047171,0
20090724,29.5700,30.4400,29.5600,30.4200,7842525,0
20090727,30.2000,30.4200,29.7300,30.3700,4570873,0
20090728,30.0600,30.5900,30.0300,30.2500,4901494,0
20090729,30.1400,30.8200,30.0200,30.7500,6010332,0
20090730,30.9900,31.4200,30.8200,31.0100,5290494,0
20090731,31.0400,31.2200,30.9100,31.0500,5710339,0
20090803,31.3400,31.4100,30.7800,31.0900,6042060,0
20090804,30.9600,30.9900,30.1500,30.3900,8291836,0
20090805,30.3400,30.6000,29.9500,30.2600,6217462,0
20090806,30.2100,30.6000,30.1200,30.5300,4958868,0
20090807,30.7200,30.9800,30.4100,30.7200,6848864,0
20090810,30.6000,30.7900,30.2900,30.7200,5603410,0
20090811,30.7000,30.8700,30.4500,30.7400,4367811,0
20090812,30.5900,31.5800,30.4900,31.3200,5305420,0
20090813,31.2100,31.8500,30.8400,31.8500,8003596,0
20090814,31.6500,31.8500,31.1850,31.6200,5203597,0
20090817,31.1500,31.2900,30.4400,30.5700,6501122,0
20090818,30.7800,30.9100,30.4000,30.8200,4425838,0
20090819,30.5300,31.2000,30.4900,30.9500,5082480,0
20090820,31.0100,31.0100,30.7200,30.8900,5193383,0
20090821,31.1400,31.6400,30.8200,31.6300,7857949,0
20090824,31.6300,31.6300,31.2600,31.4100,4405142,0
20090825,31.3500,32.7000,31.3300,32.5400,9286744,0
20090826,32.5000,33.4400,31.9633,33.4100,8464799,0
20090827,33.7400,33.9700,33.4200,33.6500,8277462,0
20090828,33.7700,33.9395,33.4600,33.6800,6081643,0
20090831,33.5000,34.3000,33.4600,33.8800,8708140,0
20090901,33.7100,34.6300,33.6200,34.0400,10254596,0
20090902,33.2700,33.9400,33.1000,33.8100,11121964,0
20090903,33.9900,34.0100,33.1800,33.5500,6776437,0
20090904,33.5400,33.8800,33.3300,33.8400,3081847,0
20090908,33.9800,34.0000,33.5900,33.9800,5059098,0
20090909,33.9800,34.1500,33.7200,33.9000,4322233,0
20090910,34.0600,34.2500,33.7600,34.1900,7945509,0
20090911,34.1800,34.3700,34.0100,34.0800,4116086,0
20090914,34.0300,34.3400,33.9600,34.2400,3519863,0
20090915,34.1900,34.2300,33.7800,34.0600,6015019,0
20090916,34.1800,34.6400,33.7300,34.6100,6273199,0
20090917,34.3700,34.7400,34.1600,34.3200,6175163,0
20090918,34.4100,34.6400,34.3400,34.5000,5369215,0
20090921,34.4000,34.6900,34.1400,34.5400,3736976,0
20090922,34.6500,34.7400,34.3800,34.6300,4682586,0
20090923,34.6200,34.8100,34.2300,34.2400,6152333,0
20090924,34.1500,34.2600,33.3900,33.6500,6600195,0
20090925,33.5300,34.0800,33.5300,33.6800,4233960,0
20090928,33.7300,34.3300,33.6400,34.1900,5931934,0
20090929,37.9000,38.4400,37.0350,37.3500,26127375,0
20090930,37.1000,37.6900,36.7600,37.4700,11096302,0
20091001,37.5000,38.6200,37.3100,38.1900,15749229,0
20091002,38.3500,38.7500,37.9200,38.0500,8908171,0
20091005,37.6400,38.3350,37.5200,38.2100,8809691,0
20091006,38.3400,38.5000,38.1100,38.3100,7429308,0
20091007,38.2300,39.3000,38.1800,39.1200,8578615,0
20091008,38.9300,39.6700,38.7050,39.6400,9508271,0
20091009,39.5400,39.6000,39.1338,39.4500,5507318,0
20091012,39.2000,39.3750,38.6800,38.9700,6621274,0
20091013,38.8300,39.0900,38.2300,38.2700,10346712,0
20091014,38.3800,38.7850,38.3800,38.7500,7125098,0
20091015,38.6900,39.8300,38.5800,39.8300,9376974,0
20091016,39.8400,40.5600,39.4800,40.3700,10599561,0
20091019,40.3600,40.6900,40.0900,40.3700,5017855,0
20091020,40.3300,40.5500,39.8300,40.0600,4217127,0
20091021,40.0200,40.5700,39.4200,39.4300,8067155,0
20091022,39.4700,39.5600,39.0100,39.4900,6049995,0
20091023,39.5200,39.5900,38.9400,39.0500,4906873,0
20091026,38.9700,39.6000,38.7900,38.9000,4768679,0
20091027,38.8700,38.9500,37.5400,37.7000,13848768,0
20091028,37.7700,37.9100,36.9800,37.0900,9547759,0
20091029,37.3900,38.4500,37.2200,38.4000,9965518,0
20091030,38.2700,38.7600,37.7500,37.8300,8436726,0
20091102,38.1200,38.8200,37.8500,38.7100,8318227,0
20091103,38.8900,39.1000,38.0600,38.4400,7315205,0
20091104,38.5300,39.8200,38.5200,39.4800,9473283,0
20091105,38.2100,40.2500,38.2000,40.0700,14894487,0
20091106,39.9400,40.2600,39.4300,39.5700,8223298,0
20091109,39.7800,40.0700,39.5400,40.0400,7822997,0
20091110,39.8400,40.0000,39.3200,39.6000,8904055,0
20091111,39.7900,39.9100,39.0700,39.3600,6849408,0
20091112,39.1400,39.5100,38.9500,39.1200,6190514,0
20091113,39.0600,39.5100,38.9100,39.3800,4631335,0
20091116,39.4300,39.6300,39.1600,39.4000,5770099,0
20091117,38.9200,39.4600,38.9200,39.3500,4238903,0
20091118,39.2500,39.3900,38.7100,39.0600,7433286,0
20091119,38.9200,39.2400,38.3900,39.0300,8198873,0
20091120,38.7500,39.0500,38.5900,38.9700,6374522,0
20091123,39.1500,39.8000,39.1200,39.4200,4766891,0
20091124,39.4400,39.6900,39.2300,39.4000,3615461,0
20091125,39.3700,39.4450,39.0300,39.2300,3306721,0
20091127,38.6400,39.0500,38.5300,39.0100,3069418,0
20091130,39.4400,39.4400,38.5600,38.8900,5294360,0
20091201,39.0000,39.4500,38.8000,39.3700,5743697,0
20091202,37.3200,38.2100,37.2500,38.2000,15755918,0
20091203,38.0900,38.2100,37.7700,37.8000,5835606,0
20091204,38.0000,38.6200,37.6900,37.8600,6641503,0
20091207,37.8000,38.1150,37.5800,37.6800,4416405,0
20091208,37.4000,37.6200,36.9000,37.0800,7220209,0
20091209,36.9100,38.2900,36.9100,38.2300,9244434,0
20091210,38.4000,38.7500,38.2200,38.3400,7117812,0
20091211,38.3900,38.8800,38.3400,38.8100,5091426,0
20091214,38.8400,38.9900,38.1300,38.2100,5502537,0
20091215,38.1500,38.2800,37.7999,37.8600,5904216,0
20091216,38.0900,38.5900,37.7600,38.2400,7155742,0
20091217,38.0200,38.0700,37.2500,37.3100,9743195,0
20091218,37.2800,37.2800,35.6500,36.6400,17560498,0
20091221,37.2900,37.2900,35.1000,36.6100,17653691,0
20091222,36.8500,36.9700,36.4900,36.9700,7588804,0
20091223,36.7700,37.5800,36.7700,37.4400,6216901,0
20091224,37.4400,37.5100,37.3000,37.4800,1719112,0
20091228,37.5100,37.6300,37.0600,37.3000,3166300,0
20091229,37.2600,37.4400,37.1600,37.2300,2939485,0
20091230,37.0000,37.1800,36.9000,37.1300,2824293,0
20091231,37.1900,37.1900,36.6800,36.7200,2806052,0
20100104,37.0100,37.3000,36.6400,37.3000,8170924,0
20100105,37.1000,37.1600,36.6200,37.0000,10844186,0
20100106,36.1600,37.2900,35.9200,36.7200,8945309,0
20100107,36.6900,37.0000,36.4700,36.9400,5040666,0
20100108,36.9200,37.0700,36.6500,36.9900,6140011,0
20100111,37.0000,37.1400,36.9000,37.0500,4947446,0
20100112,36.8400,36.9700,36.6000,36.7400,4646279,0
20100113,36.6500,37.1600,36.6000,37.0800,4526541,0
20100114,37.1600,37.2500,36.8800,37.1100,5686995,0
20100115,36.9300,37.0500,36.4600,36.6000,8691801,0
20100119,36.6200,36.8700,36.3600,36.7400,5621610,0
20100120,36.6000,37.0500,36.5100,36.9500,5938975,0
20100121,37.1500,37.2700,36.2200,36.4500,7951637,0
20100122,36.3100,36.8000,35.9700,35.9900,6976385,0
20100125,36.2200,36.8650,35.9800,36.6700,6137989,0
20100126,36.5500,36.7000,36.1100,36.1700,6565410,0
20100127,36.1500,36.8300,36.1000,36.7000,6706449,0
20100128,36.7500,37.0000,36.3700,36.4000,5613771,0
20100129,36.5200,37.0625,36.0000,36.0500,8441864,0
20100201,36.2900,36.4100,36.0100,36.3800,6073147,0
20100202,36.3500,36.8400,36.2200,36.7800,7675534,0
20100203,36.0000,36.1900,34.2300,34.6200,23411696,0
20100204,34.7200,35.1000,33.4400,33.4500,17081149,0
20100205,33.4500,33.6800,33.0000,33.3100,12635419,0
20100208,33.9000,33.9000,33.2700,33.2900,11686160,0
20100209,33.5500,33.8400,33.4100,33.6100,7249164,0
20100210,33.5500,33.6100,33.0250,33.3000,6630089,0
20100211,33.2500,33.6000,33.0400,33.6000,5881770,0
20100212,33.3800,33.6300,33.2300,33.4900,5646179,0
20100216,33.5500,34.0800,33.3500,34.0800,5406464,0
20100217,33.6900,34.5700,33.6500,34.1900,7799556,0
20100218,34.3300,34.7500,34.2300,34.6900,5142040,0
20100219,34.6500,34.9500,34.5200,34.8600,4706568,0
20100222,35.3000,35.3100,34.7100,34.7500,5984292,0
20100223,34.6200,34.8100,34.0400,34.7600,7834873,0
20100224,34.9600,35.5800,34.6000,35.5000,7894489,0
20100225,35.2400,36.1300,34.9600,36.0200,11441363,0
20100226,35.9500,36.0700,35.1800,35.2400,7104015,0
20100301,35.2300,35.4500,34.8700,35.4200,6867987,0
20100302,35.5000,35.7700,35.2000,35.2400,8809021,0
20100303,35.1500,35.9700,35.0200,35.3600,10597207,0
20100304,35.4100,35.5800,34.9300,35.0000,8401494,0
20100305,35.1600,35.2599,34.9300,34.9900,7075281,0
20100308,35.1100,35.1400,34.6100,34.7400,7873545,0
20100309,34.6800,34.7900,34.2600,34.3900,7297968,0
20100310,34.4500,34.6600,34.2000,34.2700,8637034,0
20100311,34.2000,34.3050,33.4400,33.9400,13191507,0
20100312,34.1100,34.2000,33.8400,33.9300,6886893,0
20100315,33.8700,34.1800,33.7150,34.1700,4202297,0
20100316,34.2700,34.5800,34.1500,34.5100,5481118,0
20100317,34.5700,34.7400,34.2900,34.4800,5649349,0
20100318,34.5000,34.8700,34.4100,34.8200,5084792,0
20100319,34.7700,35.0000,34.3200,34.5300,9662639,0
20100322,34.5700,35.6200,34.5700,35.3300,10412986,0
20100323,35.9300,36.1900,35.4900,35.9100,10612213,0
20100324,35.8700,35.9000,35.3100,35.4000,6244433,0
20100325,35.5202,36.4000,35.4000,36.3300,9933475,0
20100326,36.2600,36.8600,36.1500,36.7900,9887367,0
20100329,36.6800,37.5505,36.6800,37.4900,12950166,0
20100330,37.4700,37.6000,36.7100,37.4200,6087003,0
20100331,37.1300,37.3000,36.9000,37.0900,5705636,0
20100401,37.1600,37.7800,37.1400,37.7500,7946463,0
20100405,37.6900,37.9500,37.4300,37.8300,6897494,0
20100406,37.5900,37.7700,37.3000,37.4000,5647170,0
20100407,37.3700,37.4900,36.5000,36.7900,8565447,0
20100408,36.6000,36.9500,36.6000,36.8500,5801876,0
20100409,36.8300,37.1000,36.6500,37.0700,4275710,0
20100412,36.9700,36.9800,36.5600,36.8200,6269778,0
20100413,36.6300,36.9100,36.5700,36.8100,4163508,0
20100414,36.7600,36.9800,36.5500,36.7800,4436147,0
20100415,36.5500,36.7200,36.2900,36.5100,6355913,0
20100416,36.3900,36.6700,35.8600,35.8600,9056552,0
20100419,35.8100,36.1400,35.6900,36.1300,4903905,0
20100420,36.2500,36.3300,36.0200,36.0600,3830043,0
20100421,36.0200,36.2000,35.5800,35.8700,4419402,0
20100422,35.7100,36.1400,35.5900,36.0600,3754730,0
20100423,36.0500,36.1400,35.7000,35.8600,4655438,0
20100426,35.7300,35.9900,35.6800,35.6900,3826913,0
20100427,35.5000,35.6900,34.7700,34.9000,6926153,0
20100428,34.9400,35.4900,34.8200,35.2000,5425281,0
20100429,35.3900,36.0000,35.3100,35.8700,6138080,0
20100430,35.7500,36.1400,35.1300,35.1500,6038113,0
20100503,35.3300,35.7000,35.1900,35.6200,5132846,0
20100504,35.2300,35.5700,34.8100,35.1300,8268780,0
20100505,34.6600,36.4500,34.6600,35.7300,9729301,0
20100506,35.5200,35.7300,32.7600,34.6600,10550878,0
20100507,34.6000,35.4000,34.0000,34.8700,13083016,0
20100510,35.6700,36.0000,35.2000,35.5700,7740335,0
20100511,35.2600,36.4400,35.0700,36.1700,9310337,0
20100512,36.2800,36.6100,36.0000,36.5700,5432171,0
20100513,36.4700,36.7100,35.8400,35.8600,5414898,0
20100514,35.7100,35.8500,35.1500,35.3800,6158976,0
20100517,35.3600,35.7400,34.9800,35.7100,6469952,0
20100518,35.3800,35.9700,35.1300,35.1900,5344599,0
20100519,35.0700,35.2100,34.4100,34.8100,7427596,0
20100520,33.6800,33.7500,32.7000,32.7100,16189230,0
20100521,32.3800,33.3900,32.3000,33.1000,12367388,0
20100524,33.0100,33.2000,32.7000,32.7400,5063404,0
20100525,32.0200,32.9700,31.9300,32.9100,8301727,0
20100526,33.1200,33.1500,31.7900,31.9200,7984671,0
20100527,32.2800,32.4100,31.8500,32.3400,7458154,0
20100528,32.3200,32.4900,31.7800,32.0400,7384610,0
20100601,31.8400,32.7200,31.5400,32.0200,7923483,0
20100602,32.1900,32.8500,31.9700,32.8200,5810661,0
20100603,32.5900,33.1500,31.8600,32.3500,7604804,0
20100604,32.0000,32.0000,30.6500,30.8400,11232078,0
20100607,30.0700,30.6100,29.5200,30.0000,18641474,0
20100608,30.0000,30.6800,29.7500,30.6100,13350215,0
20100609,30.5700,30.6200,29.3500,29.8300,18879237,0
20100610,30.2000,30.2000,28.1600,29.9600,28450700,0
20100611,29.3500,29.6800,29.1000,29.4800,17654993,0
20100614,29.7300,29.9900,29.4900,29.5400,13340869,0
20100615,29.7500,30.1800,29.5600,30.1800,10332536,0
20100616,30.0100,30.0600,29.1600,29.2400,12837661,0
20100617,29.4500,29.4500,29.0450,29.2700,12545492,0
20100618,31.0100,31.3800,30.0400,30.0900,29571373,0
20100621,30.5300,30.5400,29.9500,30.1400,13321787,0
20100622,28.8500,28.9400,28.0700,28.1700,27961965,0
20100623,28.2000,28.3900,27.9200,28.1300,14109081,0
20100624,28.1100,28.2500,27.5500,27.5900,10877043,0
20100625,27.5300,27.7900,26.8900,26.9300,15867656,0
20100628,27.1000,27.2900,26.8900,26.9000,9148586,0
20100629,26.6800,26.7000,26.3300,26.4900,20156106,0
20100630,26.4700,26.9100,26.2600,26.7000,11880061,0
20100701,26.6700,26.8000,26.3900,26.5600,15035168,0
20100702,26.6900,26.8000,26.2600,26.3600,12016381,0
20100706,27.0900,27.3200,26.4500,26.6200,12703149,0
20100707,26.6900,27.1500,26.5000,27.1500,10504571,0
20100708,27.4700,28.2400,27.3500,28.1200,11704305,0
20100709,28.1600,28.4100,28.0500,28.4000,10043540,0
20100712,28.3500,28.4700,27.9800,28.1400,11137193,0
20100713,28.4600,29.2800,28.3600,29.1100,14321942,0
20100714,29.0400,29.6400,28.8900,29.6200,15894512,0
20100715,29.6000,29.9600,29.3600,29.7200,15239256,0
20100716,29.6800,29.7100,29.1000,29.2100,12277517,0
20100719,29.1900,29.4600,29.0200,29.2300,9197092,0
20100720,29.0000,29.8000,29.0000,29.5200,10533053,0
20100721,29.6900,29.6900,28.6800,28.8600,11628127,0
20100722,29.1500,29.7500,29.0000,29.4100,10331274,0
20100723,29.4900,30.2500,29.3900,30.1400,7387999,0
20100726,30.0600,30.2600,29.6800,29.8800,8919088,0
20100727,29.9500,29.9500,28.9700,29.0900,12343858,0
20100728,28.6600,29.2700,28.5000,28.9200,11898771,0
20100729,28.9800,29.1710,28.2600,28.3200,11042615,0
20100730,28.1200,28.7100,28.0000,28.5500,7197078,0
20100802,29.1100,29.2300,28.8300,29.1300,6970154,0
20100803,29.0600,29.3000,28.7700,28.8200,5630217,0
20100804,28.7800,28.9300,28.3300,28.5000,8404647,0
20100805,28.4000,28.4500,28.0800,28.1900,8516996,0
20100806,28.0000,28.1000,27.5200,28.0000,9723389,0
20100809,28.0650,28.5600,27.8500,28.3500,6185289,0
20100810,28.2000,28.4400,27.8700,28.2200,7653667,0
20100811,27.8200,27.9501,27.6700,27.7300,8710862,0
20100812,27.6100,28.1400,27.6000,28.0300,7373040,0
20100813,27.9900,28.3190,27.9000,28.1700,7032401,0
20100816,28.0500,28.3000,27.8300,28.1900,6454501,0
20100817,28.2000,28.5900,28.0500,28.2200,8942609,0
20100818,28.2500,28.3400,28.1000,28.2100,8618709,0
20100819,28.1600,28.3300,27.9100,28.1600,7392810,0
20100820,27.9400,28.5919,27.9400,28.4500,7600852,0
20100823,28.5400,28.8473,28.4600,28.4800,6690648,0
20100824,28.0600,28.2650,27.7700,27.9500,6783212,0
20100825,27.7600,27.8900,27.3300,27.5000,7565715,0
20100826,27.6700,27.6700,26.9900,27.1400,7561633,0
20100827,27.2700,27.3600,26.8200,27.3200,8188341,0
20100830,27.3800,27.5000,27.1900,27.1900,4421167,0
20100831,27.1000,27.1700,26.7700,26.8800,8897422,0
20100901,27.0600,27.8600,27.0500,27.6900,7359380,0
20100902,27.6500,28.4300,27.4800,28.3000,7622068,0
20100903,28.6600,28.9500,28.2300,28.3000,7388900,0
20100907,28.1600,28.7200,28.1200,28.4900,6092518,0
20100908,28.5300,28.8700,28.5201,28.6700,5224710,0
20100909,28.8500,28.9600,28.7000,28.7200,5409502,0
20100910,28.7600,29.1222,28.7300,28.9600,4359612,0
20100913,29.2600,29.3300,28.9500,29.0600,4620614,0
20100914,29.0700,29.4200,29.0200,29.2200,5102925,0
20100915,29.2300,29.3800,28.8900,29.2100,6387372,0
20100916,28.9900,29.1300,28.8300,29.1200,5004487,0
20100917,29.1800,29.3200,28.9700,29.2100,7283945,0
20100920,29.2500,29.3400,29.1900,29.2400,10141502,0
20100921,29.2100,29.9400,29.1500,29.7200,8593471,0
20100922,29.7100,30.0000,29.6400,29.7900,6767656,0
20100923,29.5400,29.9100,29.4600,29.5100,5509827,0
20100924,29.9200,30.5000,29.7600,30.3600,7320743,0
20100927,30.2900,30.7900,30.1680,30.3500,8679764,0
20100928,33.1000,34.1200,32.7500,33.8100,31778356,0
20100929,33.2600,33.8100,33.2500,33.6300,9120051,0
20100930,33.6400,33.8700,33.4000,33.5000,7314575,0
20101001,33.7400,33.9200,33.5000,33.6800,7042892,0
20101004,33.6500,33.7100,33.0400,33.1100,9543786,0
20101005,33.9400,34.5500,33.8500,33.9800,10942481,0
20101006,33.9500,34.0900,33.6800,34.0600,5086192,0
20101007,34.0900,34.1700,33.7800,33.8700,5512291,0
20101008,33.7500,34.0500,33.5500,33.9800,6423789,0
20101011,34.0100,34.0600,33.5600,33.7500,4280489,0
20101012,33.6200,34.1400,33.5000,34.0400,6875437,0
20101013,34.3100,35.1800,34.1700,34.8000,11031765,0
20101014,34.8300,34.8500,34.0700,34.4900,6127205,0
20101015,34.7000,34.8700,34.3050,34.5800,6055566,0
20101018,34.5500,34.6300,34.2400,34.4100,4260908,0
20101019,33.9700,34.2500,33.4000,33.6300,7396694,0
20101020,33.7400,34.3200,33.6501,34.0300,6341701,0
20101021,34.2700,34.6300,33.7800,34.1000,5189418,0
20101022,34.1800,34.3400,33.9700,34.0700,2828446,0
20101025,34.3500,34.7500,34.1400,34.4400,9125172,0
20101026,34.2700,34.3900,34.0000,34.1400,5300715,0
20101027,33.9100,33.9900,33.5100,33.9500,4306088,0
20101028,34.0800,34.2300,33.7800,34.1400,4410326,0
20101029,34.1000,34.1900,33.6200,33.8800,6886143,0
20101101,33.9600,34.5900,33.7500,34.0500,7353415,0
20101102,34.3800,34.6800,34.3200,34.4900,9199751,0
20101103,34.3300,35.5200,34.2900,35.1800,9881894,0
20101104,35.3900,36.0000,35.3000,35.9500,8391784,0
20101105,35.8000,36.1500,35.0100,35.1400,8637669,0
20101108,35.0400,35.2000,34.8300,35.0900,5501434,0
20101109,35.0900,35.3600,35.0000,35.2400,5321506,0
20101110,34.9600,35.1900,34.5800,35.1100,5413843,0
20101111,34.9400,35.2300,34.7000,35.2100,3993186,0
20101112,34.9400,35.1700,34.4400,34.8300,5531112,0
20101115,34.7600,34.9700,34.4600,34.5100,4300114,0
20101116,34.4200,34.6000,33.8900,34.0100,7381658,0
20101117,33.9000,34.3000,33.8300,34.0100,5744615,0
20101118,34.3900,34.5400,34.3800,34.4200,6527627,0
20101119,34.4000,34.7900,34.2600,34.7600,6417973,0
20101122,34.6600,35.1900,34.4600,34.8900,4910048,0
20101123,34.5500,34.5600,33.8300,33.9800,7145793,0
20101124,34.0800,34.3500,34.0300,34.3100,5088647,0
20101126,33.8900,34.0800,33.6300,33.6800,2139186,0
20101129,33.4700,34.9700,33.3800,34.8000,10110998,0
20101130,34.4600,35.0000,34.3600,34.8500,6333731,0
20101201,35.2800,35.7800,35.2400,35.6700,8395566,0
20101202,35.6200,36.3700,35.6100,36.1100,7137352,0
20101203,36.3100,37.2700,36.2200,36.8600,12251952,0
20101206,36.6800,36.7000,36.2000,36.3500,5369263,0
20101207,36.5300,36.6500,36.1100,36.2200,9965137,0
20101208,36.2900,36.5600,35.9200,36.4700,5408409,0
20101209,36.9700,36.9800,36.0300,36.3700,6329087,0
20101210,36.3800,36.6700,36.1600,36.4300,4984867,0
20101213,36.6700,36.7600,36.1800,36.4400,5404660,0
20101214,36.5400,36.8600,36.5400,36.7500,5244258,0
20101215,36.5200,37.1900,36.5200,37.1300,7388735,0
20101216,37.1000,37.7750,36.8300,37.7200,7539812,0
20101217,37.6400,37.7700,37.5400,37.5800,15660232,0
20101220,37.5800,37.7600,37.2200,37.2800,6026130,0
20101221,37.4700,37.5199,36.7700,36.8300,8183501,0
20101222,39.7500,40.2000,38.8000,38.8500,23619979,0
20101223,38.7900,39.2150,38.6600,39.1900,5488910,0
20101227,38.9600,39.2900,38.7700,38.9600,3339780,0
20101228,39.1000,39.5500,38.7400,39.4700,7104117,0
20101229,39.4100,39.5525,39.2000,39.4800,3312968,0
20101230,39.4100,39.4100,38.9600,39.2400,2210895,0
20101231,39.1600,39.2900,38.9200,38.9600,2849115,0
20110103,39.1400,39.4800,39.0600,39.3200,6908712,0
20110104,39.9000,40.0500,39.5600,39.6500,9603124,0
20110105,39.5300,40.3400,39.4800,40.2000,8207875,0
20110106,39.9400,40.5325,39.8200,40.3200,8372442,0
20110107,40.3700,40.4900,39.8300,40.0800,6303477,0
20110110,39.8000,41.1300,39.7800,40.9500,9143856,0
20110111,41.1400,41.6500,40.7500,40.8300,7870358,0
20110112,41.0400,41.3400,40.6700,41.2000,7165494,0
20110113,41.1600,41.7300,41.0500,41.6400,6273208,0
20110114,41.4700,41.7000,41.3400,41.4400,5392856,0
20110118,41.4500,42.0000,41.3000,41.9700,6344121,0
20110119,41.6900,41.8700,41.0700,41.2800,5147813,0
20110120,41.0700,41.8800,41.0700,41.6100,6162957,0
20110121,41.9400,42.1999,41.5400,41.6900,5514965,0
20110124,41.6000,41.8100,41.4700,41.4900,5187748,0
20110125,41.4800,41.4900,40.8900,41.2400,6977668,0
20110126,41.4100,41.6400,41.1600,41.2900,4807306,0
20110127,41.3900,41.4800,40.6800,41.0700,6274299,0
20110128,41.2400,41.4800,40.2700,40.3600,5644428,0
20110131,40.7500,40.8300,40.2500,40.4400,5584059,0
20110201,40.6300,42.3500,40.6000,42.2300,8930495,0
20110202,42.1700,42.2500,41.6000,41.9700,4997902,0
20110203,42.0700,43.1800,42.0500,42.3100,9296638,0
20110204,42.4800,42.5500,42.0600,42.3700,4925513,0
20110207,42.3700,42.6000,42.1600,42.3100,4405427,0
20110208,42.4900,42.9100,42.2700,42.7800,5058831,0
20110209,42.6400,42.9400,42.2300,42.6600,5101214,0
20110210,42.4900,42.6500,42.1000,42.5800,3685993,0
20110211,42.3500,42.5900,42.1500,42.5800,3723934,0
20110214,42.6100,42.6600,42.1000,42.1700,3653806,0
20110215,42.2800,42.6000,41.9100,42.3400,6137842,0
20110216,42.2500,42.4750,41.9200,42.1900,5997302,0
20110217,42.0600,42.6400,41.7400,42.6100,3949453,0
20110218,42.7500,42.9100,42.6300,42.7400,4720362,0
20110222,42.2200,42.5350,41.8500,42.1800,6423523,0
20110223,42.2500,42.4500,41.2100,41.2300,9492194,0
20110224,41.1300,41.6000,40.7900,41.3200,6736434,0
20110225,41.4400,42.0600,41.3600,41.9700,3506307,0
20110228,42.7700,43.7500,42.5000,43.3400,12303913,0
20110301,43.5200,44.0600,42.6900,42.7200,14348135,0
20110302,42.8200,43.2400,41.1100,41.8400,11698931,0
20110303,42.0500,42.7600,41.3300,42.5300,9263759,0
20110304,42.4700,42.9700,42.0100,42.2300,5732719,0
20110307,42.3400,42.6800,41.5300,41.8500,6267479,0
20110308,41.9300,42.6900,41.7800,42.3900,4035428,0
20110309,42.7700,43.0900,42.1800,42.6100,5641066,0
20110310,42.2900,42.4500,41.9200,41.9600,5323161,0
20110311,41.7500,42.1900,41.4400,41.9300,5915421,0
20110314,41.6700,41.8700,41.3000,41.5900,4915825,0
20110315,40.7900,41.3500,40.3600,41.0700,6639834,0
20110316,40.7800,41.1600,40.0100,40.6100,7269027,0
20110317,41.2200,41.3500,40.7800,41.1700,5399223,0
20110318,41.4600,42.3000,40.6300,40.9100,10885088,0
20110321,41.4700,41.9900,41.1500,41.9700,11482688,0
20110322,39.7400,40.1000,38.4500,39.2100,33389085,0
20110323,39.3500,39.8800,38.9600,39.8300,8861707,0
20110324,40.0000,40.4300,39.6300,39.9500,6492622,0
20110325,40.1700,40.4700,39.2900,39.6400,6393050,0
20110328,39.6900,40.1100,39.2200,39.2800,5478238,0
20110329,39.6500,40.0400,39.3500,39.9300,4839550,0
20110330,40.1500,40.4000,39.9100,40.0000,3496463,0
20110331,39.8800,40.2100,39.6800,40.1400,4679396,0
20110401,40.3200,40.9800,40.2800,40.9400,6203234,0
20110404,40.8600,41.1100,40.5600,40.8300,3843033,0
20110405,41.2000,41.7600,41.0100,41.1100,8459913,0
20110406,41.1200,41.4900,40.9100,41.2200,3817374,0
20110407,41.1000,41.6500,41.0900,41.3300,4560269,0
20110408,41.3500,41.5600,40.8900,41.0100,4922416,0
20110411,41.1600,41.5100,41.1200,41.3400,4114429,0
20110412,40.9900,41.5600,40.9900,41.2700,4247317,0
20110413,41.3800,41.4400,40.8850,41.3200,4990796,0
20110414,41.1800,41.5701,41.0020,41.4500,6047176,0
20110415,41.6900,42.2000,41.6800,41.8700,6703078,0
20110418,41.5400,41.7400,41.3000,41.6500,4637893,0
20110419,41.6700,42.3900,41.6150,42.3700,5077058,0
20110420,42.4900,42.7500,42.1500,42.5600,5775086,0
20110421,42.6100,42.9400,42.4600,42.6900,4117350,0
20110425,42.5900,42.6900,42.3200,42.4500,3448727,0
20110426,42.6600,42.9400,42.5000,42.8700,3977931,0
20110427,42.8700,43.0000,42.4500,42.8800,6041801,0
20110428,42.8000,43.2100,42.6900,43.1700,5091132,0
20110429,43.0800,43.2100,42.6400,42.7200,4491308,0
20110502,42.9700,43.1000,42.2600,42.3100,5277334,0
20110503,42.3200,43.1900,42.3100,43.1200,6922118,0
20110504,42.9800,43.1100,42.4500,42.7800,7184616,0
20110505,42.6000,42.9000,42.3600,42.5000,6671114,0
20110506,42.8200,43.0000,42.0700,42.3400,5775323,0
20110509,42.2800,43.2200,42.2800,43.1000,6204050,0
20110510,43.0300,43.5800,43.0300,43.5000,5363127,0
20110511,43.2900,44.1100,43.2100,44.0900,8286958,0
20110512,43.9200,44.9800,43.9200,44.9300,7592361,0
20110513,44.7000,45.0000,44.6210,44.9700,5911498,0
20110516,44.8500,45.2400,44.6700,45.1200,7515746,0
20110517,44.8400,44.9900,44.0800,44.3000,6255602,0
20110518,44.3000,44.3400,43.8100,44.1900,5437796,0
20110519,44.3100,44.3510,43.9500,44.2300,3731520,0
20110520,44.0900,44.5300,43.6600,44.3700,4983588,0
20110523,44.0000,44.6400,43.8200,44.5000,5929701,0
20110524,44.4500,44.6000,44.2900,44.2900,4277282,0
20110525,44.1200,44.3000,43.9900,44.1400,4386692,0
20110526,43.6900,44.1100,43.3800,43.7000,5328868,0
20110527,43.8700,44.1100,43.6100,43.7100,3832334,0
20110531,43.9900,44.0600,43.4000,43.6300,5608194,0
20110601,43.6600,43.9600,43.3000,43.3200,6130039,0
20110602,43.3900,43.5200,42.8900,43.2200,5539937,0
20110603,42.7700,43.5700,42.6000,43.1500,7148613,0
20110606,43.0100,43.4650,42.9400,42.9400,5798296,0
20110607,43.2400,43.5900,42.9300,42.9300,6632216,0
20110608,42.8200,43.3225,42.7400,43.1800,5097310,0
20110609,43.2100,43.9600,42.9800,43.6000,5519895,0
20110610,43.5300,43.5900,42.9400,42.9700,4445742,0
20110613,43.1300,43.6600,43.0000,43.5000,4097890,0
20110614,43.9100,44.3900,43.8000,44.1000,5918978,0
20110615,43.7600,44.4800,43.5600,43.7900,5852842,0
20110616,43.8400,44.4800,43.8300,44.3800,6454792,0
20110617,44.6500,44.9300,44.5100,44.6700,7008025,0
20110620,44.4300,45.3400,44.3600,45.1800,6499797,0
20110621,42.6300,43.5500,42.1800,43.2800,25174502,0
20110622,43.1600,43.1600,42.6100,42.6500,13606334,0
20110623,42.1100,42.6500,42.0700,42.5900,9403813,0
20110624,42.6000,42.6600,41.3200,41.3900,12056299,0
20110627,41.5100,42.1100,41.4700,41.7200,6749527,0
20110628,41.8700,41.9300,41.4000,41.5900,7429275,0
20110629,41.6600,42.0900,41.5400,41.7600,6331230,0
20110630,41.8100,42.5300,41.7000,42.4600,6493316,0
20110701,42.3000,42.8900,42.2300,42.8300,4720305,0
20110705,42.7800,42.8200,42.3200,42.7300,4711848,0
20110706,43.0800,43.4100,43.0000,43.3800,7374202,0
20110707,43.6000,44.2600,43.5200,44.1400,6142193,0
20110708,43.8000,44.1180,43.6100,44.0700,4975819,0
20110711,43.6300,43.9300,43.2300,43.4300,4093719,0
20110712,43.3200,43.3600,42.5200,42.5500,6357740,0
20110713,42.7400,43.3000,42.6100,42.7900,7634151,0
20110714,42.8200,42.8900,42.0800,42.1500,6453987,0
20110715,42.2000,42.2000,41.6200,41.9300,6516552,0
20110718,41.8500,41.8700,41.2500,41.6700,3925494,0
20110719,41.8700,42.1600,41.3799,42.1500,5230895,0
20110720,42.2900,42.3600,41.7600,41.8000,4589931,0
20110721,40.2900,41.0800,39.4400,39.6400,37171736,0
20110722,39.7200,40.2450,39.6300,40.0200,8469645,0
20110725,39.7800,40.1600,39.7000,39.8000,5501163,0
20110726,39.7500,40.0800,39.5400,39.7300,5329086,0
20110727,39.4900,39.6300,38.9000,38.9600,6307637,0
20110728,39.3100,39.7900,39.1200,39.1800,7476793,0
20110729,39.0100,39.3300,38.8000,39.0400,6377943,0
20110801,39.4500,39.4500,38.4600,39.1000,6226524,0
20110802,38.7800,39.0600,38.2300,38.2300,6122542,0
20110803,38.1800,38.2400,37.2350,38.1400,9478184,0
20110804,37.8300,38.0300,37.0100,37.0500,9638916,0
20110805,37.2400,37.3400,35.7500,37.0300,12583779,0
20110808,36.0000,36.7000,35.2000,35.2200,12167699,0
20110809,35.6200,36.3400,34.4000,36.2900,15095518,0
20110810,35.8900,35.9700,34.6500,34.7200,11498734,0
20110811,35.1800,35.3100,33.9200,34.7400,20362771,0
20110812,34.9200,35.4000,34.4000,35.2200,7945885,0
20110815,35.4000,36.7800,35.0500,36.7400,10020531,0
20110816,36.4300,37.6100,36.3245,37.2600,10746516,0
20110817,37.1200,37.1300,35.8300,36.1400,11965919,0
20110818,34.8900,35.2000,33.9000,35.0600,13971682,0
20110819,34.5600,35.4600,34.2950,34.4500,8450714,0
20110822,35.2100,35.3300,34.7150,34.9000,6046610,0
20110823,34.0400,34.9900,33.7500,34.6800,11778753,0
20110824,34.7300,35.0350,33.9600,34.3300,11785323,0
20110825,34.7500,34.7900,33.9700,34.1100,7912093,0
20110826,34.0300,34.7300,33.4900,34.5100,7102820,0
20110829,34.8500,35.4900,34.6800,35.4600,4788053,0
20110830,35.4200,35.6900,35.1500,35.5000,4897671,0
20110831,35.6800,35.9900,35.1000,35.2100,6252690,0
20110901,35.3200,36.1600,35.2600,35.6500,7022510,0
20110902,34.8100,35.3300,34.7700,34.7700,6094058,0
20110906,34.0000,35.2700,33.9000,35.1000,7941429,0
20110907,35.4800,36.1600,35.3900,36.0800,8197362,0
20110908,35.9100,36.4500,35.6300,35.8800,9132593,0
20110909,35.6500,35.8000,35.0000,35.3300,7899232,0
20110912,35.0100,35.7200,34.9250,35.6600,7919184,0
20110913,35.7500,36.0200,35.5300,35.9300,5014781,0
20110914,36.1400,37.0100,35.8713,36.6500,8512861,0
20110915,37.0000,37.3400,36.8200,37.3000,5937846,0
20110916,37.4500,37.6000,36.9000,36.9600,8666079,0
20110919,36.3800,37.1750,36.3800,37.0500,7117464,0
20110920,37.1100,37.5000,36.8400,37.0900,5756509,0
20110921,37.1900,37.6100,36.3100,36.3700,5875353,0
20110922,35.3000,35.6400,34.9200,35.2300,6505115,0
20110923,35.0800,35.1700,34.5000,34.8900,5986095,0
20110926,35.2800,36.0700,34.7000,36.0300,9939631,0
20110927,35.6600,35.6600,33.5000,33.7700,22886440,0
20110928,33.8100,34.1000,32.6900,32.7500,13124067,0
20110929,33.3000,33.3000,32.0000,32.5300,8863893,0
20110930,32.2400,33.2500,32.1500,32.8900,11463410,0
20111003,32.9000,33.1300,32.4700,32.4700,10080939,0
20111004,32.1400,32.8700,31.6000,32.8500,9869700,0
20111005,32.9900,33.2200,32.5800,33.0300,7633965,0
20111006,32.5800,33.4550,32.5800,33.3700,6549513,0
20111007,33.6200,33.7200,33.1400,33.4100,6879616,0
20111010,33.9100,33.9900,33.4100,33.6700,5391450,0
20111011,33.6000,33.9200,33.2600,33.7900,5079153,0
20111012,34.0000,34.1400,33.0900,33.1500,9789554,0
20111013,33.1100,33.2950,32.6600,32.9600,8136075,0
20111014,33.4100,33.5000,32.5900,33.0000,7209824,0
20111017,33.5500,34.5000,33.0000,33.8900,8238350,0
20111018,33.4100,34.1000,33.0400,33.8300,7627206,0
20111019,33.8300,33.9350,33.6500,33.7500,7401196,0
20111020,33.9100,34.1500,33.2200,33.5900,5708212,0
20111021,33.8800,34.2600,33.8200,34.1400,5008083,0
20111024,34.0300,34.3800,33.8300,34.3100,4455249,0
20111025,34.0200,34.2500,33.7500,33.8200,4149934,0
20111026,33.6100,33.6100,32.4982,33.2500,12608514,0
20111027,34.0000,34.2800,33.7400,34.1300,10116793,0
20111028,34.1800,34.2600,33.6100,33.8100,9231721,0
20111031,33.5600,33.7800,33.1700,33.2000,7694663,0
20111101,32.6500,32.9700,32.3200,32.3700,7474008,0
20111102,32.7290,33.1700,32.6100,32.9900,5340595,0
20111103,33.1300,33.2500,32.4200,32.7200,7817378,0
20111104,32.4300,33.2800,32.4000,33.1700,5251486,0
20111107,33.1800,33.3000,32.7300,33.1400,6622170,0
20111108,32.9400,33.2200,32.4500,33.1900,8594754,0
20111109,32.3000,32.5700,31.6950,31.7200,12826066,0
20111110,31.9600,32.2600,31.5900,31.9500,9373233,0
20111111,32.3100,32.9800,32.2500,32.8500,7586993,0
20111114,32.8600,33.1400,32.3000,32.4300,7168763,0
20111115,32.4300,32.7500,32.3000,32.5500,7396580,0
20111116,32.4100,32.7400,32.1900,32.2200,9834755,0
20111117,32.1200,32.6500,32.0900,32.2800,10192142,0
20111118,32.3800,32.7300,32.1900,32.6300,6687659,0
20111121,31.7300,32.0600,31.0700,31.2900,11842319,0
20111122,31.1600,31.3900,30.6300,30.7400,9504787,0
20111123,30.7200,33.3100,30.3400,32.0900,17858763,0
20111125,31.9900,33.0800,31.9800,32.4700,6679280,0
20111128,32.8100,33.0900,32.5501,32.7900,9040895,0
20111129,32.7900,33.2764,32.5400,32.5400,8670340,0
20111130,33.3400,33.7500,32.8700,33.7200,11366075,0
20111201,33.5800,34.4000,33.5800,33.8800,7140575,0
20111202,34.0900,34.0900,32.8100,33.1200,13531893,0
20111205,33.3100,34.5800,33.1500,34.3700,9770313,0
20111206,34.2300,34.2700,33.9400,34.0100,7862484,0
20111207,33.9600,34.6000,33.7900,34.5100,8719201,0
20111208,34.3400,34.5100,33.8400,33.8800,10074308,0
20111209,34.0000,34.4100,33.9100,34.2200,4992264,0
20111212,34.1300,34.2298,33.6100,33.8900,7284441,0
20111213,34.2400,34.3065,33.5500,33.6900,6025147,0
20111214,33.5800,33.9900,33.4900,33.6100,6383384,0
20111215,33.8300,34.1700,33.7200,34.1100,6535741,0
20111216,34.3800,34.6000,33.7900,34.1300,11780153,0
20111219,34.1500,34.2000,32.7000,32.7500,12955065,0
20111220,33.1100,33.5700,32.5400,33.5000,14136721,0
20111221,31.4200,33.4800,30.8000,33.3700,21413736,0
20111222,33.1300,33.9800,32.7500,33.9200,8150921,0
20111223,33.9500,35.3400,33.8800,35.3400,8616073,0
20111227,35.1800,35.1900,33.2500,33.3600,12187897,0
20111228,33.2900,33.7500,33.0800,33.2800,5596480,0
20111229,33.4100,33.6000,33.1000,33.4300,4809087,0
20111230,33.3500,33.4500,32.9900,33.0600,4870537,0
20120103,33.4500,33.7000,33.0400,33.0600,7248062,0
20120104,33.0100,33.0800,32.4100,32.8300,8165208,0
20120105,32.4900,33.1500,32.4600,32.7200,9351192,0
20120106,32.7300,33.2000,32.3200,33.0800,8825645,0
20120109,33.1000,33.5200,32.8400,33.5000,7638637,0
20120110,33.6500,34.5850,33.5700,34.4000,10254835,0
20120111,34.3300,34.3900,33.8600,34.0100,6538674,0
20120112,34.1700,34.1800,33.1800,33.2700,7963134,0
20120113,33.1800,33.2300,32.5000,32.6300,6907470,0
20120117,32.9300,33.3300,32.8200,33.2000,6343283,0
20120118,33.1900,33.7600,32.9300,33.7500,5444956,0
20120119,33.3100,33.8900,33.0600,33.5000,7254022,0
20120120,33.6300,33.6500,33.1000,33.4800,9156412,0
20120123,33.4300,33.9200,33.2900,33.8600,6109811,0
20120124,33.7900,34.2900,33.5800,34.2700,8817934,0
20120125,34.0900,34.7900,33.8300,34.6900,10498341,0
20120126,34.7200,35.0000,34.2400,34.3200,10643788,0
20120127,34.3100,34.3900,33.9600,34.2300,5404338,0
20120130,34.0700,34.1400,33.5800,33.6300,7463975,0
20120131,33.8000,33.8500,33.0600,33.3600,13599262,0
20120201,33.4800,33.6300,33.0000,33.2200,12925264,0
20120202,33.3200,33.9100,33.2100,33.5300,10113400,0
20120203,33.2000,33.9700,33.2000,33.6500,13180586,0
20120206,33.4900,35.3500,33.4900,34.2800,19906635,0
20120207,33.5000,34.0100,33.4350,33.4600,13067183,0
20120208,33.5000,33.6000,32.9600,33.1300,9286185,0
20120209,33.5000,34.2300,33.2364,34.2100,13510227,0
20120210,34.0400,34.8700,33.9400,34.5400,11761383,0
20120213,34.6200,34.9800,34.5900,34.7900,10034420,0
20120214,34.7300,34.9800,34.1000,34.6300,14050785,0
20120215,34.5300,34.5600,33.4400,33.8200,12413836,0
20120216,33.8400,34.4100,33.8300,34.2400,7688263,0
20120217,34.5000,34.8000,34.3400,34.7100,7587763,0
20120221,34.8200,34.8600,34.1200,34.1800,5767550,0
20120222,34.0900,34.5400,34.0400,34.2900,7052580,0
20120223,34.2600,34.6400,33.9700,33.9700,7227774,0
20120224,33.9000,34.1500,33.8200,33.8600,5973996,0
20120227,33.5000,33.9000,33.3150,33.5400,7854491,0
20120228,33.5900,33.5900,33.1400,33.4100,7162843,0
20120229,33.3700,33.6500,32.9400,33.1600,10687423,0
20120301,32.7200,33.3300,32.5400,32.7700,13422838,0
20120302,32.6100,33.1900,32.5500,32.6900,8623816,0
20120305,32.5300,33.7100,32.5300,33.3000,8983430,0
20120306,32.9800,33.1200,32.7800,32.8700,7678493,0
20120307,33.0300,33.1900,32.6300,32.7900,6934744,0
20120308,32.8600,32.9600,32.5550,32.7800,6044750,0
20120309,32.8900,33.5500,32.6800,33.4800,9759219,0
20120312,33.5300,33.7400,33.1100,33.6300,6590010,0
20120313,33.7400,33.7625,33.0200,33.2500,7700497,0
20120314,33.1300,33.4500,33.0600,33.3700,6521684,0
20120315,33.3400,33.7700,33.1600,33.7700,6135786,0
20120316,33.8700,34.4400,33.7700,34.2100,15456472,0
20120319,34.0200,34.1400,33.8900,34.0600,6268938,0
20120320,33.8700,33.9850,33.7400,33.8100,5135516,0
20120321,33.7700,33.9600,33.4100,33.5400,6108473,0
20120322,33.4000,33.5500,33.2600,33.3800,5655946,0
20120323,33.4200,33.7700,33.2000,33.5600,6631089,0
20120326,33.7800,34.3750,33.6300,34.3700,9995654,0
20120327,35.2800,35.4879,34.5200,34.8000,12943361,0
20120328,34.3100,35.1400,34.0800,34.7500,13627210,0
20120329,34.3600,34.4400,33.6500,33.9300,9331023,0
20120330,34.2000,34.2100,33.3500,33.4900,11762140,0
20120402,33.5600,34.7300,33.5000,34.1600,12633160,0
20120403,34.0300,34.1100,33.6300,33.8500,9350922,0
20120404,33.4400,33.6300,33.2900,33.3000,8872585,0
20120405,33.2400,33.3300,32.8000,32.8400,10496939,0
20120409,32.5300,32.7300,32.2600,32.5600,6560725,0
20120410,32.4100,32.7200,32.0700,32.2100,7277265,0
20120411,32.5700,33.1400,32.5500,33.0800,10572796,0
20120412,33.0600,33.4700,33.0000,33.2900,7012750,0
20120413,33.2400,33.3900,32.9000,33.0400,6996576,0
20120416,33.1500,33.4800,33.0200,33.3000,5515647,0
20120417,33.3600,35.2600,33.3100,35.0600,19573095,0
20120418,34.7650,35.9800,34.6400,35.5100,16564405,0
20120419,35.5900,35.7050,35.2800,35.6300,9288802,0
20120420,35.6200,36.0450,35.5700,35.9300,9578988,0
20120423,35.6600,35.6900,35.1700,35.4000,5834997,0
20120424,35.4300,35.4600,35.0500,35.2400,6400536,0
20120425,35.5000,35.7800,35.2600,35.3000,6750364,0
20120426,35.3600,35.5500,35.1100,35.3900,4764118,0
20120427,35.5200,35.8300,35.3900,35.6700,4944521,0
20120430,35.4400,35.5600,35.0000,35.0600,9116561,0
20120501,35.0700,35.4000,34.6800,34.7200,9127272,0
20120502,34.4400,34.5500,33.7700,34.1500,10721863,0
20120503,34.2300,34.2600,33.8000,33.8400,7561173,0
20120504,33.6800,33.9600,33.5700,33.6500,5086886,0
20120507,33.6600,33.8300,33.3300,33.5700,6302097,0
20120508,33.5300,34.1100,33.1800,34.0900,9140415,0
20120509,33.7800,34.2870,33.5700,33.9300,6982566,0
20120510,34.0800,34.1401,33.8800,34.0500,5307190,0
20120511,33.9000,33.9000,33.1200,33.2400,7557607,0
20120514,33.0100,33.1200,32.7800,32.8500,5845562,0
20120515,32.7600,33.2100,32.7500,32.8800,4991838,0
20120516,32.9100,33.2300,32.6900,32.7800,7097587,0
20120517,32.6600,32.7500,31.8700,31.8700,7747450,0
20120518,32.0000,32.0700,31.2000,31.3100,8852095,0
20120521,31.2700,31.5101,31.0500,31.3500,6983064,0
20120522,31.4100,31.5100,31.1400,31.2500,5909322,0
20120523,31.1900,31.2900,30.9200,31.2900,5303376,0
20120524,31.3500,31.4900,30.9500,31.2600,5119012,0
20120525,31.3100,31.5600,31.2000,31.3600,3155245,0
20120529,31.5100,31.6400,31.3100,31.6000,4359535,0
20120530,31.4400,31.4800,30.7800,30.9300,6341283,0
20120531,30.8300,30.8700,30.3400,30.5200,7502993,0
20120601,30.5200,30.6400,29.8000,29.9300,8062378,0
20120604,30.4000,30.5200,29.9400,30.5100,8057179,0
20120605,30.2900,30.6300,30.0300,30.5800,6901797,0
20120606,30.5700,30.9600,30.3700,30.9600,5502739,0
20120607,31.1000,31.2400,30.8800,30.9800,7687098,0
20120608,30.8800,31.2500,30.7800,31.1600,4659507,0
20120611,31.3000,31.4200,31.0200,31.2200,5523782,0
20120612,31.3400,31.4100,30.9100,31.2500,5049436,0
20120613,31.2400,31.2400,30.7800,30.8800,4361467,0
20120614,30.9500,31.8000,30.8500,31.6700,5850342,0
20120615,31.8700,31.9500,31.5400,31.8000,6238531,0
20120618,31.7000,32.1800,31.5500,31.9600,6011435,0
20120619,30.7900,30.9000,29.8600,30.0900,42172709,0
20120620,29.6100,29.6300,28.5300,29.2100,32959752,0
20120621,29.3600,29.5300,29.0900,29.1500,19445885,0
20120622,29.3200,30.0900,29.2500,29.5700,27799916,0
20120625,29.4700,29.5700,28.8200,28.9900,12222433,0
20120626,29.0800,29.2600,28.9150,29.0900,7438925,0
20120627,29.1500,29.5300,29.1200,29.4200,6661248,0
20120628,29.2500,29.3600,28.9600,29.0400,11592364,0
20120629,29.4300,29.5800,29.2200,29.5800,10037529,0
20120702,29.6900,29.8700,29.3489,29.8600,8855526,0
20120703,29.7500,29.9900,29.5700,29.6100,3944635,0
20120705,29.3800,30.0300,29.3500,29.8700,9739732,0
20120706,29.6400,29.7600,29.4100,29.6200,7801251,0
20120709,29.6600,29.7600,29.3500,29.7000,5782768,0
20120710,29.7300,29.9500,29.6800,29.9200,8704982,0
20120711,29.9300,30.2250,29.6800,29.9400,9286998,0
20120712,29.8200,30.2300,29.8200,30.1000,9469151,0
20120713,30.1700,30.6500,30.1100,30.5800,6761425,0
20120716,30.5400,30.5750,30.2700,30.5000,5127527,0
20120717,30.5100,30.8200,30.4000,30.7000,6600095,0
20120718,30.6000,31.2100,30.6000,30.9700,8395686,0
20120719,34.2000,35.0000,34.0000,34.6200,56228369,0
20120720,34.4700,34.6000,34.1000,34.6000,16946461,0
20120723,33.9100,34.2700,33.6000,33.9200,12241967,0
20120724,33.9700,34.1500,33.8600,34.1100,16298391,0
20120725,34.2300,34.9600,34.1600,34.6500,14505615,0
20120726,34.9900,35.1200,34.8000,34.9700,10021687,0
20120727,35.1100,35.9200,34.9600,35.7200,11304898,0
20120730,35.7500,36.3200,35.5500,36.2700,9134233,0
20120731,36.1400,36.4600,36.0700,36.3600,9111266,0
20120801,36.5000,36.8500,36.1600,36.2700,12178779,0
20120802,36.0900,36.3200,35.4700,35.7500,9577414,0
20120803,36.3200,36.3200,35.2400,35.8000,12212959,0
20120806,35.8600,36.3150,35.7800,35.7900,6545176,0
20120807,35.8800,36.1900,35.8125,36.0300,8321385,0
20120808,36.0300,36.3000,35.6800,36.2400,5981631,0
20120809,36.2400,36.3100,35.9800,36.0900,4419699,0
20120810,35.8200,36.2100,35.6600,36.1700,3870440,0
20120813,36.0900,36.1600,35.6800,35.9700,3766926,0
20120814,36.1200,36.1800,35.6200,35.7100,5162803,0
20120815,35.4400,35.8500,35.3500,35.5600,5413688,0
20120816,35.6400,35.6605,35.2500,35.5200,6380390,0
20120817,35.8200,36.2500,35.7500,35.8400,6665860,0
20120820,35.7300,36.0300,35.7100,36.0300,3867899,0
20120821,36.0000,36.0000,35.6200,35.6500,5779792,0
20120822,35.6600,35.8000,35.5000,35.5500,5737506,0
20120823,35.5700,35.8000,35.5200,35.6600,4405142,0
20120824,35.5400,35.8700,35.5400,35.6500,3475376,0
20120827,35.6600,35.8600,35.5200,35.6000,3579345,0
20120828,35.4700,35.5000,35.3400,35.4000,5678871,0
20120829,35.5500,35.6200,35.2900,35.3000,5002149,0
20120830,35.1600,35.4700,35.0800,35.2100,5162605,0
20120831,35.4000,35.9200,35.3700,35.7600,6064364,0
20120904,35.6400,35.8600,35.3650,35.7000,5027532,0
20120905,35.6800,36.1900,35.5300,35.8800,9373787,0
20120906,34.6800,35.5000,34.6300,35.2000,13747991,0
20120907,35.1800,35.3200,34.8200,34.9400,9273776,0
20120910,34.9200,35.3000,34.8400,35.1400,4373152,0
20120911,35.1700,35.2800,35.0300,35.1100,4000515,0
20120912,35.2100,35.4900,35.1100,35.3600,3969589,0
20120913,35.3800,36.0200,35.2800,36.0200,5766600,0
20120914,36.0000,36.1200,35.7000,36.0200,7631970,0
20120917,36.0100,36.0100,35.3600,35.7000,6599631,0
20120918,35.5900,35.7200,35.4300,35.6600,5818114,0
20120919,35.7000,35.9800,35.5999,35.8100,7143406,0
20120920,35.7100,35.7900,35.2600,35.5500,6452929,0
20120921,35.6300,35.6300,35.1100,35.1100,8012101,0
20120924,35.1500,35.7400,35.1500,35.6700,7073586,0
20120925,35.9000,36.3301,35.7400,36.0700,9394023,0
20120926,36.2400,36.3950,35.7799,35.8200,5966478,0
20120927,36.0200,36.7700,35.9100,36.6000,8404713,0
20120928,36.2700,36.9000,35.5600,36.4400,11186895,0
20121001,36.4800,37.0600,36.4500,36.9500,8783275,0
20121002,37.1700,37.3450,36.5800,36.9100,5779751,0
20121003,36.3500,36.9000,36.1700,36.3600,10531177,0
20121004,36.5000,36.7100,36.1800,36.3700,6591210,0
20121005,36.5500,36.6400,35.9100,36.1300,7460130,0
20121008,36.1400,36.2400,35.8800,35.9200,5111396,0
20121009,35.9600,36.0900,35.6000,35.6000,4274060,0
20121010,35.5800,35.9600,35.5100,35.6300,5886013,0
20121011,35.7700,36.1800,35.6800,36.1000,7444041,0
20121012,36.1900,36.6400,35.8500,35.9400,6295466,0
20121015,36.0500,36.2200,35.7700,36.1700,4810593,0
20121016,36.3700,36.5700,36.2000,36.3700,4464097,0
20121017,36.4900,36.6300,35.7600,35.8300,8356353,0
20121018,35.8700,36.2700,35.8100,36.1100,7150291,0
20121019,36.1100,36.1300,35.6400,35.7900,7262015,0
20121022,35.6600,36.3400,35.5800,36.3300,7747559,0
20121023,35.9900,36.0400,35.3250,35.3900,5668762,0
20121024,35.4800,35.6900,35.3100,35.4500,5668383,0
20121025,35.6800,35.7999,35.2300,35.3300,3973916,0
20121026,35.3700,35.4100,35.0500,35.1900,4444127,0
20121031,35.2700,35.6000,35.1500,35.2300,5029894,0
20121101,35.2700,35.6200,35.2300,35.5000,5337467,0
20121102,35.6300,35.6900,34.7500,34.8900,8843693,0
20121105,34.7600,34.7600,33.9500,34.0800,10376465,0
20121106,34.2800,34.2900,33.7700,33.9400,11931076,0
20121107,33.7000,33.9650,33.1500,33.4400,8345391,0
20121108,33.4500,33.6000,32.7600,32.7700,5738814,0
20121109,32.7100,32.9000,32.6000,32.6600,5495115,0
20121112,32.7800,32.9750,32.6200,32.7600,4174674,0
20121113,32.7000,33.0200,32.5400,32.5400,5025342,0
20121114,32.6100,32.7200,32.1600,32.2600,7008353,0
20121115,32.1300,32.3000,31.9500,32.2300,6172345,0
20121116,32.2400,32.5100,31.8800,32.1600,5185039,0
20121119,32.4400,32.6500,32.3500,32.6500,5770528,0
20121120,32.7100,32.7400,32.4100,32.7200,3682576,0
20121121,32.7700,32.7700,32.5000,32.6300,4257589,0
20121123,32.7900,33.1700,32.7500,33.0900,1903220,0
20121126,32.9400,33.1400,32.7400,33.0700,4601280,0
20121127,33.0000,33.1900,32.7640,33.0300,4598669,0
20121128,32.8700,33.4250,32.6700,33.3200,5631258,0
20121129,33.3800,33.8000,33.2500,33.7500,4867784,0
20121130,33.7800,34.0700,33.7500,33.9100,6887654,0
20121203,33.9400,34.3900,33.9400,34.2800,6427144,0
20121204,34.2800,34.5700,34.1100,34.2700,7172054,0
20121205,34.5000,35.7700,34.5000,35.5700,11230648,0
20121206,35.6300,35.9900,35.5800,35.8500,6951969,0
20121207,35.9000,36.1300,35.7500,36.1000,6024953,0
20121210,36.0800,36.4000,36.0500,36.3500,6188770,0
20121211,36.3900,36.8700,36.3000,36.6500,8017531,0
20121212,36.7800,37.1800,36.6200,36.6700,7890832,0
20121213,36.6900,36.9300,36.3700,36.5100,8183967,0
20121214,36.4600,36.8700,36.2200,36.7600,5821271,0
20121217,36.8700,37.3500,36.7500,37.1400,7257619,0
20121218,37.0700,37.5800,36.9400,37.5500,8082813,0
20121219,37.5100,37.7500,37.2400,37.2400,9258418,0
20121220,37.4500,37.5900,37.0900,37.5500,7908045,0
20121221,36.7800,36.9700,35.7700,36.3100,15311510,0
20121224,36.2600,36.5400,36.2500,36.4700,2382631,0
20121226,36.4700,36.9350,36.3100,36.6600,6414141,0
20121227,36.5800,36.8900,36.1550,36.5300,5608447,0
20121228,36.3800,36.9300,36.3600,36.5400,5863383,0
20121231,36.4000,37.0500,36.3400,37.0100,6438648,0
20130102,37.8600,38.4100,37.7500,38.0600,10064426,0
20130103,37.8100,38.0400,37.5100,37.7900,7142204,0
20130104,37.5000,37.7900,37.0600,37.1800,8324823,0
20130107,37.6700,38.2200,37.4300,38.0300,10896501,0
20130108,38.0200,38.2200,37.8100,38.1700,6952650,0
20130109,38.1100,38.5600,37.9900,38.4500,8713743,0
20130110,38.5900,38.7400,38.2900,38.5700,6560063,0
20130111,38.6100,39.2050,38.5800,39.1000,8500956,0
20130114,38.9900,39.1400,38.6400,39.0400,4124517,0
20130115,38.7100,39.3600,38.7100,39.3000,4709795,0
20130116,39.1100,39.6000,39.0000,39.3900,7318213,0
20130117,39.4600,39.6000,39.3600,39.3600,5049993,0
20130118,39.3900,39.4700,39.0000,39.2100,5471392,0
20130122,39.1900,39.5000,39.1300,39.4900,5079868,0
20130123,39.4100,39.5500,39.2500,39.5200,4604151,0
20130124,39.5100,39.7400,39.2950,39.4400,4506782,0
20130125,39.4600,39.8100,39.3500,39.6700,5347458,0
20130128,39.7300,40.3100,39.5800,40.1000,7510067,0
20130129,39.8000,40.3050,39.7100,40.0600,7371202,0
20130130,40.1300,40.1700,39.7500,39.8700,9488225,0
20130131,39.8300,39.9700,39.7100,39.9600,7303782,0
20130201,40.2300,40.4700,40.1100,40.3100,5423293,0
20130204,40.0800,40.3300,39.9300,40.0100,5144744,0
20130205,40.3800,41.6050,40.3300,41.3300,7892368,0
20130206,41.1100,41.4400,40.8300,41.4400,8104962,0
20130207,41.3700,41.5200,41.0000,41.3100,6356805,0
20130208,41.2400,41.5800,41.1600,41.4000,4127525,0
20130211,41.4500,41.7600,41.1600,41.4800,6863283,0
20130212,41.9100,41.9500,41.5900,41.9500,4799275,0
20130213,41.6000,41.6000,40.9700,41.4800,6296675,0
20130214,41.2950,42.0000,40.9650,41.8600,9037596,0
20130215,41.9200,41.9700,41.0100,41.1500,7523396,0
20130219,41.3100,41.7000,41.3100,41.7000,6689998,0
20130220,41.7300,41.9900,41.6000,41.6000,4641461,0
20130221,41.4700,41.7400,41.3600,41.6200,4550423,0
20130222,41.6700,41.8700,41.4500,41.8100,4310807,0
20130225,41.8700,41.9900,40.6100,40.6400,5133467,0
20130226,40.7600,40.9900,40.4100,40.8000,4612466,0
20130227,40.7200,41.2650,40.6700,41.1700,3299973,0
20130228,41.0200,41.2300,40.6700,40.9400,6912880,0
20130301,40.8700,41.3400,40.6200,41.3200,5195277,0
20130304,41.1700,41.7900,40.9800,41.7700,4534832,0
20130305,40.9200,41.1400,40.1000,40.7200,12870231,0
20130306,40.7100,40.7400,39.8700,39.9600,7801376,0
20130307,40.0200,40.3000,39.7400,40.1300,5753310,0
20130308,40.1600,40.6800,40.1500,40.6400,5582239,0
20130311,40.5200,41.3500,40.4540,41.2800,4686949,0
20130312,41.1800,41.2200,40.7800,41.0400,4970609,0
20130313,41.5600,42.9100,41.5600,42.7800,11756591,0
20130314,42.8400,42.9500,42.4200,42.7200,5354367,0
20130315,42.5100,42.7100,42.2100,42.5800,5247018,0
20130318,42.2400,42.7100,42.1300,42.4300,2767529,0
20130319,43.1100,45.8000,43.1000,44.7400,23818825,0
20130320,45.2500,46.3300,45.1600,46.0200,15553050,0
20130321,45.8200,46.2500,45.6600,45.8100,6611679,0
20130322,45.9700,46.4900,45.9100,46.4900,5354464,0
20130325,46.4300,47.2400,46.0910,46.1900,8230608,0
20130326,46.4900,47.6100,46.3700,47.5700,8848476,0
20130327,47.4500,47.5400,47.0710,47.2400,4404886,0
20130328,47.3300,47.7600,47.1700,47.6800,6151134,0
20130401,47.4000,47.6800,46.8900,46.9700,5016063,0
20130402,47.5200,47.8700,47.1200,47.3200,6175210,0
20130403,47.9100,48.1800,46.0950,46.3000,7343168,0
20130404,46.2100,46.7050,46.1900,46.5900,4624994,0
20130405,46.0100,47.1100,45.7900,47.0100,4776195,0
20130408,46.7800,47.6600,46.6400,47.6600,3848104,0
20130409,47.7200,48.4000,47.4401,48.3100,6127962,0
20130410,48.2800,48.5000,47.8500,48.1100,5196456,0
20130411,48.1300,49.1400,48.1300,48.6700,5733179,0
20130412,48.4500,49.0200,48.1501,48.7700,4794088,0
20130415,48.6500,49.5000,48.5300,48.6200,6877137,0
20130416,48.6900,49.2450,48.6600,49.0600,5630465,0
20130417,48.9700,49.2400,48.2600,48.5500,4828624,0
20130418,48.6100,48.8100,48.2800,48.7100,3806121,0
20130419,48.8900,49.6300,48.8400,49.3500,6958408,0
20130422,49.6700,50.1000,49.0800,49.7200,6536968,0
20130423,49.9400,50.3500,49.2500,49.6200,6501245,0
20130424,49.6300,50.0100,48.9800,49.0500,5628619,0
20130425,49.2100,49.9600,49.1200,49.7000,3781921,0
20130426,49.6000,49.7000,49.2500,49.2700,3420026,0
20130429,49.3800,49.6300,49.0600,49.4200,3316392,0
20130430,49.3100,49.5400,48.9600,49.5100,5555426,0
20130501,49.5100,49.8550,48.9150,48.9400,5658984,0
20130502,48.9100,49.0800,48.6200,48.8800,5025502,0
20130503,48.3700,48.4900,47.8200,48.0200,8961233,0
20130506,48.0900,48.5400,47.7600,47.8400,5244395,0
20130507,48.0300,49.3800,48.0000,49.1900,6550019,0
20130508,48.9900,49.3625,48.7800,49.1200,4761357,0
20130509,49.1200,49.2000,47.7200,47.8100,7531388,0
20130510,48.0600,48.8000,48.0600,48.7200,6412694,0
20130513,48.4800,49.2500,48.4000,49.0700,3965980,0
20130514,48.9700,49.9200,48.9300,49.5900,5420689,0
20130515,49.2200,50.5000,49.1200,50.0300,6173477,0
20130516,49.9100,49.9200,49.0200,49.1100,5085060,0
20130517,48.9200,49.6500,48.7500,49.6100,4083159,0
20130520,49.5500,49.9100,49.4100,49.7500,4463242,0
20130521,49.6700,50.1600,49.5600,50.1100,5083907,0
20130522,50.1000,51.2000,49.9950,50.1400,7913782,0
20130523,49.8900,50.7500,49.7700,50.4000,5214233,0
20130524,50.1900,50.9500,49.9000,50.7700,5658447,0
20130528,51.0500,51.2500,50.1101,50.2300,4210327,0
20130529,49.8900,49.9200,49.4100,49.5400,4900423,0
20130530,49.5000,49.5400,48.9700,49.0100,4565468,0
20130531,48.9900,49.3500,47.7500,47.7600,5826874,0
20130603,47.7200,48.5300,46.5600,48.5000,6660827,0
20130604,48.2700,48.9500,47.9500,48.0300,5989889,0
20130605,48.6800,49.3100,48.5800,48.6300,6225739,0
20130606,48.6400,48.9700,47.6400,48.2400,7411853,0
20130607,48.6800,49.5050,48.5500,49.4200,4596380,0
20130610,49.4600,49.9800,49.3500,49.6500,3647236,0
20130611,49.3700,49.8500,49.1500,49.5400,3871293,0
20130612,49.7500,50.0000,49.2200,49.3400,3328316,0
20130613,49.3800,50.1650,49.2300,50.0700,2973929,0
20130614,49.9300,50.7900,49.7700,50.1800,3597847,0
20130617,50.3600,50.6600,49.9500,50.3800,3441123,0
20130618,50.4100,51.1000,50.1600,50.9000,3606024,0
20130619,50.8400,51.2200,50.2100,50.2300,3763042,0
20130620,49.9700,50.0000,48.2200,48.3400,5537270,0
20130621,48.7700,49.3100,48.2300,48.7100,5846464,0
20130624,48.0800,48.6800,47.5050,48.0500,6376568,0
20130625,45.1700,45.5800,44.0400,45.2200,22562329,0
20130626,45.3900,45.8900,44.9600,45.0100,12189526,0
20130627,45.1500,45.1700,44.6700,44.9000,7477656,0
20130628,45.1000,45.1000,44.1300,44.2000,15236537,0
20130701,44.9700,45.1050,44.2200,44.3400,6262502,0
20130702,44.3200,44.5050,44.2000,44.4600,7194849,0
20130703,43.8600,44.1650,43.3100,44.1200,4395716,0
20130705,44.3000,44.4700,43.6700,44.2500,4493197,0
20130708,44.5900,45.3700,44.4100,45.3300,6831127,0
20130709,45.5400,46.7000,45.2600,46.4500,10645592,0
20130710,46.3900,48.2400,46.0600,47.8500,16533710,0
20130711,48.9300,49.4700,48.3500,48.7000,11282050,0
20130712,48.6800,48.9030,48.2400,48.7600,6446745,0
20130715,48.8800,49.3000,48.6600,49.2700,4012702,0
20130716,49.0100,49.5500,48.7600,49.2600,3910006,0
20130717,49.5300,49.9500,49.2900,49.7300,5097447,0
20130718,49.6900,51.4500,49.6200,50.5400,12377807,0
20130719,50.6000,50.7550,50.0300,50.6100,5622059,0
20130722,50.8500,51.6200,50.5000,51.2700,5396390,0
20130723,51.2300,51.3500,50.9000,51.0100,3794509,0
20130724,51.1900,51.2500,50.7500,51.0800,2970146,0
20130725,50.8900,51.1500,50.4000,51.0100,4509516,0
20130726,50.8100,51.2200,50.4200,50.8200,4028721,0
20130729,50.7900,51.0000,50.5900,50.6200,3315233,0
20130730,50.9100,51.2500,49.8650,50.0100,5120419,0
20130731,50.0300,50.4800,49.5600,50.2500,5339568,0
20130801,50.4400,51.2600,50.4000,51.1300,5999903,0
20130802,51.0700,51.1900,50.6200,50.9800,3459448,0
20130805,51.1600,51.2000,50.6700,50.9600,2633872,0
20130806,50.8100,50.9850,50.0900,50.2400,5232111,0
20130807,50.1100,50.1300,49.3000,49.6900,4787015,0
20130808,49.9500,50.2100,49.6700,49.8900,3254951,0
20130809,49.9100,49.9100,49.5600,49.6100,3045341,0
20130812,49.4000,50.2500,49.2700,50.1900,2902557,0
20130813,50.1600,50.5600,49.8700,50.5400,2501390,0
20130814,50.4200,50.9400,49.8806,50.4600,2789100,0
20130815,50.1000,50.2000,49.3500,49.3600,3277410,0
20130816,48.8600,49.2800,48.6100,48.8400,3429449,0
20130819,48.7100,49.2800,48.5100,48.5200,2549254,0
20130820,48.6300,49.0000,48.3225,48.7600,2151965,0
20130821,48.6800,48.9100,48.1950,48.4200,4499627,0
20130822,48.5000,48.9000,48.2550,48.5900,2014962,0
20130823,48.6100,48.8600,48.3650,48.7900,2140139,0
20130826,48.7500,49.3000,48.5500,48.8200,2652110,0
20130827,48.4900,48.5800,47.2500,47.2500,4421577,0
20130828,47.2100,47.5200,46.7500,47.0700,5023595,0
20130829,46.9000,47.9200,46.8500,47.5800,2606086,0
20130830,47.7000,48.1700,47.4800,48.0700,4323755,0
20130903,48.2200,48.9100,48.1800,48.7400,4240528,0
20130904,48.7500,49.6250,48.5500,49.4900,4100884,0
20130905,49.9700,50.6000,49.8200,50.1900,4737875,0
20130906,50.1900,50.2700,49.0200,49.4600,5222942,0
20130909,49.5400,50.4025,49.5400,50.2200,3491476,0
20130910,50.3600,50.6700,50.1800,50.6700,3737505,0
20130911,50.6900,50.7800,50.3300,50.7500,3484061,0
20130912,51.0400,53.4850,50.8800,53.2900,13778903,0
20130913,53.1400,53.4800,52.5300,53.4600,6979024,0
20130916,54.0000,55.2300,53.9200,54.7800,7029928,0
20130917,54.5900,55.1600,54.4000,54.9200,4323337,0
20130918,54.8800,55.7300,54.8300,55.6300,4946452,0
20130919,55.7600,56.2600,55.4710,55.9900,5786128,0
20130920,56.0500,56.1500,55.3850,55.5200,5987613,0
20130923,56.1300,56.8400,55.7200,56.2300,9451133,0
20130924,55.9200,55.9400,55.2800,55.3900,10603389,0
20130925,55.3500,55.6200,54.6701,54.8500,9682116,0
20130926,54.8500,55.2300,54.5500,54.7300,5516999,0
20130927,54.4500,54.8700,54.2750,54.5100,5612719,0
20130930,54.2700,54.3900,53.7600,53.8000,9636161,0
20131001,54.1100,56.6900,54.1100,56.2400,13709831,0
20131002,55.8300,56.5400,55.1100,56.5300,9477000,0
20131003,56.7400,57.4099,55.9200,55.9600,7540522,0
20131004,55.6600,56.0100,55.0435,55.7900,6139521,0
20131007,55.3200,55.8700,55.1600,55.1900,4053167,0
20131008,55.2800,55.4400,54.8300,54.8600,9204801,0
20131009,55.0000,55.3000,54.5400,55.0100,4814202,0
20131010,55.5000,56.0200,55.3000,56.0000,4775347,0
20131011,55.7300,56.1300,55.4800,55.9600,5334830,0
20131014,55.6800,56.7600,55.5500,56.7000,3029608,0
20131015,56.7400,56.9400,56.1400,56.3000,3767645,0
20131016,56.7400,57.7400,56.6500,57.5900,4627427,0
20131017,57.6400,58.7700,57.5600,58.7600,7344012,0
20131018,58.8300,59.5400,58.4000,58.5900,7385232,0
20131021,58.6000,58.6100,57.8900,58.3800,4632111,0
20131022,58.5000,58.9800,58.2600,58.6900,4855500,0
20131023,58.7100,58.9900,58.3500,58.7900,5165669,0
20131024,58.8700,59.3400,58.7400,59.2500,3493665,0
20131025,59.2400,59.2400,58.8400,59.1900,4226215,0
20131028,59.5400,60.8200,59.3000,59.4100,6836778,0
20131029,59.3500,59.7900,59.2500,59.7600,5061556,0
20131030,59.7900,59.8700,58.7200,59.1200,5293510,0
20131031,59.1200,59.6400,58.7700,59.2400,4718296,0
20131101,59.6000,60.6500,59.6000,60.5200,5353735,0
20131104,60.7000,60.8700,59.9700,60.1500,4732597,0
20131105,60.1100,60.7700,59.3401,60.3000,4166693,0
20131106,60.5400,60.6500,59.6000,59.8400,3899859,0
20131107,60.0800,60.5000,59.0100,59.2000,4448251,0
20131108,59.1200,59.7500,58.9000,59.7000,5069392,0
20131111,59.7700,60.2200,59.4400,59.4500,2507707,0
20131112,59.3600,59.6400,59.1400,59.4800,4053874,0
20131113,59.3300,60.6300,59.2800,60.5900,4566613,0
20131114,60.1100,60.4800,59.8000,60.1200,4031768,0
20131115,60.1200,60.7500,59.7800,60.2800,5700292,0
20131118,60.2800,60.3700,59.8200,60.1200,3948459,0
20131119,59.3700,59.5500,58.4200,58.5900,6592384,0
20131120,58.8400,59.4900,58.7700,59.4000,5908467,0
20131121,59.6900,60.5000,59.6900,60.2500,4837253,0
20131122,60.1700,60.7350,60.0000,60.5000,3738714,0
20131125,60.8300,60.9300,59.8200,59.8900,3693498,0
20131126,60.0300,60.1000,59.5100,59.5400,4657360,0
20131127,59.8000,60.1400,59.0700,59.2100,3971479,0
20131129,59.4500,59.4700,59.0100,59.2000,3112757,0
20131202,59.3300,59.6880,58.7301,59.1000,4774726,0
20131203,58.8900,58.9100,58.1900,58.7100,5320738,0
20131204,58.6000,58.6100,57.3000,57.5700,7930041,0
20131205,57.3000,57.5700,55.9200,56.1100,9742985,0
20131206,56.4000,56.8000,56.0200,56.7100,5288350,0
20131209,56.7600,56.9400,56.2100,56.6600,3884755,0
20131210,56.2900,57.3500,56.0600,56.6000,6251138,0
20131211,56.7500,57.9750,56.5600,57.6800,7121346,0
20131212,57.5600,57.7700,56.9500,57.5500,7672044,0
20131213,57.4800,57.4800,56.6800,57.0100,4229978,0
20131216,57.1200,57.4800,56.8700,57.0000,5450505,0
20131217,56.9300,57.0800,56.2500,56.2500,6522820,0
20131218,56.4000,57.5300,55.8700,57.3400,5900884,0
20131219,57.1700,57.2300,56.1200,56.9400,6125437,0
20131220,55.4500,59.1500,54.8600,59.0400,15021690,0
20131223,59.3000,59.3000,57.2600,57.5400,6898266,0
20131224,57.6600,57.9000,57.3810,57.6100,1967800,0
20131226,57.7000,57.8500,57.3300,57.6700,2487284,0
20131227,57.6500,58.3200,57.3100,57.4300,4282296,0
20131230,57.4600,57.8500,57.1300,57.8400,2874341,0
20131231,57.8900,57.9100,57.1600,57.4400,2950313,0
20140102,57.2000,57.2500,56.5200,56.6300,5376471,0
20140103,56.9900,57.0600,56.3450,56.8200,4261493,0
20140106,57.1600,57.9300,56.7100,57.1400,5842866,0
20140107,57.3400,58.2200,57.2900,57.5100,5808552,0
20140108,57.4500,59.4320,57.0700,59.3600,10379863,0
20140109,59.3900,62.2400,59.3800,61.1400,15068295,0
20140110,60.9700,61.3300,60.0000,60.3600,7385549,0
20140113,60.2700,61.1850,60.0800,60.2000,5422026,0
20140114,60.2800,60.3900,59.7400,60.0000,5766485,0
20140115,60.0700,60.4600,59.4400,59.4900,6321824,0
20140116,59.6600,60.0200,58.9300,59.8900,6523067,0
20140117,59.7500,60.0000,59.1200,59.1600,6011256,0
20140121,59.1400,59.4300,58.2300,58.7300,4611365,0
20140122,59.5300,60.3900,58.8050,58.9100,7444875,0
20140123,58.3800,58.9800,58.1900,58.3500,3679540,0
20140124,58.0500,58.5400,57.2300,57.2300,6562509,0
20140127,57.0200,57.7800,56.8000,57.4000,5549153,0
20140128,57.3600,57.9700,57.0100,57.0200,3785259,0
20140129,56.8000,57.1690,56.4200,56.5000,5973469,0
20140130,56.7300,57.7400,56.7200,57.2600,4128024,0
20140131,56.6000,57.5700,56.5100,57.3500,6977184,0
20140203,57.3300,57.4500,55.3550,55.5700,10043202,0
20140204,55.9100,56.0300,55.3075,55.9500,6697945,0
20140205,55.5300,57.9300,55.2700,57.8500,8113915,0
20140206,57.9800,59.2900,57.9000,59.2200,6601279,0
20140207,59.5400,60.9600,59.3950,60.9600,9143520,0
20140210,60.7600,60.9300,60.1400,60.6500,5031445,0
20140211,61.0200,64.7100,61.0000,64.2000,16113817,0
20140212,64.1000,67.0000,63.2300,65.4200,24542638,0
20140213,64.4800,67.1600,64.3600,66.3900,11104675,0
20140214,66.0900,66.8150,64.5800,64.7800,8268436,0
20140218,64.8600,65.3500,64.2500,64.5400,7719625,0
20140219,64.7300,66.0300,64.2600,65.5100,5810151,0
20140220,65.4900,67.2400,65.4300,66.5500,6331631,0
20140221,66.6100,66.7500,65.7800,66.3200,3869330,0
20140224,66.4600,67.2500,66.4100,66.5200,4783813,0
20140225,66.5300,68.2400,65.9700,66.9500,7117493,0
20140226,66.8600,67.4900,66.0200,66.5100,5148363,0
20140227,66.3600,68.5000,66.3600,68.1900,6981220,0
20140228,68.1600,69.8400,67.2600,67.9500,5563585,0
20140303,67.6000,68.2000,66.4100,67.4000,7405787,0
20140304,68.4500,69.4500,68.4000,69.0900,7256101,0
20140305,69.1800,69.1800,67.9600,68.4800,4508419,0
20140306,68.8600,68.9200,66.6400,66.7100,6453227,0
20140307,66.8100,67.6600,66.6000,67.2100,5941549,0
20140310,67.0000,67.2400,66.5300,66.7800,4176870,0
20140311,66.9500,67.2000,66.2700,66.5200,3309386,0
20140312,67.7400,68.6700,66.7500,66.9300,8244440,0
20140313,67.1600,68.0800,66.5700,66.9300,4709829,0
20140314,66.7900,67.5300,66.6800,67.0700,4320033,0
20140317,67.3200,67.8100,66.8900,67.3400,2991165,0
20140318,67.2500,67.4000,66.7500,67.2000,4698012,0
20140319,67.1700,67.3997,66.3350,66.8300,6265070,0
20140320,66.6100,66.8600,66.2100,66.5000,3666386,0
20140321,66.8500,67.0300,64.5100,64.7500,11839972,0
20140324,65.1400,65.4200,63.0700,64.3100,8470845,0
20140325,65.9300,68.1500,65.5600,66.4200,12820590,0
20140326,66.1100,66.6300,63.9201,64.9300,10607661,0
20140327,64.8100,65.1800,63.9100,64.3500,6118154,0
20140328,64.4800,65.6800,64.4200,65.3600,5210436,0
20140331,65.7700,66.6400,65.4900,66.0300,4845185,0
20140401,65.6100,66.1800,65.0000,65.8300,4662411,0
20140402,65.6200,66.4850,65.4100,66.3500,3936139,0
20140403,66.2900,67.1900,66.0100,67.0900,5296539,0
20140404,67.2700,67.6700,65.7300,66.0500,5943151,0
20140407,65.9500,66.1200,64.5900,65.1000,7528436,0
20140408,64.8200,65.2000,63.2600,63.8200,7928365,0
20140409,63.9700,65.9000,63.5250,65.5200,9828887,0
20140410,65.9900,66.8700,63.0750,63.4000,9941994,0
20140411,63.3000,64.8600,62.8000,64.2600,8314117,0
20140414,65.0600,66.2300,64.9400,65.6700,9758523,0
20140415,65.6600,66.0700,64.0000,66.0100,8274046,0
20140416,66.3500,66.6200,65.7600,66.1600,5529319,0
20140417,65.9900,67.1100,65.5900,66.7500,6221164,0
20140421,66.3600,66.6000,65.7590,66.1300,4814521,0
20140422,66.1800,68.1200,66.0500,67.3800,7208494,0
20140423,67.5400,68.3100,67.2200,67.3900,5740868,0
20140424,67.5200,67.9900,66.8500,67.4200,3455308,0
20140425,67.3300,67.4810,66.3100,66.6500,5377970,0
20140428,67.1300,68.1200,66.6800,67.4500,5342746,0
20140429,67.7400,68.0300,66.5600,67.3200,4017196,0
20140430,67.2000,67.9500,66.3700,67.9000,5886502,0
20140501,68.0300,70.0700,67.7500,69.4300,7858979,0
20140502,69.4300,69.7997,68.6400,68.8600,4238355,0
20140505,68.7000,70.0000,68.6000,69.8500,4172777,0
20140506,69.4500,69.7900,68.7400,68.7800,3863749,0
20140507,69.1500,69.9700,68.0500,69.8700,4197927,0
20140508,69.3500,71.0200,68.4000,68.6900,7113381,0
20140509,68.7000,68.8200,68.0200,68.6600,5083448,0
20140512,69.1600,69.6650,69.0100,69.3500,4067933,0
20140513,69.6300,69.6800,68.9200,69.5700,2993392,0
20140514,69.2200,69.4000,68.4000,68.6100,3316265,0
20140515,68.7700,68.7700,67.5000,68.1100,5399450,0
20140516,68.0000,68.5900,67.5700,67.7700,4726549,0
20140519,67.9200,70.4300,67.9100,69.5400,8322753,0
20140520,69.1600,69.5000,68.6900,68.8800,3525986,0
20140521,69.1200,69.3900,68.6600,68.8500,2177490,0
20140522,68.8200,69.9100,68.2500,69.8300,9353221,0
20140523,69.8700,70.4000,69.7400,69.7900,4880210,0
20140527,69.9800,70.6300,69.8610,70.2400,3800533,0
20140528,70.0200,70.5500,69.7900,69.8100,2889032,0
20140529,70.0700,71.4750,69.9100,71.1100,4405253,0
20140530,70.8400,71.9700,70.7500,71.9100,4645512,0
20140602,71.6100,72.4600,71.2200,72.0100,4270200,0
20140603,71.8600,71.9400,71.4800,71.5600,3647311,0
20140604,71.9200,75.1600,71.7700,74.5600,12767725,0
20140605,74.1700,75.6200,72.6900,75.6000,8565441,0
20140606,75.6800,75.8400,74.7500,75.0300,4972609,0
20140609,74.7000,75.1700,74.5201,74.9200,3697082,0
20140610,74.7000,74.9900,74.1300,74.7400,2609782,0
20140611,74.5000,74.9700,74.2900,74.6700,2687452,0
20140612,74.3700,74.4800,72.3700,72.4700,7302435,0
20140613,72.7900,73.5600,72.7900,73.0600,4172342,0
20140616,72.9000,73.6200,72.2950,73.2900,4831287,0
20140617,72.9500,73.4000,72.4300,73.1000,2956281,0
20140618,74.9400,76.1700,74.1060,76.0800,8848447,0
20140619,76.2100,76.3900,75.3600,75.3900,6472823,0
20140620,75.5900,75.5900,74.4500,74.5400,6547872,0
20140623,75.0400,75.2800,73.4400,73.7300,7993799,0
20140624,73.1000,73.9000,71.7300,72.4800,14048602,0
20140625,73.1000,74.7100,72.9100,74.1900,8677363,0
20140626,73.9200,74.4200,73.2100,74.2300,4102875,0
20140627,74.1900,74.4300,73.6600,74.1000,4082539,0
20140630,74.4800,74.5800,73.9800,74.1300,4022444,0
20140701,74.3000,74.3300,73.3800,73.7800,4191876,0
20140702,73.7600,74.1300,72.8500,73.0400,5240257,0
20140703,73.3100,74.3700,73.2300,73.9800,4730057,0
20140707,73.8700,73.9600,73.2400,73.5800,3233362,0
20140708,73.1400,73.2500,71.0600,71.1200,8850831,0
20140709,71.7900,72.2900,71.5200,71.9500,5097894,0
20140710,71.0200,71.6300,70.6801,71.5300,3910910,0
20140711,71.1500,71.7600,71.0300,71.6600,2690033,0
20140714,72.0400,72.0750,71.1000,71.4900,4172897,0
20140715,71.4600,71.8900,71.0100,71.5900,5703669,0
20140716,71.9200,72.4100,70.6100,71.4200,11340332,0
20140717,70.8400,71.6200,69.9100,70.1800,5152866,0
20140718,70.3300,72.3300,70.2400,71.9700,6967198,0
20140721,71.6600,72.0900,71.0200,71.6700,3613665,0
20140722,72.3900,73.2600,72.2500,72.8600,6258782,0
20140723,72.6100,72.9700,72.3600,72.9000,7214976,0
20140724,73.0800,73.7500,72.5500,73.0800,6606465,0
20140725,72.8800,73.3300,72.7000,73.2900,3367700,0
20140728,73.3100,73.3500,71.3900,71.4500,5145841,0
20140729,71.4400,71.4899,70.1500,70.1600,4900242,0
20140730,70.7100,71.0200,70.1000,70.8900,4831136,0
20140731,70.4200,70.7600,68.4800,68.7700,9359651,0
20140801,68.0000,70.9350,68.0000,70.5300,8120698,0
20140804,71.0300,72.9100,70.9500,72.1100,8936352,0
20140805,71.9000,72.7600,66.5000,69.1200,31358221,0
20140806,57.9800,61.5000,57.7500,59.2100,84138863,0
20140807,60.6200,61.1800,58.9300,60.8700,33620834,0
20140808,61.0400,62.5574,60.6700,60.7000,26909936,0
20140811,61.7000,62.1700,61.3400,61.9900,10255304,0
20140812,62.1500,62.2800,61.3300,62.1600,12394153,0
20140813,62.5400,62.8400,62.1162,62.4500,6934868,0
20140814,62.5100,62.8400,62.0900,62.2500,6360516,0
20140815,62.4500,62.4900,61.4800,61.7500,8870935,0
20140818,62.3700,62.3900,61.6500,62.0700,7348414,0
20140819,62.0000,62.4700,61.7418,62.1500,6924944,0
20140820,61.9900,62.3000,61.7900,62.0000,6665915,0
20140821,62.1100,62.1100,61.0300,61.0700,7882622,0
20140822,61.1400,61.5800,60.8600,61.0500,6177170,0
20140825,61.3400,61.3400,60.6700,60.7900,5239521,0
20140826,60.9200,61.0800,60.4500,60.9300,4128618,0
20140827,60.9700,61.1800,60.4300,60.5300,3908995,0
20140828,60.2900,60.6400,60.2300,60.4700,3551093,0
20140829,60.5800,60.8700,60.2600,60.5200,3189175,0
20140902,60.2300,60.7400,59.9900,60.0100,5431458,0
20140903,59.9200,60.4300,59.8200,60.2200,5032671,0
20140904,60.2700,62.5000,60.0800,62.4600,16256238,0
20140905,62.2900,65.0000,61.9000,63.9500,20609984,0
20140908,64.3100,65.1900,62.8300,62.9600,8898453,0
20140909,63.2400,63.7400,62.4100,62.6100,7664997,0
20140910,62.6900,63.5700,62.5600,63.3200,5923471,0
20140911,63.2300,63.4800,62.8700,63.4400,3143325,0
20140912,63.4600,63.6700,62.5600,62.8200,4729369,0
20140915,63.0700,63.0800,62.3200,62.7200,3711437,0
20140916,62.6400,64.0500,62.4300,63.6400,4268906,0
20140917,63.6300,64.2700,63.3300,63.7300,4767988,0
20140918,63.4800,63.6800,62.8900,63.1800,5643013,0
20140919,63.5600,63.7800,62.8400,62.8800,5705440,0
20140922,62.1300,62.1300,59.9500,60.4200,11096531,0
20140923,60.2900,61.7100,60.1201,61.1000,9195168,0
20140924,61.2300,61.8500,61.1300,61.5200,7328148,0
20140925,61.4100,61.5500,60.4600,60.4900,5293425,0
20140926,60.5000,60.7000,59.9600,60.1800,7470025,0
20140929,60.0000,60.1700,59.2600,59.6000,8871045,0
20140930,60.3900,61.3400,58.3900,59.2700,11412790,0
20141001,59.5800,59.8400,58.6300,59.0400,6021301,0
20141002,59.0200,59.9100,58.5200,59.7600,5308526,0
20141003,60.5100,61.6700,60.2000,60.7700,8766352,0
20141006,61.0400,61.0900,60.4620,60.6500,4794159,0
20141007,60.1800,60.6500,59.7600,59.8400,4381248,0
20141008,60.0900,61.5200,59.9500,61.4600,4981453,0
20141009,61.4800,62.3800,61.1200,61.5500,7798457,0
20141010,61.5400,63.5500,61.3700,62.9900,10003030,0
