DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,27.2188,27.7500,26.6875,26.9688,106164,0
20010103,26.4375,27.0000,25.0000,26.5312,362812,0
20010104,26.0625,26.6562,25.3438,26.0000,171202,0
20010105,25.6562,26.3125,25.0000,26.1875,141798,0
20010108,25.8125,26.3125,25.7188,25.9375,91206,0
20010109,25.7812,26.1562,24.6250,24.7188,113268,0
20010110,23.9062,24.7969,23.8750,24.3438,153228,0
20010111,24.7500,25.2500,24.4375,24.6250,526152,0
20010112,24.6875,24.6875,24.0938,24.3438,85150,0
20010116,24.3750,25.0938,23.8750,24.9688,149132,0
20010117,25.3125,25.4062,24.6875,24.7500,90208,0
20010118,24.8750,24.8750,24.1250,24.2188,74786,0
20010119,24.2500,24.8125,24.0312,24.5312,91316,0
20010122,24.5312,24.5312,24.5312,24.5312,0,0
20010123,24.8125,25.2188,24.6562,24.8125,83684,0
20010124,24.9375,25.3750,24.7500,25.0938,70892,0
20010125,25.2188,25.4375,24.8438,25.3125,1062000,0
20010126,25.5312,25.9062,25.2812,25.7500,89714,0
20010129,25.3800,26.6562,25.3250,25.7031,9956000,0
20010130,26.4688,27.0469,25.5000,26.9219,8500000,0
20010131,25.7250,25.9000,25.3500,25.7200,4833000,0
20010201,25.5250,25.9250,24.8750,25.2000,9260000,0
20010202,24.9750,25.3000,24.9500,25.1200,20113600,0
20010205,25.4400,25.7550,25.2400,25.6800,12588600,0
20010206,25.3800,25.5850,25.1350,25.4450,5187800,0
20010207,25.4500,25.7600,25.2500,25.3700,4982000,0
20010208,25.4750,25.7700,25.4700,25.5500,6276200,0
20010209,25.5500,25.6000,25.1250,25.3200,6213400,0
20010212,25.5850,25.7300,25.3000,25.4000,5964800,0
20010213,25.4250,25.4950,24.8750,24.9950,8238000,0
20010214,25.2750,25.4900,24.9750,25.1500,5504800,0
20010215,25.0350,25.0850,24.8000,24.8550,4326000,0
20010216,24.8500,25.3500,24.8000,25.0550,6400800,0
20010220,25.2750,25.2800,24.2250,24.3400,7119600,0
20010221,24.3400,24.6000,23.9000,24.0100,7550000,0
20010222,24.0500,24.2000,23.2100,24.0700,9592600,0
20010223,24.0100,24.3000,23.4250,24.2350,6658400,0
20010226,24.2350,24.8250,23.8900,24.7900,7664600,0
20010227,24.7900,25.1650,24.5900,25.0350,7163600,0
20010228,25.2500,25.2500,24.5150,24.8200,6810800,0
20010301,24.8200,24.8850,24.2900,24.7800,8912000,0
20010302,24.8500,25.2450,24.7000,25.0850,6772000,0
20010305,24.9600,25.0600,24.3750,24.9150,5492600,0
20010306,25.2250,25.3350,24.3700,24.7350,6714400,0
20010307,24.7350,25.6200,24.7000,25.6150,8070000,0
20010308,25.6200,25.8550,25.1250,25.8550,6432400,0
20010309,25.5000,25.5000,24.8500,25.2450,5259800,0
20010312,24.9250,24.9950,23.8500,23.9000,7620800,0
20010313,24.3250,24.7700,23.8200,24.7250,16988200,0
20010314,24.0550,24.1650,23.0600,23.2800,136600000,0
20010315,23.4750,24.4450,23.3050,24.3600,8718200,0
20010316,23.9000,24.2500,23.7550,23.9450,11686400,0
20010319,23.8750,24.1700,23.4350,24.0150,7833200,0
20010320,23.8850,24.0750,23.3850,23.4250,7454400,0
20010321,23.3900,23.5600,22.6550,22.7100,9525400,0
20010322,22.6500,22.7500,21.2800,22.0000,13710200,0
20010323,21.7600,22.8050,21.7250,22.7150,11101600,0
20010326,22.9900,23.4150,22.9250,23.0500,6288200,0
20010327,23.2550,24.3750,22.9400,24.3000,13513800,0
20010328,24.2500,24.4300,23.8700,24.3300,7169200,0
20010329,23.9850,24.2100,23.8800,24.0150,7684200,0
20010330,24.1500,24.7350,24.0900,24.7350,7709400,0
20010402,24.8500,25.0800,24.5600,24.8450,10090800,0
20010403,24.9600,25.0000,24.1350,24.4750,10446400,0
20010404,24.2000,24.3400,22.5150,22.9950,22779800,0
20010405,23.3250,23.8200,23.3250,23.8150,13269200,0
20010406,23.6000,23.9400,22.4700,23.1250,18921200,0
20010409,23.5050,23.5050,22.6500,22.9800,10553800,0
20010410,23.2500,23.8300,23.2000,23.6200,12192800,0
20010411,24.0250,24.0250,23.4500,23.4500,7594800,0
20010412,23.6150,24.1950,23.4000,23.8850,9682800,0
20010416,24.2000,24.3500,23.2400,23.5750,8265400,0
20010417,23.4500,23.4500,22.5450,22.8500,13213200,0
20010418,22.8850,24.3450,22.6250,23.8000,17945200,0
20010419,23.6550,24.1100,23.6250,23.9850,10757600,0
20010420,23.9500,24.0750,23.5600,23.9650,7675400,0
20010423,23.9650,23.9650,23.4750,23.7750,5366400,0
20010424,23.9100,24.1550,23.5750,23.9500,6904600,0
20010425,23.7150,23.7500,23.3550,23.5250,6417000,0
20010426,23.5000,23.6250,22.9800,23.0650,10645600,0
20010427,23.4500,23.9150,23.3600,23.9100,10351200,0
20010430,23.9850,24.0750,23.3750,23.4850,9022200,0
20010501,23.4950,23.6700,23.2850,23.6700,5324400,0
20010502,23.3150,23.9650,23.3000,23.7650,7360200,0
20010503,23.5750,23.8050,23.3950,23.7250,6931600,0
20010504,23.3900,23.7150,23.3900,23.6500,10363000,0
20010507,23.7300,23.7700,23.4000,23.6700,5269200,0
20010508,23.7500,23.7600,23.2050,23.2400,6624600,0
20010509,23.1400,23.3150,22.8800,23.0000,6731000,0
20010510,23.2450,23.3000,22.8200,22.9600,9581600,0
20010511,23.2350,23.2350,22.6950,22.7500,6616400,0
20010514,22.7500,22.9700,22.7150,22.8000,6248000,0
20010515,22.7500,22.8700,22.5000,22.5900,9122200,0
20010516,22.6150,23.0000,22.2750,23.0000,22723000,0
20010517,22.7000,23.1000,22.6350,22.7050,11023400,0
20010518,22.7050,23.1300,22.6250,22.9900,7878600,0
20010521,22.9500,23.1000,22.8250,23.1000,7731400,0
20010522,23.0000,23.8600,23.0000,23.6000,9546600,0
20010523,23.7850,23.9950,23.5800,23.9700,10586000,0
20010524,23.9000,24.0700,23.8350,23.9000,7132400,0
20010525,24.0000,24.0000,23.4200,23.4400,4353800,0
20010529,23.6400,23.6600,23.3550,23.3800,5692000,0
20010530,23.3800,23.7500,23.3050,23.3500,5293800,0
20010531,23.3000,23.5350,23.1150,23.5350,5297600,0
20010601,23.4500,23.7250,23.2600,23.6600,11730000,0
20010604,23.6600,24.2250,23.5350,24.1750,5913200,0
20010605,24.3500,24.4500,24.0850,24.3850,6276600,0
20010606,24.1950,24.1950,23.8400,23.9250,4671200,0
20010607,23.2500,23.9000,23.0350,23.8400,20683600,0
20010608,23.8300,23.8350,23.1050,23.2150,8628200,0
20010611,23.1250,23.3300,22.8550,22.8800,7682000,0
20010612,22.8900,22.9050,22.4500,22.7000,9551600,0
20010613,22.6850,22.7100,22.0300,22.1850,11774200,0
20010614,21.9050,22.0900,21.7450,21.8250,14052200,0
20010615,21.3500,21.7500,21.3500,21.5750,178707400,0
20010618,21.7400,21.7450,21.3250,21.6350,14334600,0
20010619,21.8300,21.9200,21.5600,21.7550,9249800,0
20010620,21.7100,22.4000,21.6900,22.2550,13810200,0
20010621,22.2200,23.1450,22.2150,23.1000,11975000,0
20010622,23.2750,23.2750,22.8100,23.0900,10048600,0
20010625,23.3000,23.3000,22.5050,22.6850,7089000,0
20010626,22.3100,22.8750,22.3100,22.6550,10081800,0
20010627,22.6300,23.1750,22.6250,22.8900,8946400,0
20010628,22.9050,23.3650,22.9050,23.2050,6454000,0
20010629,23.0250,23.2150,22.6550,23.2150,28638200,0
20010702,23.2400,23.5750,23.0550,23.5150,8314000,0
20010703,23.6400,23.6400,23.3450,23.5650,3416400,0
20010705,23.5650,23.6500,23.2550,23.2750,6149200,0
20010706,23.2800,23.2800,22.9000,23.0250,5944400,0
20010709,23.0050,23.0400,22.7750,22.9100,6417600,0
20010710,22.8600,22.9700,22.4800,22.6150,8196400,0
20010711,22.7100,22.8350,22.4550,22.6450,86000000,0
20010712,22.7950,22.9250,22.6500,22.8400,6667800,0
20010713,22.7750,23.3350,22.7250,23.2250,9972000,0
20010716,23.3800,23.6200,22.9750,23.0150,7143200,0
20010717,22.5950,23.7500,22.4900,23.7500,12664600,0
20010718,23.5050,23.5600,23.1300,23.4750,8041200,0
20010719,23.5750,23.7450,23.2650,23.5500,6460400,0
20010720,23.2050,23.3750,22.9500,23.1200,14374800,0
20010723,23.1200,23.2000,22.8000,22.9500,6631600,0
20010724,22.7600,22.9750,22.5950,22.7100,9558000,0
20010725,22.7100,22.8500,22.4750,22.8100,8687800,0
20010726,22.7600,22.8500,22.4500,22.7350,6405400,0
20010727,22.7750,22.9450,22.6800,22.7050,6443400,0
20010730,22.6850,22.9700,22.6800,22.8950,6072200,0
20010731,22.9750,23.1850,22.9100,23.0300,6377200,0
20010801,23.1900,23.3500,23.0100,23.2900,5086600,0
20010802,23.3400,23.4450,23.2250,23.3700,4051400,0
20010803,23.4650,23.4650,23.2050,23.3650,4298000,0
20010806,23.4000,23.4850,23.0150,23.0750,14014400,0
20010807,23.0750,23.2000,23.0350,23.0700,5089200,0
20010808,22.9400,23.0750,22.7950,22.8200,6003600,0
20010809,22.7750,22.8250,22.6300,22.7850,15890800,0
20010810,22.7500,23.0700,22.6300,23.0000,5639600,0
20010813,22.9750,23.3650,22.9750,23.3000,5371400,0
20010814,23.4350,23.5850,23.3000,23.3250,6809200,0
20010815,23.4350,23.7250,23.4050,23.5400,9982400,0
20010816,23.4500,23.5350,22.9550,23.1600,6178800,0
20010817,23.1000,23.2450,22.9150,23.0250,4403000,0
20010820,23.0300,23.6000,23.0300,23.5500,6906200,0
20010821,23.6250,24.1500,23.5600,23.6550,12968000,0
20010822,23.7000,23.9850,23.4650,23.8600,11832400,0
20010823,23.8600,23.9050,23.7200,23.7850,9823000,0
20010824,23.8500,23.9300,23.7500,23.8750,8360200,0
20010827,23.8000,23.8500,23.6250,23.7600,11672400,0
20010828,23.7600,23.9200,23.4050,23.4250,4794200,0
20010829,23.5000,23.5800,22.7750,22.9750,11109400,0
20010830,22.9750,23.2200,22.8750,22.9250,7629000,0
20010831,22.9250,23.2450,22.8550,23.0050,6253400,0
20010904,22.9800,23.3800,22.6500,23.2350,18433400,0
20010905,23.0100,23.2450,22.9750,23.0850,9049200,0
20010906,23.1000,23.1000,22.6350,22.6800,8943000,0
20010907,22.4000,22.6850,22.2850,22.3550,10206600,0
20010910,22.0000,22.6000,22.0000,22.1250,13119200,0
20010911,22.1250,22.1250,22.1250,22.1250,0,0
20010917,20.5550,21.9950,20.5500,21.7500,16414000,0
20010918,21.6250,21.9500,21.5550,21.8800,8774800,0
20010919,22.0550,22.2850,21.7150,22.0550,17319400,0
20010920,21.8750,21.9150,21.4500,21.4900,15012000,0
20010921,20.2500,21.7950,20.2500,21.2250,17935200,0
20010924,21.5100,21.8000,21.5000,21.5850,10341000,0
20010925,21.3000,21.9000,21.3000,21.7750,8897000,0
20010926,22.0500,22.0500,21.6450,21.8350,9071800,0
20010927,21.9750,22.1200,21.7250,21.8500,8625000,0
20010928,22.0000,22.2950,21.8900,22.2250,9761400,0
20011001,22.3000,22.5700,22.0900,22.2250,8404800,0
20011002,22.1750,22.3550,21.8500,22.2100,10512800,0
20011003,22.3000,22.5050,22.1650,22.3750,7686200,0
20011004,22.4600,22.4750,22.0000,22.0800,8490600,0
20011005,22.2500,22.2750,21.5000,21.5250,15706400,0
20011008,21.5000,21.5000,20.6750,20.8350,12827600,0
20011009,20.7850,21.2100,20.7850,20.8400,10563800,0
20011010,20.8000,21.5000,20.7700,21.0600,7673200,0
20011011,21.0750,21.1700,20.8000,20.9250,11810000,0
20011012,20.5000,20.7400,20.3250,20.5400,12960600,0
20011015,20.4800,20.6250,20.2500,20.3850,11032800,0
20011016,20.2500,21.0000,20.0000,20.0950,21564400,0
20011017,20.3500,20.5550,19.1250,19.4250,26588600,0
20011018,19.4250,19.6500,19.3750,19.5350,17118000,0
20011019,19.4600,19.9900,19.2850,19.5000,10701200,0
20011022,19.3100,19.8850,19.3100,19.8650,13109800,0
20011023,20.0000,20.1200,19.4800,20.0000,9870800,0
20011024,20.0100,20.2750,19.9100,20.1500,9115000,0
20011025,20.1500,20.7000,19.9650,20.7000,11483200,0
20011026,20.7500,20.7500,20.4900,20.5500,7783000,0
20011029,20.4250,20.4800,19.9750,20.0000,7787200,0
20011030,20.0000,20.1400,19.5750,19.9250,7928600,0
20011031,20.1900,20.1900,19.6750,19.7500,7296800,0
20011101,19.7550,20.1400,19.6350,20.0450,9163800,0
20011102,20.0000,20.1200,19.7550,20.0400,8257800,0
20011105,20.1250,20.6000,20.1250,20.4400,10861600,0
20011106,20.6000,21.2500,20.5300,21.2000,13219400,0
20011107,21.0700,21.5750,20.9000,21.3000,11477200,0
20011108,21.3250,21.5450,21.2150,21.2450,8444200,0
20011109,21.2500,21.4400,21.1550,21.1750,5559400,0
20011112,20.9900,21.4650,20.8550,21.3100,5247800,0
20011113,21.4900,21.5850,21.1250,21.2200,7908000,0
20011114,21.3450,21.4250,21.0750,21.1700,9550400,0
20011115,21.1550,21.2500,20.9200,20.9300,10610400,0
20011116,21.0550,21.2800,20.9750,21.1800,9218000,0
20011119,21.3400,21.4350,21.0850,21.1800,5595200,0
20011120,21.2750,21.3250,21.1300,21.1550,6243400,0
20011121,21.2400,21.2750,21.1300,21.1650,7774200,0
20011123,21.1500,21.4850,21.1500,21.4300,2339600,0
20011126,21.4900,21.9200,21.3000,21.6850,8311400,0
20011127,21.6000,21.8200,21.5000,21.5550,7510600,0
20011128,21.6300,21.7800,21.3300,21.3300,88800000,0
20011129,21.3250,21.5700,21.2550,21.5450,7277000,0
20011130,21.5900,21.6750,21.3500,21.4000,7532600,0
20011203,21.3000,21.4400,21.1750,21.2250,8304000,0
20011204,21.3500,21.5000,21.2300,21.4900,4987800,0
20011205,21.4500,21.8650,21.4450,21.6900,9689200,0
20011206,21.8000,22.0100,21.7000,21.8100,9121400,0
20011207,21.8100,21.9050,21.6650,21.8600,4751800,0
20011210,21.8600,21.9050,21.7400,21.8200,6363200,0
20011211,21.9000,21.9000,21.6750,21.7200,5258800,0
20011212,21.8600,21.8900,21.6100,21.6900,6193200,0
20011213,21.6250,21.7650,21.3050,21.3600,7760400,0
20011214,21.3250,21.5900,21.2500,21.3350,8431400,0
20011217,21.4850,21.6100,21.3350,21.4700,9918400,0
20011218,21.5000,21.7900,21.4250,21.7750,8078200,0
20011219,21.7500,21.9250,21.6300,21.8000,9979000,0
20011220,21.9000,21.9700,21.6500,21.8700,9878800,0
20011221,21.8700,21.9250,21.5750,21.5750,12575200,0
20011224,21.5750,21.7450,21.5750,21.6500,2042200,0
20011226,21.6500,21.7000,21.5850,21.6400,51000000,0
20011227,21.5850,21.7000,21.5850,21.7000,3565200,0
20011228,21.7000,21.8000,21.6250,21.8000,5055600,0
20011231,21.8000,21.9000,21.7050,21.7250,5743400,0
20020102,21.6900,21.7400,21.4500,21.7200,7907600,0
20020103,21.7500,21.8650,21.6250,21.8000,7539200,0
20020104,21.8750,21.9900,21.6750,21.8550,10434200,0
20020107,21.9750,22.0400,21.8700,21.8900,6989200,0
20020108,21.9750,21.9750,21.6300,21.7800,6331200,0
20020109,21.7600,21.8900,21.6600,21.6950,7785000,0
20020110,21.7250,21.8200,21.6850,21.7350,8173200,0
20020111,21.7750,21.8000,21.6300,21.6500,6394200,0
20020114,21.6500,21.7150,21.1250,21.5100,8362000,0
20020115,21.7750,22.6750,21.7500,22.6600,30930200,0
20020116,22.6600,23.1000,22.4750,22.6250,22616800,0
20020117,22.8000,22.8750,22.5750,22.8050,13025800,0
20020118,22.7200,23.0250,22.6200,22.6900,10953600,0
20020122,22.9400,23.3350,22.7250,23.3350,13527800,0
20020123,23.3350,23.5000,23.1750,23.4800,8433400,0
20020124,23.5000,23.7200,22.5450,23.5750,13827400,0
20020125,23.7000,23.7250,23.4500,23.5500,9064200,0
20020128,23.6500,23.7200,23.4500,23.5750,9785800,0
20020129,23.6500,23.7200,22.7500,22.8600,13178600,0
20020130,22.7350,23.1250,22.5350,23.0550,13513000,0
20020131,23.1250,23.2450,22.9100,23.1950,11408800,0
20020201,23.0700,23.4000,23.0100,23.3500,7858800,0
20020204,23.1500,23.2300,22.8000,22.8550,8307800,0
20020205,22.8650,23.0750,22.6300,22.6800,10868400,0
20020206,22.7500,23.1250,22.3750,22.6250,11407200,0
20020207,22.7250,22.9250,22.5100,22.7000,8975600,0
20020208,22.6950,22.9650,22.6000,22.8900,7601600,0
20020211,22.8900,23.2500,22.7700,23.1800,6970400,0
20020212,23.1800,23.2450,23.0600,23.2100,5208400,0
20020213,23.2800,23.4450,23.0850,23.3400,6217000,0
20020214,23.3400,23.4900,23.1600,23.2850,7168200,0
20020215,23.2500,23.3000,23.0300,23.0900,7713200,0
20020219,23.0000,23.0500,22.6500,22.7500,8339200,0
20020220,22.7250,23.4000,22.5500,22.9700,8857200,0
20020221,22.9100,23.0600,22.7450,22.8750,8408000,0
20020222,22.7500,23.0050,22.7050,22.9900,7293400,0
20020225,23.0000,23.3700,22.9950,23.3000,6881800,0
20020226,23.4000,23.4750,23.2800,23.3000,7326000,0
20020227,23.3750,23.5250,23.3400,23.4250,13249600,0
20020228,23.5000,23.6950,23.4300,23.4500,10697400,0
20020301,23.5750,23.9450,23.5250,23.9200,9914400,0
20020304,23.9850,24.6350,23.9650,24.5700,12741400,0
20020305,24.5450,24.6450,24.2600,24.3100,8973800,0
20020306,24.4350,24.6550,24.2650,24.5300,8105400,0
20020307,24.4800,24.7750,24.2750,24.4450,70856800,0
20020308,24.5750,24.8200,24.3350,24.5250,8821600,0
20020311,24.4450,24.8550,24.3300,24.6500,6495400,0
20020312,24.5500,24.9750,24.4500,24.9500,7674800,0
20020313,24.9500,24.9900,24.6250,24.8000,8458200,0
20020314,24.7000,24.7750,24.5300,24.6650,7922400,0
20020315,24.9250,25.3500,24.8700,25.2500,14276600,0
20020318,25.3750,25.3750,24.8800,25.0850,8544600,0
20020319,25.1200,25.2000,24.9450,25.0950,5330400,0
20020320,24.9900,24.9900,24.7500,24.7650,5491400,0
20020321,24.7250,24.7500,24.3900,24.6000,6774200,0
20020322,24.6000,24.9650,24.4650,24.7750,5932200,0
20020325,24.7750,24.8400,24.4750,24.5200,5635400,0
20020326,24.4000,24.7350,24.3750,24.5750,8301600,0
20020327,24.7000,24.9350,24.5750,24.8150,8066000,0
20020328,24.7000,24.9750,24.3500,24.7000,8147600,0
20020401,24.2600,24.5050,24.1850,24.4650,6754800,0
20020402,24.4650,24.5900,24.3350,24.5100,6784800,0
20020403,24.4600,24.5200,24.0600,24.1500,6964000,0
20020404,24.4250,24.5200,24.3050,24.3750,7366200,0
20020405,24.4500,24.5550,24.3500,24.4850,6171800,0
20020408,24.4000,24.7450,24.2500,24.5700,6764400,0
20020409,24.8000,24.8000,24.5100,24.6450,8883600,0
20020410,24.7450,24.8400,24.6550,24.8000,9143800,0
20020411,24.8000,24.8550,24.5500,24.5500,7975200,0
20020412,24.7400,24.9950,24.6000,24.9900,10721800,0
20020415,24.9900,25.0700,24.7500,24.7950,9072400,0
20020416,25.0550,25.3650,25.0300,25.0500,16047200,0
20020417,25.1250,25.6200,24.9550,25.5500,12841400,0
20020418,25.6750,25.8000,25.2500,25.6700,13136600,0
20020419,25.8000,25.9250,25.5000,25.5450,8673600,0
20020422,25.5450,25.6300,25.0250,25.1100,7937200,0
20020423,25.1250,25.3250,24.8000,24.9150,8705600,0
20020424,25.0250,25.4150,24.9750,25.2400,23702800,0
20020425,24.9650,25.5400,24.9250,25.4000,8675800,0
20020426,25.4050,25.7500,25.2650,25.5000,9484000,0
20020429,25.5000,25.6700,25.1950,25.2850,6946200,0
20020430,25.4000,25.7500,25.1550,25.5750,8663200,0
20020501,25.6750,25.6750,25.2450,25.5050,6927400,0
20020502,25.5050,26.0000,25.5050,25.9900,8020200,0
20020503,25.9750,26.3150,25.7200,25.8650,6579600,0
20020506,25.9500,26.2100,25.3800,25.4900,6934000,0
20020507,25.7750,26.0750,25.5550,25.6500,7711400,0
20020508,26.0000,26.0700,25.8600,25.9000,8396000,0
20020509,25.6000,25.7500,25.3500,25.4650,7030200,0
20020510,25.5750,25.5750,25.0300,25.1000,6123800,0
20020513,25.1750,25.6150,25.1200,25.5900,5293800,0
20020514,25.9000,26.1000,25.6000,26.0900,6705400,0
20020515,26.0950,26.3150,26.0400,26.1300,5626000,0
20020516,26.2000,26.4200,25.9000,26.3350,7035200,0
20020517,26.4500,26.5600,26.3200,26.3900,7229600,0
20020520,26.3900,26.3900,26.3900,26.3900,0,0
20020521,26.3500,26.6500,26.2550,26.3000,6985000,0
20020522,26.1550,26.2150,25.8500,26.0500,8703000,0
20020523,26.2750,26.6200,26.0550,26.6050,9891200,0
20020524,26.6200,26.7200,26.3500,26.4450,4072800,0
20020528,26.6750,26.6750,26.0500,26.3550,7067800,0
20020529,26.3550,26.5400,26.1600,26.2200,6064600,0
20020530,26.0500,26.2550,25.9100,26.1750,7537600,0
20020531,26.0750,26.4000,25.9500,26.2000,10078000,0
20020603,26.2050,26.4000,25.4750,25.7500,7672200,0
20020604,25.2650,25.5500,25.2550,25.4900,103200000,0
20020605,25.5000,25.7450,25.3500,25.5250,10149200,0
20020606,25.5350,25.5400,24.8250,24.8250,9103600,0
20020607,24.8250,25.1700,24.6900,24.9800,9214400,0
20020610,24.8550,25.1200,24.8500,25.0050,7973800,0
20020611,25.1300,25.2250,24.7500,24.7500,6757000,0
20020612,24.8500,25.1100,24.6450,24.9950,7604400,0
20020613,24.9950,25.0650,24.6000,24.6000,8252200,0
20020614,24.5500,25.0900,24.3800,24.9150,11998600,0
20020617,25.1250,25.7500,25.0800,25.7500,9450600,0
20020618,25.4500,25.8750,25.4500,25.8200,6805400,0
20020619,25.6950,25.8400,25.5000,25.6000,7381000,0
20020620,25.5500,25.7900,25.4600,25.5000,8572600,0
20020621,25.3750,25.8000,25.3600,25.5550,15974800,0
20020624,25.6750,25.6750,24.9000,25.1550,14636200,0
20020625,25.1900,25.4550,25.0600,25.1500,8738800,0
20020626,24.8750,25.0200,24.3750,24.8450,16600800,0
20020627,24.8750,25.0800,24.6800,25.0800,11700800,0
20020628,25.0000,25.3250,24.8250,25.0300,8147400,0
20020701,24.9500,25.0500,24.6550,24.6650,9016600,0
20020702,24.8000,24.9050,24.4750,24.8250,14165400,0
20020703,24.7300,24.8000,24.1650,24.5450,13684200,0
20020705,24.8000,25.2050,24.6500,25.2050,4200200,0
20020708,25.2400,25.4450,25.0850,25.4350,7622400,0
20020709,25.5750,25.8550,25.1200,25.1300,12612600,0
20020710,25.1500,25.2750,24.4700,24.5400,14540400,0
20020711,24.4000,24.5350,23.8650,24.3750,17905600,0
20020712,24.5000,24.5200,23.8750,24.0500,9218400,0
20020715,23.6750,23.8000,23.0700,23.5750,17591200,0
20020716,23.5750,23.9500,23.2600,23.6000,14414600,0
20020717,23.8500,24.2450,23.7800,23.8850,13047400,0
20020718,23.7000,23.9050,23.2000,23.2500,12876600,0
20020719,22.3750,22.8750,22.3600,22.5150,17507000,0
20020722,22.2500,22.6750,21.7500,22.2050,17813800,0
20020723,22.2050,22.4000,21.0700,21.3150,22711200,0
20020724,20.8000,22.9200,20.7500,22.7200,19966200,0
20020725,22.4800,24.6200,22.3250,23.2200,17599000,0
20020726,23.4500,23.8800,23.0250,23.8500,11714600,0
20020729,24.3500,24.7900,24.0000,24.7750,10142400,0
20020730,24.6800,24.9450,24.2000,24.8500,11598000,0
20020731,24.8750,25.4500,24.7750,25.4300,15276600,0
20020801,25.1800,25.2000,24.6250,24.6500,8612200,0
20020802,24.6750,24.8500,24.2500,24.4550,8354600,0
20020805,24.5800,24.5800,23.9050,24.0450,10597200,0
20020806,24.1900,24.9300,24.1000,24.4950,12256000,0
20020807,24.5250,24.9950,24.2700,24.9400,14125400,0
20020808,25.0100,25.7400,24.9850,25.7150,18884600,0
20020809,25.5750,25.9700,25.4450,25.9000,11533400,0
20020812,25.3000,25.7550,25.2500,25.6250,8176400,0
20020813,25.3000,25.9000,25.0900,25.1200,9464200,0
20020814,25.1200,25.8000,24.9000,25.7750,11747200,0
20020815,25.9050,26.0750,25.6100,25.8250,11626000,0
20020816,25.5000,25.9100,23.3900,25.7000,6652800,0
20020819,25.7750,26.3700,25.7000,26.3250,8776200,0
20020820,25.9850,26.1500,25.6300,25.8150,8564600,0
20020821,26.0250,26.0500,25.5100,25.7550,7658800,0
20020822,25.7550,26.0900,25.6000,25.9650,8294600,0
20020823,25.9300,26.0000,25.6250,25.8200,7131400,0
20020826,25.9900,26.3700,25.7450,26.2500,6683200,0
20020827,26.3750,26.4300,26.1450,26.3500,7794200,0
20020828,26.3250,26.3250,25.8350,26.0250,7528200,0
20020829,25.8000,26.0200,25.6550,25.8250,7670400,0
20020830,25.7750,26.4950,25.7500,26.0950,8505400,0
20020903,25.8150,25.8950,25.3750,25.5500,11636200,0
20020904,25.6000,25.7250,25.2250,25.4900,9694800,0
20020905,25.2050,25.5000,24.9050,25.4300,8941600,0
20020906,25.6500,25.9200,25.5600,25.7500,7796800,0
20020909,25.5500,25.9250,25.3750,25.8350,9369000,0
20020910,25.7100,25.7450,25.3400,25.6200,7772400,0
20020911,26.0500,27.4200,25.3000,25.4000,6538400,0
20020912,25.2750,25.2900,24.5300,24.6200,8797800,0
20020913,24.3500,24.8900,24.3500,24.5400,10590000,0
20020916,25.0400,25.0400,24.3000,24.5100,7902000,0
20020917,24.9400,24.9400,23.9000,24.1150,11346400,0
20020918,23.7300,23.8900,23.5900,23.7100,11458200,0
20020919,23.3000,23.6000,23.0000,23.0100,9646800,0
20020920,23.0150,23.4450,23.0100,23.4450,15715800,0
20020923,23.2800,24.5350,23.1150,24.3100,14228200,0
20020924,24.0550,24.6750,23.8550,24.0000,19702800,0
20020925,24.3250,24.5500,23.8650,24.2750,12033000,0
20020926,24.4500,24.5750,24.1900,24.4900,13305000,0
20020927,24.4900,24.7900,24.0400,24.2250,10887000,0
20020930,24.2200,24.3700,23.5750,24.0800,10870400,0
20021001,24.1250,24.4400,23.6850,24.4050,15199800,0
20021002,24.0650,24.3000,23.6800,23.9000,11944600,0
20021003,23.9000,23.9450,22.8100,23.0850,17942600,0
20021004,23.0800,23.1500,22.3000,22.4300,14361200,0
20021007,22.0050,22.6500,21.6500,21.7650,15890400,0
20021008,22.0000,22.9900,21.9800,22.6250,15035200,0
20021009,22.5000,22.7500,22.1300,22.3000,15443800,0
20021010,22.3000,22.9500,22.1300,22.6000,14802200,0
20021011,22.9700,23.7550,22.8550,23.4250,11209000,0
20021014,23.2500,23.8250,23.2200,23.6150,8639600,0
20021015,25.0000,25.0000,24.5000,24.8900,18095200,0
20021016,24.8950,25.0650,24.5500,24.8600,10341800,0
20021017,25.3050,25.3500,24.7400,24.8150,11244200,0
20021018,24.7500,25.3000,24.6800,25.1800,12933000,0
20021021,25.1850,25.6150,24.8400,25.3600,11090200,0
20021022,25.2400,25.3900,25.0050,25.2400,7805400,0
20021023,25.2000,25.3500,24.7250,25.3500,9125800,0
20021024,25.4500,25.5950,24.9000,25.1000,9324000,0
20021025,24.9500,25.5400,24.9350,25.5100,7645600,0
20021028,25.7650,25.7800,25.0250,25.2150,7716200,0
20021029,25.2100,25.2200,24.7250,25.0750,6733000,0
20021030,25.2500,25.6200,25.1800,25.3000,9441000,0
20021031,25.4750,25.7150,25.0450,25.2500,9203000,0
20021101,24.9500,25.4000,24.8400,25.3600,10198800,0
20021104,25.5750,25.6500,25.0000,25.0400,14780400,0
20021105,25.0500,25.0650,24.6250,24.9800,9634000,0
20021106,24.8500,24.9000,23.9900,24.2350,15935400,0
20021107,23.9000,23.9950,23.4000,23.5400,13353800,0
20021108,23.5000,23.6600,22.3500,22.6500,16367200,0
20021111,22.8500,23.2000,22.7950,22.9900,11284600,0
20021112,22.9950,23.6950,22.9950,23.2000,12470400,0
20021113,23.2050,23.6700,22.8600,23.2400,10199600,0
20021114,23.6000,23.9000,23.4350,23.7500,9346000,0
20021115,23.7550,24.1000,23.4050,24.0100,9382400,0
20021118,24.0150,24.2350,23.5600,23.6750,6878400,0
20021119,23.3750,23.4950,23.1000,23.1650,9944800,0
20021120,23.2000,23.7450,23.1850,23.5000,9182600,0
20021121,23.6000,23.9750,23.6000,23.8000,11878800,0
20021122,23.8050,24.1000,23.7300,23.7500,10768400,0
20021125,23.7550,24.1050,23.3950,23.5550,7900600,0
20021126,23.5600,23.5600,22.7950,22.8000,12991800,0
20021127,23.1500,23.5900,23.0000,23.4600,9157800,0
20021129,23.5000,23.5000,23.0500,23.1050,5778600,0
20021202,23.5000,23.5750,22.9600,23.1250,14382000,0
20021203,23.0750,23.1900,22.8500,22.9450,12085600,0
20021204,22.9500,23.4700,22.8100,23.2250,107800000,0
20021205,23.3000,23.3200,22.8450,22.8650,8480200,0
20021206,22.7250,23.2700,22.6500,23.0250,9447400,0
20021207,23.0250,23.0250,23.0250,23.0250,0,0
20021208,23.0250,23.0250,23.0250,23.0250,0,0
20021209,22.9600,23.1750,22.8500,22.9250,9149000,0
20021210,22.9300,23.4500,22.9300,23.4150,11055200,0
20021211,23.4200,23.5450,23.1500,23.3500,8363200,0
20021212,23.3500,23.3750,23.1050,23.1750,6519000,0
20021213,23.1800,23.3200,22.9700,23.0000,7558600,0
20021216,22.9550,23.5150,22.9550,23.5000,10029400,0
20021217,23.6150,23.7250,23.4100,23.4100,7752800,0
20021218,23.3250,23.4250,23.0100,23.1350,7760200,0
20021219,22.9250,23.3750,22.8800,23.0850,9016800,0
20021220,23.3250,23.5700,23.2350,23.5350,11485000,0
20021223,23.4500,23.7000,23.3600,23.5300,6941800,0
20021224,23.3750,23.5500,23.3350,23.4600,3172200,0
20021226,23.5750,23.8700,23.3000,23.4200,5201400,0
20021227,23.3400,23.4600,23.1350,23.1500,4884200,0
20021230,23.3500,23.7000,23.1900,23.5400,8283800,0
20021231,23.6650,23.6650,23.1700,23.4350,6479200,0
20030102,23.5750,24.3500,23.5250,24.2850,9699400,0
20030103,24.0250,24.3100,23.9450,23.9450,7709800,0
20030106,23.9000,24.5650,23.9000,24.4200,8017200,0
20030107,24.4250,24.5500,24.2100,24.2700,6397400,0
20030108,24.2750,24.2850,23.8050,23.9250,7986200,0
20030109,24.0500,24.3100,23.9600,24.1500,7259800,0
20030110,24.1550,24.3250,23.8850,24.0350,6872600,0
20030113,24.2500,24.3400,24.0100,24.1750,6828600,0
20030114,24.1600,24.3450,24.0200,24.3100,4877200,0
20030115,24.3250,24.3250,23.7900,23.8450,9678800,0
20030116,23.9000,23.9750,23.4550,23.5000,10667800,0
20030117,23.5000,23.6350,23.4550,23.6350,12736200,0
20030121,23.6000,23.9000,23.5000,23.5600,11211200,0
20030122,23.5650,23.7400,23.4750,23.5150,13963800,0
20030123,23.5500,23.9900,23.5500,23.8650,9737600,0
20030124,23.8700,23.8700,23.4450,23.5250,8649200,0
20030127,23.3750,23.6900,23.3000,23.3750,10574600,0
20030128,23.4500,23.5000,23.1550,23.3000,8695200,0
20030129,23.3050,23.6450,22.9700,23.4300,9316400,0
20030130,23.4350,23.6050,23.0500,23.1750,8037800,0
20030131,23.1800,23.7500,23.0500,23.6850,11894200,0
20030203,23.7000,23.9900,23.6550,23.8700,8739600,0
20030204,23.8750,23.8750,23.3250,23.5150,8366200,0
20030205,23.4500,23.5750,22.4250,22.6600,24144000,0
20030206,22.8100,23.0750,22.6500,22.9200,15316600,0
20030207,23.0900,23.1150,22.6750,22.7250,8654000,0
20030210,22.7650,22.9500,22.6550,22.9100,9156000,0
20030211,22.9150,23.1700,22.6250,22.8000,9421200,0
20030212,22.8000,22.9950,22.5750,22.6700,7317000,0
20030213,22.6500,22.9450,22.4000,22.8000,11361200,0
20030214,22.8450,23.1650,22.5600,23.1650,9471000,0
20030218,23.2750,23.4750,23.1550,23.3600,7746000,0
20030219,23.3400,23.3600,23.0450,23.2100,7177400,0
20030220,23.2100,23.2700,22.9300,23.0400,7322800,0
20030221,23.2250,23.4950,22.9250,23.2100,8008600,0
20030224,22.9800,23.0800,22.5500,22.6200,11741200,0
20030225,22.4650,22.8250,22.1750,22.7950,11054400,0
20030226,22.7600,22.7900,22.3900,22.5400,9476400,0
20030227,22.6500,23.0500,22.4700,22.7350,9695400,0
20030228,22.7850,22.9900,22.5900,22.6750,8258400,0
20030303,22.9300,23.1050,22.5900,22.6750,9228600,0
20030304,22.7700,22.7700,22.5000,22.5000,7820600,0
20030305,22.4250,22.8750,22.4250,22.8200,9234800,0
20030306,22.6300,22.8500,22.4800,22.5150,7895800,0
20030307,22.5150,22.8500,22.2350,22.7750,9329800,0
20030310,22.6050,22.6700,22.0750,22.1350,8755400,0
20030311,22.2250,22.5050,22.0900,22.1700,14680800,0
20030312,22.0800,22.2800,21.6350,22.0750,14178400,0
20030313,22.5350,22.9100,22.3500,22.8750,12031800,0
20030314,22.9200,23.0250,22.6800,22.8750,9770800,0
20030317,22.8750,23.4250,22.6800,23.4250,12323400,0
20030318,23.4900,23.5600,23.0750,23.3400,9885400,0
20030319,23.3300,23.6250,23.2350,23.5400,9871400,0
20030320,23.5400,23.5950,23.0000,23.4250,11960600,0
20030321,23.4250,23.6500,23.2050,23.6300,16929400,0
20030324,23.6300,23.6300,22.8150,22.8750,8789600,0
20030325,22.9150,23.3650,22.8500,23.2300,9213000,0
20030326,23.3000,23.3000,22.8600,22.9500,8893800,0
20030327,22.9500,22.9800,22.6100,22.7850,8590600,0
20030328,22.7850,22.8650,22.6000,22.8350,7862000,0
20030331,22.4250,22.6750,22.4250,22.4950,10149000,0
20030401,22.5900,23.2000,22.5100,23.1500,12237200,0
20030402,23.4750,23.7700,23.3950,23.6650,9378000,0
20030403,23.6600,23.7100,23.3250,23.4000,9674200,0
20030404,23.5000,23.6250,23.3750,23.5400,6701200,0
20030407,23.7500,24.0550,23.4100,23.4150,7962000,0
20030408,23.3500,23.8450,23.3150,23.7250,7792200,0
20030409,23.3150,23.5850,22.6750,23.1900,15415800,0
20030410,23.1900,23.4850,23.1900,23.4550,7883600,0
20030411,23.5000,23.6250,23.0450,23.1200,11176600,0
20030414,23.3000,23.4000,23.0650,23.4000,9436600,0
20030415,23.2500,23.7650,23.2500,23.7250,11578800,0
20030416,23.7900,23.8000,23.2650,23.3700,8709200,0
20030417,23.4750,23.7500,23.3700,23.7500,82400000,0
20030421,23.8500,23.9500,23.4000,23.4750,9030000,0
20030422,23.4250,24.0200,23.3150,23.9150,9147000,0
20030423,23.8750,24.1150,23.8300,24.0850,7848200,0
20030424,23.8700,23.9800,23.5350,23.7900,7745400,0
20030425,23.8750,23.9250,23.5300,23.7100,6199400,0
20030428,23.7500,24.1250,23.7450,23.9650,7680200,0
20030429,24.0650,24.1650,23.7500,24.0650,77200000,0
20030430,23.9750,24.3450,23.8250,24.1300,11243200,0
20030501,24.1300,24.3500,23.7100,24.1900,7279400,0
20030502,24.1900,24.5500,24.1400,24.5000,10302200,0
20030505,24.5000,24.5000,23.9600,24.0250,9083200,0
20030506,24.1400,24.2300,23.9700,24.1950,9849800,0
20030507,24.1100,24.2250,23.7600,23.8750,9964200,0
20030508,23.6650,23.7500,23.4950,23.5400,7641000,0
20030509,23.6850,23.7850,23.4300,23.7100,9088800,0
20030512,23.8100,24.0950,23.6600,24.0500,7535600,0
20030513,23.9950,24.0900,23.9050,23.9600,6374600,0
20030514,24.0900,24.0900,23.7300,23.8750,7477200,0
20030515,24.0350,24.1950,23.9400,24.0650,7783400,0
20030516,24.0650,24.3350,23.9800,24.1950,7894600,0
20030519,24.1950,24.1950,23.7500,23.7800,7419600,0
20030520,23.7000,23.9000,23.5000,23.6900,7575800,0
20030521,23.7000,23.9000,23.5950,23.6500,8739600,0
20030522,23.7250,23.9250,23.5150,23.5400,7763000,0
20030523,23.6250,23.7500,23.5750,23.6500,6245800,0
20030527,23.5500,24.1300,23.4350,24.1200,11612200,0
20030528,24.1200,24.2150,23.8000,23.8750,9306600,0
20030529,23.8250,24.0150,23.6400,23.7850,8581400,0
20030530,23.9550,24.2100,23.8000,24.1500,9580400,0
20030602,24.2600,24.7150,24.2600,24.4500,11376600,0
20030603,24.5000,24.6550,24.4100,24.6350,7246000,0
20030604,24.5500,25.2050,24.5500,25.1200,12592000,0
20030605,25.1200,25.3500,24.7750,25.3000,9638000,0
20030606,25.4400,25.5750,25.1500,25.1500,11218200,0
20030609,24.9850,25.0000,24.7650,24.9000,8694800,0
20030610,25.0400,25.3100,24.8100,25.3100,10066400,0
20030611,25.4250,25.7200,25.1750,25.7150,12302800,0
20030612,25.8750,25.9150,25.5000,25.7650,8754600,0
20030613,25.8500,25.8750,25.4050,25.4100,9280000,0
20030616,25.7000,25.9300,25.6100,25.9000,8123400,0
20030617,26.4000,26.4000,25.8000,25.9000,8703800,0
20030618,25.8000,26.0000,25.7600,26.0000,7525200,0
20030619,26.0000,26.0000,25.5300,25.5500,8297800,0
20030620,25.7000,25.9500,25.5350,25.6000,11736600,0
20030623,25.5100,25.6400,25.3250,25.3800,7211000,0
20030624,25.3800,25.6150,25.3000,25.4750,7142400,0
20030625,25.4800,25.6800,25.3050,25.3350,8101200,0
20030626,25.3050,25.7550,25.2500,25.7350,8371200,0
20030627,25.7600,25.8600,25.3750,25.5250,6301400,0
20030630,25.5750,25.7050,25.1750,25.2000,16608400,0
20030701,25.2000,25.4150,24.9400,25.3550,12115800,0
20030702,25.4400,25.5000,25.3500,25.4850,6509800,0
20030703,25.4850,25.6000,25.2750,25.3500,4653800,0
20030707,25.6500,25.7600,25.5100,25.5700,9014600,0
20030708,25.3500,25.4750,25.1850,25.4000,12915600,0
20030709,25.4000,25.5650,25.2200,25.4150,10510800,0
20030710,25.4150,25.7000,24.8750,25.4850,11292400,0
20030711,25.6900,25.9750,25.6150,25.9400,10196400,0
20030714,26.4500,26.8550,26.3750,26.5150,16287600,0
20030715,25.0150,26.3200,25.0150,25.9650,15109200,0
20030716,25.9650,26.0750,25.7500,25.9700,12979400,0
20030717,25.7500,25.8500,25.3650,25.4750,8915000,0
20030718,25.5750,25.7400,25.3900,25.6900,9549800,0
20030721,25.6650,25.6650,25.3500,25.6200,10789600,0
20030722,25.6550,26.1000,25.6000,25.9850,15919000,0
20030723,25.9950,26.0000,25.7050,25.9450,8581800,0
20030724,26.2450,26.2450,25.7050,25.7250,11521000,0
20030725,25.7500,26.1150,25.6350,26.0450,9315000,0
20030728,26.0000,26.1500,25.8950,25.9500,8817400,0
20030729,25.9750,26.0500,25.7500,25.9050,9281400,0
20030730,25.9050,26.0250,25.6350,25.6650,7621800,0
20030731,25.8900,25.9437,25.1750,25.2650,18054800,0
20030801,25.2650,25.2700,24.7600,25.0500,14218600,0
20030804,25.0500,25.2200,24.6900,25.1350,13500600,0
20030805,24.9500,25.2250,24.8550,24.8800,10978800,0
20030806,24.7500,25.1950,24.7150,24.9850,11039000,0
20030807,24.9500,25.0450,24.7600,24.9800,6976400,0
20030808,25.0100,25.1650,24.9750,25.1250,5859600,0
20030811,25.0750,25.1000,24.7550,24.9750,9716400,0
20030812,25.2100,25.2100,24.9300,25.1800,9455000,0
20030813,25.2500,25.2750,24.9550,25.0250,8282800,0
20030814,25.1000,25.3100,24.8800,25.2400,8520600,0
20030815,25.2400,25.2600,25.0600,25.2600,4480000,0
20030818,25.3100,25.3100,25.0650,25.1700,6399200,0
20030819,25.1000,25.3200,25.0000,25.1900,8947400,0
20030820,25.1900,25.1900,24.9000,24.9750,7820200,0
20030821,25.0000,25.0750,24.7000,24.8300,12390200,0
20030822,24.8500,24.8650,24.5600,24.5650,20987600,0
20030825,24.5650,24.8500,24.4500,24.8450,11111800,0
20030826,24.6400,24.8500,24.4700,24.8100,11373000,0
20030827,24.7250,24.8000,24.6500,24.7500,7571400,0
20030828,24.8650,25.0350,24.6555,25.0350,12132200,0
20030829,25.0350,25.0700,24.7950,25.0700,8147200,0
20030902,25.5500,25.6400,25.0700,25.5750,13987400,0
20030903,25.5750,25.7500,25.3950,25.7350,11943600,0
20030904,25.7350,25.7500,25.4250,25.4500,8012800,0
20030905,25.4500,25.6150,25.2550,25.3150,7545400,0
20030908,25.4400,25.6450,25.3250,25.6050,6765600,0
20030909,25.5550,25.5950,25.3600,25.4950,7444200,0
20030910,25.5000,25.5000,24.9600,25.0200,14579200,0
20030911,25.1050,25.2200,24.9000,24.9000,10143800,0
20030912,24.9050,25.2050,24.8450,25.1350,11594000,0
20030915,25.0500,25.1200,24.9500,25.0200,6167000,0
20030916,25.0300,25.2950,25.0300,25.2250,7908400,0
20030917,25.2250,25.3500,25.1900,25.3050,6629400,0
20030918,25.3900,25.8650,25.3800,25.8000,10407200,0
20030919,25.8500,25.8600,25.6300,25.8350,8172400,0
20030922,25.8350,25.8350,25.2150,25.5500,8085400,0
20030923,25.5550,25.6400,25.4050,25.5100,7792200,0
20030924,25.5750,25.6050,25.2850,25.3700,8368800,0
20030925,25.3750,25.6050,25.3500,25.4800,9983800,0
20030926,25.4800,25.7500,25.4800,25.7000,11414800,0
20030929,25.7000,25.8750,25.5500,25.8550,8787600,0
20030930,25.8550,25.9150,25.5500,25.7500,10420400,0
20031001,25.8400,26.4700,25.8400,26.4500,13212400,0
20031002,26.3000,26.5150,26.2600,26.4800,9916800,0
20031003,26.7000,26.9100,26.5400,26.6150,13604200,0
20031006,26.6000,26.7800,26.4400,26.6700,5565400,0
20031007,26.6700,27.1150,26.5750,27.0750,10259600,0
20031008,27.0250,27.1250,26.8150,27.0700,10473800,0
20031009,27.0700,27.2500,26.9750,27.1000,9937600,0
20031010,27.1100,27.3250,27.0850,27.2750,8590400,0
20031013,27.3750,27.6050,27.3000,27.5250,8136200,0
20031014,27.6800,27.9600,27.4000,27.5850,7854800,0
20031015,27.6400,27.6400,27.3950,27.5150,7890200,0
20031016,27.5150,27.5850,27.0250,27.5300,9076800,0
20031017,27.5300,27.5460,27.3800,27.5000,9686800,0
20031020,27.5000,27.6850,27.4000,27.6850,9140400,0
20031021,27.1800,27.8950,27.1800,27.7500,13084800,0
20031022,27.4850,27.5800,27.2900,27.3650,10226000,0
20031023,27.3650,27.6150,27.2150,27.6050,9824400,0
20031024,27.4500,27.5000,27.1350,27.5000,8945200,0
20031027,27.6000,27.6900,27.0150,27.2200,11773800,0
20031028,26.8100,27.4700,26.8100,27.4550,10847800,0
20031029,27.4550,27.4750,27.2050,27.4450,6985200,0
20031030,27.4700,27.6900,27.3000,27.6900,9333200,0
20031031,27.6500,28.3550,27.6050,28.1600,15241800,0
20031103,28.1600,28.4750,28.1600,28.4400,10957222,0
20031104,28.4400,28.4400,27.8250,27.9850,14113836,0
20031105,27.8250,27.9050,27.5750,27.8450,9903200,0
20031106,27.8450,27.9550,27.3550,27.8750,7944400,0
20031107,27.9500,28.0550,27.4550,27.8000,8379000,0
20031110,27.6400,27.8250,27.5400,27.7550,6480000,0
20031111,27.7550,28.1100,27.7550,27.9650,6900800,0
20031112,28.0500,28.4750,27.8750,28.3650,12154400,0
20031113,28.3650,28.6800,28.1500,28.5800,8532600,0
20031114,28.5800,28.5800,28.1700,28.2700,5838000,0
20031117,28.0600,28.2805,28.0050,28.2800,5601000,0
20031118,28.3500,28.3750,28.0250,28.0750,6774000,0
20031119,27.7900,28.2600,27.7750,28.2000,6238400,0
20031120,28.1250,28.5600,28.0450,28.1800,8750000,0
20031121,28.3650,28.3900,28.1300,28.2500,11043000,0
20031124,28.5000,28.5450,28.2500,28.3550,9088400,0
20031125,28.4100,28.7400,28.2250,28.5750,7405200,0
20031126,28.6750,28.7400,28.4800,28.6800,6826400,0
20031128,28.6200,28.7500,28.6200,28.6650,2296200,0
20031201,28.8850,28.9300,28.6500,28.8750,7023400,0
20031202,28.8750,28.8750,28.5150,28.5850,9908800,0
20031203,28.5250,28.6400,28.3150,28.3750,10741000,0
20031204,28.4450,28.5450,28.2200,28.4600,6545400,0
20031205,28.4150,28.5200,28.2500,28.4000,7458400,0
20031208,28.3500,28.6950,28.3450,28.6050,5691200,0
20031209,28.4850,28.4900,28.1450,28.2150,9056600,0
20031210,28.2200,28.2900,27.8550,28.2050,8662000,0
20031211,28.1600,28.6200,28.1600,28.4500,8577200,0
20031212,28.4750,28.5400,28.3850,28.5050,6116600,0
20031215,28.6250,28.6250,28.0300,28.0400,8745600,0
20031216,28.0850,28.5900,28.0850,28.5750,9446800,0
20031217,28.5750,28.6900,28.4000,28.6500,8430000,0
20031218,28.7000,28.9100,28.5800,28.8950,6580800,0
20031219,28.9550,29.0900,28.8500,29.0400,14301600,0
20031222,29.0350,29.0750,28.8300,28.9950,6117400,0
20031223,28.9950,29.1900,28.9600,29.1800,5549600,0
20031224,29.1750,29.2450,29.0900,29.1350,2174800,0
20031226,29.1350,29.2950,29.1100,29.1850,1783600,0
20031229,29.1500,29.4000,29.1350,29.3900,5795000,0
20031230,29.3600,29.4950,29.2650,29.4700,5547600,0
20031231,29.4700,29.5900,29.2150,29.4450,6413200,0
20040102,29.2500,29.4450,28.9750,29.0850,8244000,0
20040105,29.2250,29.3450,28.9650,29.2250,8846000,0
20040106,29.0750,29.2250,29.0550,29.1300,8381600,0
20040107,28.8850,29.0000,28.7500,28.8350,10670600,0
20040108,28.8400,28.9150,28.5600,28.8250,11877600,0
20040109,28.6750,29.1750,28.6700,28.6900,6723400,0
20040112,28.6900,28.6900,28.3700,28.4800,8059600,0
20040113,28.3900,28.4200,27.9850,28.1400,12016400,0
20040114,28.2500,28.2800,28.0350,28.1650,10537800,0
20040115,28.2650,28.4850,27.9850,28.2500,15305000,0
20040116,28.2500,28.6150,28.2250,28.5950,9213200,0
20040120,28.5650,28.8500,28.3700,28.6750,9566000,0
20040121,28.5200,28.9500,28.5050,28.9200,7570600,0
20040122,28.8500,28.9450,28.5000,28.5500,8899800,0
20040123,28.6250,28.7950,28.3400,28.4200,10300600,0
20040126,28.4000,29.0200,28.3900,29.0200,8958000,0
20040127,29.0200,29.2000,28.6650,28.7050,8308400,0
20040128,28.7000,29.2150,28.4800,28.5300,10035800,0
20040129,28.6300,28.9700,28.4950,28.9200,8874000,0
20040130,28.9200,28.9550,28.6850,28.7050,6446200,0
20040202,28.8200,28.9500,28.5250,28.7800,5878000,0
20040203,28.8600,29.1000,28.7250,28.9800,7383400,0
20040204,28.6400,28.7460,28.4750,28.5500,7241600,0
20040205,28.5850,28.6200,28.3400,28.5300,5446400,0
20040206,28.7150,28.9800,28.7100,28.9800,5921600,0
20040209,28.8000,28.9200,28.7150,28.8450,5014400,0
20040210,28.7750,28.8850,28.6350,28.7850,6998800,0
20040211,28.7200,29.1800,28.4950,29.1000,8056600,0
20040212,29.0500,29.1300,28.4000,28.7000,8569800,0
20040213,28.7500,28.9250,28.5300,28.6850,6506600,0
20040217,28.8050,28.9250,28.6600,28.7000,5892800,0
20040218,28.7000,28.8000,28.4650,28.4750,8460200,0
20040219,28.5500,28.9900,28.4100,28.7850,9603800,0
20040220,28.7900,28.8300,28.4400,28.4450,9448800,0
20040223,28.6250,28.6650,28.4150,28.4300,8201000,0
20040224,28.3700,28.4550,28.2300,28.3600,9743200,0
20040225,28.3200,28.6650,28.3150,28.6150,7902600,0
20040226,28.6000,28.7200,28.5450,28.6250,8698600,0
20040227,28.2000,28.8600,28.2000,28.6750,7829000,0
20040301,28.8750,28.9150,28.7500,28.8150,6058800,0
20040302,28.8500,28.9600,28.6600,28.6600,6699800,0
20040303,28.6600,28.8850,28.6300,28.8750,5293800,0
20040304,28.9000,29.1500,28.8900,29.0600,6343600,0
20040305,29.0600,29.4850,28.9600,29.1950,7441000,0
20040308,29.1750,29.4500,29.1700,29.3000,6900000,0
20040309,29.1750,29.2450,29.0750,29.2200,5974400,0
20040310,29.2200,29.4400,29.1700,29.2200,8683200,0
20040311,29.1000,29.4900,28.8500,28.8550,10777200,0
20040312,28.9400,29.1500,28.8250,28.9600,8047400,0
20040315,28.9100,29.1750,28.8550,28.8900,7935000,0
20040316,29.0000,29.1250,28.8150,29.0350,6665400,0
20040317,29.1250,29.3650,29.1000,29.1850,5768000,0
20040318,29.1650,29.4000,29.0100,29.1550,7002800,0
20040319,29.1550,29.2500,28.7800,28.7850,7738400,0
20040322,28.7850,28.7850,28.2550,28.4000,9654400,0
20040323,28.5000,28.6050,28.3050,28.3100,6730200,0
20040324,28.3750,28.3950,28.1550,28.2850,8322600,0
20040325,28.3750,28.6400,28.2700,28.5700,6925400,0
20040326,28.5650,28.6250,28.4400,28.4750,6393800,0
20040329,28.6000,28.6800,28.4750,28.5850,6843200,0
20040330,28.5900,28.5950,28.3450,28.4150,10068800,0
20040331,28.3750,28.4350,28.2050,28.3350,11325000,0
20040401,28.3600,28.7300,28.3550,28.6250,7028600,0
20040402,28.7100,28.7150,28.1750,28.3050,10338000,0
20040405,28.2750,28.3400,28.1600,28.3150,9280800,0
20040406,28.3000,28.5900,28.2550,28.5900,6654200,0
20040407,28.5250,28.6100,28.3650,28.3750,8556000,0
20040408,28.4750,28.4850,28.3400,28.4400,5838800,0
20040412,28.5850,28.7900,28.4100,28.5150,6158200,0
20040413,28.4500,28.4550,27.7050,27.8250,13803400,0
20040414,27.6350,28.0000,27.3750,27.6200,15814400,0
20040415,27.6500,27.7250,27.2950,27.4700,11567600,0
20040416,27.5000,28.1500,27.4750,28.0350,13420600,0
20040419,27.8900,28.0050,27.8200,27.9550,7029800,0
20040420,27.9600,28.3100,27.6800,27.6800,11589400,0
20040421,27.6650,28.1200,27.6400,28.1050,10267000,0
20040422,28.1050,28.4900,28.0500,28.3750,9568800,0
20040423,28.3750,28.3800,28.0000,28.2000,8337600,0
20040426,28.3100,28.4700,28.1050,28.1950,7256600,0
20040427,28.3750,28.7450,28.3150,28.5450,10814000,0
20040428,28.4250,28.4250,28.1400,28.1500,10569000,0
20040429,28.2250,28.6250,28.0700,28.2100,8325000,0
20040430,28.3000,28.4700,28.1950,28.2300,7787600,0
20040503,28.2600,28.4950,28.1550,28.4850,8294800,0
20040504,28.3850,28.7450,28.2800,28.5250,12521200,0
20040505,28.3000,28.4400,28.1550,28.3100,9762000,0
20040506,28.1350,28.2700,27.9800,28.0750,7010400,0
20040507,28.0000,28.0250,27.3500,27.5450,12484000,0
20040510,27.3750,27.5500,27.1600,27.3950,11726600,0
20040511,27.3950,27.6000,27.3000,27.5500,9078200,0
20040512,27.5250,28.0450,27.2950,27.9500,10987600,0
20040513,27.8250,28.2450,27.8050,28.0500,11970800,0
20040514,28.0500,28.6300,28.0500,28.4950,14996400,0
20040517,28.1550,28.6200,28.1300,28.4550,10224400,0
20040518,28.5500,28.9400,28.4900,28.9250,12647200,0
20040519,28.9800,29.4000,28.7950,28.8500,16055600,0
20040520,28.8500,29.0700,28.8100,29.0000,8893400,0
20040521,29.1000,29.2750,28.8500,29.0250,9670600,0
20040524,29.2000,29.3100,29.0300,29.1650,7335600,0
20040525,29.1650,29.4050,29.0450,29.3750,7684600,0
20040526,29.3750,29.6250,29.2150,29.5600,8831800,0
20040527,29.7750,29.8600,29.3250,29.5250,12676400,0
20040528,29.5000,29.5750,29.2300,29.4000,7927600,0
20040601,29.4200,29.4250,29.1650,29.3150,7136400,0
20040602,29.4000,29.4400,29.0500,29.2600,8642400,0
20040603,29.2600,29.2650,29.0400,29.1450,5910200,0
20040604,29.4000,29.4900,29.2150,29.2950,5023800,0
20040607,29.3950,29.5650,29.3650,29.5050,5949400,0
20040608,29.4400,29.5600,29.2950,29.4000,6064200,0
20040609,29.4000,29.4150,29.0000,29.0000,8827400,0
20040610,29.2250,29.3200,29.1250,29.3050,4057000,0
20040614,29.2500,29.2500,28.9400,29.0200,5563800,0
20040615,29.3000,29.3850,29.0600,29.1250,7573200,0
20040616,29.1300,29.2450,29.0500,29.1000,3873600,0
20040617,29.0150,29.3650,28.9550,29.2050,4553600,0
20040618,29.2750,29.4950,29.1800,29.3000,6654000,0
20040621,29.2650,29.4400,29.1450,29.2600,6777000,0
20040622,29.2600,29.4250,29.2100,29.3800,6935200,0
20040623,29.3500,29.5700,29.2750,29.5250,6696400,0
20040624,29.3750,29.5050,29.3250,29.3450,5938600,0
20040625,29.2000,29.3050,28.7650,28.7650,9915400,0
20040628,28.8900,29.1250,28.7350,28.8750,8063600,0
20040629,28.5000,28.7650,28.4050,28.6750,9438800,0
20040630,28.7750,28.8100,28.4100,28.6150,10297200,0
20040701,28.5850,28.7050,28.2550,28.2950,9435400,0
20040702,28.3500,28.8750,28.3350,28.6150,7302000,0
20040706,28.4900,28.5750,28.4250,28.4600,6609200,0
20040707,28.4600,28.7900,28.4500,28.6150,5369200,0
20040708,28.4750,28.7500,28.3850,28.4700,5526400,0
20040709,28.5150,28.5850,28.2900,28.5100,4247600,0
20040712,28.3850,28.8650,28.3850,28.7850,8098200,0
20040713,28.6100,29.0350,28.6100,28.8850,9360000,0
20040714,28.8150,29.0000,28.6285,28.7500,5591600,0
20040715,28.8750,28.9650,28.7000,28.7000,7250800,0
20040716,28.9900,29.0500,28.6900,28.9550,7385400,0
20040719,29.0500,29.3750,28.9550,29.2250,8441600,0
20040720,29.0750,29.1650,28.5950,29.0300,9717800,0
20040721,29.0750,29.2500,28.6250,28.6250,6557200,0
20040722,28.4750,28.6500,28.3750,28.5450,6238800,0
20040723,28.4900,28.5100,28.2600,28.3200,4856400,0
20040726,28.2850,28.4800,28.2650,28.4100,4780000,0
20040727,28.4650,28.8000,28.3900,28.7150,5767400,0
20040728,28.5900,28.8250,28.4000,28.7150,11086600,0
20040729,28.8750,28.9600,28.7400,28.8650,4770000,0
20040730,28.8100,28.8750,28.5650,28.7050,4319800,0
20040802,28.6750,28.9600,28.5550,28.9300,4417200,0
20040803,28.8500,29.0100,28.7150,28.7400,5348200,0
20040804,28.5000,28.6600,28.3450,28.6350,4545200,0
20040805,28.5750,28.6250,28.1200,28.1450,4978200,0
20040806,28.1250,28.4450,28.0600,28.1800,6860000,0
20040809,28.1600,28.3750,28.1600,28.1950,3747600,0
20040810,28.3350,28.5650,28.2550,28.5000,6003200,0
20040811,28.5000,28.8300,28.3900,28.7850,7909600,0
20040812,28.5900,28.8300,28.5700,28.5800,5312400,0
20040813,28.6050,28.8300,28.5250,28.7700,4730000,0
20040816,28.7700,28.9950,28.6807,28.8900,5743800,0
20040817,28.9300,29.0000,28.8350,28.9400,4968600,0
20040818,28.9300,29.0400,28.8500,28.9800,7871200,0
20040819,28.9700,29.0450,28.7600,28.9750,5589200,0
20040820,29.0000,29.0950,28.8800,29.0250,6390600,0
20040823,29.0000,29.2100,28.9100,28.9450,5378000,0
20040824,29.0700,29.1700,29.0100,29.0850,4428400,0
20040825,29.0850,29.3600,29.0600,29.2750,6052800,0
20040826,29.2050,29.5150,29.1650,29.3300,5945200,0
20040827,29.4000,29.4300,29.2250,29.3300,3820600,0
20040830,29.2400,29.3650,29.1900,29.1950,3788400,0
20040831,29.1950,29.3750,29.1200,29.3750,5632400,0
20040901,29.3850,29.5150,29.1800,29.4150,6111800,0
20040902,29.4750,29.7500,29.4100,29.7100,5881600,0
20040903,29.7400,29.9050,29.6000,29.6350,5437800,0
20040907,29.8700,29.9300,29.7350,29.8600,6942200,0
20040908,29.8000,29.8500,29.4600,29.5000,7578000,0
20040909,29.5750,29.6000,29.4000,29.4950,5227000,0
20040910,29.5450,29.6100,29.3050,29.5650,5215600,0
20040913,29.6350,29.7250,29.5250,29.5950,5915800,0
20040914,29.6500,29.7350,29.4350,29.4350,5146600,0
20040915,29.4400,29.7800,29.4350,29.5500,5384400,0
20040916,29.5650,29.6850,29.4850,29.6150,3854600,0
20040917,29.7000,29.7850,29.5850,29.6700,6320600,0
20040920,29.6400,29.7250,29.3900,29.5200,4439600,0
20040921,29.5800,29.6450,29.3100,29.5350,5512600,0
20040922,29.2850,29.4550,29.1650,29.3500,9074400,0
20040923,29.4000,29.4400,29.0250,29.0650,7255000,0
20040924,29.0100,29.4350,29.0100,29.3200,5944400,0
20040927,29.3250,29.6400,29.3050,29.5100,8448800,0
20040928,29.5500,29.7300,29.3150,29.6700,6594200,0
20040929,29.5250,29.6700,29.3850,29.6600,7159200,0
20040930,29.7750,29.8800,29.5500,29.8150,8665200,0
20041001,29.8350,30.1200,29.7650,30.0950,8412800,0
20041004,30.2000,30.3550,30.1150,30.2100,8433400,0
20041005,30.1200,30.3250,30.0700,30.1700,5706000,0
20041006,30.1250,30.3250,30.1150,30.3250,5235800,0
20041007,30.2250,30.3350,30.0750,30.1200,4190000,0
20041008,30.1600,30.3400,30.1000,30.2400,5289200,0
20041011,30.2500,30.3200,30.1650,30.2250,3050400,0
20041012,30.1250,30.2500,30.0700,30.2300,5274000,0
20041013,30.3250,30.3250,29.9700,30.1200,6339400,0
20041014,30.1000,30.1450,29.5500,29.7400,11385400,0
20041015,29.8600,30.0750,29.8200,30.0250,8162000,0
20041018,30.0000,30.2500,29.9250,30.0750,7029000,0
20041019,29.8250,29.8600,29.4000,29.6750,10141600,0
20041020,29.5000,29.5050,29.1300,29.4100,9220000,0
20041021,29.3000,29.4600,28.8900,29.2600,9444400,0
20041022,29.3000,29.4100,28.9400,28.9400,7279200,0
20041025,28.8750,28.9350,28.7750,28.9250,7155600,0
20041026,28.9900,29.3500,28.9900,29.3500,6993200,0
20041027,29.2500,29.6750,29.1050,29.5750,7275200,0
20041028,29.5600,29.9850,29.4250,29.9150,8527000,0
20041029,29.8500,29.9750,29.6750,29.8600,6797200,0
20041101,29.9650,29.9900,29.8500,29.9550,6785200,0
20041102,29.8550,30.1200,29.7450,29.9000,8281200,0
20041103,30.0000,30.1500,29.8750,30.1500,9490200,0
20041104,30.1650,30.7450,30.0800,30.7100,9797200,0
20041105,30.7500,30.8700,30.5900,30.7500,9630600,0
20041108,30.7500,30.9150,30.6900,30.8050,5700600,0
20041109,30.9250,30.9400,30.6800,30.7750,5038200,0
20041110,30.7800,30.9450,30.7400,30.7500,4808600,0
20041111,30.8750,31.1400,30.8200,31.0750,6919600,0
20041112,31.1450,31.2850,31.0000,31.2850,5939600,0
20041115,31.2150,31.3000,31.0750,31.2750,6858800,0
20041116,31.2700,31.2900,31.0800,31.0900,5777200,0
20041117,31.3250,31.3650,31.0750,31.2300,6291000,0
20041118,31.2500,31.3400,31.1450,31.2250,4514000,0
20041119,31.2000,31.2900,30.7050,30.7750,7879200,0
20041122,30.9000,31.1050,30.7500,31.0250,6132000,0
20041123,31.0250,31.2000,30.9350,31.2000,7367000,0
20041124,31.1950,31.2900,31.1650,31.2250,4962400,0
20041126,31.2100,31.3650,31.1850,31.2500,1774000,0
20041129,31.3600,31.4150,31.0300,31.1000,7622200,0
20041130,30.9900,31.0750,30.8600,30.8850,8533000,0
20041201,31.0750,31.4400,31.0250,31.4400,9432000,0
20041202,31.4400,31.4700,31.2600,31.3350,5173600,0
20041203,31.2850,31.3450,31.0900,31.2000,5045400,0
20041206,31.1850,31.2700,31.0650,31.2400,4946000,0
20041207,31.2350,31.2360,30.8900,30.9100,6424200,0
20041208,31.1250,31.2950,30.9950,31.2100,7434000,0
20041209,31.1000,31.4900,31.0500,31.4800,7560400,0
20041210,32.0200,32.0200,31.2900,31.5100,5418600,0
20041213,31.5500,31.6900,31.5200,31.6250,6795600,0
20041214,31.4650,31.5000,31.3850,31.4550,189400,0
20041215,31.4650,31.5500,31.2250,31.2650,7763800,0
20041216,31.2650,31.4200,31.0550,31.3800,11531400,0
20041217,31.0000,31.2800,30.9450,31.0000,13191600,0
20041220,31.1750,31.1900,30.9750,31.0400,6759200,0
20041221,31.0300,31.1950,30.9550,31.1000,7023400,0
20041222,31.0350,31.2000,30.9250,31.1450,7197800,0
20041223,31.1750,31.3600,31.1500,31.2050,4441000,0
20041227,31.3000,31.4100,31.1550,31.1550,4545400,0
20041228,31.2000,31.3450,31.1600,31.2900,3614000,0
20041229,31.2000,31.3250,31.0800,31.2000,3506600,0
20041230,31.2400,31.3000,31.1000,31.1000,3413200,0
20041231,31.1300,31.2350,31.0750,31.0750,2727400,0
20050103,31.1150,31.1646,30.8750,30.9550,8168200,0
20050104,30.9750,31.2500,30.8850,30.9800,9241400,0
20050105,31.0400,31.3750,30.9750,31.0150,7694800,0
20050106,31.0500,31.1500,30.9000,31.1250,8887600,0
20050107,31.1700,31.2800,31.0300,31.0850,6573200,0
20050110,31.0250,31.2250,30.8250,31.0650,7686000,0
20050111,31.0250,31.0900,30.8500,31.0050,7489600,0
20050112,30.9350,30.9750,30.5500,30.5900,11469200,0
20050113,30.6000,30.7050,30.2300,30.3200,10714000,0
20050114,30.3150,30.4250,30.1600,30.3450,10155000,0
20050118,30.0750,30.7550,30.0500,30.7300,10079000,0
20050119,30.7000,30.7450,30.4800,30.5000,6215400,0
20050120,30.2200,30.4000,30.1550,30.2700,6901800,0
20050121,30.2050,30.2900,30.0050,30.0600,6757800,0
20050124,30.0600,30.3000,29.9000,29.9750,7968800,0
20050125,29.9750,30.2400,29.9750,30.1650,7470600,0
20050126,30.2500,30.5400,30.2300,30.4350,7280200,0
20050127,30.2350,30.4850,30.0950,30.2150,6119800,0
20050128,30.1950,30.4250,30.1050,30.2600,6079000,0
20050131,30.5300,30.7000,30.4550,30.6500,6569800,0
20050201,30.7750,31.0900,30.6850,30.9000,8034200,0
20050202,30.6250,30.6250,30.2700,30.3900,8394600,0
20050203,30.3250,30.5250,30.2650,30.5250,5671600,0
20050204,30.5500,30.5550,30.2900,30.4900,5937600,0
20050207,30.5000,30.7700,30.2750,30.7100,7077800,0
20050208,30.9950,30.9950,30.6350,30.7200,7215200,0
20050209,30.7750,30.7900,30.4550,30.4550,5668200,0
20050210,30.5750,30.6500,30.2050,30.2150,8303800,0
20050211,30.2750,30.3450,30.1100,30.1500,9075200,0
20050214,30.4900,30.6550,30.4700,30.6550,6351000,0
20050215,30.7500,30.7900,30.6200,30.6500,7889600,0
20050216,30.6000,30.6100,30.3500,30.3800,6538000,0
20050217,30.3500,30.4200,30.2000,30.2000,5907600,0
20050218,30.2250,30.2450,29.8600,29.9050,9230400,0
20050222,29.8500,29.9350,29.3900,29.4150,10707400,0
20050223,29.6250,29.8000,29.5550,29.7450,10420000,0
20050224,29.9650,29.9950,29.7400,29.8450,11462600,0
20050225,29.8500,30.0750,29.7350,29.9500,6642200,0
20050228,29.8500,29.9600,29.5950,29.6900,10286400,0
20050301,29.8250,30.0950,29.8250,29.9250,7326800,0
20050302,29.8750,30.0200,29.7500,29.7500,8157800,0
20050303,29.9000,29.9850,29.7050,29.7050,7258600,0
20050304,29.9750,30.3050,29.8800,30.2500,7183200,0
20050307,30.2500,30.5600,30.2350,30.3650,6921400,0
20050308,30.2650,30.4650,30.1650,30.3950,6662000,0
20050309,30.1900,30.2400,29.8450,29.8700,8231200,0
20050310,29.9300,30.2400,29.9200,30.1050,6687600,0
20050311,30.1750,30.2500,29.7950,29.9000,6568800,0
20050314,29.9050,30.1350,29.8850,30.0500,5313800,0
20050315,30.2250,30.3300,29.9850,29.9900,4046800,0
20050316,29.8250,29.9700,29.7300,29.7650,3868800,0
20050317,29.6500,29.9500,29.6500,29.8000,3822800,0
20050318,29.9500,29.9700,29.5250,29.6900,10822200,0
20050321,29.6900,29.7400,29.5000,29.5950,6758400,0
20050322,29.6600,29.8300,29.1900,29.1900,8668800,0
20050323,29.1500,29.5150,29.1250,29.3700,8055400,0
20050324,29.3650,29.6000,29.1950,29.1950,5751800,0
20050328,29.3000,29.6250,29.3000,29.4350,5747000,0
20050329,29.4400,29.7000,29.3750,29.4650,5235800,0
20050330,29.4850,29.8700,29.4850,29.8500,4712400,0
20050331,29.9750,30.1750,29.8950,29.9000,6504400,0
20050401,30.0750,30.1350,29.6300,29.7150,10752400,0
20050404,29.7700,29.9700,29.6100,29.9200,8375400,0
20050405,29.9200,30.0250,29.8300,29.8400,4596600,0
20050406,29.8900,30.0350,29.8500,29.8700,5413400,0
20050407,29.8700,30.1450,29.8300,29.9400,5724000,0
20050408,30.0650,30.0750,29.7800,29.7800,6582000,0
20050411,29.9650,30.0650,29.8700,30.0000,5838200,0
20050412,29.9000,30.4500,29.8700,30.3150,9501400,0
20050413,30.3700,30.4350,30.0400,30.1100,7010600,0
20050414,30.2100,30.2100,29.8750,29.9250,6780000,0
20050415,29.9250,30.0200,29.5650,29.5650,9989200,0
20050418,29.6000,30.0250,29.6000,29.7550,9961200,0
20050419,29.7500,29.7900,29.4650,29.4650,8605000,0
20050420,29.3650,29.5500,29.0600,29.0750,9295600,0
20050421,29.2500,29.3450,28.8850,29.3350,9265200,0
20050422,29.2600,29.5200,29.0700,29.3350,5449800,0
20050425,29.4500,29.6400,29.3800,29.5750,5047200,0
20050426,29.5750,29.7700,29.3650,29.3950,6333800,0
20050427,29.3800,29.8650,29.2350,29.7550,7793200,0
20050428,29.7600,29.9850,29.6250,29.7700,8010200,0
20050429,29.8100,29.9850,29.5900,29.9700,7315600,0
20050502,30.0400,30.3350,30.0050,30.2000,8011000,0
20050503,30.2300,30.4000,30.0450,30.1450,7182200,0
20050504,29.9100,30.3550,29.8500,30.3350,7413000,0
20050505,30.2750,30.4000,29.9050,30.1250,5893400,0
20050506,30.1300,30.1550,29.8500,29.8800,5759000,0
20050509,29.8850,30.2000,29.8200,30.1100,5343200,0
20050510,29.9500,30.0900,29.8200,29.8600,5687800,0
20050511,29.8400,30.1100,29.7450,30.0250,4419800,0
20050512,30.1150,30.2250,29.8400,29.9100,5085000,0
20050513,29.7400,29.9250,29.5000,29.6250,6539200,0
20050516,29.6750,30.1250,29.6250,30.0050,6155400,0
20050517,29.9000,30.2500,29.8250,30.2300,5310400,0
20050518,30.4300,30.5350,30.3550,30.4850,6929000,0
20050519,30.6100,30.6450,30.4200,30.6400,4781400,0
20050520,30.6850,30.7450,30.4700,30.6650,7066200,0
20050523,30.7000,30.8900,30.6450,30.7000,5125800,0
20050524,30.5750,30.6300,30.3700,30.5150,5042000,0
20050525,30.4000,30.4700,30.2500,30.4450,3481200,0
20050526,30.4950,30.5250,30.3700,30.4700,3380000,0
20050527,30.4250,30.4600,30.3500,30.3950,3313400,0
20050531,30.3600,30.4000,30.2050,30.2050,6476400,0
20050601,30.2750,30.8000,30.2500,30.7600,7475200,0
20050602,30.8600,30.8650,30.7250,30.7650,6501600,0
20050603,30.7900,30.8050,30.5800,30.6750,5452800,0
20050606,30.6350,30.7600,30.5600,30.7200,3454200,0
20050607,30.8450,31.0500,30.6700,30.6850,4772600,0
20050608,30.8400,30.9150,30.6750,30.7500,5387400,0
20050609,30.7500,30.8150,30.6400,30.6650,4400000,0
20050610,30.7250,30.7450,30.4600,30.6550,3925200,0
20050613,30.5900,30.7500,30.4200,30.5500,3490400,0
20050614,30.5000,30.6450,30.4450,30.5750,4532200,0
20050615,30.6050,30.6800,30.5300,30.6750,4353000,0
20050616,30.6600,30.7450,30.5500,30.7250,3802600,0
20050617,31.0200,31.0200,30.7100,30.7950,8083600,0
20050620,30.7500,30.9400,30.6300,30.8300,4633000,0
20050621,30.8300,30.8700,30.6600,30.7450,4134000,0
20050622,30.9000,31.0300,30.8550,30.8550,5090400,0
20050623,30.8400,30.8700,30.5050,30.5050,5423800,0
20050624,30.4150,30.5000,30.3150,30.3600,7806000,0
20050627,30.3350,30.4950,30.2700,30.3000,3873600,0
20050628,30.3800,30.7450,30.2900,30.6700,4752800,0
20050629,30.9550,31.0600,30.8550,30.9700,8106400,0
20050630,31.0000,31.0750,30.6800,30.7900,10024400,0
20050701,30.9000,30.9600,30.5150,30.6350,5697600,0
20050705,30.5850,30.7500,30.5250,30.6000,5095600,0
20050706,30.5400,30.6200,30.4050,30.4200,6652800,0
20050707,30.1350,30.3750,30.1250,30.3200,9147400,0
20050708,30.3150,30.6850,30.3150,30.6350,7124200,0
20050711,30.6850,30.9000,30.6200,30.8650,6178400,0
20050712,30.8500,30.9350,30.6600,30.7750,6589200,0
20050713,30.7750,30.9800,30.7750,30.8650,4774200,0
20050714,30.9500,31.2400,30.9000,31.2350,8171400,0
20050715,31.3000,31.4350,31.1100,31.4350,7200000,0
20050718,31.4200,31.4200,30.9750,30.9950,6161000,0
20050719,31.1000,31.1450,30.8200,30.9150,8830000,0
20050720,30.8650,31.2300,30.7900,31.1050,5344600,0
20050721,30.9950,31.0350,30.7050,30.8900,6068000,0
20050722,30.8100,30.9250,30.5600,30.8750,5985600,0
20050725,30.8250,31.0400,30.8150,30.9200,6154000,0
20050726,30.9900,31.1500,30.8425,31.0000,6649800,0
20050727,31.0050,31.0350,30.8000,30.9000,5821400,0
20050728,30.9250,31.0900,30.8850,30.9700,5843200,0
20050729,30.9250,31.0100,30.6450,30.6700,7598000,0
20050801,30.7250,30.8700,30.7000,30.7700,4878200,0
20050802,30.7700,30.9550,30.7250,30.8600,5580400,0
20050803,30.6000,30.6700,30.4750,30.6250,5798800,0
20050804,30.6250,30.6250,30.3850,30.4800,6360400,0
20050805,30.4100,30.4150,30.0950,30.1850,7680200,0
20050808,30.1900,30.2700,30.0000,30.1800,4739600,0
20050809,30.2350,30.2900,30.1400,30.2200,7410400,0
20050810,30.2400,30.4800,30.0450,30.1550,8688600,0
20050811,30.1550,30.2900,30.1150,30.2300,6434400,0
20050812,30.1650,30.2250,30.0000,30.0850,4712800,0
20050815,30.0850,30.4250,30.0250,30.3700,6040200,0
20050816,30.4000,30.4600,29.9800,29.9800,6535600,0
20050817,29.9800,30.1150,29.8950,30.0050,6829800,0
20050818,30.0100,30.2200,29.9650,30.1700,5449800,0
20050819,30.3150,30.4350,30.2450,30.3150,5422400,0
20050822,30.4100,30.6150,30.2500,30.3350,6036200,0
20050823,30.3000,30.3250,29.9750,30.0250,8539400,0
20050824,30.0000,30.0500,29.7400,29.7400,8696000,0
20050825,29.7500,29.8400,29.6400,29.7850,5754400,0
20050826,29.7850,29.9750,29.3900,29.3950,10717000,0
20050829,29.2200,29.6550,29.1000,29.5100,9488200,0
20050830,29.6400,29.6400,29.3300,29.3950,9986600,0
20050831,29.5050,29.8200,29.3150,29.8100,9824800,0
20050901,29.8100,30.1150,29.5150,29.8650,11171000,0
20050902,30.0000,30.0036,29.6450,29.6450,5735200,0
20050906,29.8150,30.1250,29.7600,30.1200,5901600,0
20050907,30.1200,30.1200,29.9250,30.0350,5596200,0
20050908,29.6500,29.9300,29.6250,29.9000,8652400,0
20050909,29.9000,29.9950,29.8700,29.9100,13154600,0
20050912,29.9500,29.9700,29.7500,29.9000,8947800,0
20050913,29.8500,29.9250,29.6500,29.8000,10214000,0
20050914,29.8000,29.8950,29.5850,29.5950,10502400,0
20050915,29.3000,29.4150,29.2000,29.3050,15864800,0
20050916,29.5050,29.9900,29.4900,29.9850,20914600,0
20050919,29.9000,29.9050,29.7150,29.8000,7762400,0
20050920,29.8150,29.9900,29.5650,29.6150,11966000,0
20050921,29.4200,29.5500,29.2000,29.2050,14771400,0
20050922,29.0500,29.4700,29.0400,29.4000,12277000,0
20050923,29.4050,29.6100,29.3350,29.4850,6880000,0
20050926,29.5850,29.6500,29.2600,29.3150,7149400,0
20050927,29.3500,29.4350,29.2600,29.2900,10178600,0
20050928,29.3000,29.4450,29.0600,29.0600,9702000,0
20050929,29.0500,29.5650,29.0000,29.5050,10643600,0
20050930,29.4100,29.4200,29.2050,29.2850,8148400,0
20051003,29.2500,29.3400,29.0750,29.2250,7618000,0
20051004,29.2300,29.4500,28.8700,28.8900,9997800,0
20051005,28.8900,29.1250,28.8600,28.9100,9009800,0
20051006,28.8500,29.2800,28.8250,29.1250,9462600,0
20051007,29.4300,29.5300,29.1550,29.2850,7177000,0
20051010,29.2600,29.2800,28.9150,28.9250,10048000,0
20051011,28.9500,29.1100,28.8800,28.9350,9576000,0
20051012,28.9250,29.1850,28.8100,28.9400,9064000,0
20051013,28.8400,29.3750,28.8300,29.2700,8148400,0
20051014,29.2700,29.2700,29.2700,29.2700,0,0
20051017,29.5500,29.6800,29.3550,29.5700,7193800,0
20051018,29.5700,29.6850,29.4000,29.4500,10685200,0
20051019,29.2750,29.9150,29.2500,29.8500,9381600,0
20051020,29.8500,29.8950,29.4300,29.5600,12349200,0
20051021,29.8000,29.9400,29.4550,29.5800,15356400,0
20051024,29.8000,29.9900,29.7500,29.9900,9060600,0
20051025,29.8550,30.0000,29.8050,29.9350,7473800,0
20051026,29.8600,29.9850,29.8100,29.8650,8736200,0
20051027,29.8250,30.0300,29.7950,29.7950,9987600,0
20051028,29.8450,30.3300,29.8250,30.3300,10886000,0
20051031,30.3250,30.3300,30.0050,30.1000,13723800,0
20051101,30.0100,30.0900,29.8450,29.9450,11948000,0
20051102,29.7000,30.0450,29.6850,29.8150,8568000,0
20051103,29.7750,29.9800,29.6350,29.7500,10389800,0
20051104,29.8750,29.8950,29.7300,29.8600,8273200,0
20051107,30.0050,30.2000,29.9550,30.1450,6431000,0
20051108,29.9950,30.1000,29.9250,30.0800,6620800,0
20051109,30.0650,30.3450,30.0400,30.2150,6801000,0
20051110,30.2200,30.7950,30.2100,30.7250,10906600,0
20051111,30.7750,31.0900,30.6255,31.0750,12150800,0
20051114,31.0400,31.2400,30.9750,31.1950,10288000,0
20051115,31.2150,31.2400,30.6000,30.7550,10839600,0
20051116,30.7550,30.9500,30.4050,30.4950,9423000,0
20051117,30.4750,31.2150,30.4750,31.1950,9780400,0
20051118,31.2000,31.3650,30.9550,31.2550,12561400,0
20051121,31.1900,31.6250,31.1600,31.6050,11281200,0
20051122,31.4250,31.9450,31.4250,31.9150,11897000,0
20051123,31.8250,32.3500,31.7750,32.1300,9219000,0
20051125,32.1300,32.1700,32.0100,32.1700,2334400,0
20051128,32.1700,32.2700,31.8900,31.8900,10322600,0
20051129,32.0750,32.1450,31.9050,31.9200,9595800,0
20051130,31.9350,31.9500,31.3000,31.4250,12234400,0
20051201,31.7000,31.7500,31.4200,31.4650,7817800,0
20051202,31.5000,31.5500,31.3000,31.4000,5053600,0
20051205,31.4000,31.5750,31.2000,31.5600,5347800,0
20051206,31.8100,31.8700,31.4300,31.4700,9467800,0
20051207,31.4500,31.5000,31.0200,31.2500,7394800,0
20051208,31.2950,31.4800,30.9750,31.1000,8687800,0
20051209,31.1650,31.5100,31.0600,31.3050,6042000,0
20051212,31.3050,31.3950,31.0500,31.1750,6329800,0
20051213,31.1150,31.8050,31.1000,31.6000,7883800,0
20051214,31.7200,32.0400,31.6850,32.0100,9934400,0
20051215,32.0050,32.0650,31.8050,31.8550,7543200,0
20051216,32.0450,32.2400,31.8550,31.8750,12464800,0
20051219,31.8750,32.1050,31.7650,31.8250,7165800,0
20051220,31.7250,31.8000,31.6250,31.7050,5788000,0
20051221,31.9250,32.1000,31.7050,31.8400,8066200,0
20051222,31.8650,31.9900,31.7050,31.9900,5297400,0
20051223,32.0600,32.0750,31.9350,32.0150,3630400,0
20051227,32.0200,32.1600,31.7300,31.8000,4331800,0
20051228,31.8050,31.8800,31.5600,31.5750,5382600,0
20051229,31.5850,31.7300,31.5000,31.5300,4514600,0
20051230,31.4150,31.5350,31.2150,31.4150,5243000,0
20060103,31.6000,31.9750,31.1950,31.9000,11016400,0
20060104,31.8000,31.8200,31.3650,31.5300,10871000,0
20060105,31.5000,31.5550,31.3100,31.4950,10158000,0
20060106,31.5800,31.7750,31.3850,31.6800,8403800,0
20060109,31.6750,31.8250,31.5550,31.6750,5619600,0
20060110,31.5500,31.6850,31.4450,31.6500,7157800,0
20060111,31.6500,31.8950,31.5750,31.8150,8049600,0
20060112,31.7050,31.7900,31.4300,31.4450,10763600,0
20060113,31.5500,31.7950,31.5100,31.6250,6230800,0
20060117,31.4600,31.5750,31.2000,31.3000,10690600,0
20060118,31.3050,31.8450,31.3000,31.8000,10780800,0
20060119,31.8050,31.8200,31.2700,31.3050,8713400,0
20060120,31.3100,31.3100,30.7500,30.7500,18175400,0
20060123,30.7550,30.9700,30.7500,30.8050,7047400,0
20060124,30.8250,30.9750,30.6600,30.7950,8232400,0
20060125,30.8350,31.0650,30.7300,31.0000,8580800,0
20060126,31.2400,31.5000,31.1850,31.2850,8598000,0
20060127,31.2850,31.6000,31.0350,31.3500,7640000,0
20060130,31.3500,31.3650,31.1500,31.2350,5756400,0
20060131,31.1250,31.2950,31.1050,31.1800,11763400,0
20060201,30.9500,30.9850,30.7500,30.9200,8224400,0
20060202,30.8250,30.8950,30.6000,30.6500,9831600,0
20060203,30.4250,30.7200,30.3100,30.5200,7532400,0
20060206,30.4250,30.6000,30.3350,30.5250,7290000,0
20060207,30.5000,30.6800,30.4500,30.5650,8097000,0
20060208,30.5000,30.7250,30.3950,30.6650,5928000,0
20060209,30.6050,30.8150,30.5050,30.6150,7052600,0
20060210,30.6350,30.9700,30.5700,30.8650,6501200,0
20060213,30.7750,30.8750,30.6000,30.8250,5401400,0
20060214,30.9500,31.5850,30.8924,31.3250,8263600,0
20060215,31.3250,31.7450,31.3157,31.7450,10144800,0
20060216,31.6750,32.0000,31.5050,31.9750,8282600,0
20060217,31.9800,32.0200,31.6901,31.8050,6829000,0
20060221,31.9000,31.9200,31.5450,31.7550,6424800,0
20060222,31.9000,32.3000,31.8550,32.1950,8381400,0
20060223,32.1500,32.4000,31.8600,32.1950,8148800,0
20060224,32.3200,32.4150,32.1600,32.2850,7995600,0
20060227,32.2800,32.4700,32.1750,32.2450,6129000,0
20060228,32.1700,32.2700,31.8850,32.1000,9832000,0
20060301,32.2250,32.3900,32.1550,32.3450,8529000,0
20060302,32.2100,32.2150,31.7750,31.9200,7875800,0
20060303,31.8500,32.1000,31.7100,31.9100,6991800,0
20060306,31.8450,31.9450,31.7050,31.8600,7712200,0
20060307,31.8600,32.3100,31.7250,32.2450,10497000,0
20060308,32.1500,32.4150,31.9350,32.2050,6629200,0
20060309,32.1750,32.2786,31.9000,31.9550,5337200,0
20060310,31.9500,32.2050,31.8500,32.1250,6338800,0
20060313,32.1250,32.1250,32.1250,32.1250,0,0
20060314,32.1200,32.5000,32.0900,32.4600,9296200,0
20060315,32.3750,32.4950,32.2200,32.4500,5446200,0
20060316,32.5000,32.6850,32.3500,32.4700,6533800,0
20060317,32.6450,32.6600,32.4750,32.5300,9777000,0
20060320,32.5400,32.6350,32.4000,32.5650,3767200,0
20060321,32.6000,32.7100,32.3450,32.4400,8162200,0
20060322,32.0000,32.7550,32.0000,32.6850,7438200,0
20060323,32.6000,32.6150,32.3150,32.4850,5278000,0
20060324,32.4150,32.5450,32.3250,32.4900,5671800,0
20060327,32.3250,32.5200,32.3250,32.4650,4370400,0
20060328,32.4350,32.4350,31.9250,32.0300,12746600,0
20060329,31.9900,32.2900,31.8500,32.1000,8577000,0
20060330,32.1000,32.2500,31.9450,32.0650,7768200,0
20060331,32.1400,32.2100,31.8850,31.9350,7081600,0
20060403,31.9900,32.3500,31.9600,32.1650,8248200,0
20060404,32.1650,32.6300,32.1300,32.4350,7477400,0
20060405,32.5100,32.7100,32.4350,32.5650,6983200,0
20060406,32.4300,32.5000,32.2650,32.4700,4383200,0
20060407,32.4700,32.6250,32.0300,32.1850,6489800,0
20060410,32.2700,32.4850,32.1600,32.2050,4753800,0
20060411,32.2900,32.3750,32.1100,32.1900,6077400,0
20060412,32.2500,32.3300,32.0650,32.1950,4091200,0
20060413,32.1950,32.3850,32.0900,32.3250,5030200,0
20060417,32.2500,32.4500,32.0750,32.2300,6532600,0
20060418,32.1050,32.5900,31.9000,32.5300,10444200,0
20060419,32.5300,32.5300,32.2900,32.3650,6701600,0
20060420,32.3500,32.7150,32.3050,32.5150,7559400,0
20060421,32.7200,32.7250,32.3500,32.5150,7587400,0
20060424,32.5150,32.6600,32.3600,32.5500,5664800,0
20060425,32.5000,32.6250,32.3900,32.5450,9045600,0
20060426,32.5750,32.8100,32.5750,32.8000,8547800,0
20060427,32.7000,33.7850,32.6600,33.5850,14258200,0
20060428,33.5050,34.5550,33.4250,34.3450,17036400,0
20060501,34.4250,34.4250,33.9300,34.0000,13684800,0
20060502,34.0350,34.1600,33.8350,33.9450,9664400,0
20060503,33.6850,33.7800,33.4800,33.6750,6562600,0
20060504,33.8000,34.1350,33.8000,34.0900,7822400,0
20060505,34.2400,34.4800,34.1900,34.4350,7290600,0
20060508,34.3600,34.6200,34.1000,34.1950,6428800,0
20060509,34.1450,34.3100,34.1000,34.1500,5521000,0
20060510,34.1950,34.3050,33.8250,33.9750,7157000,0
20060511,33.9100,33.9700,33.5150,33.7400,7774600,0
20060512,33.7500,33.9400,33.5350,33.5800,7781200,0
20060515,33.6000,34.0000,33.5500,33.8300,9389000,0
20060516,33.8750,34.0600,33.7300,33.9600,5940400,0
20060517,33.7750,33.9500,33.0750,33.2350,10174000,0
20060518,33.1100,33.2500,32.8350,32.8350,10211200,0
20060519,32.8550,33.2200,32.8550,33.0300,11928600,0
20060522,33.0300,33.6250,33.0000,33.3200,11066200,0
20060523,33.5100,33.8400,33.3700,33.4450,9861800,0
20060524,33.3500,33.7900,33.2850,33.5000,13867600,0
20060525,33.7450,33.7450,33.2500,33.5450,7227400,0
20060526,33.7350,33.7500,33.4250,33.6250,7154800,0
20060530,33.4050,33.4850,33.0900,33.1250,8249600,0
20060531,33.2700,33.3700,32.8900,33.1850,14807200,0
20060601,33.2500,33.8500,33.1850,33.8300,11070400,0
20060602,33.9450,34.1550,33.8400,34.0700,11030600,0
20060605,33.9450,34.1200,33.6500,33.6700,7220600,0
20060606,33.7150,33.8550,33.3350,33.8250,10172200,0
20060607,33.8450,34.5250,33.8350,34.1150,12921000,0
20060608,33.9000,34.6650,33.7500,34.6350,16090600,0
20060609,34.7600,34.8450,34.3500,34.5600,9589400,0
20060612,34.5600,34.8550,34.3100,34.6050,8986000,0
20060613,34.4450,34.4500,33.3750,33.5350,18558000,0
20060614,33.5050,33.5850,32.6750,33.2650,15514400,0
20060615,33.2950,33.5450,33.0000,33.4600,13550800,0
20060616,33.2850,33.4600,33.1000,33.3250,11961200,0
20060619,33.4250,33.5500,33.1100,33.2300,7252200,0
20060620,33.0850,33.4500,33.0850,33.2400,7898000,0
20060621,33.2400,33.6200,33.2300,33.3200,7929800,0
20060622,33.1350,33.2750,33.0250,33.2050,6289000,0
20060623,32.9550,32.9600,32.6200,32.7550,10360000,0
20060626,32.8000,32.9900,32.6350,32.9250,7111000,0
20060627,32.9000,32.9000,32.5700,32.5700,7607600,0
20060628,32.9700,33.2600,32.8750,33.1250,11937200,0
20060629,33.1250,33.8900,32.6300,33.7000,9939400,0
20060630,33.7100,33.9600,33.5300,33.5400,7971200,0
20060703,33.5550,33.7400,33.4550,33.7200,2963400,0
20060705,33.6500,33.6550,33.3550,33.4400,6976600,0
20060706,33.4700,33.7600,33.4550,33.7500,6018600,0
20060707,33.7700,34.2550,33.6500,34.0550,9838000,0
20060710,34.1750,34.2600,34.0850,34.1650,4874200,0
20060711,34.1000,34.4350,33.8850,34.4250,7012400,0
20060712,34.4250,34.5700,34.0127,34.0400,10465800,0
20060713,33.9050,34.2600,33.8900,33.9950,12563400,0
20060714,33.9950,34.0680,33.7500,33.8850,7958800,0
20060717,33.8900,34.4750,33.8750,34.2750,9472200,0
20060718,34.0250,34.4350,33.9250,34.1250,11284600,0
20060719,34.4000,35.4500,34.3000,35.4150,23305800,0
20060720,35.4850,35.9950,35.3950,35.3950,15532000,0
20060721,35.2500,35.8250,35.2500,35.5950,18395600,0
20060724,35.6150,35.7550,35.3450,35.4350,9715800,0
20060725,35.2600,35.4500,35.0950,35.3500,9140800,0
20060726,35.2400,35.5400,35.1750,35.4300,9591400,0
20060727,35.5300,35.6250,34.9700,35.0350,9789400,0
20060728,35.3500,36.2900,35.3500,36.2050,14244400,0
20060731,35.9800,36.2800,35.9200,36.1700,11046400,0
20060801,36.1550,36.3400,35.8800,36.2700,7252400,0
20060802,36.0550,36.3350,35.8350,36.2000,9775400,0
20060803,36.2000,36.4300,36.0050,36.3250,9832400,0
20060804,36.5900,36.8900,36.4100,36.5000,10971800,0
20060807,36.5000,36.5050,36.0800,36.1900,7244000,0
20060808,36.1950,36.3400,35.5750,35.7350,12422400,0
20060809,35.8100,35.9300,34.7500,34.8650,15923400,0
20060810,34.7500,34.7550,34.3000,34.7250,13050800,0
20060811,34.5600,34.8400,34.4750,34.7950,4462000,0
20060814,35.5400,35.5900,34.5000,34.6500,6539400,0
20060815,35.8400,35.8500,34.9500,34.9700,8050200,0
20060816,35.3000,35.3840,35.0800,35.2300,7873400,0
20060817,35.3400,35.3900,35.0600,35.2500,5339700,0
20060818,35.3400,35.7700,35.0000,35.2000,6896000,0
20060821,35.1200,35.2900,35.0100,35.2100,6733700,0
20060822,35.3200,35.3200,34.8700,34.8800,8289800,0
20060823,34.8900,34.9700,34.5800,34.9100,7203500,0
20060824,35.0000,35.2400,34.9700,35.2100,7025200,0
20060825,35.1000,35.2100,34.7900,34.9000,4387700,0
20060828,35.0000,35.2200,34.8900,35.1200,4224000,0
20060829,35.1300,35.1300,34.6200,34.8500,6449700,0
20060830,34.7800,35.0000,34.6900,34.8200,5045600,0
20060831,34.8900,34.9000,34.6900,34.7500,11055800,0
20060901,34.8800,34.9000,34.6400,34.8200,6150900,0
20060905,34.8600,35.0400,34.7500,34.8300,6165700,0
20060906,34.8300,35.2400,34.7000,35.0400,8284200,0
20060907,35.0400,35.1400,34.5700,34.6700,6723900,0
20060908,35.1000,35.1000,34.5100,34.9800,6596700,0
20060911,35.1000,35.1112,34.2100,35.0400,5197800,0
20060912,35.1900,35.4500,35.0392,35.3400,8839300,0
20060913,35.3300,35.5400,35.1400,35.4800,6318700,0
20060914,35.4800,35.6900,35.2600,35.6400,7104900,0
20060915,35.9200,36.0200,35.7200,35.8700,12860400,0
20060918,35.7700,36.6500,35.4500,35.7800,7045800,0
20060919,35.8500,35.9800,35.6300,35.9700,4750900,0
20060920,36.0000,36.4000,36.0000,36.3000,7031200,0
20060921,36.4100,36.4900,35.8800,36.1000,6262000,0
20060922,36.2800,36.2800,35.9100,36.0100,3550500,0
20060925,36.2900,36.4900,36.0500,36.3700,6489000,0
20060926,36.4800,36.4800,36.2500,36.4600,6973500,0
20060927,36.4500,36.4600,36.0900,36.1800,5730000,0
20060928,36.2500,36.3600,36.0700,36.1200,5449400,0
20060929,36.1500,36.4400,36.1000,36.1800,5432100,0
20061002,36.3200,36.3200,35.8300,36.0500,4577500,0
20061003,36.0500,36.5600,36.0500,36.4900,6904600,0
20061004,36.2800,36.7300,36.1800,36.6300,7838000,0
20061005,36.6000,36.7200,36.4000,36.5100,4114900,0
20061006,36.3700,36.4500,36.2000,36.3400,4834400,0
20061009,36.2600,36.4200,36.1800,36.4100,2392000,0
20061010,36.4100,36.5700,36.2300,36.2800,4296800,0
20061011,36.2800,36.3800,36.0200,36.2200,4630000,0
20061012,36.3700,36.4400,36.1400,36.3000,5446500,0
20061013,36.2300,36.4600,36.1600,36.3300,6359400,0
20061016,36.3300,36.3500,35.9900,36.2000,7134200,0
20061017,36.2000,36.6800,35.7500,36.4800,8750900,0
20061018,36.7300,36.9500,36.4900,36.8100,6670400,0
20061019,36.6600,36.8200,36.3000,36.7400,7145500,0
20061020,36.9100,36.9900,36.4900,36.6300,11002100,0
20061023,36.4600,36.7452,36.3300,36.6700,4544800,0
20061024,36.5000,36.6000,36.2200,36.4500,7780000,0
20061025,36.4500,36.5400,36.0300,36.3900,7103800,0
20061026,36.3300,36.4800,36.0800,36.4300,6275300,0
20061027,36.4300,36.6200,36.2500,36.3200,8199100,0
20061030,36.4700,36.5300,36.2100,36.3400,5851000,0
20061031,36.4900,36.7300,36.1800,36.2900,11534400,0
20061101,36.3000,36.3000,35.7700,35.9900,7280200,0
20061102,35.8700,36.1000,35.7300,35.8700,6738800,0
20061103,35.9700,36.2300,35.9300,36.0000,6362300,0
20061106,36.1000,36.4000,36.0200,36.3400,7950800,0
20061107,36.3500,36.5700,36.2000,36.3900,6877000,0
20061108,36.4400,36.9200,36.3500,36.8000,6838300,0
20061109,36.9000,36.9000,36.5900,36.7300,5831000,0
20061110,36.7400,36.8200,36.4800,36.6700,5366300,0
20061113,36.7100,36.9500,36.3900,36.4900,6552200,0
20061114,36.5300,36.9200,36.1900,36.7100,5911000,0
20061115,36.6300,36.7200,36.1200,36.2300,9744200,0
20061116,36.6100,36.6300,36.3500,36.5000,7102800,0
20061117,36.3000,36.5000,36.2600,36.2700,11406500,0
20061120,36.2700,36.3050,36.0400,36.1600,5877200,0
20061121,36.1600,36.2000,35.7700,35.7800,7766300,0
20061122,35.6600,35.8200,35.4100,35.5100,9128900,0
20061124,35.3400,35.7300,35.2800,35.5700,3660300,0
20061127,35.4600,35.5700,35.1500,35.2000,10366100,0
20061128,35.1100,35.1500,34.9000,35.1100,9386300,0
20061129,35.1600,35.5000,35.1500,35.4600,5943600,0
20061130,35.4600,35.4800,34.9900,35.2400,6475300,0
20061201,35.4300,35.4900,35.0100,35.2300,8862600,0
20061204,35.2300,35.6200,35.2000,35.4900,8885300,0
20061205,35.5000,35.5700,35.3100,35.5200,8803800,0
20061206,35.6200,35.6800,35.5100,35.5200,5106400,0
20061207,35.6500,35.8000,35.4100,35.4900,5952900,0
20061208,35.4000,35.5800,35.2100,35.4300,8873800,0
20061211,35.4300,35.6100,35.3300,35.3900,7216500,0
20061212,35.3200,35.4700,35.1900,35.3400,12811700,0
20061213,35.3500,35.4900,35.2900,35.3500,10873500,0
20061214,35.4200,35.6800,35.3000,35.5700,14117800,0
20061215,35.6000,35.7700,35.4300,35.6500,19639400,0
20061218,35.7400,35.8100,35.5300,35.7600,10313500,0
20061219,35.7100,36.0700,35.7000,35.8900,10087900,0
20061220,35.9200,36.0500,35.8500,35.8800,6762800,0
20061221,35.8900,36.0600,35.8600,35.8900,5910000,0
20061222,35.8000,36.0000,35.5200,35.8400,4564000,0
20061226,35.7600,35.9700,35.7200,35.9400,5115000,0
20061227,35.9800,36.1600,35.9500,36.0500,5200100,0
20061228,36.0500,36.0900,35.8300,35.9200,4328800,0
20061229,35.8200,35.9100,35.4800,35.5600,5992100,0
20070103,35.9300,36.0100,35.3700,35.7400,12449200,0
20070104,35.7400,36.0200,35.5400,35.8000,11065800,0
20070105,35.7900,35.8300,35.5100,35.6000,10329200,0
20070108,35.6100,35.8900,35.3900,35.5000,11651500,0
20070109,35.5800,35.8500,35.4800,35.5900,10160200,0
20070110,35.4200,35.6500,35.3700,35.4800,9801800,0
20070111,35.4500,35.6400,35.4500,35.5400,7089700,0
20070112,35.5400,35.7200,35.4000,35.5100,10252600,0
20070116,35.8100,36.5000,35.7500,36.2300,15186000,0
20070117,36.3100,36.4800,36.0500,36.2700,11854100,0
20070118,36.2700,36.3900,36.1400,36.2000,8292700,0
20070119,36.2900,36.3300,35.8700,36.0400,10649900,0
20070122,35.9600,36.0600,35.5800,35.7500,13683900,0
20070123,35.8000,36.0500,35.5600,36.0100,8460900,0
20070124,35.9700,36.6300,35.9500,36.5600,10893500,0
20070125,36.4600,36.6400,36.0200,36.0800,8603000,0
20070126,36.1300,36.2300,35.8300,36.0300,10103800,0
20070129,35.9100,36.1200,35.8500,35.9500,13256200,0
20070130,36.0900,36.1100,35.8100,35.9000,9689100,0
20070131,35.4800,36.0000,35.4700,35.9200,8538300,0
20070201,35.9300,36.0900,35.6200,35.8700,7875600,0
20070202,35.8700,36.0500,35.7700,35.8600,6222200,0
20070205,35.7900,35.8500,35.6600,35.6900,15495800,0
20070206,35.7900,36.0200,35.7500,35.9000,9657100,0
20070207,35.9100,36.0400,35.7600,35.8800,9411800,0
20070208,35.8100,35.8100,35.3600,35.5600,11152300,0
20070209,35.4200,35.8500,35.2300,35.3600,12378900,0
20070212,35.4800,35.6300,35.3700,35.6000,8153697,0
20070213,35.6000,36.0300,35.5700,35.8700,10959989,0
20070214,35.8800,36.2000,35.8200,36.0100,10673127,0
20070215,36.2200,36.3600,35.9800,36.0100,6591900,0
20070216,36.2700,36.2800,35.5500,35.7600,11447000,0
20070220,35.7700,35.9700,35.6000,35.9400,7986600,0
20070221,35.9400,36.2800,35.8200,36.1800,12415000,0
20070222,36.1300,36.2300,35.9400,36.2100,10513900,0
20070223,36.1700,36.2100,35.5400,35.6300,15821400,0
20070226,35.7500,35.8200,35.4175,35.6700,11861943,0
20070227,35.1500,35.5000,33.8000,34.3900,15998800,0
20070228,34.5000,35.0200,34.2000,34.7000,19027700,0
20070301,34.5000,34.9100,34.2100,34.6600,18585404,0
20070302,34.6000,35.0000,34.4000,34.4400,14721000,0
20070305,34.0000,34.6500,33.9800,34.0300,15672500,0
20070306,34.4500,34.7500,34.2000,34.6600,14468900,0
20070307,34.5200,34.7300,34.2900,34.3200,10505800,0
20070308,34.6200,34.7800,34.4500,34.5100,9772400,0
20070309,34.7800,34.8400,34.4800,34.5100,4396300,0
20070312,34.2100,34.5400,34.0200,34.5300,8307700,0
20070313,34.2600,34.4400,33.4200,33.4700,21867900,0
20070314,33.4800,33.8800,33.0100,33.6500,26108800,0
20070315,33.6200,34.5500,33.5200,34.1000,20472450,0
20070316,34.1300,34.5500,33.9100,33.9500,21731611,0
20070319,34.0900,34.4400,34.0900,34.2500,12432362,0
20070320,34.2500,34.6700,34.2000,34.6100,10700300,0
20070321,34.6600,35.5600,34.3300,35.4800,16127496,0
20070322,35.0500,35.5700,34.6200,34.9900,14065907,0
20070323,35.0200,35.1700,34.8100,34.9600,9270791,0
20070326,34.8400,35.0000,34.4200,34.6800,11924814,0
20070327,34.5000,34.9500,34.3900,34.4000,14390861,0
20070328,34.3200,34.4400,34.0800,34.1400,18239617,0
20070329,34.5000,34.6800,34.2300,34.5400,10156721,0
20070330,34.5000,34.7819,34.1600,34.4300,12506289,0
20070402,34.4200,34.4500,33.9300,34.0100,19070626,0
20070403,34.1000,34.5500,34.1000,34.5100,11247049,0
20070404,34.5500,34.5500,34.3000,34.3400,8783747,0
20070405,34.2000,34.4800,34.1900,34.4400,8935146,0
20070409,34.4100,34.4300,34.2200,34.3700,10389410,0
20070410,34.3900,34.4800,34.2900,34.4100,10856162,0
20070411,34.4300,34.5400,34.1700,34.1700,16298403,0
20070412,34.1700,34.4300,34.0300,34.3400,13058208,0
20070413,34.1500,34.7400,34.1000,34.6300,11352865,0
20070416,34.8000,35.5100,34.7000,35.5100,16419854,0
20070417,35.6900,35.8500,35.0900,35.2500,15190345,0
20070418,35.4000,36.0800,35.1500,35.9500,17211824,0
20070419,35.8500,36.2200,35.6000,36.1400,11740698,0
20070420,36.4200,36.4900,36.0200,36.3000,20674614,0
20070423,36.3700,36.4200,36.0100,36.0200,9400312,0
20070424,35.9500,36.0000,35.5900,35.7800,11678454,0
20070425,35.8300,36.3300,35.8300,36.2800,17424311,0
20070426,35.5400,36.3600,35.5400,36.0700,15068205,0
20070427,35.9700,36.0800,35.8000,35.9400,8692464,0
20070430,36.1500,36.2300,35.8600,35.8900,19316174,0
20070501,36.0300,36.1500,35.7200,36.0400,10521389,0
20070502,35.7600,35.9300,35.6400,35.6900,8451396,0
20070503,35.7200,35.9800,35.7000,35.8400,6250764,0
20070504,35.9600,36.1000,35.7500,35.9200,8103258,0
20070507,35.9200,36.1700,35.9100,36.0700,8388842,0
20070508,35.8700,36.0700,35.7300,35.8100,9384050,0
20070509,35.7500,36.2200,35.7200,36.1100,11187593,0
20070510,36.0300,36.0300,35.4000,35.4000,11804766,0
20070511,35.5200,35.8000,35.4200,35.5200,13532475,0
20070514,35.6100,35.8000,35.2500,35.3000,12078780,0
20070515,35.4500,35.8400,35.3000,35.4100,11736221,0
20070516,35.6700,36.2300,35.4300,36.2200,13810944,0
20070517,36.0500,36.3000,36.0000,36.2400,9456528,0
20070518,36.3400,36.4400,36.2800,36.4200,11731367,0
20070521,36.4500,36.4900,36.1300,36.3100,15405941,0
20070522,36.2600,36.3200,35.9700,36.0000,15063280,0
20070523,36.0600,36.1910,35.9000,36.0900,14520165,0
20070524,36.0600,36.4100,35.9900,36.0400,14604065,0
20070525,36.0700,36.1400,35.9000,36.1300,7717057,0
20070529,36.1500,36.3000,36.0300,36.1500,9657301,0
20070530,36.0600,36.2500,35.9500,36.2300,9804600,0
20070531,36.1800,36.3000,35.9900,36.0900,11080755,0
20070601,36.0900,36.4700,36.0500,36.4000,9860871,0
20070604,36.4000,36.4000,36.1400,36.2000,7493953,0
20070605,36.1100,36.1600,35.7500,35.9100,13275796,0
20070606,35.8400,35.8400,35.5000,35.5900,11557742,0
20070607,35.5600,35.7300,35.0400,35.0600,12460651,0
20070608,35.0500,35.3800,35.0400,35.3400,10657337,0
20070611,35.2700,35.6900,35.2100,35.4800,7012622,0
20070612,35.3100,35.6500,35.1500,35.1800,12201486,0
20070613,35.3000,35.9800,35.2100,35.9400,10917000,0
20070614,35.4500,36.1000,35.4100,35.8900,7808654,0
20070615,36.0000,36.4700,35.9500,35.9700,13530375,0
20070618,36.1300,36.2600,35.9000,36.1400,8273229,0
20070619,36.1500,36.4400,36.0300,36.3800,10028917,0
20070620,36.4500,36.4600,35.6700,35.6800,11981544,0
20070621,35.6800,35.7800,35.3300,35.6300,9798007,0
20070622,35.4700,35.5700,35.0100,35.0200,18178702,0
20070625,35.0000,35.4100,34.9700,35.0800,14861367,0
20070626,35.3100,35.4200,35.0100,35.0600,11361527,0
20070627,34.8100,35.3700,34.6900,35.3300,13528900,0
20070628,35.3300,35.6400,35.0400,35.2800,9297240,0
20070629,35.5000,36.1500,34.9500,35.1700,14624693,0
20070702,35.4200,35.6500,35.3000,35.5100,6758820,0
20070703,35.7400,35.9000,35.5300,35.6800,3654602,0
20070705,35.5700,35.7400,35.1100,35.3200,7500726,0
20070706,35.2400,35.4000,35.1400,35.3300,8710920,0
20070709,35.4000,35.5900,35.0800,35.1200,10523502,0
20070710,35.0000,35.0000,34.3300,34.4400,21159528,0
20070711,34.4000,35.0000,34.3400,34.9200,16253500,0
20070712,35.1500,35.4800,34.9200,35.4400,18310113,0
20070713,35.3400,35.6100,35.2900,35.5400,9719500,0
20070716,35.6500,36.0100,35.4500,35.4500,10034553,0
20070717,35.8000,35.9800,35.4000,35.5900,15446546,0
20070718,35.4500,35.4900,34.9900,35.3900,19763932,0
20070719,35.5400,35.7500,35.1700,35.5400,14956372,0
20070720,35.1800,35.6600,34.6500,34.7200,21416156,0
20070723,34.9500,35.1500,34.7200,34.8500,15078613,0
20070724,34.4500,34.6900,33.8300,33.9300,23414263,0
20070725,34.3900,34.8700,34.1500,34.5700,22050377,0
20070726,33.8500,34.3700,33.4100,33.6500,30537886,0
20070727,33.6900,34.3600,33.4000,33.5600,26603652,0
20070730,33.7700,34.7200,33.3400,34.6100,23790274,0
20070731,34.7200,35.0400,33.6800,33.7700,21447714,0
20070801,33.7600,34.5600,33.5300,34.4800,29218154,0
20070802,33.6900,34.8200,33.6900,34.4200,19725506,0
20070803,34.1100,34.4900,32.6600,32.8100,34726450,0
20070806,32.8100,34.8100,32.8100,34.7600,36005491,0
20070807,34.2500,35.3000,34.2500,34.8900,29253097,0
20070808,34.6300,35.2500,34.2900,34.9900,27057876,0
20070809,33.9000,35.2100,32.7300,34.1600,25372849,0
20070810,33.5100,34.8900,33.5000,34.4000,24789302,0
20070813,34.6800,34.8100,33.8000,33.9000,13300800,0
20070814,33.9400,34.2300,33.5400,33.6600,18934300,0
20070815,33.6800,34.6900,33.2200,33.5700,22875657,0
20070816,33.0700,35.9600,32.9000,35.4000,44707400,0
20070817,37.0400,37.9900,35.9100,37.2400,49847093,0
20070820,37.2200,37.3000,36.3500,37.1000,29027600,0
20070821,36.8500,37.7700,36.6600,37.3700,27153200,0
20070822,37.4100,37.7400,36.3800,36.7000,25729700,0
20070823,36.7800,37.0000,36.1500,36.4500,17197600,0
20070824,36.4500,36.6400,36.1600,36.5700,16806800,0
20070827,36.3700,36.5800,36.0800,36.1300,18149145,0
20070828,35.7000,35.8800,35.1300,35.2000,19522413,0
20070829,35.3500,36.1100,35.0100,35.9800,15912900,0
20070830,35.8000,36.0900,35.5000,35.7400,14342300,0
20070831,36.3800,36.7800,36.1000,36.5400,15133900,0
20070904,36.4800,36.8900,36.2300,36.5900,12125695,0
20070905,36.0100,36.3600,35.2500,35.8900,13897800,0
20070906,35.8500,36.0000,35.1700,35.6500,15233800,0
20070907,35.0700,35.6000,34.9100,35.2000,17034259,0
20070910,35.3400,35.5100,34.7100,35.1400,13632600,0
20070911,35.2500,36.2100,35.0800,36.1200,16563400,0
20070912,35.9600,36.0500,35.6400,35.6800,13395800,0
20070913,35.7400,36.0100,35.6400,35.8100,14615700,0
20070914,35.5600,35.8100,35.3800,35.6600,12095804,0
20070917,35.4600,35.7900,35.3800,35.6600,11573946,0
20070918,35.4700,37.2500,35.4600,37.1900,20974471,0
20070919,37.3800,37.9900,37.1900,37.3000,21376326,0
20070920,37.1100,37.4200,36.2500,36.5500,17721359,0
20070921,36.5000,36.9100,36.1200,36.2400,23788600,0
20070924,36.2400,36.2900,35.8700,35.9600,15541500,0
20070925,35.5600,36.2500,35.5600,36.0700,15990500,0
20070926,36.2000,36.2500,35.6500,35.8500,14539130,0
20070927,35.9200,36.1900,35.5500,36.0200,13663600,0
20070928,35.8600,35.9800,35.4600,35.6200,15879300,0
20071001,35.2000,36.7300,35.2000,36.6500,19206215,0
20071002,36.7900,36.8300,36.2320,36.6300,14576200,0
20071003,36.4800,37.1200,36.3400,37.0000,16787300,0
20071004,37.0000,37.5000,37.0000,37.2700,12525654,0
20071005,37.4900,37.7800,36.9700,37.4700,11630000,0
20071008,37.4500,37.5100,36.7600,36.9600,9408284,0
20071009,37.1000,37.2400,36.8000,37.1200,10259634,0
20071010,37.1100,37.1100,36.2800,36.6200,13995831,0
20071011,36.6600,37.0000,35.9800,36.3200,16334300,0
20071012,36.4500,36.6100,35.9800,36.0400,13902661,0
20071015,35.9700,36.2300,35.5800,35.9500,14955523,0
20071016,35.0700,35.0700,34.2100,34.5500,34444300,0
20071017,34.8600,34.9400,33.7600,34.2700,29190231,0
20071018,33.7200,33.9100,33.3000,33.5000,28606948,0
20071019,33.3600,33.7500,32.8600,32.8600,25085206,0
20071022,32.7300,33.9200,32.6600,33.8200,23443103,0
20071023,34.1000,34.1700,33.5000,33.7600,13762300,0
20071024,33.5100,34.3400,32.8700,34.0400,31495916,0
20071025,34.1500,34.1700,33.3600,33.8100,30605788,0
20071026,34.4900,34.6400,33.7000,34.5500,18356660,0
20071029,34.7000,34.7800,34.0900,34.1300,13636400,0
20071030,34.0100,34.2500,33.8500,34.0000,12758770,0
20071031,34.4800,34.5200,33.4000,34.0100,21564500,0
20071101,33.2600,33.2600,32.0500,32.1500,11677470,0
20071102,32.3500,32.7200,31.8700,32.3100,32732940,0
20071105,32.0000,32.4600,31.5400,31.9300,28998537,0
20071106,32.0000,33.0000,31.9500,32.9500,31844535,0
20071107,32.6900,33.0200,30.7500,30.7600,49881283,0
20071108,31.3900,31.6700,30.5700,31.4800,41754666,0
20071109,31.1300,32.4300,30.6500,31.6600,33084174,0
20071112,31.5400,33.2800,31.5400,32.3500,28380097,0
20071113,32.9900,33.9300,32.4700,33.8900,22352352,0
20071114,34.1600,34.2900,33.1100,33.2500,18662368,0
20071115,32.6300,33.1400,31.6700,31.9700,34813180,0
20071116,31.6900,31.8500,30.8200,31.1400,39530278,0
20071119,31.0100,31.1200,29.8300,30.5300,40614293,0
20071120,30.2700,30.9800,29.7000,30.4200,38990859,0
20071121,30.1100,30.5700,29.8300,29.9200,41541707,0
20071123,30.4800,31.1400,30.2600,30.8400,12297618,0
20071126,30.9000,31.0200,29.4400,29.4900,27172574,0
20071127,30.1800,30.1800,29.2900,29.8300,39770020,0
20071128,30.0900,31.6400,29.9900,30.7200,54712520,0
20071129,30.7200,30.7900,30.0500,30.5400,24392818,0
20071130,32.1700,34.0000,31.2300,32.4300,51610319,0
20071203,32.7500,32.7500,31.6800,31.8400,19736601,0
20071204,31.7100,31.9500,31.1800,31.7600,23000086,0
20071205,32.2900,32.5300,31.8400,32.4000,18994393,0
20071206,31.9400,33.4300,31.5300,32.5900,25330753,0
20071207,32.7200,32.9700,31.5600,31.7100,22087638,0
20071210,31.7600,32.9000,31.7600,32.6400,19879684,0
20071211,32.6000,32.6000,30.6700,30.7700,35949401,0
20071212,31.3600,31.8800,29.8300,30.6700,41220558,0
20071213,30.0300,30.6400,29.7500,30.5600,27845542,0
20071214,30.3800,30.8300,29.8500,30.0700,21072951,0
20071217,30.0000,30.8800,29.5000,30.0700,21773944,0
20071218,30.3000,30.6800,29.6500,30.3200,20313662,0
20071219,30.3900,31.2900,30.2100,30.6200,23574007,0
20071220,30.9100,30.9700,29.9300,30.3700,17638479,0
20071221,30.6700,30.7700,29.8800,30.3700,35392859,0
20071224,30.4500,31.3900,30.4000,31.2000,9505313,0
20071226,31.2200,31.4300,30.7600,31.2600,11876836,0
20071227,30.7600,30.8900,30.2100,30.3000,18020838,0
20071228,30.5200,30.5800,29.9000,30.0900,12907165,0
20071231,30.0900,30.5709,29.7500,30.1900,12947652,0
20080102,30.4800,30.4800,28.9800,29.1000,24387712,0
20080103,29.2500,29.3700,28.1700,28.5200,26313032,0
20080104,28.2500,28.3200,26.9900,27.4900,50819094,0
20080107,27.7000,28.0400,27.1100,27.6800,25887073,0
20080108,27.7600,28.1000,26.3700,26.4500,3324900,0
20080109,26.5000,27.1200,25.7900,27.0400,37299021,0
20080110,26.5600,28.4600,26.5000,27.9100,44366902,0
20080111,27.7100,28.6400,27.1500,28.2000,32925697,0
20080114,28.3800,28.4200,27.6600,28.2100,22667179,0
20080115,27.2100,27.3900,26.4500,26.4900,36286928,0
20080116,27.7000,28.1100,26.7200,27.3700,43682951,0
20080117,27.5100,27.6900,26.0000,26.1300,34798187,0
20080118,26.6600,26.9900,25.0200,25.4800,49848575,0
20080122,24.7600,28.2700,24.3800,26.9500,60893014,0
20080123,26.2300,30.1000,26.2000,29.5200,65204779,0
20080124,30.0000,31.4400,29.4700,31.1600,65280761,0
20080125,31.5400,32.0400,30.0300,30.6600,57728205,0
20080128,30.4100,31.9300,30.2700,31.8000,36803046,0
20080129,32.0000,32.8300,31.3600,32.6000,44413429,0
20080130,32.3700,34.0000,32.1900,32.7600,62076850,0
20080131,32.2100,34.2500,31.7700,34.0100,32879627,0
20080201,33.2600,34.5600,33.1400,33.6500,44721172,0
20080204,32.3900,32.5500,31.1000,31.3900,39734889,0
20080205,30.5800,30.9700,30.2200,30.4700,33199686,0
20080206,30.8400,30.9900,29.7500,30.0800,30588455,0
20080207,29.8400,30.8700,29.6900,30.4600,31932435,0
20080208,30.3600,30.4700,29.0450,29.4800,34869108,0
20080211,29.9000,29.9000,28.8259,29.5400,23043337,0
20080212,29.7800,30.3500,29.4100,29.9200,28866293,0
20080213,30.2100,30.6600,29.6200,30.4700,34892160,0
20080214,30.5400,30.6400,29.5000,29.5900,25117441,0
20080215,29.4200,29.7900,28.7500,29.6900,26387985,0
20080219,30.5000,30.7700,29.4600,29.8600,29720678,0
20080220,29.5400,30.8200,29.2600,30.6500,28801111,0
20080221,30.8200,31.1600,30.6100,30.7400,28937044,0
20080222,30.8600,31.5800,30.3100,31.4400,28795914,0
20080225,31.2000,31.8600,30.7000,31.6900,42233012,0
20080226,31.5900,31.9800,31.0100,31.4000,30393267,0
20080227,30.8400,32.3100,30.6600,31.7400,30550190,0
20080228,31.4300,31.4300,30.5400,30.5600,27701492,0
20080229,30.2600,30.4000,29.0300,29.2300,33510382,0
20080303,29.2400,29.2500,28.2200,28.8700,25951414,0
20080304,28.4400,29.0700,27.8400,28.8300,30442912,0
20080305,29.2600,30.0000,28.5900,28.9800,13580490,0
20080306,28.5900,28.8100,27.7500,27.8300,33669496,0
20080307,27.4800,29.3900,27.1300,28.1100,48327605,0
20080310,28.4800,28.5500,27.4400,27.8900,33698576,0
20080311,29.8800,30.8200,28.7500,30.8200,51201262,0
20080312,30.4200,31.5900,29.4400,29.5400,39549608,0
20080313,28.8000,29.8200,27.8650,29.4800,51569278,0
20080314,29.7500,30.0600,27.9700,28.4500,51388636,0
20080317,27.2500,29.3100,27.1000,28.7800,54665782,0
20080318,30.1000,31.5800,29.6500,31.5400,55153138,0
20080319,31.6900,32.4300,30.2900,30.5800,46918316,0
20080320,30.9600,32.8000,30.5800,32.5500,47658568,0
20080324,32.3900,33.5300,32.0000,32.0900,45235652,0
20080325,32.0400,32.4800,31.3500,32.0600,27483090,0
20080326,31.7900,31.7900,30.1500,30.8100,36599376,0
20080327,31.2000,31.2000,30.0500,30.2600,26998574,0
20080328,30.4100,30.5200,29.2100,29.3500,28855520,0
20080331,29.3900,29.7500,28.9100,29.1000,34976131,0
20080401,30.3300,31.5300,30.1100,31.4900,36073249,0
20080402,31.7100,31.7500,30.3100,30.5300,37101481,0
20080403,30.2300,31.0000,30.0000,30.7900,20045685,0
20080404,30.8100,31.1400,30.3800,30.9300,25087024,0
20080407,31.4600,31.7700,30.7700,30.7900,20142520,0
20080408,30.2700,30.3300,29.6600,29.9300,33761639,0
20080409,30.0100,30.1500,29.0400,29.4500,29806821,0
20080410,29.3100,29.5600,28.4000,28.5200,45454810,0
20080411,28.2400,28.8400,27.9000,27.9700,44211740,0
20080414,27.6500,27.9100,27.0800,27.2000,36081777,0
20080415,27.4800,27.9800,27.1200,27.8100,29682264,0
20080416,29.4500,30.3400,28.4900,29.0100,69845984,0
20080417,28.7000,29.9100,28.5800,29.7100,32578888,0
20080418,30.6300,31.0400,30.2500,30.4000,37942706,0
20080421,29.8700,29.9400,29.0600,29.2700,24367852,0
20080422,29.1900,29.5900,28.9500,29.3800,22788044,0
20080423,29.4400,29.6400,28.5800,28.9200,24535207,0
20080424,28.9600,30.1400,28.7700,29.8500,28974923,0
20080425,30.0600,30.8000,29.5600,30.5900,25805345,0
20080428,30.5000,30.6800,30.1200,30.3400,17224076,0
20080429,30.3400,30.4300,29.7400,29.8800,19373207,0
20080430,29.8900,30.5900,29.5700,29.7500,21497518,0
20080501,29.7700,31.7700,29.7500,31.1800,38327590,0
20080502,31.7900,32.4000,30.9400,31.1400,25951328,0
20080505,31.1200,31.3900,30.6600,31.1500,18617942,0
20080506,30.6300,31.5900,30.5100,31.2700,21164136,0
20080507,31.2200,31.2600,29.7800,29.9000,27675195,0
20080508,30.0700,30.1100,29.0800,29.3800,24230817,0
20080509,29.2500,29.9500,29.0000,29.3300,16057426,0
20080512,29.5000,29.9000,29.3900,29.7600,13502919,0
20080513,29.7900,29.9600,28.9000,28.9700,27225964,0
20080514,29.1300,29.4300,28.7700,28.9100,25838278,0
20080515,28.9800,29.6000,28.7100,29.6000,27905910,0
20080516,29.6400,29.6500,28.6100,28.9500,25883545,0
20080519,29.0000,29.4400,28.4000,28.4800,28574198,0
20080520,28.2900,29.1000,27.7500,28.0500,31463334,0
20080521,27.9500,28.3900,27.4700,27.7000,32859908,0
20080522,27.7500,28.4400,27.5500,27.9100,26221461,0
20080523,27.8300,27.9300,27.4500,27.6800,23920705,0
20080527,27.6400,28.0200,27.1500,27.5600,27498165,0
20080528,27.7100,27.8700,26.6300,27.4700,39716833,0
20080529,27.3600,28.1320,27.2500,27.9800,25226546,0
20080530,28.2900,28.2900,27.5000,27.5700,19411806,0
20080602,27.4700,27.5400,26.7100,27.1100,23179523,0
20080603,27.2600,27.4400,26.5900,26.7800,30364568,0
20080604,26.6100,27.0000,26.2000,26.6400,33489919,0
20080605,26.8200,27.4700,26.6100,27.2000,26963722,0
20080606,26.8000,26.8200,25.3200,25.4200,57724369,0
20080609,25.7200,25.8700,24.8200,25.2700,40113833,0
20080610,25.0400,26.4900,24.8100,25.9100,43544061,0
20080611,26.1100,26.1600,25.5000,25.5500,48023838,0
20080612,25.7300,26.8300,25.5900,26.0200,40700814,0
20080613,26.3000,26.6000,25.2900,26.0800,32367203,0
20080616,26.0300,26.9800,25.6200,26.3800,33167102,0
20080617,26.7400,27.2000,25.2700,25.4000,40686466,0
20080618,25.0000,25.8500,24.7700,25.4300,42212737,0
20080619,25.4700,25.7000,24.5650,25.6300,47032867,0
20080620,24.5600,25.4000,24.0000,24.5000,62648335,0
20080623,24.6300,24.7900,23.8800,24.2600,36835127,0
20080624,24.2200,25.6900,23.9000,25.2000,50004297,0
20080625,25.3700,26.5400,25.2200,25.4000,41995452,0
20080626,24.7900,25.3100,24.0700,24.0700,59134355,0
20080627,24.2400,24.5900,23.6200,24.0300,49647228,0
20080630,24.1100,24.3300,23.4600,23.7500,42295472,0
20080701,23.4700,24.2200,23.0400,24.1200,58148701,0
20080702,24.2200,24.7800,23.5500,23.5900,34045709,0
20080703,23.9000,24.4150,23.3600,23.9200,28357729,0
20080707,24.2000,24.5000,22.5000,23.5200,58128373,0
20080708,23.6900,24.7800,22.8900,24.6700,61177677,0
20080709,24.7300,25.1700,23.5600,23.7100,52659848,0
20080710,23.3300,24.1500,22.9000,23.6100,61013655,0
20080711,22.5550,23.7800,22.1051,23.0000,82340362,0
20080714,23.8600,23.9900,21.4766,21.5700,56423866,0
20080715,21.0100,22.8200,20.4600,20.5100,122586903,0
20080716,23.7800,27.3200,23.2000,27.2300,206249192,0
20080717,26.9700,28.7300,25.5400,27.8300,115211830,0
20080718,28.0800,28.3100,26.4500,27.8600,71649777,0
20080721,28.0500,28.6000,27.3000,27.5400,70613511,0
20080722,27.2900,30.6100,26.6300,30.4300,100907912,0
20080723,30.1200,31.9700,29.8600,30.4500,122209808,0
20080724,30.7000,30.8143,29.0000,29.1500,70566812,0
20080725,29.3300,30.0100,28.5100,29.0900,55529853,0
20080728,29.0000,29.6700,27.8000,27.9300,46649907,0
20080729,28.1700,30.4600,27.7300,30.4600,62308596,0
20080730,31.0000,31.5000,29.8729,31.2000,65752326,0
20080731,30.7100,31.2400,30.0100,30.2700,48109949,0
20080801,30.2700,30.6400,29.7100,30.5000,40425264,0
20080804,30.1000,30.7700,29.4400,30.1800,46628634,0
20080805,30.5500,31.6900,30.2400,31.5400,45811580,0
20080806,30.8000,30.9700,30.1000,30.3100,42205719,0
20080807,29.9100,30.6400,28.5500,29.0100,57514486,0
20080808,29.0300,30.5100,28.7100,30.1700,45858001,0
20080811,30.2000,32.0700,30.2000,31.6100,55279037,0
20080812,31.0000,31.5200,30.0900,30.3800,54319119,0
20080813,30.1400,30.3300,29.0000,29.2900,53459871,0
20080814,29.1800,30.5200,28.9500,30.1700,40937377,0
20080815,29.8100,30.4900,29.2500,29.7600,43611695,0
20080818,29.8700,29.8700,28.5600,28.8000,38159712,0
20080819,28.5000,28.5000,27.3800,27.7900,45431851,0
20080820,28.0100,29.0100,27.1700,28.9200,52813712,0
20080821,28.1700,28.6800,28.0400,28.4400,37273993,0
20080822,29.2200,29.6600,28.7000,29.3600,44891943,0
20080825,28.9200,29.2300,28.5400,28.6700,30517863,0
20080826,28.6900,29.2600,28.0899,28.6900,33050350,0
20080827,28.7300,29.1400,28.3800,28.9100,25865193,0
20080828,29.3500,30.4400,28.9800,30.4300,36971444,0
20080829,30.1700,30.5700,29.8400,30.2700,29295839,0
20080902,31.2200,31.6900,30.7100,31.2100,37648942,0
20080903,31.1200,31.3900,30.5800,31.0100,38035976,0
20080904,30.5600,30.9500,29.5700,29.6700,46554757,0
20080905,29.5700,31.3400,28.7850,31.2000,52601152,0
20080908,33.2400,33.9600,31.8300,33.5600,97532950,0
20080909,33.0700,33.7500,31.1600,31.1700,68947541,0
20080910,31.5000,32.5000,30.1000,31.7000,57750332,0
20080911,30.7000,33.9400,30.5200,33.8500,76371391,0
20080912,33.2600,34.5000,32.9700,34.2900,63892447,0
20080915,32.6700,35.0000,31.0000,31.0000,100858524,0
20080916,31.2000,35.1200,31.0000,34.9300,115545493,0
20080917,33.8000,35.2500,32.7200,33.4300,98504441,0
20080918,34.2800,39.5500,32.2700,37.0000,166560908,0
20080919,44.3000,44.6900,37.0100,39.8000,96581264,0
20080922,39.1500,39.2000,34.3000,35.1800,54380923,0
20080923,35.0500,36.5900,34.0300,34.1700,32750003,0
20080924,35.1000,35.7500,34.0800,34.2700,26503728,0
20080925,35.2500,35.8000,34.0200,34.1200,38564067,0
20080926,33.2700,38.2500,33.0000,37.3100,56078976,0
20080929,36.0000,38.4100,33.2500,33.2500,67567074,0
20080930,35.3600,38.0000,34.8000,37.5300,46870918,0
20081001,36.9800,38.6000,36.4900,36.7000,47803638,0
20081002,37.0000,37.6600,35.0100,35.1600,39358704,0
20081003,37.9800,38.9500,34.5000,34.5600,81081504,0
20081006,33.3000,35.4800,31.9200,33.6400,59030319,0
20081007,34.1000,34.9900,30.6000,30.6000,45285411,0
20081008,29.9500,33.7600,29.2200,31.9000,57474580,0
20081009,33.0600,33.0700,26.1800,27.2500,122828433,0
20081010,25.4300,29.5300,25.0000,28.3100,122100460,0
20081013,30.6500,31.0000,27.5600,30.4000,69372300,0
20081014,32.9700,34.1700,31.7800,33.5200,96452577,0
20081015,32.3000,35.0300,32.0200,33.3500,95036219,0
20081016,32.8900,34.3100,30.0400,33.9000,73963305,0
20081017,33.4000,34.4400,31.7700,32.0600,67026892,0
20081020,32.7300,33.0000,31.1000,32.2300,52147197,0
20081021,31.5800,34.0000,31.5400,32.6400,52862297,0
20081022,31.8400,32.5000,29.8200,31.3000,65131470,0
20081023,31.2100,31.9000,29.1600,31.3300,63126797,0
20081024,29.0400,32.0000,29.0000,30.9100,50050181,0
20081027,30.4200,32.1500,30.2600,30.8300,48572363,0
20081028,31.7500,34.4600,30.5500,34.4600,62925291,0
20081029,34.0600,34.2100,31.8500,32.1100,69974268,0
20081030,33.1500,33.2500,31.7200,31.8400,57908858,0
20081031,31.6000,34.5600,31.5400,34.0500,63357905,0
20081103,34.1600,34.4700,33.4100,33.8000,37363820,0
20081104,34.4800,35.2500,33.9200,35.1100,47083809,0
20081105,34.6300,35.0000,31.3100,31.6800,53894996,0
20081106,29.7800,30.9700,28.0000,28.7700,121674441,0
20081107,27.4000,29.5000,27.0500,29.5000,291645183,0
20081110,29.9400,30.0300,28.0400,28.6200,81174433,0
20081111,27.9500,29.5300,27.9400,28.8300,65043855,0
20081112,28.3200,29.4200,27.3000,27.3000,64430274,0
20081113,27.5100,29.3400,25.7500,29.0900,86013470,0
20081114,28.2000,29.8900,27.6300,28.7300,69125425,0
20081117,28.1900,28.7300,26.7300,27.8300,64431905,0
20081118,27.9700,28.3700,25.8300,27.2000,81737555,0
20081119,27.1000,27.2000,24.2700,24.4000,86677436,0
20081120,23.8800,25.4400,22.0000,22.5300,110888029,0
20081121,22.9200,23.5100,19.8900,21.7600,139655071,0
20081124,22.9800,26.1600,22.7500,26.0200,99349378,0
20081125,26.9800,28.4100,23.8100,26.9500,78896578,0
20081126,26.3500,28.8000,25.8300,28.6500,56599567,0
20081128,28.3700,29.0100,27.5200,28.8900,28147659,0
20081201,28.0400,28.0400,22.8600,23.4100,76581888,0
20081202,24.1700,26.1300,22.5700,25.8900,80349410,0
20081203,24.8600,28.5000,24.7500,28.1000,72959526,0
20081204,27.5400,29.1600,26.7800,27.5500,60720179,0
20081205,27.1000,30.0000,26.5800,29.9400,69346615,0
20081208,30.6400,32.7300,30.2200,32.6600,70935944,0
20081209,32.1400,32.7600,30.4000,30.5000,56859906,0
20081210,30.5600,30.8000,28.6500,29.1900,51133801,0
20081211,28.2200,28.4800,25.7100,25.9000,72382917,0
20081212,24.8400,26.8700,24.6700,26.7200,51385380,0
20081215,26.9800,27.0300,25.5300,26.0700,37630532,0
20081216,26.4700,29.8200,26.4500,29.7800,64953661,0
20081217,29.2000,30.5500,28.8700,29.9800,57822833,0
20081218,30.2600,31.4100,29.2100,29.6500,62947104,0
20081219,30.0900,30.1800,28.5000,29.3600,88619539,0
20081222,29.1100,29.3000,27.2800,27.4200,41202727,0
20081223,27.9600,28.0900,26.9900,26.9900,28213922,0
20081224,27.3000,27.6800,26.8600,27.4800,11225354,0
20081226,27.5700,27.8600,27.1500,27.5100,12398590,0
20081229,27.8900,27.9100,27.3000,27.8300,20981399,0
20081230,27.8100,28.8000,27.6100,28.8000,28638349,0
20081231,28.6900,30.4900,28.2000,29.4800,45126460,0
20090102,29.1800,30.4700,28.6700,30.0000,36544938,0
20090105,29.7400,29.7900,28.0600,28.0600,43654716,0
20090106,28.6700,28.8200,27.2900,27.5400,54250725,0
20090107,27.0800,27.1800,23.6146,25.8700,52681784,0
20090108,25.3600,26.0700,25.1100,25.7200,52586131,0
20090109,25.9500,25.9800,24.9900,25.1400,43189396,0
20090112,25.1900,25.3200,23.5400,23.8000,57577091,0
20090113,23.4900,24.8100,23.4100,24.3800,65424855,0
20090114,23.3600,23.7100,22.7000,23.0700,71272923,0
20090115,22.9900,23.0200,19.0300,20.1600,178901560,0
20090116,20.8300,21.2900,17.0300,18.6800,173608984,0
20090120,16.7700,17.0200,13.8200,14.2300,203971797,0
20090121,15.0000,16.8300,13.7400,16.6500,188877834,0
20090122,16.0400,16.5900,15.0800,15.7900,94506087,0
20090123,14.9300,16.1600,14.6900,15.8700,84424783,0
20090126,16.2000,16.8900,15.4400,15.4800,75498747,0
20090127,15.8000,16.6400,15.7500,16.1900,77467566,0
20090128,19.0100,21.4500,18.4100,21.1900,203427625,0
20090129,19.8300,20.7300,18.7300,18.7800,127598152,0
20090130,19.3500,19.7500,18.3700,18.9000,97626934,0
20090202,18.4100,19.4800,18.2000,19.2300,81966000,0
20090203,19.6500,19.7400,17.4500,18.5300,95316495,0
20090204,18.5000,19.3000,17.2800,17.4500,89512984,0
20090205,17.2300,17.4000,14.6700,16.2700,206588011,0
20090206,17.3500,19.3900,17.1000,19.1400,118216177,0
20090209,19.1600,19.6000,18.5700,19.0600,74593994,0
20090210,18.8400,19.0600,16.0700,16.3500,136825254,0
20090211,16.7500,17.5800,16.3600,17.5000,74272299,0
20090212,16.5400,16.8100,15.2700,16.8000,144748725,0
20090213,16.3500,16.4200,15.5600,15.7600,88502560,0
20090217,14.5800,15.0600,13.6900,13.6900,122235399,0
20090218,14.3300,14.4000,12.0600,13.0500,190592355,0
20090219,12.9100,13.7500,11.9400,12.0100,129429568,0
20090220,11.0700,11.4000,8.8100,10.9100,372764590,0
20090223,11.7600,12.9500,10.5600,11.0300,225178358,0
20090224,11.3900,13.1100,11.1500,13.0500,187178447,0
20090225,12.9600,14.0800,11.7700,13.4400,209936151,0
20090226,14.5900,15.0400,13.8200,14.4000,170146261,0
20090227,12.5500,14.8333,11.8700,12.1000,186843456,0
20090302,10.9800,11.4300,10.2700,10.8400,162697933,0
20090303,11.4800,11.7700,10.4400,10.6700,156370195,0
20090304,11.3200,11.3200,8.9400,9.6600,237470699,0
20090305,8.8900,8.9400,7.8000,8.1200,274752803,0
20090306,8.7300,9.4900,8.0100,8.6100,256322106,0
20090309,8.6500,10.7000,8.5000,9.9700,209040244,0
20090310,11.1800,11.9500,10.7000,11.8100,233416993,0
20090311,12.4200,12.7300,11.3200,11.8800,190371699,0
20090312,11.5400,14.0100,11.3600,13.9500,194449337,0
20090313,14.4800,15.0100,12.9100,13.9400,197064099,0
20090316,14.4100,15.2400,13.6900,13.7000,184135056,0
20090317,13.5700,14.6600,12.9400,14.6600,145022814,0
20090318,14.4000,17.3100,14.1600,17.2200,232771026,0
20090319,17.4600,17.6000,15.1700,15.4200,176006099,0
20090320,15.3900,15.4700,13.9500,13.9900,167362844,0
20090323,15.9000,17.6700,15.2200,17.3300,186776944,0
20090324,16.5500,17.5300,15.5000,15.5000,138959118,0
20090325,16.3000,17.1900,14.8700,16.4200,217897891,0
20090326,16.8500,16.9000,15.4700,15.9500,163511808,0
20090327,15.3600,16.6300,15.3100,15.5900,129904097,0
20090330,14.7000,15.1200,13.3700,13.3700,148010851,0
20090331,14.0100,14.7500,13.7500,14.2400,145973446,0
20090401,13.7200,14.9400,13.6500,14.4800,156839144,0
20090402,15.9200,16.2500,14.9100,15.3300,206881118,0
20090403,15.1700,16.3400,14.9300,16.3400,130556872,0
20090406,15.4800,15.6400,15.0400,15.2500,119301667,0
20090407,14.7600,15.4000,14.5100,14.8500,117192294,0
20090408,15.1000,15.1700,14.4100,14.8900,91295146,0
20090409,19.8400,19.9500,17.4200,19.6100,376577010,0
20090413,18.8500,19.9500,18.5100,19.6700,173737703,0
20090414,19.2800,19.5300,18.0500,18.2700,154442856,0
20090415,17.9700,19.6300,17.6000,19.5500,119185446,0
20090416,19.6600,19.9900,18.6500,19.4500,129565459,0
20090417,19.4100,20.9900,18.8800,20.2600,166941535,0
20090420,18.9700,19.2500,16.9800,17.0000,162271752,0
20090421,16.5600,18.8100,16.1400,18.8100,185041845,0
20090422,18.2100,20.5600,18.1500,18.1800,248215203,0
20090423,18.6200,20.2800,18.6000,20.0900,206481861,0
20090424,20.6300,21.9700,20.0500,21.4000,222241871,0
20090427,20.4600,21.2300,20.2600,20.3000,134002417,0
20090428,19.3800,20.1200,19.2800,19.4800,107394220,0
20090429,19.8400,20.6900,19.3500,19.9700,142750030,0
20090430,20.3600,21.9571,19.8950,20.0100,115836160,0
20090501,19.9800,20.3800,19.3500,19.6100,96730003,0
20090504,20.4400,24.2500,20.2600,24.2500,294064955,0
20090505,23.6300,24.1500,22.7300,23.2700,175627271,0
20090506,24.5100,26.8400,24.4000,26.8400,256184296,0
20090507,27.9500,28.3400,24.2300,24.7600,236941852,0
20090508,24.0300,28.1800,23.8300,28.1800,478736573,0
20090511,27.1900,28.4500,26.5300,26.5300,188439592,0
20090512,26.7400,27.0900,24.2900,25.7000,189795056,0
20090513,24.6800,25.3400,24.1600,24.2000,135710098,0
20090514,24.2500,25.6900,23.8700,25.6900,122509253,0
20090515,25.5800,26.1200,24.5800,24.8700,94467368,0
20090518,26.0200,26.9500,25.2708,26.9300,107543360,0
20090519,27.0200,27.0800,25.4000,25.4000,95562317,0
20090520,25.8600,26.1500,24.2800,24.4600,122935084,0
20090521,23.4500,25.2700,23.4400,25.0400,98832348,0
20090522,25.0800,25.2000,24.3100,24.3100,59379250,0
20090526,24.2300,25.7600,24.0800,25.6500,92784905,0
20090527,25.8500,25.9000,24.0500,24.0800,110135515,0
20090528,24.1700,24.7700,23.2200,24.7700,128903635,0
20090529,24.7900,25.5000,24.1300,25.5000,121275726,0
20090601,25.7600,26.0500,25.0000,25.4300,122370236,0
20090602,24.8400,24.9500,24.1100,24.3900,102132999,0
20090603,24.3000,24.6400,23.8800,24.1300,82289259,0
20090604,24.3900,25.1000,23.7800,25.1000,75247750,0
20090605,25.4700,25.6900,24.6900,24.7200,79067102,0
20090608,24.6000,25.6000,24.5000,25.3900,65703014,0
20090609,25.5000,25.6900,25.1200,25.6600,70525532,0
20090610,25.7500,25.8000,24.5800,24.9100,88999770,0
20090611,24.9400,25.4000,24.2400,25.0200,63676853,0
20090612,24.9200,25.5000,24.7800,25.4800,49009859,0
20090615,25.2200,25.5000,24.6500,24.7100,59908736,0
20090616,24.3000,25.1100,24.3000,24.4000,62161434,0
20090617,24.1600,24.2400,22.9800,23.0900,100761303,0
20090618,23.0300,23.9333,21.5700,23.7000,73977709,0
20090619,24.0000,25.2000,23.1400,24.1900,101330401,0
20090622,23.7800,24.1900,22.4800,22.5100,82121968,0
20090623,22.6600,23.3000,22.1600,22.9100,83126060,0
20090624,23.1800,23.5000,22.8600,23.1700,69038201,0
20090625,23.0700,23.8100,22.2500,23.8000,64435922,0
20090626,23.7400,24.0800,23.5000,23.8700,62738872,0
20090629,23.9600,24.6400,23.6000,24.5300,60701366,0
20090630,24.4600,24.9800,24.1800,24.2600,75007263,0
20090701,24.2500,24.6300,24.0400,24.1400,57186424,0
20090702,23.7300,23.8900,23.0600,23.0800,52546104,0
20090706,22.9500,23.4200,22.2200,23.1000,77596162,0
20090707,23.1500,23.8400,23.0000,23.3300,64746977,0
20090708,23.3300,23.5700,22.0800,22.9100,93891886,0
20090709,23.2100,23.5800,22.6100,23.2800,53836890,0
20090710,23.0700,23.3400,22.8100,22.8700,53700412,0
20090713,23.3800,24.8000,23.3200,24.8000,86119109,0
20090714,24.7200,24.8300,23.9500,24.4000,67883391,0
20090715,24.7200,25.4700,24.6500,25.3000,90990175,0
20090716,25.0700,25.3800,24.5700,25.0500,61519882,0
20090717,25.0700,25.3300,24.5800,25.0000,54724573,0
20090720,25.0800,25.9800,24.7600,25.5200,64893715,0
20090721,25.7800,25.9000,24.8000,25.3500,64544433,0
20090722,23.6900,24.8700,23.4200,24.4500,150692214,0
20090723,24.3800,24.5500,24.0200,24.2600,99923291,0
20090724,24.0300,24.0500,23.1700,23.4700,93905059,0
20090727,23.5200,24.3300,23.3800,24.2200,62536973,0
20090728,23.9900,24.6400,23.9000,24.5200,62683697,0
20090729,24.2900,24.7600,24.1600,24.3800,48075889,0
20090730,24.6500,25.3100,24.5300,24.8700,54517365,0
20090731,24.9000,24.9300,24.4400,24.4600,54880736,0
20090803,24.9000,25.8300,24.8700,25.8000,66231168,0
20090804,25.6900,26.9900,25.2200,26.5500,82298669,0
20090805,26.7100,28.0500,26.6000,28.0200,87411689,0
20090806,28.5600,28.9900,27.4700,27.9700,85642131,0
20090807,28.4100,29.3450,28.0000,28.7600,71587692,0
20090810,28.5000,28.9900,28.1500,28.6400,43361186,0
20090811,28.3000,28.3200,26.8900,26.8900,72918167,0
20090812,26.7200,27.5000,26.6200,27.1700,53521002,0
20090813,27.5400,27.9000,26.0500,27.8800,49493707,0
20090814,27.8000,28.0900,27.3000,27.7300,45055893,0
20090817,26.7500,26.9900,26.2500,26.3000,51950237,0
20090818,26.5400,26.7500,26.2100,26.3400,36659804,0
20090819,26.0200,26.8600,25.8300,26.6100,46441887,0
20090820,26.7000,27.7200,26.6900,27.4800,48102670,0
20090821,27.9100,28.0800,27.6200,27.9400,51137791,0
20090824,28.1700,28.5400,27.2000,27.3200,51642271,0
20090825,27.5700,28.0700,27.3000,27.3300,42788984,0
20090826,27.1400,27.7200,27.0200,27.6200,43310785,0
20090827,27.5500,27.8500,27.3600,27.7400,35292735,0
20090828,28.0100,28.0100,27.2100,27.3000,35405752,0
20090831,26.9700,27.6000,26.7700,27.5200,35617700,0
20090901,27.3400,27.7700,25.8100,26.2100,87353250,0
20090902,26.1000,26.7000,25.8900,26.0900,53902355,0
20090903,26.3300,26.9200,26.3100,26.9100,39473691,0
20090904,26.8800,26.9800,26.5600,26.9100,31560496,0
20090908,27.2100,27.2900,26.6000,26.9800,31748273,0
20090909,27.0300,27.7500,26.9800,27.6800,47486877,0
20090910,27.5000,27.9500,27.3000,27.8600,40946953,0
20090911,27.8200,28.0900,27.3700,27.4300,33802720,0
20090914,27.1700,27.9900,27.1000,27.9200,32056133,0
20090915,27.9300,28.8900,27.7900,28.5800,50756713,0
20090916,28.7700,29.5600,28.3700,29.4100,49674961,0
20090917,29.2400,29.4400,28.5500,28.7800,36880436,0
20090918,29.0800,29.0800,28.2300,28.4900,42749186,0
20090921,28.3900,28.6900,28.1500,28.2900,34390653,0
20090922,28.6300,29.5400,28.3200,29.3900,45230214,0
20090923,29.3300,29.4100,28.7100,28.7600,38182175,0
20090924,28.9000,29.1900,27.9200,28.4500,46650819,0
20090925,28.2700,28.4400,27.7900,28.1900,34486092,0
20090928,28.3100,28.9000,28.0100,28.9000,31326769,0
20090929,28.7000,28.9700,28.3000,28.3500,29705890,0
20090930,28.4300,28.6800,27.8900,28.1800,39193772,0
20091001,28.0600,28.0600,26.5300,26.6000,56454841,0
20091002,26.0400,26.6900,25.9900,26.2800,52060825,0
20091005,27.4400,28.3000,27.3400,28.0900,56118077,0
20091006,28.3400,29.0500,28.3100,28.6600,59077507,0
20091007,28.4900,29.3000,28.3600,29.2600,41824029,0
20091008,29.1600,29.4300,28.9100,29.0500,45338856,0
20091009,29.0100,29.3300,28.8600,29.2100,29225699,0
20091012,29.5000,30.5400,29.1100,30.2800,52504497,0
20091013,29.9800,30.3400,29.6200,30.0600,38648569,0
20091014,30.7000,31.4300,30.3900,31.3400,62894534,0
20091015,31.0000,31.5300,30.9200,31.3800,39078081,0
20091016,30.5800,30.6300,29.8300,30.0200,57472382,0
20091019,30.3500,30.4200,29.7700,30.0700,32327444,0
20091020,29.9800,30.6400,29.8500,30.4600,41722606,0
20091021,30.1000,31.1200,28.8400,28.9000,113718775,0
20091022,28.7900,30.2800,28.6100,30.1700,74918643,0
20091023,30.1800,30.1800,29.0500,29.3200,49377683,0
20091026,29.3100,29.3300,28.2700,28.4500,55207836,0
20091027,28.4100,28.7100,28.0400,28.3900,49826074,0
20091028,28.2300,28.2700,27.4000,27.4600,57274550,0
20091029,27.9800,28.6200,27.6900,28.5700,47894314,0
20091030,28.3400,28.5000,27.3500,27.5200,66430262,0
20091102,27.8600,28.2400,26.7400,27.6100,55589554,0
20091103,27.1200,28.0400,27.0100,27.7400,37878329,0
20091104,28.0200,28.1189,26.7200,26.8200,46075799,0
20091105,27.0200,27.3300,26.5000,27.2900,53391383,0
20091106,26.7200,27.3300,26.5800,27.1200,37613248,0
20091109,27.5000,28.4000,27.1200,28.4000,44419874,0
20091110,28.2500,28.4500,27.9300,28.1000,35216693,0
20091111,28.3700,29.1300,28.2500,28.8000,40089695,0
20091112,28.7800,28.9000,28.1100,28.2200,34734138,0
20091113,28.0700,28.1500,27.3700,27.6800,36576590,0
20091116,27.9200,28.6800,27.7800,28.2100,45270899,0
20091117,28.1900,28.4900,27.9800,28.3700,29199392,0
20091118,28.2900,28.9300,28.2700,28.8600,27288706,0
20091119,28.5900,28.6300,28.1400,28.3200,30854402,0
20091120,28.2100,28.2800,27.6600,27.8700,41881075,0
20091123,28.2200,28.3500,27.8800,28.0700,32741654,0
20091124,27.8900,28.0700,27.4800,27.8600,29019020,0
20091125,28.0100,28.1300,27.6500,27.8300,22885000,0
20091127,26.9600,27.5900,26.9000,27.1400,23161269,0
20091130,27.2800,28.1000,27.2500,28.0400,36744072,0
20091201,28.1500,28.3885,27.8500,27.9900,33173373,0
20091202,27.8800,27.9800,27.2800,27.4500,35367999,0
20091203,27.5200,27.9100,26.4100,26.4900,66620514,0
20091204,27.0200,27.4300,26.5600,26.9600,63923535,0
20091207,27.0700,27.3100,26.1800,26.3600,35764599,0
20091208,25.9900,26.4600,25.9100,26.0300,42682317,0
20091209,26.1500,26.3500,25.8200,25.9600,35696947,0
20091210,26.1800,26.2600,25.2500,25.3200,62139434,0
20091211,25.0900,25.6500,25.0100,25.4100,48496277,0
20091214,25.4000,25.9100,25.0900,25.4900,43877895,0
20091215,26.0200,26.3200,25.0000,25.6600,254575794,0
20091216,26.0900,26.2100,25.5600,25.8400,87439761,0
20091217,25.6400,26.1800,25.6200,26.0700,80733485,0
20091218,26.3800,27.0000,26.1775,26.7800,145756572,0
20091221,26.9900,27.4900,26.8500,27.3400,47247368,0
20091222,27.2600,27.3000,26.6700,27.1600,45702881,0
20091223,27.2700,27.2800,26.7200,26.8500,25516725,0
20091224,26.9600,27.1400,26.8700,27.0900,10481125,0
20091228,27.0800,27.2000,26.5400,26.7500,19760584,0
20091229,26.7200,26.8800,26.5500,26.6800,18591181,0
20091230,26.5000,26.8200,26.4400,26.8200,19089663,0
20091231,26.7400,27.2400,26.6900,26.9900,28942909,0
20100104,27.0200,27.4800,26.8200,27.3200,39338101,0
20100105,27.2700,28.2400,27.2400,28.0700,55418926,0
20100106,28.0300,28.3300,27.7900,28.1100,33239586,0
20100107,28.1200,29.4300,27.9200,29.1300,61648945,0
20100108,28.9000,29.3500,28.6000,28.8600,35512359,0
20100111,29.0900,29.1700,28.5800,28.8000,24389308,0
20100112,28.4700,28.5500,27.5000,28.0800,39798240,0
20100113,27.9900,28.7600,27.8000,28.5800,36716753,0
20100114,28.5000,29.2100,28.5000,28.9900,31544437,0
20100115,28.8200,28.9000,27.8800,28.0800,47255886,0
20100119,27.9300,28.4700,27.6100,28.2800,40815734,0
20100120,28.0200,28.6500,27.7000,27.8200,75712236,0
20100121,27.9800,28.5000,27.1800,28.0000,90151414,0
20100122,27.9700,28.4100,27.1700,27.2600,69507708,0
20100125,27.4500,28.0500,27.1900,27.6600,48321809,0
20100126,27.4500,28.3500,26.9200,26.9900,66590710,0
20100127,26.9000,28.2400,26.8800,28.2000,63082505,0
20100128,28.2800,28.7700,27.7200,28.4500,62133410,0
20100129,28.4400,29.1700,28.3800,28.4300,88783635,0
20100201,28.6000,29.0900,28.5100,28.9300,45239945,0
20100202,28.9600,29.1300,28.5100,28.7900,50313513,0
20100203,28.5700,28.7800,27.9800,28.1400,44602753,0
20100204,27.9500,28.0800,27.0000,27.0600,68235244,0
20100205,27.3000,27.7100,26.6200,27.4200,68478904,0
20100208,27.2300,27.4100,26.4000,26.4300,43429859,0
20100209,26.8900,27.1400,26.3700,26.7100,46845237,0
20100210,26.6100,27.5600,26.5500,27.1800,42107504,0
20100211,27.1500,27.2400,26.7100,27.0800,35823916,0
20100212,26.7900,27.0400,26.4700,26.8800,45333541,0
20100216,27.1900,27.3900,26.9400,27.3900,36097488,0
20100217,27.5900,27.6400,27.0900,27.3300,50109615,0
20100218,27.3000,27.5700,27.1600,27.3400,30287816,0
20100219,27.0800,27.4800,27.0700,27.3700,32175178,0
20100222,27.4800,28.1500,27.3800,28.0100,41853380,0
20100223,27.9500,28.0000,27.1800,27.2900,38757765,0
20100224,27.4500,27.7700,27.1800,27.6600,35785068,0
20100225,27.1700,27.4800,27.0400,27.4400,34185554,0
20100226,27.4900,27.5000,26.9300,27.3400,50826048,0
20100301,27.4500,27.5900,27.1500,27.3500,34312607,0
20100302,27.4000,28.2100,27.3700,27.8700,45598526,0
20100303,27.9500,28.4500,27.9400,28.2000,35902109,0
20100304,28.3500,28.5700,28.2100,28.4300,30892469,0
20100305,28.6300,29.2700,28.5500,29.1500,40554045,0
20100308,29.1300,29.3500,28.8200,28.8900,31311852,0
20100309,28.7800,29.2200,28.4700,28.9800,31295587,0
20100310,29.1300,29.8300,29.1000,29.5700,42574809,0
20100311,29.5300,29.7600,29.2400,29.7600,32144218,0
20100312,29.8300,29.9400,29.4900,29.6300,36677053,0
20100315,29.4800,29.8900,29.2600,29.8900,27354765,0
20100316,29.9300,30.3200,29.7400,30.2800,40201368,0
20100317,30.4100,30.6700,30.2600,30.5500,33178370,0
20100318,30.4700,30.5641,29.8500,30.2900,33984869,0
20100319,30.5000,30.5350,29.9600,30.3800,53781710,0
20100322,30.0900,30.5900,30.0500,30.4100,28593941,0
20100323,30.4700,31.1200,30.3800,31.0800,39320145,0
20100324,30.8400,31.2800,30.6700,30.8600,36185474,0
20100325,31.0300,31.9900,30.9000,31.0600,47424298,0
20100326,31.2100,31.7700,31.0000,31.2200,36079695,0
20100329,31.3500,31.4500,30.9000,31.1000,25280628,0
20100330,31.1000,31.3400,30.8000,30.8400,26942210,0
20100331,30.5800,31.1600,30.5800,31.1200,28392691,0
20100401,31.4000,31.6000,31.1300,31.3700,33041358,0
20100405,31.4900,31.7500,31.2600,31.5100,30823818,0
20100406,31.3600,32.3900,31.3500,32.2800,39504856,0
20100407,32.2800,32.4900,31.7700,31.9900,34516272,0
20100408,31.7900,32.4100,31.5600,32.2300,32203535,0
20100409,32.4000,32.6500,31.9200,32.3000,27108650,0
20100412,32.4000,32.7000,32.2700,32.4200,25108360,0
20100413,32.1600,32.2400,31.7300,32.1500,38044797,0
20100414,32.4600,33.4200,32.3500,33.2800,54445858,0
20100415,33.2300,33.8900,33.1200,33.5100,47900526,0
20100416,33.2100,33.2500,31.6600,32.5600,89847639,0
20100419,32.6200,33.2550,32.1300,33.0200,54880666,0
20100420,33.1900,33.8900,33.0000,33.6900,46816092,0
20100421,32.5900,34.2500,32.5100,33.0100,96227123,0
20100422,32.7000,33.7200,32.5600,33.5800,49765376,0
20100423,33.7000,33.7900,33.2000,33.4800,31000719,0
20100426,33.3600,33.4500,32.5875,32.7200,36185916,0
20100427,32.2000,33.0700,31.6500,31.7200,52678709,0
20100428,32.0700,32.6500,31.9700,32.4500,39029084,0
20100429,32.7900,33.4000,32.7300,33.2300,31030261,0
20100430,33.2500,33.8200,32.9800,33.1100,53446051,0
20100503,33.2200,34.0850,33.2100,33.8800,37442223,0
20100504,33.4100,33.9700,32.7200,32.9400,53831008,0
20100505,32.6300,33.1750,31.7200,32.6600,45190251,0
20100506,32.4400,32.7500,29.3100,31.1800,78743071,0
20100507,30.8800,31.7500,30.2000,30.8200,66957939,0
20100510,32.2500,33.0800,32.1600,32.9700,67200124,0
20100511,32.5100,33.6700,32.4200,32.9100,47889264,0
20100512,33.1800,33.8100,33.0600,33.6600,39618347,0
20100513,33.5000,33.8300,33.0800,33.0800,33799450,0
20100514,32.7600,32.8800,31.7600,32.0400,57390596,0
20100517,32.0800,32.2350,31.1400,31.9700,47047780,0
20100518,32.2800,32.3500,30.3500,30.5600,49724132,0
20100519,29.9500,30.2800,29.0900,30.0800,72543883,0
20100520,29.4400,30.0000,28.6600,28.6700,65857245,0
20100521,28.0500,30.3000,28.0500,30.1100,88191682,0
20100524,29.5700,29.7500,28.5300,28.7100,64926943,0
20100525,27.7100,28.9100,27.4400,28.9000,55196134,0
20100526,29.2300,29.3400,27.7000,28.0400,62366762,0
20100527,28.7100,29.4800,28.5000,29.4100,48874755,0
20100528,29.4700,29.5000,28.5400,28.6900,40886457,0
20100601,28.6800,29.2000,28.1900,28.2300,39475608,0
20100602,28.5600,29.2000,28.3200,29.1800,32486365,0
20100603,29.3600,29.4800,28.5200,28.8600,30894033,0
20100604,28.2800,28.4500,27.6500,27.8300,46866590,0
20100607,28.0100,28.1133,27.2600,27.2900,36969771,0
20100608,27.4600,27.8100,26.6600,27.7600,47134851,0
20100609,27.9500,27.9600,26.9000,27.0300,37988155,0
20100610,27.5200,28.2350,27.4000,28.1300,41612845,0
20100611,27.7400,27.9500,27.3500,27.8400,39468045,0
20100614,27.8000,27.9682,27.3100,27.4000,45508642,0
20100615,27.5900,27.9300,27.5000,27.9100,45138138,0
20100616,27.7500,28.2500,27.6700,28.1200,28709381,0
20100617,28.1000,28.1900,27.5300,27.9300,30739337,0
20100618,28.0400,28.2300,27.7400,28.0700,39496673,0
20100621,28.4400,28.5000,27.7900,27.9400,30005326,0
20100622,28.0300,28.3300,27.4300,27.4600,33697306,0
20100623,27.3800,27.7600,27.1500,27.3200,36032901,0
20100624,27.0500,27.1000,26.2800,26.8600,66957249,0
20100625,27.1500,27.6100,26.8500,27.0500,78979326,0
20100628,27.2400,27.3400,26.8200,27.0300,31722257,0
20100629,26.5700,26.6600,25.7900,25.9300,55571794,0
20100630,26.0500,26.4500,25.5200,25.6000,37502464,0
20100701,25.5400,25.9400,24.6000,25.1800,58947750,0
20100702,25.4000,25.6800,24.7600,24.8800,32235453,0
20100706,25.4600,25.6350,24.7900,25.1500,37250108,0
20100707,25.2800,26.7300,25.1400,26.6600,48836954,0
20100708,27.0600,27.0600,26.1000,26.6400,38231508,0
20100709,26.5000,27.0400,26.4000,27.0000,24906139,0
20100712,26.9300,27.1300,26.5600,27.0600,18765298,0
20100713,27.3700,28.0800,27.3200,27.9400,31658436,0
20100714,27.7000,27.7800,27.2500,27.6600,31306116,0
20100715,27.8500,28.1600,27.0186,27.8100,48121270,0
20100716,27.4400,27.4700,26.1600,26.2400,55456402,0
20100719,26.2700,26.3993,25.6236,26.0200,34667077,0
20100720,25.4700,25.9200,25.3000,25.9100,47672273,0
20100721,27.5300,27.6000,25.9700,26.0600,70914564,0
20100722,26.6200,27.4900,26.5500,27.3900,53003314,0
20100723,27.3300,27.5500,27.0000,27.4200,25741345,0
20100726,27.4500,27.9200,27.2300,27.9100,22726753,0
20100727,28.4100,28.7700,28.2400,28.3900,38412887,0
20100728,28.2500,28.5350,27.9200,28.0700,23935078,0
20100729,28.3200,28.4900,27.4800,27.6900,30090343,0
20100730,27.2700,27.9900,27.2500,27.7300,27504981,0
20100802,28.2900,28.5800,27.9500,28.5700,28005046,0
20100803,28.4500,28.4900,27.9400,28.1200,29544177,0
20100804,28.1700,28.2500,27.7000,27.9300,28936656,0
20100805,27.7100,27.9600,27.5600,27.8800,21881126,0
20100806,27.4900,27.7700,27.2400,27.7500,38640290,0
20100809,27.9000,28.2700,27.5200,28.2300,29201005,0
20100810,27.9400,28.0700,27.5100,27.7700,29837319,0
20100811,27.2600,27.3900,26.2600,26.3000,39624091,0
20100812,26.0000,26.3900,25.8700,26.0000,31944736,0
20100813,25.9900,26.3000,25.8100,25.8400,25494121,0
20100816,25.6700,25.9100,25.5200,25.6800,24593547,0
20100817,25.9600,26.0100,25.2100,25.3400,49480918,0
20100818,25.3000,25.6700,25.0900,25.3800,38084271,0
20100819,25.1000,25.3600,24.2700,24.4300,51516721,0
20100820,24.4300,24.7100,24.2700,24.6000,40026581,0
20100823,24.8600,24.8800,24.1900,24.2300,33770321,0
20100824,23.9600,24.0500,23.5400,23.6400,55663815,0
20100825,23.4100,23.6500,23.0200,23.6000,55559835,0
20100826,23.7300,24.1000,23.4000,23.4900,41217139,0
20100827,23.6400,24.0000,23.4700,24.0000,45101435,0
20100830,23.9300,23.9800,23.2300,23.2500,37964723,0
20100831,23.1800,23.6800,23.0300,23.5500,35714227,0
20100901,23.9100,24.7500,23.7600,24.6600,53881805,0
20100902,24.6800,25.1100,24.6150,25.1000,38196339,0
20100903,25.7500,26.1300,25.5900,25.8400,42741349,0
20100907,25.5700,25.6800,24.9100,24.9200,30986673,0
20100908,25.0300,25.4000,25.0300,25.2200,22687723,0
20100909,25.7100,26.0100,25.2200,25.6900,28728649,0
20100910,25.8300,25.9650,25.6700,25.7500,19893429,0
20100913,26.3700,26.7900,26.2500,26.5000,39588138,0
20100914,26.3000,26.3300,25.8900,26.0600,29813914,0
20100915,25.7200,26.4400,25.6100,26.3400,32614303,0
20100916,26.1600,26.2800,25.9000,26.0600,28999387,0
20100917,26.3700,26.3700,25.8700,26.0100,34400556,0
20100920,26.0900,26.6500,25.9200,26.5600,30651307,0
20100921,26.6300,26.9600,26.2900,26.3800,32217495,0
20100922,26.3700,26.4800,25.7200,25.8100,32252373,0
20100923,25.3000,25.6700,25.0400,25.0400,59314099,0
20100924,25.4600,25.7300,25.3250,25.5900,46480591,0
20100927,25.7200,25.9200,25.4900,25.5300,28382528,0
20100928,25.5800,25.8700,25.1100,25.3500,38705540,0
20100929,25.2100,25.3700,24.9100,25.0400,37675924,0
20100930,25.2400,25.6300,25.0200,25.1150,37365636,0
20101001,25.3000,25.6900,25.1200,25.5600,32114194,0
20101004,25.5100,25.7900,25.2200,25.3800,25645362,0
20101005,25.6700,26.3498,25.4000,26.2525,42788647,0
20101006,26.2200,26.4900,26.1300,26.3000,31852881,0
20101007,26.4700,26.5800,25.8400,26.0000,27293849,0
20101008,26.1900,26.2500,25.7200,25.9500,29467852,0
20101011,25.9600,26.1000,25.4600,25.6500,24637352,0
20101012,25.4400,26.0400,25.3000,25.9800,37344628,0
20101013,26.2300,26.3400,25.6300,25.8100,41846785,0
20101014,25.4500,25.4900,24.2000,24.7200,117397027,0
20101015,25.0000,25.0000,23.3700,23.5800,144985641,0
20101018,23.6900,24.8800,23.6400,24.8700,66731220,0
20101019,24.6700,25.3200,24.3852,24.5500,72213049,0
20101020,24.2700,25.9700,24.1700,25.6000,101499384,0
20101021,25.7700,26.4100,23.8700,26.0300,52489755,0
20101022,26.0300,26.2500,25.7500,26.1100,26641836,0
20101025,26.3700,26.4200,25.5200,25.7200,36781537,0
20101026,25.6000,25.9900,25.4800,25.9100,30595534,0
20101027,25.6900,26.0000,25.6000,25.7500,35351829,0
20101028,25.8400,25.9625,25.6100,25.9400,23972661,0
20101029,25.8200,26.1300,25.6700,26.0600,24017963,0
20101101,26.0300,26.1000,25.6000,25.9300,24764506,0
20101102,26.0000,26.0500,25.7800,25.9700,25109084,0
20101103,25.7400,26.5000,25.6900,26.4600,32380390,0
20101104,26.8100,27.5000,26.6300,27.4600,57386418,0
20101105,27.5600,29.3600,27.5500,29.2200,81814110,0
20101108,28.9100,29.2800,28.5100,29.0400,35733984,0
20101109,29.0400,29.1100,28.0400,28.1300,37178786,0
20101110,28.0800,28.6203,27.8800,28.5800,37250824,0
20101111,28.3600,28.5700,27.9800,28.1900,23282606,0
20101112,28.0100,28.0400,27.4000,27.5400,27039903,0
20101115,27.6200,28.2100,27.5700,27.6500,23160268,0
20101116,27.5000,27.6300,26.8500,27.1900,45326059,0
20101117,27.1800,27.4300,26.7600,26.8600,31956671,0
20101118,27.2400,27.7100,27.1100,27.5100,30768433,0
20101119,27.4300,27.5500,27.0900,27.4900,24751867,0
20101122,27.2600,27.3600,26.7800,26.9500,24825678,0
20101123,26.6400,26.9500,26.5300,26.8000,30165874,0
20101124,26.9200,27.1400,26.7500,27.1125,22052644,0
20101126,26.9200,27.1500,26.6500,26.6500,9239802,0
20101129,26.5800,27.3500,26.5100,27.2000,31185203,0
20101130,26.8800,27.4300,26.8500,27.2100,33064688,0
20101201,27.5800,27.8000,27.2000,27.5300,35338895,0
20101202,27.6300,28.7800,27.5900,28.7800,43197331,0
20101203,28.3500,29.1300,28.3000,29.0500,36853067,0
20101206,28.8600,29.1000,28.7297,28.7425,27255661,0
20101207,29.0900,29.2500,28.4200,28.4700,30166325,0
20101208,28.5500,29.3700,28.5000,29.3700,31376300,0
20101209,29.5500,30.1100,29.4900,30.0700,45744159,0
20101210,30.3200,30.5600,30.1600,30.2700,40145423,0
20101213,30.4900,30.5700,30.0000,30.2200,30431865,0
20101214,30.1300,30.3400,29.6600,29.8175,26799219,0
20101215,29.7800,30.1300,29.6500,29.7900,36800724,0
20101216,29.8400,30.3600,29.7000,30.0200,34398082,0
20101217,29.9900,30.2400,29.7100,29.9600,37736742,0
20101220,30.0200,30.2800,29.8500,30.1000,22290345,0
20101221,30.1200,30.8900,30.0600,30.8200,25481339,0
20101222,30.8800,31.6100,30.8600,31.3100,29065729,0
20101223,31.2300,31.3600,30.8600,30.9900,16969877,0
20101227,30.9100,31.3400,30.7800,31.2100,13824485,0
20101228,31.0600,31.3000,31.0000,31.2000,14870641,0
20101229,31.2300,31.2800,30.9800,31.0200,12284886,0
20101230,31.0400,31.1200,30.7000,30.8200,11680859,0
20101231,30.7200,31.0300,30.6600,30.9900,12108348,0
20110103,31.3000,31.6600,31.1600,31.5800,34398792,0
20110104,31.6500,31.9400,31.4900,31.6500,30342180,0
20110105,31.4100,32.5000,31.4000,32.3700,43245597,0
20110106,32.1500,32.4700,32.1200,32.1500,32499908,0
20110107,32.2300,32.2300,30.6400,31.5000,81572257,0
20110110,31.1700,31.4500,30.9700,31.2000,30263380,0
20110111,31.6900,31.6900,31.0400,31.4000,27236460,0
20110112,31.7300,32.1500,31.6200,32.0100,29181040,0
20110113,32.1300,32.1400,31.7000,31.8900,25142249,0
20110114,31.8200,32.8100,31.8200,32.7500,34358878,0
20110118,32.7800,32.9900,32.0600,32.4900,35505995,0
20110119,32.0600,32.7700,31.6500,31.8100,51635828,0
20110120,32.0000,32.4000,31.6150,31.8900,34435577,0
20110121,32.2700,32.7100,32.0500,32.5100,35548967,0
20110124,32.5000,32.7100,32.4500,32.7000,27471902,0
20110125,32.5200,32.7100,31.9900,32.7000,28232297,0
20110126,32.7400,32.8300,32.4100,32.4500,25866186,0
20110127,32.2100,32.5500,32.0700,32.5000,23083376,0
20110128,32.5900,32.8000,31.7900,31.8400,30341163,0
20110131,31.9800,32.5000,31.7300,32.4200,23646370,0
20110201,32.6100,33.4900,32.5300,33.4400,31358962,0
20110202,33.1500,33.2700,32.6800,32.7200,24766036,0
20110203,32.6600,32.9700,32.5000,32.7500,18950191,0
20110204,32.7100,32.8900,32.3700,32.7550,18236833,0
20110207,33.0000,33.5500,32.9400,33.3200,21356702,0
20110208,33.2900,34.2500,33.2000,34.1000,39820623,0
20110209,33.2300,33.6600,32.7400,33.1300,71834191,0
20110210,33.0700,33.4300,32.7500,33.0000,31174871,0
20110211,32.6900,33.8900,32.6500,33.7600,40581923,0
20110214,33.6300,34.0600,33.5900,33.8700,17735508,0
20110215,33.9400,34.1899,33.5800,33.6800,24396882,0
20110216,33.7100,33.7800,32.4800,33.3000,86402924,0
20110217,33.0600,33.2000,32.8800,32.9500,26621049,0
20110218,33.0100,33.0700,32.3400,32.6400,43902068,0
20110222,31.9700,32.2400,31.1300,31.3800,59143025,0
20110223,31.4200,31.6800,30.8000,31.5000,38562812,0
20110224,31.0800,31.5900,30.9400,31.4400,35594408,0
20110225,32.3400,32.7400,32.2500,32.4000,46480682,0
20110228,32.5200,32.6700,32.0400,32.2600,30721073,0
20110301,32.3400,32.4600,31.6000,31.6500,34961401,0
20110302,31.4000,31.9500,29.8234,31.5500,31048892,0
20110303,31.9500,32.5300,31.9300,32.4100,31249563,0
20110304,32.2800,32.3582,31.5700,31.9100,39691654,0
20110307,32.1900,32.3700,31.6100,31.7200,23560976,0
20110308,31.9500,32.7800,31.8500,32.5100,33971814,0
20110309,32.4800,32.9700,32.2320,32.8000,24762204,0
20110310,32.3100,32.5800,32.0100,32.0600,29793072,0
20110311,31.9600,32.4800,31.9400,32.3800,22903444,0
20110314,31.9900,32.2400,31.7400,32.1000,27041179,0
20110315,31.4500,32.3100,31.2000,32.2700,42800327,0
20110316,32.2900,32.3800,31.1000,31.2300,47968044,0
20110317,31.6200,31.7000,30.6300,31.3600,50583554,0
20110318,31.8400,32.3700,31.6200,31.8300,63760456,0
20110321,32.2400,32.2500,31.4600,31.8800,32880611,0
20110322,31.8400,31.8600,31.5000,31.5100,24177760,0
20110323,31.4400,31.5200,30.9200,31.4500,25388861,0
20110324,31.2200,31.6100,31.0600,31.5400,21005808,0
20110325,31.5000,32.2200,31.3900,31.9400,23484055,0
20110328,32.0300,32.0400,31.6000,31.6100,17544003,0
20110329,31.6100,31.6100,31.2610,31.5900,21769736,0
20110330,31.8100,32.0800,31.6000,31.9100,19413143,0
20110331,31.6100,31.7950,31.5300,31.7100,23837965,0
20110401,32.0900,32.2700,31.8200,32.0600,24806948,0
20110404,31.9800,32.1300,31.5150,31.8000,24434242,0
20110405,31.7700,32.2650,31.6100,31.9900,23176327,0
20110406,32.1200,32.5200,31.8700,32.4000,34727194,0
20110407,32.3700,32.6320,32.0300,32.1700,30257565,0
20110408,32.5000,32.5300,31.5600,31.6200,25844536,0
20110411,31.6200,31.8100,31.2700,31.4000,27150216,0
20110412,31.1599,31.6900,31.0200,31.4000,27153774,0
20110413,31.5400,31.5900,30.6500,30.6800,39006283,0
20110414,30.5500,30.5900,30.1000,30.1500,39671118,0
20110415,30.3100,30.4700,29.8600,29.8900,78465163,0
20110418,29.5000,29.8800,29.3500,29.5200,44755316,0
20110419,29.6800,30.1500,29.6000,30.0700,40204934,0
20110420,29.2700,29.4300,28.2100,28.8300,143282727,0
20110421,28.9600,29.0400,28.3000,28.5400,67304688,0
20110425,28.5000,28.8000,28.4600,28.5600,32227470,0
20110426,28.6800,28.9000,28.4200,28.8700,34638795,0
20110427,28.9400,29.3800,28.8500,29.2700,31423937,0
20110428,29.1000,29.3700,29.1000,29.2700,37248318,0
20110429,29.2100,29.4200,28.9900,29.1100,27782305,0
20110502,29.3400,29.3600,28.9400,29.1300,30762656,0
20110503,28.8900,29.5300,28.8500,29.5100,31830585,0
20110504,29.4100,29.5500,28.7600,28.7800,40515219,0
20110505,28.7100,28.8100,27.7700,28.1300,53508820,0
20110506,28.4400,28.5900,28.1200,28.2500,35886352,0
20110509,28.0700,28.4700,28.0500,28.2100,21584818,0
20110510,28.3400,28.5800,28.3000,28.5300,25325273,0
20110511,28.4600,28.6200,28.0300,28.1600,28478633,0
20110512,28.2200,28.2800,27.7000,28.2300,27277240,0
20110513,28.2800,28.4000,27.8500,27.9300,32384621,0
20110516,27.8200,28.3400,27.7800,27.8600,32328534,0
20110517,27.7800,28.7600,27.7500,28.7500,40255590,0
20110518,28.7200,28.9400,28.4600,28.9200,23865395,0
20110519,29.0100,29.0800,28.4600,28.6100,25238614,0
20110520,28.4700,28.6100,27.9500,28.0000,29301102,0
20110523,27.5900,27.9300,27.5200,27.5300,28100597,0
20110524,27.5700,27.7300,27.3800,27.6300,21103354,0
20110525,27.4300,27.9100,27.4300,27.5600,20646965,0
20110526,27.4700,27.8300,27.4100,27.7000,18418729,0
20110527,27.7300,28.4800,27.7100,28.1400,24528245,0
20110531,28.4000,28.5700,28.0700,28.3700,27428436,0
20110601,28.3600,28.3600,26.9150,26.9400,46056041,0
20110602,27.0400,27.3500,26.3700,27.1600,54132943,0
20110603,26.6700,27.3300,26.6100,26.8600,31958947,0
20110606,26.3700,26.7500,26.0800,26.2600,43200911,0
20110607,26.3700,26.6000,25.7000,25.7700,43565607,0
20110608,25.8600,26.1800,25.2600,25.3600,56134012,0
20110609,25.4900,26.3700,25.3500,26.2200,43120508,0
20110610,25.9700,26.5500,25.6600,26.2750,46254675,0
20110613,26.6400,27.0300,26.4300,26.9000,41443626,0
20110614,27.2200,27.6200,26.9100,27.0200,42169930,0
20110615,26.6700,26.8000,26.0900,26.5500,43192321,0
20110616,26.5400,26.9650,26.3550,26.8000,39938625,0
20110617,27.1900,27.4700,27.1000,27.3300,46544750,0
20110620,27.1700,27.3200,26.7700,26.9500,31774188,0
20110621,27.1400,27.5600,26.9500,27.4600,29748685,0
20110622,27.3900,27.9200,27.3000,27.3700,31184201,0
20110623,26.9100,27.2400,26.5900,27.0400,46405427,0
20110624,27.0700,27.4200,26.7200,27.2600,44095885,0
20110627,27.1900,27.6900,27.1800,27.4500,30883760,0
20110628,27.6600,27.7000,27.2050,27.4900,35227573,0
20110629,27.9000,28.1300,27.5300,28.0700,38475931,0
20110630,28.1300,28.3000,27.8617,28.0600,29561601,0
20110701,28.0800,28.7500,27.9600,28.6700,30311154,0
20110705,28.5200,28.5600,28.0800,28.4200,31274487,0
20110706,27.9700,28.1800,27.6400,28.1200,29460390,0
20110707,28.6900,28.9400,28.5800,28.6600,28867338,0
20110708,28.2800,28.4000,28.0600,28.3000,24126847,0
20110711,27.8500,28.0100,27.4500,27.5900,28912930,0
20110712,27.3600,27.9200,27.3500,27.3900,25518870,0
20110713,27.6300,28.1000,27.4700,27.5300,28165429,0
20110714,27.6800,27.8000,27.2300,27.2800,27129871,0
20110715,27.4200,27.5300,26.9400,27.1800,34398910,0
20110718,27.0300,27.2500,26.3700,26.8800,49011315,0
20110719,27.2900,28.6400,27.1400,28.4100,64686162,0
20110720,28.5700,29.1850,28.5500,28.7000,44396545,0
20110721,29.0500,29.6300,28.8500,29.3800,46271405,0
20110722,29.3900,29.4300,28.9800,29.1400,25930569,0
20110725,28.8600,29.0350,28.6000,28.9500,27120578,0
20110726,28.9500,29.2700,28.7300,28.9700,22657177,0
20110727,28.9000,29.0500,28.4500,28.5800,40987070,0
20110728,28.6600,28.9600,28.2000,28.3000,26867377,0
20110729,27.9700,28.5200,27.7800,27.9400,38020607,0
20110801,28.3700,28.4400,27.4700,27.9300,31124505,0
20110802,27.6000,27.8100,27.1800,27.1800,35543481,0
20110803,27.0900,27.4100,26.7899,27.3000,33578312,0
20110804,26.7800,27.0900,25.6600,25.7400,51514159,0
20110805,26.1400,26.3900,24.9100,25.2100,58469093,0
20110808,24.7000,25.5400,22.8800,22.9300,107018669,0
20110809,24.3500,24.8600,22.6500,24.7800,104012236,0
20110810,24.2100,24.3000,22.5800,22.8800,86503851,0
20110811,23.2000,24.7200,23.1100,24.2900,73377252,0
20110812,24.8000,25.2300,23.8300,24.1300,50527321,0
20110815,24.5600,25.0600,24.5450,25.0200,35853986,0
20110816,24.6300,24.9300,24.3300,24.5500,37868668,0
20110817,24.8600,25.2300,24.6100,24.8800,30987237,0
20110818,24.2700,24.4500,23.4400,23.7200,54908850,0
20110819,23.3800,23.9500,23.0200,23.3600,56254455,0
20110822,24.0900,24.1200,22.8000,22.8900,51264898,0
20110823,23.0400,23.9500,22.6400,23.9400,45920172,0
20110824,24.0100,24.8100,23.7900,24.4300,40818961,0
20110825,25.3600,25.8800,24.3440,24.7600,57371506,0
20110826,24.4000,24.8800,23.7700,24.5900,40701370,0
20110829,24.9100,25.4500,24.9000,25.4200,28992850,0
20110830,25.2400,25.6100,25.0000,25.4000,28154121,0
20110831,25.7000,26.2000,25.5100,26.1000,40394059,0
20110901,26.1100,26.2350,25.2000,25.2300,38746236,0
20110902,24.4600,24.6200,24.0500,24.2000,42754303,0
20110906,23.4100,24.0400,23.2700,23.9200,44243018,0
20110907,24.4500,25.0200,24.1200,24.9600,35509866,0
20110908,24.6700,24.8300,24.2800,24.4000,30515464,0
20110909,24.0600,24.2800,23.4300,23.5200,46466994,0
20110912,23.0900,24.1500,23.0000,24.1000,46202312,0
20110913,24.3400,24.9094,24.1600,24.3600,34750434,0
20110914,24.4800,24.9600,23.8900,24.6900,34477047,0
20110915,25.0300,25.2200,24.7118,25.1900,31743082,0
20110916,25.3600,25.4100,24.5150,24.9500,43811237,0
20110919,24.3400,24.5600,24.0500,24.3300,34552507,0
20110920,24.4300,25.1700,24.2400,24.6700,36202277,0
20110921,24.8000,25.1500,23.6900,23.7100,66072825,0
20110922,23.1100,23.4100,22.7000,23.1700,61766733,0
20110923,22.9400,23.9100,22.9100,23.6900,46958444,0
20110926,23.9600,24.8900,23.7533,24.7900,46419518,0
20110927,25.3900,26.0000,24.7300,24.9600,50743844,0
20110928,24.9600,25.3300,24.4100,24.4500,40277708,0
20110929,25.0800,25.2700,24.1100,24.9900,42439191,0
20110930,24.5800,25.0700,24.1100,24.1200,40430550,0
20111003,24.0500,24.4900,23.1600,23.1800,44764105,0
20111004,22.9100,24.2700,22.6100,24.2100,61019423,0
20111005,24.1200,24.7050,23.6100,24.5000,41429553,0
20111006,24.4200,25.4600,23.9400,25.3700,41514783,0
20111007,25.5100,25.5200,24.5400,24.5400,42317136,0
20111010,25.2900,26.1400,25.2300,26.1300,38967514,0
20111011,25.9200,26.3200,25.6700,26.0500,33670920,0
20111012,26.3600,27.5400,26.2500,26.9500,54695960,0
20111013,26.5800,26.5800,25.6600,26.1200,41606812,0
20111014,26.5900,26.7900,25.8000,26.6700,39549276,0
20111017,25.2400,25.4000,24.3000,24.4200,77765396,0
20111018,24.8500,26.2000,24.5200,25.8600,69473159,0
20111019,25.7900,26.1800,25.1000,25.1800,42881335,0
20111020,25.2400,25.9100,24.9200,25.7600,35366141,0
20111021,26.0900,26.4800,25.9100,26.3100,49625067,0
20111024,26.0200,26.7400,25.9900,26.5200,37427569,0
20111025,26.2000,26.2000,25.4200,25.5500,39385921,0
20111026,26.0400,26.0900,25.3800,25.7600,53060452,0
20111027,26.9600,27.5000,26.3400,27.0700,66836376,0
20111028,26.8200,27.3600,26.4600,27.0800,36004860,0
20111031,26.3700,26.6600,25.8800,25.9100,41520715,0
20111101,24.7800,25.6100,24.5400,24.7700,52821792,0
20111102,25.1200,25.4400,24.9100,25.3300,39237820,0
20111103,25.6200,25.9000,25.0500,25.8100,30808008,0
20111104,25.5000,25.7700,25.1800,25.4000,27174421,0
20111107,25.4000,25.5700,25.0600,25.4200,24589331,0
20111108,25.5400,26.6300,25.5250,26.5300,42715267,0
20111109,25.9200,26.0500,24.8300,24.9900,46948226,0
20111110,25.2200,25.4300,24.8500,25.0800,30476975,0
20111111,25.4400,25.7500,25.4000,25.6500,25834522,0
20111114,25.5300,25.5700,24.9500,25.1000,29284919,0
20111115,24.9900,25.4700,24.8200,25.2900,28390294,0
20111116,25.0500,25.5700,24.8200,24.9400,36169107,0
20111117,24.9300,25.2701,24.4700,24.6700,39898738,0
20111118,24.7500,25.0700,24.6200,24.6900,31121842,0
20111121,24.1800,24.4600,24.0300,24.1800,32214056,0
20111122,24.1300,24.4500,23.9100,23.9300,37236409,0
20111123,23.6100,23.7000,23.1900,23.2100,35931839,0
20111125,23.3100,23.7600,23.2800,23.5100,14600905,0
20111128,24.5800,24.5800,23.8800,24.1500,32655469,0
20111129,24.2000,24.4400,23.9000,24.0800,27696775,0
20111130,25.0200,25.9500,24.7900,25.8600,51600716,0
20111201,25.6200,25.8600,25.3300,25.6400,25819403,0
20111202,25.7900,26.4700,25.7300,26.0700,36438573,0
20111205,26.4200,26.9400,26.2200,26.7400,34446152,0
20111206,26.5400,26.8800,26.4500,26.6500,22431687,0
20111207,26.4500,27.2100,26.3500,27.0500,28090586,0
20111208,26.6900,26.8450,26.0600,26.1900,29407641,0
20111209,26.3300,27.0100,26.2900,26.9100,28608434,0
20111212,26.6300,26.6800,26.0700,26.2900,24917452,0
20111213,26.5500,26.5800,25.4700,25.7900,31526159,0
20111214,25.3900,26.2000,25.3900,25.8600,33700770,0
20111215,26.1400,26.3100,25.5600,25.6100,32597370,0
20111216,25.8100,26.1100,25.7500,25.9800,43831185,0
20111219,26.1400,26.2000,25.1800,25.3100,28760091,0
20111220,25.8500,26.6900,25.7200,26.5000,37826254,0
20111221,26.5600,26.8900,26.2100,26.8900,28577582,0
20111222,26.9100,27.3500,26.9000,27.2500,38976406,0
20111223,27.4100,27.9700,27.3900,27.7850,27458635,0
20111227,27.7100,27.8900,27.6100,27.6100,14090804,0
20111228,27.5900,27.7200,27.0800,27.1100,18309325,0
20111229,27.2500,27.8300,27.2200,27.7600,20121948,0
20111230,27.6400,27.7800,27.5500,27.5600,15071599,0
20120103,27.9400,28.5200,27.9400,28.4300,40072606,0
20120104,28.3400,28.6900,28.0400,28.5600,27519540,0
20120105,28.5000,29.5800,28.2500,29.0200,48441638,0
20120106,28.8400,29.0800,28.4600,28.9400,32303655,0
20120109,29.1500,29.3800,29.0000,29.3000,25727276,0
20120110,29.7400,29.8000,29.1800,29.4100,29861957,0
20120111,29.2500,29.6800,29.0800,29.6200,30910728,0
20120112,29.7700,29.9400,29.2400,29.6100,29178781,0
20120113,28.9000,29.6400,28.8500,29.6100,43055132,0
20120117,29.9700,30.6900,29.6600,29.8250,50043508,0
20120118,29.6100,30.2900,29.5000,30.2400,42454861,0
20120119,30.3600,30.4400,29.9900,30.1500,33162733,0
20120120,30.1300,30.5700,29.9600,30.5400,37198208,0
20120123,30.5400,31.0400,30.4400,30.9200,35275041,0
20120124,30.4500,30.6500,30.1600,30.5400,28200863,0
20120125,30.3200,30.4100,29.9600,30.2000,34175313,0
20120126,30.4200,30.4200,28.8000,29.0500,54668039,0
20120127,28.8800,29.7500,28.7700,29.6000,31196117,0
20120130,29.2500,29.3300,29.0300,29.2500,22822966,0
20120131,29.5000,29.5000,28.9800,29.2100,31215089,0
20120201,29.6300,30.0900,29.5500,29.8900,34829412,0
20120202,29.9800,30.1000,29.6900,29.9000,24632212,0
20120203,30.4400,30.7100,30.3500,30.6300,46265912,0
20120206,30.4100,30.5100,30.0800,30.2000,23339290,0
20120207,30.0200,30.4900,30.0000,30.2600,25437633,0
20120208,30.3000,30.6300,30.1300,30.6300,31646957,0
20120209,30.7800,30.8500,30.2900,30.5800,29693123,0
20120210,30.1800,30.4000,30.0800,30.2600,20051944,0
20120213,30.6000,30.7500,30.4500,30.6200,21961538,0
20120214,30.3300,30.5300,30.0200,30.4200,23511165,0
20120215,30.6200,30.7180,30.0500,30.1700,27140758,0
20120216,30.2600,30.4700,29.9500,30.3700,26475787,0
20120217,30.5600,31.1300,30.3400,31.0900,35724511,0
20120221,31.1400,31.4700,30.8100,30.9600,29337720,0
20120222,30.8000,30.9100,30.5000,30.5900,29078215,0
20120223,30.6500,30.6799,30.2800,30.6500,23331957,0
20120224,30.4400,30.6600,30.0200,30.1800,21610700,0
20120227,30.0500,31.1300,29.9900,31.0300,36242493,0
20120228,31.0100,31.4600,30.9800,31.3700,30736388,0
20120229,31.4200,31.9000,31.2200,31.2900,33656504,0
20120301,31.5600,31.7500,31.3100,31.5400,27223934,0
20120302,31.6400,31.7200,31.2200,31.2800,22721839,0
20120305,31.1500,31.1600,30.7000,30.9700,21920330,0
20120306,30.5100,30.5600,29.9900,30.1050,29645277,0
20120307,30.2700,30.7400,30.1800,30.4100,23750369,0
20120308,30.8600,31.4900,30.7100,31.4000,28444934,0
20120309,31.4900,31.9000,31.2850,31.6600,24045188,0
20120312,31.6000,31.6500,31.0800,31.5100,23680840,0
20120313,31.8400,33.5800,31.6800,33.3300,62583755,0
20120314,33.3700,33.4500,32.6100,33.3700,53026277,0
20120315,33.5000,34.0750,33.1050,34.0700,45012729,0
20120316,34.1300,34.1300,33.6300,33.8900,39886538,0
20120319,33.7400,34.5900,33.5100,34.2500,36664918,0
20120320,34.0600,34.5100,33.7400,34.3200,34158226,0
20120321,34.5000,34.5200,34.0000,34.0200,29350522,0
20120322,33.4700,33.8000,33.2300,33.3550,30066816,0
20120323,33.3900,33.6900,33.2900,33.5300,25471862,0
20120326,33.9100,34.3900,33.6900,34.3900,27046958,0
20120327,34.4000,34.4700,33.9200,34.0000,24979562,0
20120328,33.9000,34.4700,33.9000,34.4700,29453426,0
20120329,34.3600,34.4200,33.5400,33.9400,31559971,0
20120330,34.1800,34.1800,33.7550,34.1400,26893339,0
20120402,33.8300,34.5900,33.8000,34.5100,24608607,0
20120403,34.3500,34.5400,34.1200,34.4800,26009823,0
20120404,34.0900,34.2900,33.6200,33.8800,26655818,0
20120405,33.7800,34.0200,33.6300,33.7300,19566294,0
20120409,33.0600,33.7290,32.9800,33.4200,22893695,0
20120410,33.3800,33.6700,32.8500,32.9200,34678914,0
20120411,33.5100,33.9100,33.4200,33.6200,29675791,0
20120412,33.6900,34.1586,33.5200,34.0200,31469514,0
20120413,33.7300,33.8700,32.8000,32.8400,41932945,0
20120416,33.1800,33.4500,32.6700,33.1500,30130159,0
20120417,33.3200,33.7800,33.2800,33.6700,23725596,0
20120418,33.4600,33.7400,33.3250,33.5700,19720528,0
20120419,33.7000,33.7700,32.8900,33.1200,25355059,0
20120420,33.2300,33.3200,32.9000,33.0000,23512263,0
20120423,32.6500,32.7700,32.4300,32.6900,27262697,0
20120424,32.8000,33.1459,32.7400,33.0700,19989752,0
20120425,33.3000,33.4700,32.8700,33.3500,20490350,0
20120426,33.3000,33.8500,33.2100,33.8400,23418584,0
20120427,33.9100,33.9800,33.6123,33.7700,19831267,0
20120430,33.7500,33.7700,33.1000,33.4150,20362314,0
20120501,33.5500,34.3000,33.4000,34.0900,25974082,0
20120502,33.7000,33.7900,33.2900,33.5700,19158341,0
20120503,33.7900,33.7900,33.2400,33.3900,18648952,0
20120504,33.2400,33.4200,32.7600,33.0300,27158553,0
20120507,32.7900,33.6450,32.7800,33.5000,28212361,0
20120508,33.1300,33.5500,32.8500,33.1500,27070691,0
20120509,32.8100,32.9100,32.4600,32.6300,27559920,0
20120510,33.2100,33.5000,32.9000,33.1900,24901137,0
20120511,32.6700,33.6000,32.5200,33.3100,36385418,0
20120514,32.8800,32.9500,32.3800,32.4100,29761870,0
20120515,32.2800,32.7200,32.1000,32.2400,28625406,0
20120516,32.4400,32.7200,31.9700,31.9700,28229060,0
20120517,31.9600,32.1600,31.4300,31.4400,46082317,0
20120518,31.4700,31.5800,30.6500,30.9400,53578321,0
20120521,30.9300,31.4700,30.5200,31.4000,30867003,0
20120522,31.5500,32.4500,31.3700,31.6700,30215237,0
20120523,31.5000,31.8000,30.9800,31.7400,30587783,0
20120524,31.8500,31.8800,31.3550,31.8100,23765306,0
20120525,31.8200,32.1500,31.7700,31.8600,18937458,0
20120529,32.1000,32.2600,31.9600,32.2500,20188813,0
20120530,31.9000,32.0400,31.5200,31.7000,28693237,0
20120531,31.7700,32.3600,31.3800,32.0500,31905548,0
20120601,31.4000,31.4600,30.0000,30.1600,50530000,0
20120604,30.4000,30.4000,29.8000,30.0500,37811375,0
20120605,29.9500,30.5800,29.8700,30.5150,24621697,0
20120606,30.7700,30.9800,30.3700,30.9700,38721403,0
20120607,31.4500,31.5800,31.1350,31.1800,28902943,0
20120608,31.2000,31.4300,30.7600,31.4300,33931785,0
20120611,31.6500,31.9400,30.9600,30.9900,26863744,0
20120612,31.1200,31.3800,30.3400,31.3000,32437466,0
20120613,31.2600,31.9700,31.1500,31.5800,30209184,0
20120614,31.6500,32.2500,31.5300,32.0300,31268614,0
20120615,32.1500,32.5500,31.7900,32.4500,39150455,0
20120618,32.3300,32.7300,32.2000,32.4600,20934549,0
20120619,32.7100,33.2200,32.5000,32.9600,30617793,0
20120620,33.0200,33.1600,32.3200,32.8100,29557246,0
20120621,32.9100,33.1400,32.2700,32.3400,31934327,0
20120622,32.6700,33.0900,32.5500,32.8100,34815424,0
20120625,32.4600,32.5000,32.0000,32.2250,20175151,0
20120626,32.3000,32.4700,32.0500,32.3250,19167302,0
20120627,32.5900,32.8500,32.3900,32.7300,17074556,0
20120628,32.4100,32.5500,31.9100,32.4800,29699769,0
20120629,33.1600,33.4400,32.9700,33.4400,30173067,0
20120702,33.6700,33.7300,33.2100,33.5500,19659907,0
20120703,33.5300,33.7200,33.3500,33.4800,13537386,0
20120705,33.2600,33.3600,33.0000,33.1300,21927751,0
20120706,32.7500,33.1750,32.6200,33.0500,17959632,0
20120709,33.0400,33.5700,33.0400,33.2600,19710394,0
20120710,33.4900,33.6800,32.7500,32.9700,21878594,0
20120711,32.8500,33.3800,32.7700,33.2700,23266896,0
20120712,33.0200,33.1200,32.6400,32.8500,29960526,0
20120713,32.7100,33.9600,32.6600,33.9100,39552499,0
20120716,33.9200,34.3500,33.7300,34.0200,29744349,0
20120717,34.1900,34.2500,33.6000,34.1200,21712122,0
20120718,33.9200,34.1300,33.7400,33.9600,23349108,0
20120719,34.0400,34.3400,33.9600,34.1500,22688241,0
20120720,33.9600,34.2900,33.7600,33.8100,24845565,0
20120723,33.2200,33.7100,33.1300,33.4400,26463204,0
20120724,33.5000,33.5600,32.9500,33.2300,24927453,0
20120725,33.3600,33.4100,32.9900,33.1600,25967938,0
20120726,33.6700,33.8390,33.2800,33.7750,22763175,0
20120727,33.8700,34.3800,33.8500,34.1450,25810744,0
20120730,34.1500,34.4000,33.9100,33.9600,19113800,0
20120731,33.8200,34.0000,33.7200,33.8100,19406549,0
20120801,33.9200,34.8000,33.8000,33.9000,41077543,0
20120802,33.6300,33.6800,32.8400,33.3400,31474912,0
20120803,33.7600,34.4000,33.6300,34.3400,25067450,0
20120806,34.4500,34.5600,33.9900,34.0000,16960857,0
20120807,34.2000,34.4000,33.9600,33.9600,16834694,0
20120808,33.6300,33.9500,33.4800,33.8200,12445360,0
20120809,33.7500,33.9800,33.6100,33.8200,13025749,0
20120810,33.5800,33.9500,33.5400,33.8300,11410504,0
20120813,33.6600,34.0300,33.5900,33.9600,11386536,0
20120814,34.1100,34.2250,33.8700,33.9600,13204882,0
20120815,34.0100,34.1800,33.8300,33.9700,13768180,0
20120816,34.1200,34.2000,33.7800,34.1300,19598023,0
20120817,34.2500,34.3000,33.9600,34.0300,16927930,0
20120820,34.0300,34.2000,33.9800,34.0700,18153193,0
20120821,34.2400,34.7600,34.1000,34.3800,25282141,0
20120822,34.3300,34.4600,34.1100,34.1800,18863001,0
20120823,34.1600,34.2200,33.8800,33.9200,17541151,0
20120824,33.8000,34.2100,33.7600,34.0400,16677997,0
20120827,34.0900,34.2500,33.9200,34.0200,13813695,0
20120828,33.8800,34.2500,33.8700,34.1000,15944841,0
20120829,34.1000,34.2800,34.0700,34.0700,12664547,0
20120830,33.9500,34.0500,33.8100,33.8700,15142827,0
20120831,34.0100,34.2000,33.9300,34.0300,16882579,0
20120904,34.0400,34.1300,33.7300,33.8000,14718228,0
20120905,33.8400,34.0096,33.7400,33.7500,16126088,0
20120906,33.9800,34.9500,33.9750,34.8400,32143786,0
20120907,34.9600,35.1900,34.7400,35.0000,26775549,0
20120910,34.8700,34.9400,34.5900,34.5900,19617322,0
20120911,34.1300,34.5700,34.1000,34.1500,28577614,0
20120912,34.3000,34.4500,34.2050,34.3300,17147544,0
20120913,34.3400,35.6300,34.1400,35.5500,35918005,0
20120914,35.6000,36.6000,35.5600,36.1300,42008069,0
20120917,35.6700,35.9900,35.3100,35.3300,32271714,0
20120918,35.3400,35.5800,35.1700,35.4400,26288372,0
20120919,35.6500,35.8400,35.2400,35.2500,25763079,0
20120920,35.0400,35.2300,34.8500,35.2000,22246035,0
20120921,35.4200,35.4500,34.8000,34.9700,67473519,0
20120924,34.7700,35.2250,34.7300,35.0950,19632849,0
20120925,35.2200,35.6200,34.7200,34.7200,31524201,0
20120926,34.7900,34.8000,34.2900,34.4200,27546300,0
20120927,34.5100,34.8250,34.3900,34.7600,21591764,0
20120928,34.6100,34.8600,34.4700,34.5300,21512129,0
20121001,34.7800,35.1200,34.6100,34.7000,18906846,0
20121002,34.8300,34.8700,34.5400,34.8200,21663959,0
20121003,34.9800,35.6600,34.9000,35.4400,29289966,0
20121004,35.6200,36.0000,35.4500,35.9700,29104875,0
20121005,36.1000,36.3400,35.6400,35.8400,26203612,0
20121008,35.6900,35.9400,35.6300,35.8000,13883336,0
20121009,35.8600,35.9500,34.9700,35.1000,40870437,0
20121010,35.1200,35.3700,35.0000,35.2300,21227620,0
20121011,35.5900,35.6600,35.0700,35.1800,23088228,0
20121012,33.8400,34.4200,33.6500,34.2500,61324865,0
20121015,34.0900,34.2000,33.5300,33.9000,50241942,0
20121016,34.1000,34.1300,33.5000,33.7300,39862086,0
20121017,33.9300,34.7200,33.8800,34.4700,34808383,0
20121018,34.5700,34.8400,34.4000,34.5700,23133044,0
20121019,34.6100,34.6100,34.0200,34.3400,27819900,0
20121022,34.3000,34.5400,34.1600,34.5000,23046376,0
20121023,34.0400,34.1600,33.6400,33.8700,29172843,0
20121024,34.0400,34.2600,33.5900,33.7200,25153268,0
20121025,34.1000,34.2300,33.7300,34.0600,18816427,0
20121026,33.8600,34.0900,33.7000,33.9700,23262077,0
20121031,34.1900,34.2700,33.6500,33.6900,24904609,0
20121101,33.7500,34.0600,33.5800,34.0600,26180419,0
20121102,34.3400,34.4100,33.6600,33.7400,19152644,0
20121105,33.5600,34.0700,33.5400,34.0200,17548031,0
20121106,34.0500,34.4000,34.0100,34.3200,18792522,0
20121107,33.7600,33.7600,32.8100,32.9100,32189847,0
20121108,33.1800,33.3300,32.3200,32.3500,28047089,0
20121109,32.3300,32.7000,32.2500,32.3500,21637120,0
20121112,32.4500,32.5600,32.2200,32.3700,14997621,0
20121113,32.0700,32.5500,32.0000,32.0200,20617011,0
20121114,32.0800,32.2700,31.2500,31.4300,30912311,0
20121115,31.4900,31.9200,31.4200,31.5700,22960607,0
20121116,31.6200,32.0000,31.4000,31.9400,25581322,0
20121119,32.4800,32.6100,32.1500,32.4000,22655780,0
20121120,32.4000,33.2200,32.2700,32.9200,23890689,0
20121121,32.9600,33.0000,32.4700,32.5900,15863352,0
20121123,32.8500,33.2000,32.7300,33.2000,8783012,0
20121126,33.0300,33.0500,32.6550,32.9000,16970916,0
20121127,32.8100,33.0400,32.5800,32.6300,18989320,0
20121128,32.4500,32.8500,32.1200,32.8100,18116935,0
20121129,33.0300,33.3300,32.9433,33.1600,21320629,0
20121130,33.1100,33.2200,32.8400,33.0100,19542990,0
20121203,33.1800,33.2423,32.7400,32.7500,19627684,0
20121204,32.8300,32.8400,32.4100,32.7400,20297334,0
20121205,32.9200,33.2000,32.6900,32.9800,27233610,0
20121206,32.9800,33.2600,32.8200,33.1400,18834301,0
20121207,33.2900,33.3500,33.0000,33.2300,18527473,0
20121210,33.1200,33.3350,33.0333,33.0500,17977362,0
20121211,33.1100,33.4400,33.0500,33.2900,20839445,0
20121212,33.4300,33.9200,33.3600,33.5000,26298578,0
20121213,33.4900,33.6300,33.2000,33.2600,18612914,0
20121214,33.2500,33.3200,33.0200,33.1500,19232088,0
20121217,33.2500,34.4500,33.2500,34.3800,43477496,0
20121218,34.6600,35.1900,34.4800,34.9600,35084893,0
20121219,34.9700,35.0300,34.6000,34.6200,33523723,0
20121220,34.4600,35.0600,34.4600,35.0600,25136787,0
20121221,34.6900,34.8800,34.2000,34.4800,37153169,0
20121224,34.4000,35.0000,34.3200,34.4200,7911284,0
20121226,34.4700,34.6200,34.2000,34.3300,14289893,0
20121227,34.3200,34.4400,33.6600,34.1800,19265567,0
20121228,33.8900,34.2300,33.8700,33.9100,15879911,0
20121231,33.7400,34.2500,33.7100,34.1800,26691530,0
20130102,35.0300,35.0700,34.7400,35.0500,30440161,0
20130103,34.9800,35.0400,34.6100,34.7600,25375168,0
20130104,34.5900,35.0400,34.4500,34.9400,31427057,0
20130107,34.9100,34.9700,34.4700,34.7700,28137748,0
20130108,34.6800,34.7900,34.4300,34.7100,20146153,0
20130109,34.8468,35.1500,34.6600,34.7100,24592528,0
20130110,35.0300,35.4000,34.8900,35.4000,37523048,0
20130111,34.9300,35.1800,34.5300,35.1000,44149111,0
20130114,34.9900,35.0600,34.5200,34.7700,23146570,0
20130115,34.6300,35.2000,34.6000,35.1100,24838053,0
20130116,34.9700,35.2900,34.9100,35.0900,16802737,0
20130117,35.1900,35.2200,34.9300,35.0300,22916408,0
20130118,34.9900,35.0800,34.5000,34.9300,31402308,0
20130122,34.8000,35.0500,34.7100,35.0400,20931020,0
20130123,35.0300,35.1200,34.8700,34.9500,18188013,0
20130124,35.0600,35.4600,34.8800,35.1600,22092086,0
20130125,35.2800,35.3100,34.9500,35.1400,19434433,0
20130128,35.2000,35.2500,34.8500,35.1100,22068495,0
20130129,35.1000,35.3300,35.0500,35.2700,16847778,0
20130130,34.9900,35.0450,34.7300,34.9700,27812091,0
20130131,34.8600,34.9900,34.7900,34.8300,16758786,0
20130201,35.0600,35.2500,34.9500,35.1300,21012577,0
20130204,34.9300,35.0000,34.6200,34.7600,22245187,0
20130205,34.9600,35.1000,34.8500,34.8500,17534084,0
20130206,34.8300,34.9800,34.7100,34.9700,24087100,0
20130207,34.9400,34.9500,34.5500,34.6600,27095582,0
20130208,34.6900,34.9150,34.6800,34.8800,18427088,0
20130211,34.9500,35.3900,34.9200,35.2600,24200300,0
20130212,35.3300,35.5500,35.2200,35.5100,19560460,0
20130213,35.4500,35.5200,34.9500,35.1300,21345589,0
20130214,35.0200,35.2700,34.9100,35.2100,22297443,0
20130215,35.2400,35.3600,35.0200,35.1600,21107702,0
20130219,35.1700,35.2700,35.0800,35.1400,25415187,0
20130220,35.0900,35.3201,35.0600,35.1000,27543032,0
20130221,35.0500,35.6800,35.0200,35.4600,38042611,0
20130222,35.5700,35.8300,35.3900,35.8200,20521584,0
20130225,35.8400,35.9500,34.7700,34.7900,27040728,0
20130226,35.0800,35.1000,34.5200,34.7500,29606663,0
20130227,34.8200,35.2200,34.6000,35.1300,32176140,0
20130228,35.0700,35.3700,35.0200,35.0800,22105405,0
20130301,34.9400,35.5650,34.8500,35.3900,20627242,0
20130304,35.3700,35.8800,35.3300,35.8500,16881499,0
20130305,35.9900,36.2900,35.8100,35.8800,23312247,0
20130306,36.0900,36.1400,35.8150,36.0500,18492281,0
20130307,36.1300,36.4800,36.0800,36.4200,21510373,0
20130308,36.4500,36.6200,36.2300,36.5000,24044308,0
20130311,36.5800,37.1400,36.5300,37.1300,18991801,0
20130312,37.0900,37.1750,36.6300,36.6600,22690128,0
20130313,36.7400,36.8600,36.5300,36.7700,15820006,0
20130314,36.9500,37.0300,36.8000,36.9700,21875344,0
20130315,37.3600,38.2000,37.3000,38.2000,56062632,0
20130318,37.7000,37.9000,37.6200,37.7600,29755803,0
20130319,37.9200,37.9300,37.3300,37.4900,23724871,0
20130320,37.6500,37.8400,37.3500,37.4400,19052600,0
20130321,37.1600,37.3800,37.1000,37.1400,24009793,0
20130322,37.2700,37.3800,37.1000,37.2000,15646644,0
20130325,37.3500,37.4000,36.9410,37.2100,20304469,0
20130326,37.4300,37.4515,37.0700,37.3000,18637413,0
20130327,37.0900,37.1600,36.8000,36.9800,14841998,0
20130328,37.0300,37.0400,36.8300,36.9900,16976890,0
20130401,37.0200,37.0900,36.7500,36.9300,10911480,0
20130402,37.0300,37.0950,36.7700,36.8800,17094769,0
20130403,36.8700,36.9500,36.5500,36.6700,26277775,0
20130404,36.7700,37.4800,36.7500,37.4200,24103296,0
20130405,36.8100,37.2000,36.6200,37.1500,24524059,0
20130408,37.1100,37.1100,36.6200,37.0200,20088868,0
20130409,37.1500,37.6500,36.9800,37.4500,21250764,0
20130410,37.5500,37.8503,37.2000,37.5700,23568065,0
20130411,37.5900,37.9100,37.1500,37.5100,30560060,0
20130412,36.9300,37.4200,36.6000,37.2100,36673845,0
20130415,37.0200,37.4200,36.5400,36.5700,23093365,0
20130416,36.8500,37.2250,36.7500,37.0600,20355634,0
20130417,36.8100,36.8800,36.2500,36.5600,31790782,0
20130418,36.5900,36.6400,36.1900,36.2700,19322435,0
20130419,36.4100,36.7300,36.2900,36.6900,18108941,0
20130422,36.8100,36.8600,36.4000,36.7300,14432458,0
20130423,36.8500,37.1400,36.7100,37.1300,19883036,0
20130424,37.2000,37.4500,37.1400,37.3400,16743326,0
20130425,37.4700,37.8000,37.3300,37.6400,14861684,0
20130426,37.5600,37.8800,37.4600,37.8800,17814747,0
20130429,37.9500,37.9800,37.7600,37.8800,16016727,0
20130430,37.9600,38.0400,37.5400,37.9800,20587323,0
20130501,37.9000,37.9600,37.2900,37.4600,17639163,0
20130502,37.5100,37.6500,37.3800,37.4100,13208909,0
20130503,37.7400,37.9200,37.6000,37.7400,15885843,0
20130506,37.8600,37.9900,37.7400,37.9000,14228665,0
20130507,38.0200,38.5600,37.9100,38.4000,23273399,0
20130508,38.1400,38.6700,38.0500,38.4500,18743078,0
20130509,38.4400,38.5069,37.7800,37.8900,27766838,0
20130510,38.0400,38.1600,37.8200,38.0300,16391757,0
20130513,38.0400,38.2900,37.8300,38.2000,12774799,0
20130514,38.2600,38.7900,38.2100,38.7600,21732656,0
20130515,38.7000,39.3800,38.6100,39.3000,25697808,0
20130516,39.2800,39.7400,39.0900,39.2600,22960872,0
20130517,39.4200,39.9100,39.3300,39.8800,24401443,0
20130520,39.9000,40.2900,39.8500,40.2000,18941378,0
20130521,40.3300,40.8000,40.1700,40.6800,23057169,0
20130522,40.7200,41.1001,39.9900,40.1000,30392385,0
20130523,39.4000,40.4400,39.4000,40.0100,24733635,0
20130524,39.5200,40.3000,39.5000,40.2400,17124204,0
20130528,40.8000,40.9800,40.4100,40.5200,20987910,0
20130529,40.3600,40.9000,40.2100,40.7500,22836047,0
20130530,40.7900,41.5900,40.7000,41.2500,22019973,0
20130531,41.2600,41.3500,40.5500,40.5500,26906882,0
20130603,40.8300,40.9600,39.9900,40.7300,23643500,0
20130604,40.8000,41.1700,40.4200,40.4400,18328436,0
20130605,40.2400,40.5500,39.6600,39.8200,21088042,0
20130606,39.7000,40.7600,39.6000,40.7200,24726308,0
20130607,41.2300,41.3800,40.8100,41.2500,23464313,0
20130610,41.5000,41.6900,41.1700,41.2700,16340668,0
20130611,40.7800,41.2000,40.5900,40.6600,18368820,0
20130612,40.7900,40.9500,40.1200,40.2700,18321036,0
20130613,40.2900,40.9900,40.2000,40.9400,17378892,0
20130614,40.8400,41.0600,40.1000,40.1600,19476150,0
20130617,40.5900,40.7100,40.3400,40.6100,15501447,0
20130618,40.7200,40.9700,40.6300,40.8400,15786681,0
20130619,40.7800,41.1800,40.6200,40.6600,20899999,0
20130620,40.2900,40.6600,39.9800,40.0900,29308327,0
20130621,40.6400,41.2000,40.1500,40.9600,38852181,0
20130624,40.4799,40.5000,39.4000,39.8000,31048647,0
20130625,40.1600,40.5300,39.8900,40.3000,22264637,0
20130626,40.7300,41.3000,40.7300,41.0200,19408976,0
20130627,41.3800,41.7400,41.1500,41.5600,18801416,0
20130628,41.5600,41.6200,41.0500,41.2700,20261436,0
20130701,41.5600,41.9600,41.2700,41.3600,16177948,0
20130702,41.2000,41.5800,41.0100,41.2200,15562022,0
20130703,40.9800,41.3000,40.7920,41.2200,8079189,0
20130705,41.4600,42.0700,41.4300,42.0700,14936339,0
20130708,42.3600,42.9700,42.2900,42.8300,22837558,0
20130709,42.9500,43.0800,42.2300,42.7000,22547883,0
20130710,42.5500,42.5800,41.7400,42.0700,25416114,0
20130711,42.4700,42.5150,41.4400,41.8900,32232156,0
20130712,42.6000,43.0500,42.2000,42.6300,35812377,0
20130715,42.9800,43.3600,42.9700,43.3500,21931539,0
20130716,43.3500,43.4500,42.8500,43.0200,21833001,0
20130717,43.2000,43.8800,43.1700,43.5100,23962606,0
20130718,43.7200,44.5900,43.6701,44.4100,23445894,0
20130719,44.4200,44.7600,44.1300,44.4500,18909528,0
20130722,44.4800,44.7800,44.2700,44.6200,18410306,0
20130723,44.6500,44.7850,44.5000,44.5700,13433211,0
20130724,44.6800,44.7300,44.2500,44.3100,17948761,0
20130725,44.2200,44.2200,43.4200,43.6500,29470414,0
20130726,43.5500,43.7000,43.2000,43.5100,18504254,0
20130729,43.4100,43.5000,43.2100,43.2500,12402580,0
20130730,43.4900,43.6400,43.1900,43.2600,18579424,0
20130731,43.3000,44.0500,43.3000,43.5000,25489124,0
20130801,44.1900,44.7400,44.1200,44.2600,19823631,0
20130802,44.2400,44.5500,44.0500,44.4900,13510090,0
20130805,44.4700,44.5500,44.2200,44.3400,14162626,0
20130806,44.2700,44.3200,43.9700,44.0300,13788380,0
20130807,43.3400,43.5050,43.2700,43.2700,18583172,0
20130808,43.5100,43.5700,42.9900,43.2200,18704342,0
20130809,43.2100,43.3800,43.0000,43.2300,10716084,0
20130812,43.0500,43.4300,42.8500,43.2000,11088257,0
20130813,43.2500,43.3600,43.0600,43.3200,12737514,0
20130814,43.4500,43.5300,43.1000,43.1000,13778951,0
20130815,42.9000,43.1200,42.8100,42.9900,17751723,0
20130816,42.6800,43.1800,42.6400,42.7500,16239485,0
20130819,42.9600,42.9800,42.4600,42.4900,15881271,0
20130820,42.4700,42.6700,42.1600,42.5900,15114490,0
20130821,42.4500,42.6750,42.1300,42.3600,14586234,0
20130822,42.4100,42.6300,42.1800,42.4800,14038244,0
20130823,42.6800,42.8300,42.3500,42.7600,12161561,0
20130826,42.7000,42.8300,42.3700,42.3900,10106956,0
20130827,41.8900,41.9100,41.0400,41.1100,19229925,0
20130828,41.0900,41.5780,40.9800,41.2500,13929166,0
20130829,41.0600,41.6600,41.0300,41.2500,10513961,0
20130830,41.3700,41.4200,40.9200,41.0800,15038779,0
20130903,41.6500,41.8500,41.0600,41.3900,15949324,0
20130904,41.3600,41.7500,41.2500,41.5000,12474759,0
20130905,41.5500,42.0000,41.5000,41.8200,11332025,0
20130906,42.0100,42.0200,41.2000,41.4300,14550797,0
20130909,41.5200,41.7200,40.8900,41.7200,27419792,0
20130910,42.1200,42.4600,41.9000,42.4500,18702635,0
20130911,42.4900,42.5300,42.2500,42.5000,14716645,0
20130912,42.5200,42.6600,42.0700,42.2600,14499515,0
20130913,42.1200,42.3900,42.0700,42.1900,9986513,0
20130916,42.7700,43.0700,42.7100,42.8900,19328978,0
20130917,42.9700,43.0500,42.5700,42.8500,16850220,0
20130918,42.8000,43.8200,42.7500,43.3100,23932509,0
20130919,43.8300,43.8300,42.7400,42.9600,15956398,0
20130920,42.9600,43.1000,42.5000,42.8500,32089500,0
20130923,42.4200,42.5200,42.0600,42.3100,16476082,0
20130924,42.0700,42.3000,41.7000,41.7300,22394604,0
20130925,41.8300,41.9600,41.2900,41.8100,19188785,0
20130926,41.9200,42.2000,41.4100,41.6100,20494922,0
20130927,41.5700,41.7700,41.5100,41.5900,20034012,0
20130930,41.0600,41.5400,40.9000,41.3200,20358797,0
20131001,41.3700,41.5699,41.0900,41.4900,12776689,0
20131002,41.2000,41.2600,41.0000,41.2600,17788034,0
20131003,41.2200,41.2200,40.6400,41.0000,19049575,0
20131004,41.0000,41.3000,40.9200,41.3000,12329521,0
20131007,40.7900,40.8950,40.6200,40.6200,15290184,0
20131008,40.5500,40.7700,40.2100,40.2400,19256173,0
20131009,40.4300,40.5500,40.0700,40.3600,17030994,0
20131010,40.9600,41.4700,40.4300,41.4400,26580703,0
20131011,40.4400,41.5100,40.3000,41.4300,46034602,0
20131014,41.1400,41.9000,41.1000,41.7500,17183749,0
20131015,41.8600,41.9800,41.4200,41.5400,17256890,0
20131016,41.9100,42.6300,41.7500,42.2100,25933846,0
20131017,42.0400,42.7600,42.0000,42.6800,18826535,0
20131018,42.7200,42.9399,42.3800,42.6800,17581547,0
20131021,42.6400,42.8600,42.5200,42.6200,16458021,0
20131022,42.7500,43.0500,42.5700,42.9400,18654292,0
20131023,42.9100,42.9700,42.7000,42.7600,13612883,0
20131024,42.9300,42.9800,42.5500,42.6900,13956611,0
20131025,42.6400,42.9300,42.5700,42.8600,19837976,0
20131028,42.8300,42.9900,42.5700,42.8300,12704531,0
20131029,43.0100,43.0600,42.6700,42.9600,13106061,0
20131030,43.1100,43.4000,43.0200,43.1000,16039650,0
20131031,43.0400,43.2300,42.6800,42.6900,18770058,0
20131101,42.7200,43.0400,42.5800,42.6700,15539833,0
20131104,42.7500,42.8400,42.5300,42.7000,11922302,0
20131105,42.6700,42.8200,42.5000,42.6300,16605288,0
20131106,42.6200,42.6400,42.2700,42.4400,14751496,0
20131107,42.5600,42.6000,41.7100,41.7100,22432539,0
20131108,41.7200,42.9600,41.7100,42.7100,23461280,0
20131111,42.6900,42.8600,42.4400,42.7500,11764449,0
20131112,42.6800,42.7500,42.0700,42.2800,13385654,0
20131113,42.1600,42.7900,41.8000,42.7600,24062338,0
20131114,42.8800,43.1200,42.5800,43.0900,17831772,0
20131115,42.9800,43.6350,42.9600,43.5400,23401158,0
20131118,43.5800,43.7200,43.3600,43.4100,13117659,0
20131119,43.5150,43.8200,43.3700,43.5600,14700496,0
20131120,43.7300,44.0699,43.4800,43.6200,15790577,0
20131121,43.8100,44.3875,43.7850,44.0800,16450016,0
20131122,44.0000,44.3800,43.9295,44.3600,11035085,0
20131125,44.4800,44.7200,44.4000,44.4800,12363867,0
20131126,44.5300,44.7450,44.2900,44.3100,13429858,0
20131127,44.4800,44.4800,44.0700,44.2700,13655907,0
20131129,44.3900,44.5100,43.9600,44.0200,9770220,0
20131202,44.1100,44.4750,44.0900,44.1800,16740624,0
20131203,44.0700,44.2800,43.5700,43.7300,22409916,0
20131204,43.4000,44.0700,43.3400,43.7500,18009593,0
20131205,43.6200,43.9500,43.2100,43.2500,19050171,0
20131206,43.6700,44.1900,43.4300,44.1100,16911825,0
20131209,44.1400,44.4800,44.1400,44.3200,14011202,0
20131210,44.2200,44.4400,44.0500,44.1100,14352407,0
20131211,44.0700,44.1700,43.4800,43.5200,18230102,0
20131212,43.5700,43.7800,43.4700,43.5000,13744202,0
20131213,43.5200,43.8300,43.4900,43.7300,14097262,0
20131216,43.9700,44.1400,43.8000,43.9800,13254162,0
20131217,43.7600,43.8200,43.4900,43.5900,13376138,0
20131218,43.9800,45.0600,43.6600,44.9300,28013337,0
20131219,44.6200,45.2000,44.5000,45.0200,17692814,0
20131220,45.1000,45.2000,44.8000,44.9600,29401363,0
20131223,45.1200,45.5300,45.1000,45.2100,13037310,0
20131224,45.2500,45.4600,45.1800,45.3900,4355277,0
20131226,45.5000,45.6400,45.4300,45.5400,7310638,0
20131227,45.5900,45.6300,45.3900,45.5000,6844651,0
20131230,45.5700,45.6100,45.3300,45.5000,11321358,0
20131231,45.5200,45.5500,45.1500,45.4000,13243795,0
20140102,45.1500,45.3000,44.9100,45.0200,17344590,0
20140103,44.9900,45.4800,44.9800,45.3400,14693755,0
20140106,45.5300,45.8100,45.3600,45.4200,18521241,0
20140107,45.8000,45.8000,45.2200,45.4000,16963813,0
20140108,45.4000,45.9500,45.3500,45.9200,20907314,0
20140109,45.9700,46.2000,45.8000,46.1600,14389488,0
20140110,46.0600,46.0600,45.6300,45.9400,15532776,0
20140113,45.9600,46.1050,45.4500,45.5600,21059377,0
20140114,45.4800,45.8400,44.9200,45.5900,28526935,0
20140115,45.9399,46.7400,45.7600,46.4000,27430537,0
20140116,46.3000,46.4600,46.0700,46.3900,12893346,0
20140117,46.4800,46.5600,46.1400,46.3900,15168194,0
20140121,46.5100,46.8378,46.2410,46.5000,15534175,0
20140122,46.7400,46.8300,46.5000,46.6700,11817453,0
20140123,46.4000,46.4500,46.0000,46.3500,19832320,0
20140124,46.0400,46.1600,45.4800,45.4800,20323164,0
20140127,45.5300,45.8800,45.2300,45.5300,21418026,0
20140128,45.7900,46.2400,45.6500,45.9600,16150311,0
20140129,45.6300,46.2100,45.4900,45.5900,20556137,0
20140130,45.8500,46.2000,45.7650,46.0500,12714335,0
20140131,45.4100,45.7100,45.2300,45.3400,27381421,0
20140203,45.3100,45.6200,44.3150,44.4300,29578408,0
20140204,44.5700,44.8200,44.2300,44.7700,20853251,0
20140205,44.6000,44.6300,44.1700,44.2300,22141553,0
20140206,44.3700,44.7900,44.2700,44.7800,21097185,0
20140207,45.0500,45.4000,44.8400,45.3700,16998725,0
20140210,45.3900,45.6200,45.2200,45.5200,12522521,0
20140211,45.5400,46.0900,45.4600,45.9700,13577163,0
20140212,45.9600,46.2500,45.8100,45.9900,12219422,0
20140213,45.5600,46.0700,45.4400,45.9800,14638566,0
20140214,46.0300,46.2800,45.8100,46.1300,11372314,0
20140218,46.2900,46.3299,46.0700,46.1300,12151989,0
20140219,46.0500,46.2510,45.4800,45.5300,16219307,0
20140220,45.3900,45.8500,45.2500,45.6300,13443399,0
20140221,45.6200,46.0600,45.4800,45.6000,15452681,0
20140224,45.7300,46.4262,45.7000,46.0800,14234573,0
20140225,46.2000,46.2600,45.9500,46.0800,13842818,0
20140226,46.3500,46.4300,45.8100,46.0500,13918518,0
20140227,45.9500,46.0800,45.6100,46.0500,13849543,0
20140228,46.1000,46.6500,46.0100,46.4200,16349402,0
20140303,46.1100,46.2400,45.9600,46.1500,16133355,0
20140304,46.7200,46.8000,46.4300,46.7400,14951272,0
20140305,46.8200,47.2300,46.6870,47.0900,13660688,0
20140306,47.2900,47.5000,47.1700,47.3400,14726410,0
20140307,47.7600,48.4800,47.6000,47.9500,20512670,0
20140310,47.9000,48.2750,47.5800,48.1500,11860395,0
20140311,48.3400,48.3600,47.7200,47.8100,13430875,0
20140312,47.7000,48.1300,47.5600,48.1200,13505134,0
20140313,48.2300,48.3000,47.7400,47.8400,14813888,0
20140314,47.5900,48.0700,47.2700,47.4000,15347268,0
20140317,47.7000,48.1700,47.5800,48.1300,11085701,0
20140318,48.1700,48.4500,48.1200,48.4000,9757390,0
20140319,48.3800,48.4100,47.4800,47.8100,28292983,0
20140320,47.7000,49.3600,47.7000,49.0300,25208403,0
20140321,49.7900,49.9700,49.0400,49.1200,31046062,0
20140324,49.4800,49.4900,48.8200,48.9800,19677616,0
20140325,49.2500,49.2700,48.9100,48.9600,14659355,0
20140326,49.1900,49.2000,48.4600,48.5000,17399843,0
20140327,49.5100,49.7900,48.6500,49.1000,29075059,0
20140328,49.1400,49.6125,49.0500,49.2900,15008037,0
20140331,49.7500,49.9100,49.4600,49.7400,17901782,0
20140401,49.8800,49.9300,49.5000,49.7700,16398766,0
20140402,49.7700,49.8800,49.5100,49.7600,13036772,0
20140403,49.8100,49.8900,49.5600,49.8300,9598908,0
20140404,50.0500,50.4900,49.5600,49.5600,18702386,0
20140407,49.5800,49.6700,48.6500,48.6600,19653743,0
20140408,48.6600,48.9993,48.4400,48.8300,19086946,0
20140409,49.0700,49.1000,48.6100,49.1000,15928089,0
20140410,49.2200,49.2200,47.7100,47.7100,24910814,0
20140411,47.4500,48.8700,46.7200,48.0800,36428623,0
20140414,48.3700,48.6800,47.4400,48.1100,24321399,0
20140415,48.2700,48.8800,48.0350,48.7800,21749769,0
20140416,49.0600,49.2300,48.6300,49.0900,17866556,0
20140417,49.0200,49.2900,48.8000,48.9300,19399882,0
20140421,49.0800,49.3300,48.9600,49.1200,12477981,0
20140422,49.0400,49.4900,48.9000,49.2300,14203811,0
20140423,49.2000,49.6700,49.2000,49.5900,13309890,0
20140424,49.7400,49.7400,49.1700,49.3200,12617062,0
20140425,49.2700,49.4500,49.0000,49.0500,16274458,0
20140428,49.2700,49.3300,48.5300,48.9400,18411704,0
20140429,49.2700,49.5100,49.1300,49.4700,14753633,0
20140430,49.4500,49.7500,49.3700,49.6400,14982821,0
20140501,49.7400,49.8400,49.4500,49.6400,11850982,0
20140502,49.7700,50.0095,49.5000,49.5800,13369832,0
20140505,49.2800,49.6400,49.1000,49.5600,9128140,0
20140506,49.3900,49.4300,49.0700,49.0900,16213342,0
20140507,49.0000,49.4300,48.8700,49.3900,15507424,0
20140508,49.3500,49.4900,49.2000,49.3300,12902488,0
20140509,49.2700,49.3200,48.9100,49.0800,15174627,0
20140512,49.3800,49.8500,49.3300,49.7600,16450689,0
20140513,49.7800,49.9600,49.6400,49.8100,9707133,0
20140514,49.8600,49.8600,49.1900,49.2900,13263235,0
20140515,49.1000,49.2497,48.6600,49.0300,17370896,0
20140516,49.0100,49.1300,48.7250,49.0800,13923707,0
20140519,48.8400,49.5400,48.8200,49.4900,10533825,0
20140520,49.3600,49.4600,48.8700,48.9600,15095382,0
20140521,49.1800,49.8100,49.1600,49.6700,12934284,0
20140522,49.6800,50.0400,49.6000,49.9900,12160307,0
20140523,49.9100,50.2300,49.7700,50.1600,13167150,0
20140527,50.3000,50.6950,50.2000,50.5500,13322236,0
20140528,50.5300,50.7000,50.3150,50.4400,12465677,0
20140529,50.6100,50.6100,50.1500,50.2700,13028589,0
20140530,50.3200,50.8200,50.3200,50.7800,15489222,0
20140602,50.9400,51.1700,50.8700,51.0900,11828333,0
20140603,50.8800,51.1600,50.7500,51.0900,9293625,0
20140604,50.9500,51.0700,50.8200,51.0400,10129239,0
20140605,51.1100,51.7200,51.0200,51.6300,11862902,0
20140606,51.6600,52.0200,51.6100,51.9800,13152355,0
20140609,51.9000,52.5700,51.8800,52.5100,11049575,0
20140610,52.4000,52.6300,52.1900,52.5900,12331656,0
20140611,52.3500,52.5000,52.0600,52.2400,11735407,0
20140612,52.1200,52.2800,51.6500,51.7100,13420613,0
20140613,51.8900,52.0800,51.7400,51.9000,11111862,0
20140616,51.8800,51.8900,50.9400,51.0900,16310453,0
20140617,51.0300,51.7500,50.9800,51.6600,15470782,0
20140618,51.6900,52.1400,51.5250,52.0400,18077144,0
20140619,52.0000,52.1950,51.9300,52.0200,16335003,0
20140620,52.3800,52.9100,52.2700,52.8900,29836531,0
20140623,52.7000,53.0500,52.5300,52.9800,13122484,0
20140624,52.9300,52.9900,52.4200,52.4900,11226323,0
20140625,52.2900,52.7450,52.0700,52.6000,12815271,0
20140626,52.6200,52.6600,52.0000,52.3700,12545902,0
20140627,52.2300,52.9000,52.1500,52.9000,16864488,0
20140630,52.7400,52.7600,52.4000,52.5600,12928410,0
20140701,52.7300,52.9500,52.6200,52.7200,12482622,0
20140702,52.7600,52.8390,52.5500,52.6600,14443481,0
20140703,52.8900,53.0800,52.8300,53.0000,8741520,0
20140707,52.9000,52.9800,52.4500,52.5000,13551827,0
20140708,52.3000,52.4500,52.1000,52.2500,17282061,0
20140709,52.3000,52.3000,51.9100,52.1900,16116261,0
20140710,51.7800,51.9599,51.5300,51.8100,20066748,0
20140711,51.1300,51.6700,50.8200,51.4900,29998928,0
20140714,51.4100,51.8400,51.1400,51.3100,21252445,0
20140715,51.5100,51.6600,51.2000,51.3500,19309485,0
20140716,51.5800,51.6600,51.0520,51.1700,21620944,0
20140717,51.0800,51.1220,50.6100,50.6800,24397990,0
20140718,50.9700,51.3600,50.7900,51.2800,15487363,0
20140721,51.0000,51.1500,50.8515,51.0500,15236909,0
20140722,51.2000,51.4800,51.0500,51.3500,11921095,0
20140723,51.4300,51.6200,51.2700,51.3300,9109271,0
20140724,51.4500,51.6600,51.4200,51.5900,9939644,0
20140725,51.4900,51.7700,51.4900,51.6000,10049617,0
20140728,51.3100,51.7050,51.1700,51.6000,13468087,0
20140729,51.6500,52.1500,51.4800,51.5400,14511806,0
20140730,51.7300,52.3000,51.6900,52.1000,11439613,0
20140731,51.8600,51.8800,50.8900,50.9000,19642204,0
20140801,50.5000,51.1100,50.2300,50.3500,18813664,0
20140804,50.5500,51.0300,50.5200,50.9900,13380139,0
20140805,50.7300,50.9300,50.2600,50.4000,12767174,0
20140806,49.8700,50.5200,49.8300,50.0600,15271471,0
20140807,50.3400,50.4050,49.6000,49.7000,14109106,0
20140808,49.7300,50.0400,49.4700,50.0000,14563206,0
20140811,50.0800,50.2500,49.7800,49.8900,14666438,0
20140812,49.8600,50.2700,49.7500,49.7800,15220199,0
20140813,50.0200,50.1200,49.8350,49.9900,12283076,0
20140814,50.1100,50.4900,50.0600,50.3800,11904287,0
20140815,50.5000,50.6200,49.8650,50.2100,13297171,0
20140818,50.4700,50.7300,50.4000,50.6900,9913676,0
20140819,50.7700,51.0900,50.7500,50.8600,8718438,0
20140820,50.7900,50.9400,50.6400,50.8500,8402875,0
20140821,51.0000,51.4000,50.9000,51.2900,10102238,0
20140822,51.3400,51.5900,51.1300,51.1800,9210366,0
20140825,51.4800,51.7500,51.4132,51.4500,8665609,0
20140826,51.5700,51.6900,51.4699,51.5600,7027261,0
20140827,51.6500,51.7000,51.2650,51.3400,8315784,0
20140828,51.2100,51.2800,51.0000,51.1500,7717998,0
20140829,51.2650,51.4700,51.1810,51.4400,8863186,0
20140902,51.7100,51.7100,51.2400,51.5700,9990261,0
20140903,51.7500,52.0300,51.3950,51.5500,7735474,0
20140904,51.4900,51.9200,51.4000,51.5700,8306187,0
20140905,51.3800,51.6500,51.1600,51.6500,12102464,0
20140908,51.4800,51.7300,51.3400,51.4700,7746935,0
20140909,51.2300,51.3600,51.0000,51.0700,10744965,0
20140910,51.0800,51.6200,51.0600,51.5200,11381362,0
20140911,51.4000,51.7250,51.3200,51.5900,9073152,0
20140912,51.6700,52.0300,51.5150,51.7000,12575559,0
20140915,51.7300,52.1600,51.6550,51.9400,10414820,0
20140916,51.7800,52.4800,51.7800,52.3100,10524636,0
20140917,52.3900,52.8500,52.1700,52.5100,16919068,0
20140918,52.6300,53.3750,52.6300,53.2400,16388313,0
20140919,53.6000,53.8000,53.2150,53.3600,22553812,0
20140922,53.2600,53.5000,52.8200,52.9000,13445695,0
20140923,52.8500,53.0400,52.0900,52.1000,20596549,0
20140924,52.2200,52.2870,51.8800,52.1300,18245166,0
20140925,52.1000,52.1700,51.4100,51.4100,16684920,0
20140926,51.4500,51.9200,51.3500,51.8700,10753403,0
20140929,51.6700,51.9200,51.3800,51.6900,9995318,0
20140930,51.8000,52.1800,51.7100,51.8700,16669890,0
20141001,51.8400,51.9600,51.2000,51.2600,16526969,0
20141002,51.1900,51.5100,50.8900,51.4000,15434449,0
20141003,51.7800,52.2000,51.5800,52.1000,14018759,0
20141006,52.2600,52.4600,51.9900,52.0300,10872282,0
20141007,51.8400,51.8400,51.0600,51.0800,11889711,0
20141008,51.2500,52.1900,51.0900,52.1500,15267161,0
20141009,52.0600,52.2100,51.0300,51.1200,18744283,0
20141010,51.0100,51.7400,50.6100,50.6400,20211481,0
