DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,1966.2500,1966.2500,1917.5000,1937.5000,2534,0
20010103,1937.5000,1957.5000,1901.2500,1918.7500,4396,0
20010104,1918.7500,1918.7500,1760.0000,1780.0000,6177,0
20010105,1805.0000,1817.5000,1746.2500,1757.5000,3037,0
20010108,1767.5000,1796.2500,1752.5000,1768.7500,2491,0
20010109,1765.0000,1778.7500,1740.0000,1740.0000,2410,0
20010110,1732.5000,1763.7500,1721.2500,1730.0000,3529,0
20010111,1750.0000,1753.7500,1666.2500,1686.2500,3491,0
20010112,1686.2500,1690.0000,1616.2500,1643.7500,4579,0
20010116,1645.0000,1698.7500,1640.0000,1696.2500,3247,0
20010117,1710.0000,1726.2500,1693.7500,1700.0000,5281,0
20010118,1700.0000,1732.5000,1691.2500,1730.0000,2733,0
20010119,1720.0000,1730.0000,1672.5000,1682.5000,4073,0
20010122,1682.5000,1682.5000,1682.5000,1682.5000,0,0
20010123,1695.0000,1727.5000,1675.0000,1720.0000,3079,0
20010124,1725.0000,1758.7500,1715.0000,1757.5000,3218,0
20010125,1766.2500,1786.2500,1753.7500,1772.5000,2223,0
20010126,1792.5000,1792.5000,1745.0000,1755.0000,1468,0
20010129,1805.0000,1821.8739,1747.5000,1763.7500,154885,0
20010130,1748.1239,1781.8739,1720.0000,1758.7500,266585,0
20010131,1730.0000,1740.0000,1675.0000,1700.3999,313185,0
20010201,1709.0000,1737.8000,1700.0000,1710.8000,214545,0
20010202,1710.8000,1731.0000,1696.0000,1727.8000,203025,0
20010205,1759.0000,1774.0000,1740.6000,1762.0000,197075,0
20010206,1768.8000,1769.7999,1706.6001,1731.0000,219860,0
20010207,1736.0000,1755.0000,1731.0000,1738.0000,150705,0
20010208,1738.0000,1751.0000,1685.0000,1714.0000,386215,0
20010209,1714.0000,1735.0000,1695.0000,1733.6000,192395,0
20010212,1755.0000,1790.0000,1753.0000,1790.0000,268135,0
20010213,1790.0000,1790.2001,1769.2000,1778.8000,277005,0
20010214,1779.6001,1781.4000,1720.2001,1720.3999,474450,0
20010215,1718.0000,1734.0000,1713.3999,1732.4000,175345,0
20010216,1736.0000,1743.6000,1723.6000,1731.2000,157140,0
20010220,1732.4000,1734.0000,1684.0000,1692.0000,168980,0
20010221,1692.0000,1708.0000,1623.0000,1626.0000,285955,0
20010222,1656.0000,1656.0000,1593.0000,1641.0000,276870,0
20010223,1645.0000,1645.0000,1594.6001,1617.0000,190765,0
20010226,1612.0000,1634.6001,1608.0000,1630.2001,177725,0
20010227,1630.0000,1694.6001,1630.0000,1692.4000,250575,0
20010228,1708.0000,1708.0000,1630.0000,1636.0000,270765,0
20010301,1636.0000,1658.3999,1614.0000,1643.0000,289310,0
20010302,1640.0000,1664.4000,1622.0000,1646.4000,232650,0
20010305,1670.0000,1670.0000,1621.2000,1641.0000,170830,0
20010306,1660.0000,1662.0000,1614.0000,1619.6001,164365,0
20010307,1635.0000,1648.8000,1628.0000,1641.6001,170385,0
20010308,1650.0000,1690.0000,1640.0000,1674.6001,154220,0
20010309,1675.0000,1677.0000,1626.6001,1634.4000,149515,0
20010312,1625.0000,1639.0000,1541.7999,1562.0000,301355,0
20010313,1579.7999,1595.0000,1550.2001,1575.8000,277130,0
20010314,1540.0000,1559.0000,1481.7999,1514.0000,414125,0
20010315,1524.0000,1599.4000,1523.0000,1570.3999,346395,0
20010316,1575.0000,1601.0000,1559.2000,1560.0000,436155,0
20010319,1560.0000,1564.0000,1525.2001,1540.0000,295155,0
20010320,1560.0000,1592.8000,1539.0000,1541.0000,297205,0
20010321,1531.2000,1540.3999,1504.0000,1509.7999,319020,0
20010322,1501.0000,1502.4000,1454.0000,1502.4000,404915,0
20010323,1490.0000,1529.2000,1481.0000,1509.0000,239475,0
20010326,1520.8000,1550.6000,1520.8000,1549.7999,199620,0
20010327,1542.0000,1585.2001,1537.0000,1584.4000,189370,0
20010328,1584.2000,1584.2000,1554.0000,1583.3999,135900,0
20010329,1574.2000,1594.0000,1560.0000,1562.2000,176770,0
20010330,1582.0000,1620.0000,1579.0000,1610.0000,300470,0
20010402,1630.0000,1674.4000,1630.0000,1655.8000,236140,0
20010403,1640.0000,1643.0000,1594.0000,1604.2000,515790,0
20010404,1552.0000,1560.0000,1502.0000,1536.7999,913655,0
20010405,1542.0000,1550.0000,1534.0000,1548.8000,442425,0
20010406,1559.0000,1559.0000,1520.2001,1531.0000,338545,0
20010409,1540.0000,1544.0000,1520.0000,1523.6000,280410,0
20010410,1545.0000,1549.6001,1530.8000,1541.6001,273795,0
20010411,1541.7999,1546.0000,1536.2000,1540.0000,207030,0
20010412,1540.0000,1556.0000,1539.7999,1556.0000,181045,0
20010416,1550.0000,1554.2000,1534.4000,1551.0000,287915,0
20010417,1548.2001,1570.0000,1538.0000,1570.0000,156340,0
20010418,1584.4000,1618.0000,1569.2000,1600.2001,3405000,0
20010419,1605.0000,1636.6001,1605.0000,1633.0000,320360,0
20010420,1633.0000,1633.0000,1580.0000,1580.0000,858225,0
20010423,1588.0000,1588.0000,1555.3999,1559.7999,218535,0
20010424,1559.7999,1564.4000,1540.0000,1544.0000,271705,0
20010425,1547.0000,1575.2001,1544.2000,1573.2001,201760,0
20010426,1575.0000,1626.0000,1569.0000,1597.0000,314665,0
20010427,1605.0000,1619.6001,1605.0000,1614.0000,246050,0
20010430,1626.0000,1643.6000,1625.8000,1636.0000,453525,0
20010501,1636.0000,1670.0000,1628.0000,1658.0000,244930,0
20010502,1658.0000,1658.0000,1637.8000,1644.0000,944245,0
20010503,1644.0000,1657.4000,1623.0000,1654.0000,208145,0
20010504,1644.0000,1689.0000,1644.0000,1688.0000,279035,0
20010507,1681.0000,1687.0000,1676.4000,1683.8000,211110,0
20010508,1690.0000,1693.0000,1675.3999,1680.0000,201425,0
20010509,1679.7999,1680.0000,1667.6000,1677.2000,215600,0
20010510,1680.0000,1682.0000,1640.0000,1660.0000,483985,0
20010511,1660.0000,1666.7999,1631.0000,1642.0000,395030,0
20010514,1647.0000,1658.0000,1642.2000,1648.3999,239435,0
20010515,1649.0000,1658.0000,1641.0000,1656.4000,218910,0
20010516,1663.0000,1695.3999,1653.0000,1694.2000,249665,0
20010517,1695.0000,1695.0000,1671.0000,1677.2000,248835,0
20010518,1684.0000,1684.0000,1659.2000,1672.4000,298810,0
20010521,1672.4000,1699.7999,1665.0000,1693.6000,163445,0
20010522,1693.3999,1693.3999,1652.6000,1664.0000,251830,0
20010523,1660.0000,1666.0000,1628.0000,1640.0000,262920,0
20010524,1650.0000,1663.6000,1650.0000,1652.2000,147810,0
20010525,1656.0000,1658.0000,1642.0000,1646.4000,79515,0
20010529,1650.0000,1650.0000,1635.0000,1643.3999,109320,0
20010530,1652.0000,1654.6001,1630.0000,1633.2001,157545,0
20010531,1630.0000,1634.0000,1608.3999,1620.0000,178235,0
20010601,1627.0000,1629.0000,1580.0000,1601.7999,155760,0
20010604,1600.0000,1621.7999,1599.7999,1621.4000,133000,0
20010605,1621.4000,1635.0000,1616.2000,1634.0000,177125,0
20010606,1633.6000,1638.0000,1620.0000,1620.0000,140465,0
20010607,1630.0000,1634.7999,1620.0000,1622.0000,205595,0
20010608,1630.0000,1630.0000,1608.0000,1615.2001,87190,0
20010611,1616.0000,1621.0000,1608.0000,1619.0000,119730,0
20010612,1619.0000,1619.4000,1600.3999,1617.2000,130855,0
20010613,1625.0000,1629.7999,1610.3999,1610.3999,149310,0
20010614,1610.3999,1620.0000,1607.2000,1615.0000,184120,0
20010615,1610.0000,1644.0000,1610.0000,1637.0000,380280,0
20010618,1642.0000,1660.0000,1637.6000,1651.0000,219145,0
20010619,1654.0000,1678.0000,1654.0000,1673.2001,264010,0
20010620,1673.2001,1679.7999,1666.4000,1675.0000,347290,0
20010621,1678.0000,1716.0000,1673.2001,1716.0000,518400,0
20010622,1715.8000,1716.0000,1696.6001,1700.3999,264450,0
20010625,1698.0000,1699.6001,1674.0000,1689.0000,183150,0
20010626,1682.0000,1689.6001,1673.6000,1689.0000,250680,0
20010627,1694.0000,1708.0000,1686.0000,1698.6000,229555,0
20010628,1698.8000,1732.0000,1698.8000,1730.2001,330440,0
20010629,1732.0000,1734.0000,1680.0000,1716.0000,1310015,0
20010702,1715.0000,1735.0000,1709.7999,1729.7999,312775,0
20010703,1729.7999,1742.0000,1728.0000,1741.2000,168975,0
20010705,1740.0000,1740.0000,1706.0000,1706.4000,216740,0
20010706,1707.4000,1708.0000,1687.8000,1687.8000,186575,0
20010709,1691.0000,1710.0000,1681.7999,1703.6000,232345,0
20010710,1696.0000,1702.0000,1680.0000,1680.6000,203660,0
20010711,1674.6001,1686.0000,1665.8000,1670.0000,247275,0
20010712,1678.2001,1692.0000,1672.6000,1682.0000,195785,0
20010713,1682.0000,1696.6001,1677.2000,1690.2001,110405,0
20010716,1694.0000,1712.0000,1694.0000,1705.8000,169535,0
20010717,1704.0000,1706.7999,1691.0000,1702.4000,212925,0
20010718,1702.4000,1703.8000,1692.8000,1703.6000,208230,0
20010719,1708.0000,1713.8000,1694.0000,1698.0000,227905,0
20010720,1694.0000,1700.6000,1676.0000,1680.2001,210730,0
20010723,1685.0000,1688.8000,1665.0000,1665.2001,200900,0
20010724,1668.0000,1669.6001,1652.4000,1657.8000,243565,0
20010725,1656.0000,1666.0000,1651.0000,1653.3999,214625,0
20010726,1653.3999,1656.0000,1639.7999,1645.6000,308100,0
20010727,1642.0000,1647.0000,1622.8000,1634.4000,274695,0
20010730,1637.6000,1655.8000,1636.6001,1652.6000,278150,0
20010731,1656.0000,1671.7999,1656.0000,1665.0000,254245,0
20010801,1668.0000,1670.0000,1650.2001,1651.7999,195120,0
20010802,1655.0000,1656.0000,1633.6000,1649.0000,255560,0
20010803,1646.0000,1646.0000,1622.4000,1632.8000,193470,0
20010806,1632.0000,1632.0000,1596.0000,1630.0000,263480,0
20010807,1641.0000,1645.6000,1634.0000,1638.0000,189055,0
20010808,1628.6000,1641.0000,1625.3999,1633.0000,222960,0
20010809,1632.0000,1632.0000,1623.0000,1628.0000,170145,0
20010810,1623.0000,1637.0000,1618.0000,1633.6000,143755,0
20010813,1633.6000,1637.0000,1617.8000,1619.0000,1164890,0
20010814,1615.0000,1615.0000,1604.0000,1606.2000,228625,0
20010815,1614.0000,1633.6000,1614.0000,1628.8000,309175,0
20010816,1628.8000,1629.4000,1616.0000,1623.6000,243995,0
20010817,1618.6000,1618.6000,1570.0000,1584.2000,378735,0
20010820,1585.0000,1588.0000,1556.0000,1560.2001,576925,0
20010821,1562.8000,1583.8000,1562.8000,1564.6001,448735,0
20010822,1569.6001,1570.8000,1550.3999,1551.6001,370540,0
20010823,1551.6001,1568.0000,1548.0000,1548.0000,733445,0
20010824,1548.0000,1552.4000,1543.6000,1544.0000,336385,0
20010827,1548.0000,1554.0000,1527.8000,1535.0000,357210,0
20010828,1535.0000,1545.0000,1415.3999,1544.0000,482560,0
20010829,1554.0000,1565.3999,1531.0000,1562.0000,511615,0
20010830,1567.0000,1580.2001,1566.0000,1570.0000,711675,0
20010831,1565.0000,1567.4000,1556.0000,1564.0000,292010,0
20010904,1558.0000,1558.0000,1520.0000,1530.0000,440240,0
20010905,1530.0000,1530.0000,1453.0000,1479.7999,780870,0
20010906,1480.0000,1519.0000,1480.0000,1511.0000,617970,0
20010907,1511.0000,1521.0000,1453.0000,1463.0000,422410,0
20010910,1450.0000,1494.6001,1442.0000,1485.2001,297240,0
20010911,1485.2001,1485.2001,1485.2001,1485.2001,0,0
20010917,1340.0000,1421.4000,1320.0000,1420.0000,980265,0
20010918,1408.0000,1420.0000,1390.0000,1401.0000,597515,0
20010919,1400.0000,1421.0000,1379.7999,1390.0000,599965,0
20010920,1362.0000,1385.0000,1362.0000,1378.0000,566240,0
20010921,1320.0000,1369.0000,1320.0000,1341.0000,800285,0
20010924,1355.0000,1444.0000,1355.0000,1420.0000,602610,0
20010925,1420.2001,1477.0000,1417.0000,1471.0000,503870,0
20010926,1480.0000,1510.0000,1473.0000,1510.0000,379895,0
20010927,1510.0000,1522.0000,1497.0000,1520.0000,396350,0
20010928,1530.0000,1560.0000,1521.0000,1560.0000,454055,0
20011001,1555.0000,1555.0000,1527.0000,1534.7999,282360,0
20011002,1537.0000,1569.0000,1535.2001,1569.0000,265885,0
20011003,1574.0000,1626.4000,1565.0000,1614.0000,449285,0
20011004,1614.0000,1614.0000,1581.0000,1602.8000,351935,0
20011005,1602.8000,1610.0000,1549.6001,1580.2001,319995,0
20011008,1570.2001,1570.2001,1514.0000,1537.0000,260735,0
20011009,1539.0000,1560.6000,1523.0000,1547.0000,297125,0
20011010,1560.0000,1619.0000,1560.0000,1614.0000,379820,0
20011011,1639.0000,1681.0000,1639.0000,1681.0000,490365,0
20011012,1668.2001,1674.0000,1650.0000,1673.8000,436335,0
20011015,1662.0000,1699.2000,1656.0000,1697.4000,227015,0
20011016,1697.4000,1728.0000,1687.0000,1722.4000,274215,0
20011017,1725.0000,1725.0000,1698.0000,1708.0000,288820,0
20011018,1708.0000,1709.0000,1650.0000,1660.0000,288945,0
20011019,1660.0000,1670.0000,1620.0000,1632.0000,255755,0
20011022,1632.0000,1699.0000,1629.0000,1696.2000,309695,0
20011023,1686.6001,1697.6000,1670.3999,1676.4000,263975,0
20011024,1676.6001,1680.0000,1644.0000,1676.0000,227065,0
20011025,1660.0000,1679.0000,1615.0000,1677.8000,326575,0
20011026,1672.8000,1684.0000,1649.4000,1676.0000,201120,0
20011029,1670.0000,1670.2001,1602.2000,1620.0000,288240,0
20011030,1620.0000,1638.0000,1593.0000,1628.8000,263855,0
20011031,1629.0000,1629.0000,1570.0000,1572.4000,291480,0
20011101,1570.0000,1612.0000,1540.3999,1607.0000,360985,0
20011102,1602.0000,1634.0000,1593.3999,1632.0000,225690,0
20011105,1634.0000,1647.6000,1615.0000,1640.0000,351965,0
20011106,1640.0000,1665.0000,1608.0000,1655.0000,307040,0
20011107,1628.0000,1630.0000,1614.7999,1619.4000,432725,0
20011108,1620.0000,1629.0000,1610.6000,1617.4000,308835,0
20011109,1599.6001,1602.4000,1588.0000,1593.8000,223975,0
20011112,1574.0000,1598.0000,1550.0000,1596.0000,275305,0
20011113,1599.0000,1618.6000,1592.0000,1618.0000,225320,0
20011114,1634.0000,1636.0000,1600.0000,1624.7999,221385,0
20011115,1634.7999,1641.6001,1617.6000,1639.0000,227915,0
20011116,1642.0000,1642.0000,1600.2001,1622.4000,235580,0
20011119,1627.0000,1634.0000,1610.0000,1626.0000,155810,0
20011120,1614.0000,1626.0000,1610.0000,1619.0000,178050,0
20011121,1618.0000,1618.2001,1600.0000,1602.0000,140635,0
20011123,1598.0000,1619.4000,1598.0000,1618.0000,71220,0
20011126,1630.0000,1633.0000,1616.0000,1619.0000,191230,0
20011127,1614.0000,1659.6001,1610.8000,1651.2000,297435,0
20011128,1654.0000,1670.0000,1646.4000,1656.0000,246460,0
20011129,1658.0000,1676.7999,1650.2001,1663.0000,213010,0
20011130,1667.0000,1674.7999,1648.0000,1648.0000,196930,0
20011203,1640.0000,1640.0000,1619.0000,1635.0000,213380,0
20011204,1637.0000,1640.0000,1615.2001,1640.0000,199220,0
20011205,1643.0000,1664.2000,1632.0000,1656.6001,240970,0
20011206,1654.0000,1659.6001,1622.6000,1626.6001,216595,0
20011207,1644.0000,1649.2000,1622.0000,1638.0000,175650,0
20011210,1643.0000,1645.8000,1582.0000,1592.0000,236205,0
20011211,1593.0000,1600.0000,1583.2001,1594.0000,244910,0
20011212,1599.0000,1618.0000,1590.0000,1608.0000,220560,0
20011213,1608.0000,1609.7999,1583.8000,1592.2000,223680,0
20011214,1592.2000,1622.0000,1580.0000,1604.2000,244310,0
20011217,1618.0000,1627.0000,1607.0000,1619.0000,233260,0
20011218,1619.0000,1628.0000,1612.0000,1628.0000,231230,0
20011219,1628.0000,1639.7999,1610.0000,1630.0000,223845,0
20011220,1628.0000,1628.0000,1604.0000,1613.0000,210040,0
20011221,1614.0000,1614.7999,1594.0000,1600.0000,377850,0
20011224,1600.0000,1601.6001,1589.4000,1590.0000,106240,0
20011226,1590.0000,1603.0000,1589.0000,1590.0000,198870,0
20011227,1590.0000,1603.0000,1584.2000,1598.2001,301710,0
20011228,1598.2001,1608.0000,1597.0000,1604.4000,165030,0
20011231,1600.0000,1609.0000,1588.0000,1588.0000,153080,0
20020102,1589.0000,1589.0000,1557.0000,1575.0000,297020,0
20020103,1566.0000,1572.0000,1506.0000,1571.6001,508305,0
20020104,1571.2000,1573.0000,1548.0000,1555.8000,310875,0
20020107,1551.0000,1555.0000,1526.0000,1536.0000,328310,0
20020108,1548.0000,1549.0000,1520.0000,1524.0000,375630,0
20020109,1532.0000,1569.4000,1532.0000,1554.0000,314215,0
20020110,1550.0000,1559.6001,1540.0000,1558.0000,204505,0
20020111,1565.0000,1571.0000,1550.0000,1561.0000,219245,0
20020114,1556.0000,1561.0000,1543.0000,1550.3999,249660,0
20020115,1550.6000,1577.6000,1550.3999,1575.8000,209060,0
20020116,1578.0000,1582.0000,1568.6000,1572.4000,234075,0
20020117,1582.0000,1596.0000,1577.0000,1592.2000,256510,0
20020118,1592.2000,1600.0000,1588.0000,1590.0000,229230,0
20020122,1590.0000,1590.0000,1577.0000,1581.2000,171315,0
20020123,1576.0000,1580.0000,1543.0000,1544.0000,288095,0
20020124,1546.0000,1556.0000,1539.6001,1547.6000,267260,0
20020125,1540.0000,1566.4000,1532.0000,1560.2001,267760,0
20020128,1550.0000,1560.0000,1519.7999,1533.3999,282150,0
20020129,1542.0000,1542.2000,1445.3999,1456.7999,608015,0
20020130,1456.7999,1459.0000,1330.0000,1425.8000,1238670,0
20020131,1440.0000,1485.0000,1439.0000,1483.0000,513985,0
20020201,1483.0000,1483.0000,1442.2000,1465.0000,280755,0
20020204,1447.0000,1449.7999,1408.0000,1413.2001,295255,0
20020205,1412.4000,1428.0000,1386.0000,1403.0000,422350,0
20020206,1405.0000,1420.0000,1391.6000,1415.0000,339570,0
20020207,1395.0000,1428.3999,1364.7999,1422.2000,451205,0
20020208,1468.0000,1502.0000,1456.0000,1480.0000,494010,0
20020211,1483.0000,1497.4000,1481.0000,1483.2001,197130,0
20020212,1480.0000,1485.6000,1470.0000,1479.4000,181155,0
20020213,1484.0000,1547.6000,1478.0000,1541.6001,334895,0
20020214,1541.6001,1547.4000,1521.6001,1543.3999,249275,0
20020215,1524.2000,1531.0000,1480.8000,1485.0000,350085,0
20020219,1487.0000,1488.0000,1451.2000,1455.0000,274170,0
20020220,1458.0000,1478.0000,1412.0000,1474.4000,314835,0
20020221,1425.0000,1443.8000,1402.4000,1420.8000,637810,0
20020222,1400.8000,1414.0000,1376.0000,1406.6001,439265,0
20020225,1420.0000,1438.6000,1414.2000,1430.0000,388890,0
20020226,1430.0000,1454.0000,1427.0000,1450.0000,267950,0
20020227,1454.0000,1496.2000,1451.0000,1474.6001,290025,0
20020228,1477.0000,1503.0000,1474.0000,1479.4000,296775,0
20020301,1474.4000,1474.6001,1450.0000,1474.6001,358460,0
20020304,1480.0000,1510.6000,1472.0000,1509.6001,319410,0
20020305,1496.2000,1522.0000,1495.2001,1512.8000,247340,0
20020306,1513.0000,1534.0000,1489.7999,1523.0000,268785,0
20020307,1521.0000,1523.0000,1468.6000,1495.0000,314950,0
20020308,1502.0000,1508.0000,1484.0000,1493.2001,228925,0
20020311,1480.0000,1486.0000,1459.0000,1468.2001,251420,0
20020312,1455.0000,1478.6000,1454.6001,1478.3999,221345,0
20020313,1473.3999,1482.0000,1466.0000,1478.3999,200490,0
20020314,1479.7999,1502.6000,1479.7999,1495.2001,221625,0
20020315,1500.0000,1508.0000,1498.8000,1508.0000,344070,0
20020318,1508.8000,1517.4000,1473.0000,1485.0000,274620,0
20020319,1487.0000,1497.4000,1472.4000,1479.0000,189505,0
20020320,1474.0000,1476.7999,1455.3999,1460.2001,234005,0
20020321,1455.2001,1466.7999,1444.2000,1448.0000,226420,0
20020322,1437.0000,1445.6000,1428.0000,1444.7999,2945000,0
20020325,1442.0000,1448.6000,1410.0000,1413.8000,241200,0
20020326,1415.8000,1442.8000,1415.8000,1431.7999,227745,0
20020327,1430.0000,1460.0000,1430.0000,1445.8000,206760,0
20020328,1437.0000,1453.8000,1435.3999,1442.8000,200100,0
20020401,1430.0000,1433.8000,1408.2001,1418.0000,238240,0
20020402,1423.0000,1455.0000,1416.6001,1444.7999,330430,0
20020403,1444.0000,1450.0000,1431.0000,1435.0000,319130,0
20020404,1434.0000,1464.0000,1433.3999,1463.0000,263930,0
20020405,1468.0000,1494.7999,1468.0000,1484.0000,280245,0
20020408,1475.0000,1496.0000,1470.2001,1487.8000,213015,0
20020409,1492.8000,1510.8000,1488.6000,1505.2001,261035,0
20020410,1503.0000,1510.3999,1489.2000,1497.8000,259745,0
20020411,1497.8000,1498.0000,1453.6000,1455.2001,298240,0
20020412,1460.2001,1482.4000,1460.0000,1475.0000,209635,0
20020415,1473.0000,1476.7999,1428.0000,1445.0000,206680,0
20020416,1456.0000,1464.6001,1440.0000,1452.2000,229215,0
20020417,1447.2000,1470.0000,1439.6001,1459.6001,190595,0
20020418,1457.8000,1460.0000,1412.0000,1440.0000,269260,0
20020419,1446.0000,1449.0000,1408.0000,1415.8000,278735,0
20020422,1412.0000,1414.7999,1351.0000,1394.2000,668660,0
20020423,1394.2000,1403.0000,1360.0000,1362.4000,364645,0
20020424,1361.0000,1402.0000,1361.0000,1366.7999,372005,0
20020425,1378.0000,1406.0000,1359.4000,1366.7999,475970,0
20020426,1378.0000,1389.0000,1361.0000,1374.2000,303130,0
20020429,1370.0000,1387.4000,1365.2001,1365.3999,277765,0
20020430,1380.0000,1399.6001,1369.4000,1382.4000,314315,0
20020501,1405.0000,1416.0000,1370.3999,1412.2000,355045,0
20020502,1412.2000,1432.0000,1411.7999,1430.2001,324575,0
20020503,1425.2001,1425.2001,1405.8000,1412.4000,254230,0
20020506,1413.0000,1425.6000,1391.0000,1391.0000,177775,0
20020507,1390.0000,1394.7999,1345.2001,1353.0000,372545,0
20020508,1377.0000,1404.0000,1373.0000,1399.0000,323805,0
20020509,1397.0000,1398.6000,1377.4000,1381.7999,204105,0
20020510,1381.7999,1382.8000,1360.0000,1366.0000,212595,0
20020513,1370.0000,1379.7999,1357.6000,1367.2000,244725,0
20020514,1370.0000,1377.8000,1346.0000,1361.4000,442805,0
20020515,1351.4000,1351.6001,1310.0000,1318.0000,753995,0
20020516,1318.0000,1377.8000,1314.0000,1374.2000,528700,0
20020517,1369.2000,1395.0000,1369.2000,1392.4000,343435,0
20020520,1392.4000,1392.4000,1392.4000,1392.4000,0,0
20020521,1358.0000,1365.3999,1335.0000,1338.6000,212095,0
20020522,1344.0000,1361.0000,1340.0000,1360.2001,220975,0
20020523,1363.2001,1372.8000,1351.0000,1366.0000,197325,0
20020524,1366.0000,1368.0000,1344.0000,1356.0000,171185,0
20020528,1352.0000,1356.6001,1337.0000,1341.0000,156840,0
20020529,1341.2000,1357.0000,1339.7999,1341.6001,144425,0
20020530,1335.3999,1360.0000,1330.8000,1342.0000,245770,0
20020531,1343.0000,1348.8000,1333.0000,1339.4000,254935,0
20020603,1339.4000,1344.7999,1286.0000,1291.0000,339700,0
20020604,1283.0000,1298.3999,1270.0000,1290.0000,423420,0
20020605,1298.0000,1320.0000,1295.6000,1301.4000,306020,0
20020606,1298.0000,1307.8000,1271.6001,1280.0000,294095,0
20020607,1260.0000,1312.2000,1260.0000,1300.0000,371270,0
20020610,1299.0000,1324.4000,1287.8000,1292.0000,291475,0
20020611,1294.6001,1303.0000,1252.0000,1260.0000,280905,0
20020612,1263.0000,1297.6000,1263.0000,1284.0000,326230,0
20020613,1281.7999,1290.0000,1256.8000,1256.8000,238180,0
20020614,1258.3999,1301.0000,1236.0000,1289.2000,372755,0
20020617,1316.2000,1380.0000,1310.0000,1376.0000,489485,0
20020618,1376.2000,1383.8000,1350.0000,1377.2000,332030,0
20020619,1370.2001,1376.4000,1349.0000,1367.6000,310885,0
20020620,1367.6000,1380.3999,1340.0000,1360.2001,276205,0
20020621,1342.2000,1360.0000,1333.0000,1340.0000,359955,0
20020624,1338.0000,1360.0000,1311.0000,1357.2000,330880,0
20020625,1361.2000,1380.0000,1344.6001,1345.2001,287270,0
20020626,1320.2001,1344.0000,1309.7999,1324.7999,326285,0
20020627,1342.0000,1343.0000,1313.3999,1338.0000,309885,0
20020628,1346.0000,1381.4000,1346.0000,1364.6001,398950,0
20020701,1364.7999,1370.0000,1342.0000,1342.4000,222275,0
20020702,1362.4000,1362.4000,1306.2000,1308.3999,368710,0
20020703,1306.4000,1318.0000,1280.0000,1309.6001,281165,0
20020705,1334.0000,1357.0000,1322.4000,1354.7999,133055,0
20020708,1354.7999,1368.0000,1340.2001,1354.0000,210485,0
20020709,1353.3999,1358.3999,1308.8000,1311.0000,226760,0
20020710,1316.0000,1330.0000,1200.0000,1248.0000,491005,0
20020711,1240.0000,1275.0000,1220.2000,1270.2000,4865000,0
20020712,1275.0000,1292.0000,1262.4000,1270.0000,287170,0
20020715,1250.0000,1268.6000,1220.0000,1266.6001,343020,0
20020716,1264.0000,1279.0000,1220.0000,1225.4000,387250,0
20020717,1245.4000,1255.2000,1195.0000,1218.0000,421210,0
20020718,1216.0000,1218.0000,1138.0000,1144.6000,557810,0
20020719,1124.6000,1164.8000,1118.7999,1136.2001,492460,0
20020722,1136.2001,1160.0000,1100.0000,1123.0000,528030,0
20020723,1119.4000,1130.0000,1020.0000,1022.0000,813500,0
20020724,1022.0000,1080.0000,952.4000,1067.6000,1146675,0
20020725,1045.0000,1104.4000,1009.0000,1062.2000,809110,0
20020726,1062.2000,1138.3999,1060.0000,1136.4000,4510000,0
20020729,1174.0000,1256.2001,1174.0000,1243.2000,703085,0
20020730,1241.8000,1267.0000,1202.2000,1245.0000,490925,0
20020731,1249.0000,1279.6000,1231.0000,1278.3999,509860,0
20020801,1278.2000,1290.6000,1250.0000,1256.8000,387315,0
20020802,1255.0000,1262.4000,1188.0000,1205.0000,334605,0
20020805,1205.0000,1214.0000,1144.0000,1152.8000,304690,0
20020806,1173.0000,1223.6000,1173.0000,1213.0000,392690,0
20020807,1250.0000,1264.6000,1198.0000,1241.6001,377790,0
20020808,1250.0000,1320.2001,1243.0000,1310.2001,373220,0
20020809,1305.2001,1339.0000,1292.0000,1339.0000,301100,0
20020812,1320.0000,1329.4000,1297.0000,1310.2001,234770,0
20020813,1305.2001,1305.2001,1238.3999,1246.2001,385770,0
20020814,1241.2001,1287.0000,1205.0000,1277.0000,387030,0
20020815,1279.0000,1313.0000,1279.0000,1300.0000,290480,0
20020816,1286.0000,1312.0000,1279.0000,1300.0000,280450,0
20020819,1301.0000,1360.2001,1301.0000,1358.2001,305305,0
20020820,1336.2000,1348.2001,1310.8000,1342.8000,281925,0
20020821,1348.6000,1355.8000,1313.3999,1328.3999,217055,0
20020822,1324.4000,1357.0000,1324.4000,1350.0000,229880,0
20020823,1341.2000,1342.0000,1308.0000,1311.0000,214990,0
20020826,1314.0000,1333.2001,1300.0000,1322.6000,153915,0
20020827,1334.2000,1339.0000,1280.0000,1291.4000,262555,0
20020828,1270.0000,1281.0000,1227.4000,1241.6001,299180,0
20020829,1221.4000,1265.0000,1212.0000,1250.0000,265530,0
20020830,1246.0000,1279.8000,1237.0000,1256.0000,182075,0
20020903,1251.0000,1251.0000,1188.3999,1192.4000,313245,0
20020904,1195.0000,1209.6000,1179.2000,1205.0000,293165,0
20020905,1186.2001,1195.4000,1155.6000,1166.4000,326460,0
20020906,1175.0000,1200.0000,1175.0000,1189.0000,245890,0
20020909,1180.0000,1238.0000,1170.2000,1221.0000,243665,0
20020910,1226.0000,1236.0000,1207.0000,1220.0000,217045,0
20020911,1240.0000,1249.8000,1212.6000,1220.8000,178850,0
20020912,1214.0000,1214.0000,1180.0000,1183.7999,250420,0
20020913,1180.0000,1190.0000,1122.0000,1172.0000,322765,0
20020916,1172.2000,1182.8000,1160.2000,1176.0000,243390,0
20020917,1205.0000,1209.0000,1159.8000,1162.2000,309105,0
20020918,1162.4000,1192.2000,1148.2000,1174.8000,319135,0
20020919,1164.4000,1190.0000,1150.0000,1150.0000,312905,0
20020920,1158.0000,1164.0000,1108.0000,1127.0000,538455,0
20020923,1122.0000,1125.0000,1097.0000,1105.0000,270545,0
20020924,1096.8000,1129.6000,1078.3999,1079.8000,399275,0
20020925,1094.2000,1119.2000,1084.0000,1111.2001,377835,0
20020926,1127.0000,1161.0000,1120.0000,1160.0000,376490,0
20020927,1152.0000,1161.6001,1101.6001,1104.6000,337350,0
20020930,1104.8000,1110.0000,1053.6000,1094.0000,503245,0
20021001,1094.0000,1166.4000,1089.6000,1165.4000,389395,0
20021002,1156.0000,1179.8000,1123.6000,1124.2000,404135,0
20021003,1124.4000,1150.0000,1083.0000,1092.4000,428025,0
20021004,1101.6001,1110.0000,1050.2000,1054.0000,427885,0
20021007,1054.2000,1094.0000,1045.2000,1049.0000,345775,0
20021008,1061.2001,1109.4000,1048.0000,1099.0000,432930,0
20021009,1086.2001,1089.8000,1047.0000,1051.8000,377525,0
20021010,1046.8000,1130.2000,1038.0000,1115.0000,447900,0
20021011,1115.2000,1207.4000,1115.2000,1194.6000,510375,0
20021014,1194.8000,1194.8000,1150.0000,1166.0000,309940,0
20021015,1166.0000,1305.2001,1166.0000,1280.0000,510180,0
20021016,1272.0000,1282.0000,1242.6000,1248.3999,372230,0
20021017,1248.3999,1304.0000,1248.3999,1297.2000,368465,0
20021018,1278.0000,1295.8000,1262.0000,1274.2000,344570,0
20021021,1269.2000,1291.6001,1250.0000,1279.0000,324705,0
20021022,1265.4000,1276.0000,1256.0000,1276.0000,208855,0
20021023,1266.0000,1271.6001,1230.6000,1261.0000,337085,0
20021024,1261.0000,1315.2001,1253.2000,1283.2001,424235,0
20021025,1283.3999,1313.8000,1260.2000,1308.2001,297420,0
20021028,1310.0000,1321.0000,1275.0000,1286.7999,287675,0
20021029,1284.0000,1292.0000,1250.0000,1288.6000,277140,0
20021030,1288.6000,1315.0000,1262.0000,1276.0000,334105,0
20021031,1278.7999,1284.0000,1241.0000,1256.6001,323470,0
20021101,1248.0000,1251.0000,1220.0000,1239.8000,312845,0
20021104,1271.0000,1311.7999,1269.0000,1275.8000,491165,0
20021105,1293.0000,1310.0000,1279.0000,1308.3999,227085,0
20021106,1315.0000,1332.0000,1280.2001,1327.2000,268280,0
20021107,1314.2000,1314.4000,1271.0000,1277.0000,243190,0
20021108,1290.0000,1299.0000,1281.7999,1290.3999,249825,0
20021111,1283.0000,1293.3999,1268.6000,1276.2001,159685,0
20021112,1288.0000,1295.3999,1274.0000,1280.8000,185730,0
20021113,1281.0000,1288.6000,1254.0000,1273.3999,269335,0
20021114,1285.0000,1319.4000,1281.4000,1315.0000,234610,0
20021115,1310.0000,1358.0000,1304.7999,1357.8000,320520,0
20021118,1358.0000,1363.6000,1328.0000,1330.0000,263820,0
20021119,1330.2001,1351.6001,1322.0000,1331.4000,248250,0
20021120,1330.0000,1348.2001,1325.0000,1348.2001,325140,0
20021121,1351.6001,1365.0000,1328.0000,1338.2001,434585,0
20021122,1338.3999,1346.0000,1309.7999,1310.0000,365825,0
20021125,1310.0000,1324.7999,1292.6000,1302.0000,252090,0
20021126,1302.0000,1302.0000,1244.2000,1247.0000,322565,0
20021127,1254.2000,1299.2000,1253.0000,1293.3999,263900,0
20021129,1298.3999,1310.8000,1290.3999,1303.0000,116665,0
20021202,1330.0000,1330.0000,1261.0000,1282.8000,305545,0
20021203,1270.0000,1274.2000,1252.0000,1256.6001,215980,0
20021204,1255.6000,1268.3999,1244.2000,1252.2000,250615,0
20021205,1250.4000,1254.2000,1219.8000,1223.0000,222540,0
20021206,1216.0000,1223.0000,1201.0000,1209.8000,275005,0
20021207,1209.8000,1209.8000,1209.8000,1209.8000,0,0
20021208,1209.8000,1209.8000,1209.8000,1209.8000,0,0
20021209,1205.0000,1220.0000,1188.3999,1191.4000,299610,0
20021210,1196.0000,1217.4000,1191.6001,1215.0000,236540,0
20021211,1204.0000,1247.6000,1204.0000,1232.4000,244800,0
20021212,1220.0000,1231.0000,1191.4000,1201.8000,216630,0
20021213,1198.0000,1204.0000,1177.2000,1180.0000,268370,0
20021216,1185.0000,1229.6000,1185.0000,1226.0000,301280,0
20021217,1211.0000,1225.8000,1208.3999,1211.4000,245885,0
20021218,1211.6001,1211.6001,1172.8000,1180.8000,351035,0
20021219,1176.0000,1199.0000,1154.2000,1161.8000,291755,0
20021220,1174.6000,1189.8000,1161.6001,1181.4000,438285,0
20021223,1180.2000,1210.0000,1174.8000,1188.2000,224860,0
20021224,1188.3999,1195.6000,1179.6000,1185.8000,73215,0
20021226,1185.8000,1204.2000,1160.0000,1166.0000,182430,0
20021227,1163.0000,1172.2000,1129.0000,1133.6000,223640,0
20021230,1138.6000,1150.8000,1131.0000,1148.2000,248425,0
20021231,1147.2000,1157.0000,1121.0000,1157.0000,268750,0
20030102,1162.2000,1206.0000,1154.8000,1206.0000,308770,0
20030103,1201.0000,1208.2000,1190.8000,1202.4000,193200,0
20030106,1202.6000,1250.2000,1202.4000,1242.8000,2550000,0
20030107,1242.8000,1243.7999,1213.2000,1218.6000,255130,0
20030108,1218.3999,1229.2000,1199.8000,1203.3999,170210,0
20030109,1210.0000,1249.0000,1210.0000,1248.0000,215150,0
20030110,1243.2000,1252.0000,1230.6000,1236.2001,231720,0
20030113,1241.0000,1263.6000,1236.2001,1256.4000,253100,0
20030114,1250.4000,1270.0000,1244.0000,1270.0000,233965,0
20030115,1270.0000,1270.0000,1245.0000,1259.8000,276915,0
20030116,1259.8000,1269.8000,1245.0000,1254.8000,276725,0
20030117,1255.0000,1255.0000,1228.7999,1238.3999,251755,0
20030121,1256.0000,1258.0000,1227.0000,1228.0000,194075,0
20030122,1228.2000,1242.0000,1206.0000,1208.0000,265530,0
20030123,1205.0000,1230.2000,1205.0000,1218.6000,219345,0
20030124,1175.2000,1218.6000,1120.8000,1120.8000,778670,0
20030127,1121.0000,1130.0000,1092.4000,1104.4000,413140,0
20030128,1109.4000,1138.2000,1109.4000,1120.0000,347935,0
20030129,1120.2000,1120.2000,1091.0000,1108.3999,324060,0
20030130,1105.0000,1109.0000,1063.7999,1065.0000,412810,0
20030131,1065.0000,1098.0000,1062.0000,1082.4000,354055,0
20030203,1090.0000,1113.7999,1087.0000,1106.6001,292155,0
20030204,1009.6000,1035.2000,990.0000,1034.0000,1722580,0
20030205,1028.0000,1028.2000,1012.4000,1016.4000,779975,0
20030206,1002.2000,1006.2000,962.8000,964.0000,786050,0
20030207,968.2000,978.0000,926.0000,934.0000,656490,0
20030210,933.8000,942.0000,918.0000,940.0000,560580,0
20030211,940.0000,964.4000,940.0000,948.8000,465835,0
20030212,951.8000,958.6000,920.8000,930.0000,347980,0
20030213,955.0000,980.0000,942.0000,959.4000,802130,0
20030214,959.4000,990.0000,959.4000,987.8000,458065,0
20030218,1006.0000,1023.6000,1005.0000,1018.4000,434390,0
20030219,1020.0000,1020.0000,993.0000,1003.6000,246105,0
20030220,1008.6000,1011.0000,995.0000,995.2000,220835,0
20030221,1005.0000,1021.0000,996.0000,1016.2000,309380,0
20030224,1013.6000,1017.0000,989.2000,993.0000,262545,0
20030225,992.8000,1006.4000,984.2000,1006.4000,302140,0
20030226,1006.4000,1007.0000,985.4000,989.2000,338570,0
20030227,994.2000,1015.0000,987.0000,1009.2000,286660,0
20030228,1008.0000,1009.0000,978.0000,985.8000,471190,0
20030303,990.0000,993.0000,963.0000,967.0000,353545,0
20030304,953.2000,966.0000,948.0000,951.2000,344230,0
20030305,954.8000,980.0000,954.6000,979.4000,281380,0
20030306,965.2000,969.0000,948.0000,954.4000,261365,0
20030307,934.0000,967.8000,932.2000,957.6000,326375,0
20030310,946.0000,948.0000,905.0000,906.6000,332265,0
20030311,906.8000,921.8000,888.4000,889.4000,473515,0
20030312,889.6000,895.0000,858.4000,894.0000,649470,0
20030313,912.0000,960.4000,912.0000,954.0000,597510,0
20030314,954.0000,987.0000,954.0000,979.2000,475800,0
20030317,965.0000,1029.2000,964.0000,1029.2000,524540,0
20030318,1033.3999,1036.0000,1004.6000,1019.6000,438950,0
20030319,1019.6000,1038.7999,1019.6000,1037.4000,361075,0
20030320,1030.4000,1053.6000,1014.4000,1042.0000,332565,0
20030321,1065.0000,1095.6000,1042.0000,1089.6000,466770,0
20030324,1085.4000,1085.4000,1034.4000,1039.4000,432390,0
20030325,1042.6000,1050.0000,1021.8000,1037.2000,415980,0
20030326,1040.0000,1040.0000,1016.6000,1029.2000,307120,0
20030327,1015.2000,1018.8000,1002.4000,1008.0000,389450,0
20030328,1002.0000,1003.4000,990.0000,997.0000,278320,0
20030331,977.0000,1006.0000,972.6000,989.0000,364100,0
20030401,989.2000,1016.2000,989.2000,1012.0000,328995,0
20030402,1045.4000,1072.0000,1040.0000,1060.4000,439525,0
20030403,1076.0000,1076.0000,1047.8000,1050.0000,311280,0
20030404,1058.2000,1077.0000,1055.8000,1073.2000,315025,0
20030407,1105.0000,1136.8000,1081.4000,1081.8000,503345,0
20030408,1081.8000,1088.3999,1070.0000,1073.0000,305040,0
20030409,1078.6000,1099.0000,1060.0000,1061.8000,323150,0
20030410,1061.8000,1075.0000,1055.2000,1062.8000,247875,0
20030411,1068.0000,1079.6000,1055.2000,1060.6000,218995,0
20030414,1060.8000,1074.4000,1055.0000,1074.2000,328935,0
20030415,1074.2000,1079.8000,1058.6000,1079.6000,272025,0
20030416,1090.0000,1097.0000,1050.0000,1057.4000,381920,0
20030417,1057.4000,1074.4000,1057.4000,1072.8000,280310,0
20030421,1083.0000,1099.6000,1076.4000,1090.0000,235240,0
20030422,1090.0000,1140.0000,1085.6000,1138.2000,602310,0
20030423,1140.0000,1170.0000,1136.2001,1165.4000,441705,0
20030424,1136.4000,1136.4000,1092.8000,1107.4000,595395,0
20030425,1115.0000,1119.8000,1087.4000,1095.0000,293525,0
20030428,1103.0000,1142.0000,1098.0000,1134.4000,281320,0
20030429,1114.8000,1142.8000,1114.8000,1131.4000,299065,0
20030430,1131.6001,1167.0000,1131.6001,1159.0000,377475,0
20030501,1159.0000,1162.4000,1122.0000,1145.8000,315960,0
20030502,1145.8000,1157.0000,1129.0000,1155.2000,326810,0
20030505,1155.2000,1169.0000,1148.6000,1151.6001,258040,0
20030506,1151.8000,1163.0000,1140.0000,1150.0000,283445,0
20030507,1146.0000,1147.2000,1127.0000,1131.0000,349495,0
20030508,1131.2001,1131.2001,1104.6000,1109.2000,324045,0
20030509,1125.2000,1128.3999,1104.2000,1125.0000,230610,0
20030512,1125.0000,1130.6000,1105.6000,1127.0000,296745,0
20030513,1127.0000,1127.0000,1108.0000,1112.4000,259210,0
20030514,1123.0000,1132.0000,1109.6000,1129.2000,293650,0
20030515,1138.0000,1155.4000,1135.0000,1146.2000,297710,0
20030516,1144.0000,1160.0000,1134.3999,1159.0000,331170,0
20030519,1146.0000,1152.0000,1107.0000,1117.2000,362510,0
20030520,1116.0000,1121.2000,1090.0000,1108.3999,255715,0
20030521,1108.3999,1108.3999,1108.3999,1108.3999,0,0
20030522,1107.0000,1118.0000,1101.0000,1116.0000,278695,0
20030523,1116.2000,1116.2000,1098.0000,1099.7999,235015,0
20030527,1093.0000,1133.2000,1090.7999,1130.2000,345845,0
20030528,1138.7999,1150.0000,1127.0000,1134.3999,359865,0
20030529,1132.0000,1145.2000,1117.4000,1125.0000,323290,0
20030530,1133.6000,1159.0000,1125.0000,1157.6000,321060,0
20030602,1160.0000,1196.4000,1159.0000,1170.0000,366680,0
20030603,1172.0000,1178.0000,1148.2000,1158.0000,321095,0
20030604,1152.0000,1178.7999,1148.0000,1174.3999,258395,0
20030605,1174.2000,1183.7999,1163.0000,1178.6000,225555,0
20030606,1186.0000,1202.0000,1157.8000,1165.4000,344235,0
20030609,1161.0000,1163.2000,1145.0000,1148.0000,189740,0
20030610,1152.0000,1164.7999,1147.4000,1158.6000,177380,0
20030611,1167.0000,1187.0000,1158.0000,1186.4000,238730,0
20030612,1186.4000,1199.3999,1156.8000,1166.0000,276660,0
20030613,1160.0000,1169.0000,1153.7800,1164.0000,187745,0
20030616,1176.0000,1204.2000,1166.0000,1204.0000,326850,0
20030617,1210.0000,1210.0000,1192.0000,1199.3999,268230,0
20030618,1198.0000,1212.0000,1174.0000,1187.8000,391670,0
20030619,1187.8000,1189.0000,1151.0000,1158.0000,306055,0
20030620,1164.0000,1171.4000,1149.0000,1156.0000,366000,0
20030623,1155.7999,1158.3999,1129.0000,1144.3999,250335,0
20030624,1140.0000,1142.0000,1120.0000,1137.8000,298615,0
20030625,1137.0000,1137.0000,1113.0000,1113.0000,286835,0
20030626,1113.2000,1132.4000,1103.7999,1124.0000,327215,0
20030627,1125.0000,1130.0000,1104.3999,1113.7999,256730,0
20030630,1111.0000,1113.6000,1098.0000,1103.6000,444490,0
20030701,1098.0000,1114.0000,1084.0000,1110.7999,351190,0
20030702,1099.2000,1141.4000,1099.2000,1140.0000,334695,0
20030703,1135.0000,1141.0000,1121.0000,1129.6000,183205,0
20030707,1145.0000,1159.9000,1141.0000,1156.0000,273725,0
20030708,1153.0000,1166.6000,1143.0000,1160.0000,278525,0
20030709,1157.6000,1164.2000,1131.0000,1140.2000,330040,0
20030710,1130.0000,1132.4000,1113.0000,1117.0000,301595,0
20030711,1120.0000,1148.6000,1119.0000,1143.2000,258880,0
20030714,1153.6000,1177.0000,1149.3999,1168.7999,319900,0
20030715,1173.0000,1188.0000,1171.0000,1186.0000,419135,0
20030716,1204.0000,1204.0000,1186.2000,1196.0000,362855,0
20030717,1195.7999,1200.0000,1182.2000,1196.0000,357505,0
20030718,1207.0000,1208.3999,1190.6000,1200.3999,325870,0
20030721,1200.0000,1207.0000,1187.4000,1200.0000,263890,0
20030722,1205.0000,1214.6000,1192.0000,1211.6000,308355,0
20030723,1211.6000,1211.6000,1191.2000,1205.0000,291980,0
20030724,1219.0000,1252.2000,1211.6000,1244.0000,510155,0
20030725,1258.0000,1296.7999,1246.4000,1293.0000,501640,0
20030728,1290.0000,1304.7999,1278.0000,1294.0000,327960,0
20030729,1293.7999,1295.0000,1258.2000,1265.6000,311000,0
20030730,1271.0000,1284.0000,1269.2000,1271.4000,243385,0
20030731,1279.6000,1302.0000,1273.0000,1284.0000,330460,0
20030801,1280.0000,1295.0000,1250.7999,1257.2000,271685,0
20030804,1256.0000,1256.0000,1225.7999,1244.3999,322115,0
20030805,1242.0000,1254.3999,1230.0000,1230.0000,298735,0
20030806,1231.0000,1260.3999,1226.2000,1241.8000,308155,0
20030807,1241.0000,1246.0000,1232.6000,1240.0000,309600,0
20030808,1246.0000,1248.0000,1233.0000,1244.0000,163390,0
20030811,1244.0000,1267.8000,1242.8000,1250.2000,209930,0
20030812,1247.0000,1265.0000,1238.6000,1264.0000,214495,0
20030813,1264.2000,1269.7999,1231.4000,1237.6000,266240,0
20030814,1237.0000,1256.0000,1223.8199,1254.7999,195695,0
20030815,1255.0000,1256.6000,1241.0000,1248.0000,118945,0
20030818,1257.2000,1262.8000,1248.3999,1253.0000,152650,0
20030819,1261.0000,1261.6000,1248.0000,1260.0000,159295,0
20030820,1258.0000,1258.2000,1227.8000,1233.2000,263235,0
20030821,1238.0000,1240.3999,1210.2400,1213.6000,311850,0
20030822,1225.0000,1225.3999,1189.7999,1191.8000,317520,0
20030825,1192.0000,1194.7999,1183.6000,1191.4000,240380,0
20030826,1190.6000,1209.6000,1179.6000,1207.4000,218765,0
20030827,1201.0000,1206.0000,1187.6000,1189.0000,171480,0
20030828,1189.2000,1192.0000,1172.2000,1189.0000,221540,0
20030829,1189.2000,1192.8000,1175.2000,1191.4000,172980,0
20030902,1188.0000,1190.0000,1165.6000,1180.2000,399945,0
20030903,1190.0000,1210.6000,1188.1399,1202.0000,411515,0
20030904,1210.0000,1210.3999,1191.4000,1194.0000,247685,0
20030905,1193.3999,1197.0000,1171.6000,1179.0000,243510,0
20030908,1185.0000,1196.0000,1178.6000,1191.6000,239145,0
20030909,1191.0000,1212.0000,1190.0000,1206.2000,255670,0
20030910,1210.0000,1219.6000,1205.2000,1211.6000,255520,0
20030911,1215.0000,1219.6000,1196.8000,1203.0000,325055,0
20030912,1202.0000,1205.0000,1183.0000,1201.0000,221095,0
20030915,1200.0000,1200.2000,1173.3999,1177.0000,284100,0
20030916,1178.0000,1206.6000,1178.0000,1204.0000,276710,0
20030917,1202.0000,1202.0000,1190.7999,1194.3999,179585,0
20030918,1190.0000,1216.0000,1188.0000,1214.2000,274975,0
20030919,1212.0000,1215.0000,1200.0000,1207.0000,275200,0
20030922,1198.0000,1198.0000,1184.6000,1195.0000,200365,0
20030923,1197.0000,1201.4000,1176.2000,1195.6000,235900,0
20030924,1191.0000,1194.0000,1145.2000,1160.0000,438975,0
20030925,1164.0000,1172.6000,1158.2000,1160.0000,248595,0
20030926,1160.0000,1172.0000,1149.7999,1150.0000,271340,0
20030929,1151.0000,1167.6000,1148.6000,1164.2000,242830,0
20030930,1164.0000,1164.0000,1145.0000,1154.0000,303430,0
20031001,1158.0000,1198.0000,1157.2000,1198.0000,322620,0
20031002,1198.0000,1210.0000,1193.3999,1207.4000,243670,0
20031003,1219.0000,1234.0000,1208.0000,1211.0000,322590,0
20031006,1211.2000,1223.7999,1208.2000,1216.4000,147215,0
20031007,1212.0000,1221.6000,1201.0000,1221.6000,233975,0
20031008,1221.6000,1221.8000,1206.4000,1217.6000,180025,0
20031009,1217.6000,1230.0000,1206.6000,1217.2000,281940,0
20031010,1217.2000,1219.2000,1204.0000,1205.7999,182630,0
20031013,1209.0000,1236.6000,1208.2000,1228.7999,191240,0
20031014,1233.0000,1251.6000,1231.0000,1250.0000,280460,0
20031015,1257.0000,1262.6000,1236.0000,1249.7999,263775,0
20031016,1242.0000,1251.6000,1233.2000,1244.0000,268605,0
20031017,1244.0000,1244.0000,1207.6000,1221.6000,338170,0
20031020,1228.0000,1239.0000,1217.0000,1239.0000,211425,0
20031021,1220.0000,1228.0000,1212.4000,1225.3999,291060,0
20031022,1225.3999,1225.3999,1198.6000,1205.0000,269135,0
20031023,1200.0000,1218.3999,1197.0000,1211.2000,239105,0
20031024,1207.0000,1214.3999,1185.7999,1203.6000,280005,0
20031027,1214.0000,1215.7999,1196.0000,1199.6000,204680,0
20031028,1204.6000,1209.0000,1192.0000,1207.2000,295500,0
20031029,1207.2000,1219.0000,1203.0000,1218.0000,251740,0
20031030,1225.0000,1235.0000,1210.0000,1212.0000,296160,0
20031031,1217.0000,1232.2000,1211.8000,1216.6000,248185,0
20031103,1217.0000,1243.0000,1217.0000,1236.0000,223683,0
20031104,1239.0000,1239.6000,1221.6000,1224.6000,232409,0
20031105,1215.0000,1217.7500,1190.2000,1200.6000,293235,0
20031106,1198.0000,1201.6000,1189.2000,1197.4000,242360,0
20031107,1200.0000,1202.0000,1165.0000,1165.6000,402345,0
20031110,1165.6000,1193.7999,1165.6000,1187.6000,344295,0
20031111,1184.0000,1196.6000,1181.6000,1191.4000,181170,0
20031112,1190.0000,1195.3999,1182.4000,1191.6000,176795,0
20031113,1182.0000,1187.8000,1169.7999,1183.3999,246020,0
20031114,1180.7999,1185.0000,1162.0000,1166.2000,250290,0
20031117,1160.0000,1167.4000,1150.3999,1165.7999,222460,0
20031118,1171.0000,1173.0000,1156.0000,1156.2000,245375,0
20031119,1159.0000,1166.6000,1151.2000,1161.8000,195905,0
20031120,1153.0000,1158.0000,1132.6000,1135.2000,295475,0
20031121,1140.0000,1144.2000,1123.2000,1131.8000,325060,0
20031124,1140.0000,1151.4000,1137.0000,1148.0000,323650,0
20031125,1145.0000,1156.4000,1140.7999,1143.6000,280800,0
20031126,1146.0000,1170.2000,1144.7999,1169.0000,237965,0
20031128,1167.0000,1169.6000,1157.0000,1159.0000,103900,0
20031201,1159.0000,1189.2000,1159.0000,1183.2000,303295,0
20031202,1179.0000,1185.2000,1163.0000,1166.2000,286825,0
20031203,1164.7999,1199.6000,1158.6000,1160.7999,349610,0
20031204,1157.0000,1181.2000,1157.0000,1178.3999,296435,0
20031205,1174.0000,1190.0000,1168.3999,1172.6000,187315,0
20031208,1171.0000,1183.7999,1168.0000,1181.0000,171050,0
20031209,1180.0000,1203.6000,1175.7999,1198.2000,348385,0
20031210,1190.0000,1199.0000,1183.6000,1193.6000,264015,0
20031211,1195.0000,1222.6000,1192.8000,1216.8000,287840,0
20031212,1230.0000,1247.0000,1228.2000,1242.4000,364520,0
20031215,1257.0000,1272.0000,1251.2000,1258.0000,442225,0
20031216,1259.0000,1287.0000,1253.3999,1283.6000,386600,0
20031217,1283.2000,1283.2000,1267.0000,1279.0000,246090,0
20031218,1279.0000,1297.0000,1273.0000,1295.9999,288600,0
20031219,1295.9999,1295.9999,1280.0000,1291.4000,342705,0
20031222,1287.0000,1295.9999,1285.3999,1292.8000,254925,0
20031223,1288.0000,1299.5999,1286.2000,1298.0000,185595,0
20031224,1296.4000,1300.9999,1288.2000,1296.6001,89435,0
20031226,1298.0000,1303.7999,1291.7999,1294.2000,48180,0
20031229,1292.0000,1316.3600,1290.8000,1315.9999,228515,0
20031230,1310.0000,1321.2000,1300.0000,1320.3999,176085,0
20031231,1320.0000,1327.0000,1315.0000,1325.6000,187805,0
20040102,1330.0000,1347.0000,1327.6000,1335.8000,224720,0
20040105,1345.9999,1357.3999,1340.0000,1356.4000,263580,0
20040106,1355.9999,1356.4000,1340.3999,1353.2000,231440,0
20040107,1348.0000,1370.0000,1344.7999,1369.7999,319915,0
20040108,1372.0000,1382.0000,1367.8000,1381.7999,292345,0
20040109,1375.9999,1397.0000,1375.3999,1382.6000,328180,0
20040112,1385.9999,1410.0000,1382.6000,1410.0000,312950,0
20040113,1410.0000,1416.2000,1382.8000,1389.7999,368585,0
20040114,1389.7999,1404.9600,1387.3999,1392.2000,229860,0
20040115,1392.2000,1400.3999,1384.7999,1390.9999,271095,0
20040116,1395.9999,1400.6000,1387.3999,1396.2000,271845,0
20040120,1391.2000,1399.5999,1372.6000,1382.0000,250445,0
20040121,1380.0000,1403.0000,1375.3999,1400.6000,265135,0
20040122,1415.0000,1415.0000,1387.0000,1392.2000,216855,0
20040123,1395.0000,1399.2000,1372.6000,1376.7999,279655,0
20040126,1375.9999,1395.2000,1374.2000,1392.6000,202045,0
20040127,1383.0000,1390.6000,1367.0000,1369.0000,211600,0
20040128,1379.0000,1388.7999,1357.0000,1362.0000,248195,0
20040129,1370.0000,1388.7999,1364.7999,1385.3999,202845,0
20040130,1385.3999,1391.2000,1370.8000,1389.0000,218570,0
20040202,1392.0000,1425.2000,1390.6000,1417.6000,353085,0
20040203,1417.6000,1419.4000,1406.7999,1414.7999,220335,0
20040204,1400.9999,1415.8000,1396.6001,1403.0000,275925,0
20040205,1404.0000,1429.2000,1399.0000,1426.6001,202155,0
20040206,1424.7999,1448.7999,1423.3999,1443.6000,264110,0
20040209,1449.0000,1449.4000,1432.0000,1436.6001,193105,0
20040210,1436.6001,1490.0000,1436.4000,1470.0000,431520,0
20040211,1460.9999,1496.7999,1445.0000,1487.0000,442060,0
20040212,1482.2000,1500.0000,1482.2000,1498.2000,348655,0
20040213,1499.5999,1508.0000,1487.8000,1494.4000,267495,0
20040217,1500.0000,1513.2000,1494.5999,1502.3999,171045,0
20040218,1502.6000,1506.9800,1481.7999,1487.2000,200565,0
20040219,1491.2000,1497.3999,1465.2000,1469.2000,290005,0
20040220,1475.0000,1481.7999,1463.2000,1472.8000,257285,0
20040223,1480.0000,1495.0000,1466.7999,1480.6000,208795,0
20040224,1478.0000,1490.2000,1469.5999,1475.9999,233255,0
20040225,1449.2000,1494.7999,1449.2000,1488.0000,213570,0
20040226,1487.0000,1492.0000,1474.3599,1488.3999,198620,0
20040227,1485.9999,1492.0000,1479.7999,1480.0000,250680,0
20040301,1487.0000,1490.3999,1475.0000,1481.7999,184585,0
20040302,1481.7999,1485.0000,1474.2000,1478.3999,263105,0
20040303,1472.0000,1495.8000,1471.7999,1494.0000,229180,0
20040304,1491.4000,1502.8000,1487.0000,1499.5999,147005,0
20040305,1489.0000,1504.0000,1480.9999,1485.6000,247470,0
20040308,1484.0000,1485.6000,1466.6001,1472.2000,163780,0
20040309,1468.0000,1470.9999,1452.0000,1460.0000,233455,0
20040310,1455.0000,1458.0000,1431.6001,1438.2000,270980,0
20040311,1430.0000,1445.8000,1411.7999,1417.0000,371955,0
20040312,1419.0000,1438.0000,1418.3999,1432.2000,274955,0
20040315,1422.0000,1425.0000,1396.6001,1401.2000,372395,0
20040316,1413.0000,1427.0000,1404.7999,1423.6000,267065,0
20040317,1424.0000,1465.2000,1423.3999,1460.2000,278480,0
20040318,1459.0000,1470.3999,1443.0000,1468.2000,243850,0
20040319,1460.9999,1465.9999,1442.0000,1442.0000,223290,0
20040322,1439.0000,1439.2000,1395.9999,1413.7999,374735,0
20040323,1415.9999,1424.7999,1396.6001,1400.0000,280840,0
20040324,1398.0000,1403.2000,1374.0000,1386.4000,345980,0
20040325,1392.0000,1410.8000,1385.9999,1408.2000,242575,0
20040326,1400.9999,1413.3999,1395.0000,1403.7999,204235,0
20040329,1405.6000,1438.7999,1405.6000,1431.2000,195835,0
20040330,1425.0000,1438.0000,1422.0000,1434.4000,173295,0
20040331,1434.4000,1437.0000,1419.5999,1427.0000,256140,0
20040401,1450.9999,1474.7999,1448.2000,1466.4000,461670,0
20040402,1488.0000,1490.9999,1470.3999,1485.9999,280425,0
20040405,1498.0000,1519.7999,1497.0000,1519.7999,308425,0
20040406,1519.7999,1526.2000,1511.4000,1516.4000,312470,0
20040407,1519.0000,1535.9999,1506.7999,1525.0000,626810,0
20040408,1538.0000,1539.4000,1514.0000,1525.3999,284440,0
20040412,1533.7999,1544.0000,1530.0000,1535.3999,194765,0
20040413,1547.0000,1547.2000,1500.3999,1507.0000,352425,0
20040414,1513.0000,1529.4000,1493.0000,1500.9999,357110,0
20040415,1505.0000,1513.3999,1475.9999,1493.6000,322625,0
20040416,1503.0000,1505.9999,1477.2000,1503.6000,242210,0
20040419,1502.0000,1510.2000,1489.2000,1499.5999,185140,0
20040420,1508.0000,1509.4000,1460.0000,1460.0000,300160,0
20040421,1459.7999,1472.3999,1444.0000,1464.0000,314820,0
20040422,1460.9999,1487.3999,1431.7999,1474.0000,455810,0
20040423,1474.2000,1488.6000,1465.0000,1479.2000,213000,0
20040426,1485.9999,1490.0000,1453.2000,1460.6000,227425,0
20040427,1470.0000,1474.0000,1444.7999,1453.2000,237065,0
20040428,1450.0000,1450.2000,1424.5999,1430.2000,291020,0
20040429,1433.2000,1461.7999,1429.7999,1435.9999,328570,0
20040430,1445.0000,1452.6000,1429.5999,1433.0000,246880,0
20040503,1440.0000,1449.4000,1430.6000,1437.2000,218625,0
20040504,1433.0000,1451.7999,1417.0000,1433.3999,253570,0
20040505,1432.0000,1437.0000,1425.9999,1430.0000,212765,0
20040506,1420.0000,1427.6000,1412.6000,1424.0000,215775,0
20040507,1415.0000,1422.0000,1404.4000,1407.2000,345495,0
20040510,1388.0000,1399.0000,1374.5999,1395.0000,333200,0
20040511,1395.2000,1428.7999,1394.7999,1411.4000,348245,0
20040512,1402.0000,1428.0000,1383.0000,1425.0000,334785,0
20040513,1422.0000,1440.0000,1408.0000,1420.2000,256420,0
20040514,1416.2000,1424.7999,1401.4000,1415.9999,202320,0
20040517,1398.0000,1403.0000,1384.4000,1387.8000,300280,0
20040518,1390.0000,1404.4000,1381.6001,1388.6000,218635,0
20040519,1398.0000,1418.0000,1385.0000,1390.9999,251905,0
20040520,1391.2000,1405.9999,1390.9999,1400.2000,191475,0
20040521,1405.9999,1420.0000,1398.6000,1403.0000,244910,0
20040524,1410.9999,1412.6000,1393.6000,1395.9999,214165,0
20040525,1394.4000,1440.3999,1386.6001,1440.0000,295830,0
20040526,1439.0000,1450.6000,1436.4000,1442.2000,228160,0
20040527,1450.0000,1467.6000,1449.0000,1455.9999,250010,0
20040528,1462.0000,1466.7999,1453.2000,1465.9999,200335,0
20040601,1460.3999,1467.0000,1436.2000,1460.0000,266620,0
20040602,1474.0000,1485.3999,1464.5999,1477.2000,203775,0
20040603,1475.9999,1485.8000,1467.2000,1469.0000,204240,0
20040604,1480.9999,1495.8000,1477.8000,1482.0000,213225,0
20040607,1494.0000,1499.5999,1488.0000,1495.9999,173820,0
20040608,1493.0000,1493.0000,1475.3999,1482.3999,179270,0
20040609,1478.0000,1483.0000,1461.2000,1467.6000,170890,0
20040610,1468.0000,1475.6000,1457.8000,1465.2000,163975,0
20040614,1462.0000,1465.0000,1448.3999,1455.2000,165795,0
20040615,1462.0000,1465.6000,1439.0000,1443.0000,303755,0
20040616,1440.9999,1451.2000,1440.0000,1446.4000,159250,0
20040617,1443.0000,1450.6000,1430.9999,1445.2000,158535,0
20040618,1440.0000,1453.2000,1434.5999,1443.3999,236515,0
20040621,1438.0000,1441.2000,1428.2000,1431.4000,195115,0
20040622,1431.4000,1447.6000,1422.0000,1445.9999,203055,0
20040623,1445.9999,1447.2000,1422.6000,1441.6001,244875,0
20040624,1441.6001,1442.3999,1425.9999,1428.0000,216880,0
20040625,1429.2000,1443.3999,1426.4000,1435.0000,418930,0
20040628,1438.0000,1451.6001,1428.3999,1430.6000,234310,0
20040629,1430.6000,1443.0000,1424.4000,1427.0000,217530,0
20040630,1425.9999,1433.0000,1419.2000,1425.6000,293340,0
20040701,1418.0000,1435.9999,1414.0000,1430.0000,256960,0
20040702,1430.0000,1442.0000,1422.6000,1432.0000,144775,0
20040706,1432.0000,1432.2000,1417.6000,1422.0000,157295,0
20040707,1415.9999,1423.6000,1409.5999,1415.6000,227380,0
20040708,1412.0000,1419.4000,1400.2000,1402.3999,173515,0
20040709,1402.0000,1408.7999,1391.7999,1399.4000,186965,0
20040712,1395.0000,1417.6000,1395.0000,1411.4000,154325,0
20040713,1429.7999,1429.7999,1399.5999,1406.2000,160180,0
20040714,1398.0000,1415.9999,1393.6000,1402.2000,190070,0
20040715,1402.8000,1407.0000,1385.3999,1390.6000,219050,0
20040716,1402.0000,1402.0000,1380.0000,1380.2000,230145,0
20040719,1380.8000,1395.9999,1365.0000,1375.9999,227510,0
20040720,1376.2000,1378.7999,1343.7999,1375.6000,295710,0
20040721,1375.6000,1385.9999,1347.0000,1347.0000,260505,0
20040722,1347.2000,1355.2000,1320.0000,1344.5999,386155,0
20040723,1340.9999,1375.9999,1330.0000,1362.0000,352770,0
20040726,1368.0000,1384.7999,1360.0000,1380.0000,308955,0
20040727,1392.0000,1430.0000,1386.2000,1416.7999,397795,0
20040728,1417.0000,1427.2000,1404.5999,1421.6001,304885,0
20040729,1429.5999,1433.7999,1396.4000,1407.0000,266815,0
20040730,1409.5999,1417.6000,1400.9999,1413.0000,172885,0
20040802,1413.0000,1419.7999,1403.3999,1411.7999,209100,0
20040803,1411.6001,1430.0000,1410.2000,1424.0000,214215,0
20040804,1415.9999,1424.0000,1402.0000,1417.6000,167075,0
20040805,1413.0000,1419.7999,1385.0000,1385.9999,219390,0
20040806,1380.0000,1387.3999,1358.7999,1364.4000,267975,0
20040809,1363.0000,1378.2000,1360.0000,1367.0000,122780,0
20040810,1372.0000,1376.6001,1354.0000,1370.6000,210895,0
20040811,1360.9999,1370.8000,1355.8000,1362.2000,193725,0
20040812,1359.0000,1360.9999,1335.9999,1338.0000,240260,0
20040813,1338.2000,1340.0000,1325.0000,1329.5999,239230,0
20040816,1328.0000,1362.6000,1327.0000,1360.9999,234445,0
20040817,1360.9999,1373.2000,1358.0000,1366.4000,205120,0
20040818,1363.0000,1401.7999,1360.0000,1399.4000,282370,0
20040819,1395.0000,1403.7999,1390.6000,1395.9999,193305,0
20040820,1393.0000,1419.7999,1392.2000,1410.0000,202000,0
20040823,1410.0000,1415.3999,1405.3999,1405.3999,132625,0
20040824,1409.0000,1418.7999,1401.6001,1408.2000,174900,0
20040825,1408.3999,1424.7999,1396.7999,1422.0000,179590,0
20040826,1420.2000,1420.2000,1412.6000,1414.5999,115500,0
20040827,1412.0000,1422.0000,1409.2000,1418.3999,128385,0
20040830,1418.6000,1426.2000,1416.4000,1417.6000,107125,0
20040831,1417.8000,1425.0000,1404.7999,1424.7999,156100,0
20040901,1423.2000,1423.2000,1397.0000,1404.2000,193065,0
20040902,1405.9999,1441.4000,1392.8000,1437.8000,269465,0
20040903,1437.8000,1452.2000,1435.2000,1435.2000,138075,0
20040907,1439.0000,1458.2000,1438.6000,1453.2000,180615,0
20040908,1445.0000,1460.0000,1444.7999,1451.2000,204570,0
20040909,1457.6000,1457.8000,1432.0000,1440.0000,201005,0
20040910,1445.9999,1445.9999,1433.6000,1438.2000,189340,0
20040913,1440.0000,1442.2000,1422.2000,1423.6000,195460,0
20040914,1422.3999,1433.6000,1420.9999,1430.0000,200280,0
20040915,1430.3999,1440.0000,1420.8000,1424.4000,215515,0
20040916,1425.9999,1440.8000,1425.9999,1429.4000,118780,0
20040917,1437.0000,1450.0000,1431.7999,1433.6000,258415,0
20040920,1433.0000,1434.0000,1419.7999,1424.7999,161680,0
20040921,1415.0000,1421.7999,1404.4000,1418.7999,259125,0
20040922,1407.0000,1409.2000,1395.6000,1398.3999,233245,0
20040923,1393.0000,1395.0000,1379.5999,1385.3999,241090,0
20040924,1385.0000,1391.4000,1380.2000,1382.6000,163365,0
20040927,1380.0000,1389.2000,1370.9999,1372.8000,209525,0
20040928,1373.0000,1376.7999,1363.2000,1367.2000,287750,0
20040929,1367.2000,1370.8000,1360.0000,1370.0000,260735,0
20040930,1358.0000,1368.7999,1352.6000,1359.7999,356190,0
20041001,1359.7999,1377.3999,1354.7999,1374.4000,297060,0
20041004,1374.0000,1378.0000,1364.0000,1369.7999,319645,0
20041005,1360.0000,1363.3999,1326.4000,1330.0000,589555,0
20041006,1323.0000,1335.9999,1305.9999,1332.0000,875890,0
20041007,1331.4000,1348.7999,1328.0000,1336.2000,490710,0
20041008,1345.0000,1353.0000,1334.5999,1338.0000,345895,0
20041011,1338.0000,1354.7999,1338.0000,1349.5999,173175,0
20041012,1344.0000,1355.9999,1342.6000,1347.6000,211315,0
20041013,1353.0000,1358.0000,1338.2000,1339.7999,260115,0
20041014,1332.0000,1343.0000,1177.4000,1200.0000,2420325,0
20041015,1170.0000,1197.6000,1090.0000,1157.0000,3030400,0
20041018,1144.0000,1204.0000,1144.0000,1193.6000,1096115,0
20041019,1200.0000,1201.2000,1150.0000,1154.0000,934230,0
20041020,1145.2000,1157.2000,1124.3999,1152.0000,1061780,0
20041021,1129.7999,1168.0000,1126.6000,1129.0000,1104100,0
20041022,1110.7999,1125.6000,1085.6000,1094.0000,1631255,0
20041025,1105.0000,1131.6000,1098.5800,1122.0000,768135,0
20041026,1186.0000,1210.0000,1169.0000,1206.6000,1361670,0
20041027,1208.0000,1214.2000,1193.0000,1200.3999,666745,0
20041028,1200.2000,1232.6000,1194.0000,1224.2000,522530,0
20041029,1224.2000,1232.8000,1199.0000,1214.2000,474405,0
20041101,1224.0000,1230.0000,1213.3999,1215.3999,341370,0
20041102,1220.0000,1242.2000,1220.0000,1229.3999,391000,0
20041103,1237.0000,1249.0000,1198.0000,1204.0000,743335,0
20041104,1204.0000,1222.0000,1196.0000,1221.4000,547620,0
20041105,1224.0000,1231.0000,1207.0000,1221.0000,429335,0
20041108,1210.0000,1230.0000,1201.0000,1210.7999,462580,0
20041109,1223.0000,1230.0000,1213.0000,1215.0000,350730,0
20041110,1222.0000,1227.8000,1213.6000,1214.0000,332265,0
20041111,1219.0000,1227.0000,1214.7999,1219.0000,355985,0
20041112,1227.0000,1238.7999,1215.0000,1220.6000,427220,0
20041115,1239.0000,1267.2000,1230.6000,1256.8000,597915,0
20041116,1269.0000,1269.7999,1248.7999,1253.0000,432510,0
20041117,1262.0000,1277.4000,1258.2000,1261.6000,459975,0
20041118,1269.0000,1273.0000,1253.6000,1260.3999,262875,0
20041119,1257.0000,1262.8000,1232.8000,1236.0000,411985,0
20041122,1240.0000,1260.2000,1232.8000,1257.0000,471540,0
20041123,1280.0000,1289.0000,1267.8000,1284.0000,601995,0
20041124,1280.0000,1287.6000,1272.0000,1284.5999,340380,0
20041126,1280.9999,1288.0000,1275.0000,1276.2000,89865,0
20041129,1277.0000,1288.6000,1246.0000,1275.6000,376610,0
20041130,1269.0000,1290.3999,1266.6000,1267.0000,413415,0
20041201,1269.0000,1298.2000,1268.0000,1294.5999,398040,0
20041202,1282.0000,1307.8000,1280.0000,1303.0000,315500,0
20041203,1303.2000,1316.4000,1295.9999,1310.6000,348830,0
20041206,1304.0000,1310.8000,1298.6000,1307.0000,231325,0
20041207,1307.0000,1308.2000,1285.3999,1295.0000,334210,0
20041208,1295.0000,1300.3999,1289.4000,1295.0000,258080,0
20041209,1282.0000,1314.7999,1280.9999,1313.3999,296285,0
20041210,1320.0000,1320.0000,1288.7999,1300.0000,275355,0
20041213,1300.2001,1309.2000,1296.4000,1305.9999,218870,0
20041214,1299.0000,1299.7999,1293.7999,1293.7999,18055,0
20041215,1299.0000,1299.7999,1285.9999,1294.4000,302205,0
20041216,1295.0000,1299.5999,1286.7999,1289.4000,270630,0
20041217,1297.2000,1309.4000,1287.0000,1300.0000,559770,0
20041220,1309.0000,1314.7999,1295.9999,1300.9999,284505,0
20041221,1303.0000,1318.6000,1300.8000,1315.9999,308415,0
20041222,1315.0000,1319.7999,1310.0000,1318.7999,246430,0
20041223,1318.7999,1334.8400,1316.6001,1325.8000,241955,0
20041227,1325.3999,1327.0000,1313.0000,1314.2000,212790,0
20041228,1312.0000,1321.7999,1310.2001,1317.8000,159755,0
20041229,1309.0000,1323.6000,1306.4000,1315.9999,226560,0
20041230,1315.9999,1319.5999,1309.7999,1310.6000,157955,0
20041231,1312.0000,1320.9999,1310.9999,1313.3999,153630,0
20050103,1322.0000,1337.2000,1319.4000,1320.6000,379920,0
20050104,1327.0000,1338.0000,1322.2000,1325.0000,379110,0
20050105,1334.0000,1359.2000,1332.3999,1347.0000,558815,0
20050106,1340.0000,1358.7999,1338.0000,1349.2000,408765,0
20050107,1350.9999,1357.6000,1345.2000,1351.6001,311070,0
20050110,1350.3999,1357.8000,1345.9999,1354.0000,253345,0
20050111,1350.9999,1354.7999,1336.6001,1343.0000,326005,0
20050112,1340.0000,1344.7999,1322.0000,1335.6000,308490,0
20050113,1333.0000,1337.0000,1316.4000,1320.0000,291650,0
20050114,1324.0000,1332.0000,1320.0000,1322.8000,235175,0
20050118,1322.8000,1354.0000,1314.0000,1354.0000,303705,0
20050119,1354.0000,1354.0000,1338.6000,1340.2000,235705,0
20050120,1340.2000,1344.2000,1317.0000,1330.9999,328670,0
20050121,1330.2000,1338.2000,1320.8000,1322.3999,299175,0
20050124,1324.0000,1338.3999,1321.6001,1327.6000,237120,0
20050125,1330.9999,1344.2000,1327.8000,1340.0000,272145,0
20050126,1367.6000,1367.6000,1339.4000,1340.9999,207150,0
20050127,1335.9999,1340.9999,1321.6001,1328.0000,233890,0
20050128,1323.0000,1324.4000,1310.8000,1317.2000,241175,0
20050131,1327.0000,1338.3999,1320.8000,1325.8000,253450,0
20050201,1325.0000,1339.7999,1320.6000,1334.7999,257660,0
20050202,1339.0000,1343.6000,1329.4000,1337.0000,239630,0
20050203,1330.9999,1332.0000,1317.2000,1325.6000,240910,0
20050204,1325.6000,1353.0000,1324.7999,1350.3999,308875,0
20050207,1348.0000,1356.4000,1345.0000,1354.0000,201480,0
20050208,1350.9999,1360.2000,1350.2000,1354.5999,268225,0
20050209,1372.0000,1388.0000,1368.7999,1386.2000,502820,0
20050210,1390.9999,1458.7999,1387.8000,1451.7999,849440,0
20050211,1448.0000,1469.2000,1444.0000,1462.3999,484870,0
20050214,1437.0000,1450.0000,1406.7999,1429.7999,722065,0
20050215,1424.0000,1440.9999,1412.2000,1437.0000,392140,0
20050216,1423.0000,1428.0000,1398.0000,1412.0000,360740,0
20050217,1408.0000,1411.6001,1391.7999,1393.6000,348230,0
20050218,1390.0000,1392.3999,1370.0000,1378.6000,394685,0
20050222,1360.0000,1372.0000,1356.7999,1358.0000,381685,0
20050223,1364.5999,1380.6000,1364.5999,1373.0000,262125,0
20050224,1370.9999,1375.2000,1360.0000,1363.7999,314560,0
20050225,1370.0000,1370.0000,1355.9999,1367.0000,365735,0
20050228,1363.0000,1363.0000,1325.9999,1335.9999,619230,0
20050301,1337.0000,1350.2000,1330.9999,1330.9999,412775,0
20050302,1327.0000,1327.0000,1298.0000,1301.2000,730910,0
20050303,1315.0000,1315.0000,1292.0000,1299.2000,559690,0
20050304,1299.2000,1306.4000,1287.0000,1302.0000,532405,0
20050307,1310.9999,1343.0000,1305.9999,1316.4000,379140,0
20050308,1315.0000,1344.2000,1314.2000,1334.7999,458005,0
20050309,1334.7999,1344.7999,1307.0000,1312.0000,376440,0
20050310,1315.9999,1328.7999,1312.2000,1322.3999,300355,0
20050311,1310.0000,1311.6001,1292.2000,1294.2000,424645,0
20050314,1271.0000,1285.9999,1265.0000,1277.0000,574495,0
20050315,1268.0000,1269.0000,1229.0000,1238.3999,700690,0
20050316,1228.2000,1266.0000,1221.0000,1258.0000,411520,0
20050317,1258.7999,1258.7999,1215.3999,1216.0000,394960,0
20050318,1216.0000,1216.2000,1174.0000,1195.2000,1281050,0
20050321,1172.0000,1175.0000,1156.0000,1158.0000,813200,0
20050322,1120.0000,1149.0000,1120.0000,1124.0000,1142630,0
20050323,1118.0000,1142.0000,1118.0000,1133.3999,729050,0
20050324,1138.0000,1140.0000,1108.0000,1112.2000,780730,0
20050328,1090.0000,1145.7999,1086.0000,1140.4000,1032520,0
20050329,1150.0000,1191.6000,1144.0000,1164.0000,1124535,0
20050330,1150.0000,1155.0000,1134.0000,1143.2000,662205,0
20050331,1130.0000,1133.0000,1104.7999,1108.2000,948280,0
20050401,1100.0000,1116.0000,1003.2000,1018.9999,3523180,0
20050404,1045.0000,1095.0000,1005.0000,1066.0000,2267820,0
20050405,1082.0000,1098.0000,1054.2000,1060.0000,898115,0
20050406,1060.0000,1073.0000,1055.7999,1059.7999,439275,0
20050407,1071.0000,1075.0000,1055.0000,1055.7999,532140,0
20050408,1056.0000,1061.0000,1032.0000,1038.2000,792055,0
20050411,1038.0000,1055.0000,1027.0000,1042.0000,774980,0
20050412,1048.0000,1074.0000,1048.0000,1064.0000,991635,0
20050413,1068.0000,1070.0000,1032.2000,1032.2000,559045,0
20050414,1032.2000,1038.2000,1025.7999,1027.8000,444380,0
20050415,1028.0000,1052.4000,1021.0000,1022.2000,685425,0
20050418,1029.0000,1035.6000,1021.0000,1025.2000,383540,0
20050419,1022.9999,1039.0000,1006.8000,1031.6000,453855,0
20050420,1031.6000,1035.0000,1019.7999,1020.2000,503365,0
20050421,1030.0000,1039.0000,1022.4000,1038.0000,328980,0
20050422,1038.0000,1038.0000,1002.0000,1007.0000,718745,0
20050425,1005.0000,1039.6000,1000.0000,1035.2000,585215,0
20050426,1027.0000,1043.0000,1017.4000,1021.4000,577285,0
20050427,1017.9999,1042.2000,1012.0000,1037.0000,463580,0
20050428,1037.0000,1037.2000,1022.0000,1022.8000,366605,0
20050429,1022.9999,1031.0000,1000.0000,1017.0000,760400,0
20050502,1078.0000,1089.3999,1060.6000,1068.7999,874900,0
20050503,1069.0000,1074.2000,1055.0000,1066.0000,522780,0
20050504,1072.0000,1088.7999,1067.8000,1087.4000,401945,0
20050505,1089.3999,1089.7999,1072.2000,1078.3999,254850,0
20050506,1081.0000,1086.8000,1076.0000,1082.8000,279120,0
20050509,1082.6000,1091.8000,1071.2000,1091.6000,301925,0
20050510,1089.0000,1089.0000,1060.4000,1065.4000,319005,0
20050511,1065.4000,1067.2000,1050.6000,1064.2000,240315,0
20050512,1066.2000,1069.0000,1048.2000,1049.6000,250955,0
20050513,1052.0000,1056.0000,1034.3999,1041.0000,299695,0
20050516,1040.0000,1059.3999,1037.4000,1056.2000,201415,0
20050517,1049.0000,1069.6000,1045.0000,1067.6000,209430,0
20050518,1070.2000,1076.0000,1060.0000,1065.0000,287350,0
20050519,1066.0000,1072.8000,1056.2000,1060.0000,270805,0
20050520,1060.0000,1080.6000,1056.6000,1075.2000,390415,0
20050523,1069.0000,1078.0000,1066.0000,1069.0000,226385,0
20050524,1065.0000,1076.2000,1060.6000,1076.0000,227045,0
20050525,1077.0000,1084.0000,1069.0000,1081.6000,347720,0
20050526,1082.2000,1116.8000,1079.3999,1114.2000,586130,0
20050527,1124.0000,1138.0000,1116.4000,1128.0000,574335,0
20050531,1139.6000,1139.7999,1109.0000,1111.0000,629720,0
20050601,1116.0000,1130.0000,1114.0000,1123.0000,472150,0
20050602,1126.0000,1126.0000,1114.2000,1117.8000,307835,0
20050603,1116.0000,1116.0000,1097.0000,1101.8000,303300,0
20050606,1104.0000,1105.2000,1092.4000,1095.7999,214310,0
20050607,1095.7999,1117.8000,1095.7999,1104.6000,236275,0
20050608,1103.0000,1106.6000,1096.6000,1099.0000,175525,0
20050609,1099.2000,1111.8000,1097.0000,1111.0000,194030,0
20050610,1115.6000,1115.6000,1095.0000,1101.8000,188695,0
20050613,1102.0000,1117.2000,1097.2000,1110.0000,217820,0
20050614,1110.0000,1114.0000,1102.0000,1111.4000,168155,0
20050615,1115.0000,1117.4000,1099.6000,1108.2000,271260,0
20050616,1108.0000,1109.7999,1100.2000,1104.6000,245645,0
20050617,1116.0000,1116.0000,1105.0000,1111.0000,394500,0
20050620,1111.0000,1117.8000,1105.2000,1113.6000,229780,0
20050621,1115.0000,1128.0000,1111.4000,1125.7999,327335,0
20050622,1131.0000,1131.8000,1116.8000,1119.0000,229040,0
20050623,1118.0000,1125.6000,1103.3999,1103.3999,306415,0
20050624,1105.0000,1106.0000,1090.2000,1090.7999,334440,0
20050627,1098.0000,1103.3999,1093.3999,1100.6000,315090,0
20050628,1107.0000,1107.0000,1099.6000,1103.3999,243545,0
20050629,1150.0000,1173.0000,1145.2000,1169.6000,1029175,0
20050630,1173.0000,1178.0000,1160.2000,1162.0000,620080,0
20050701,1169.0000,1176.0000,1167.4000,1172.2000,296080,0
20050705,1175.0000,1193.0000,1172.4000,1189.7999,340480,0
20050706,1191.0000,1200.7999,1182.8000,1182.8000,407260,0
20050707,1171.0000,1191.6000,1170.3999,1185.3999,384130,0
20050708,1188.7999,1203.7999,1185.7999,1201.0000,273145,0
20050711,1201.4000,1217.8000,1197.4000,1210.3999,345930,0
20050712,1203.0000,1212.2000,1202.8000,1210.2000,201430,0
20050713,1210.0000,1214.0000,1203.0000,1211.8000,204385,0
20050714,1216.0000,1222.0000,1212.0000,1213.0000,258075,0
20050715,1213.2000,1224.7999,1211.6000,1224.2000,237765,0
20050718,1219.0000,1221.8000,1201.6000,1202.0000,256500,0
20050719,1209.7999,1218.7999,1208.7999,1214.0000,222100,0
20050720,1214.0000,1219.6000,1202.8000,1213.0000,230380,0
20050721,1205.0000,1216.4000,1203.2000,1211.0000,216930,0
20050722,1210.7999,1216.4000,1205.7999,1214.7999,140465,0
20050725,1214.7999,1219.0000,1205.6000,1210.0000,227240,0
20050726,1212.0000,1213.3999,1204.2000,1206.0000,235055,0
20050727,1206.0000,1217.8000,1206.0000,1215.7999,329660,0
20050728,1217.0000,1221.2000,1210.0000,1214.6000,290050,0
20050729,1213.0000,1217.0000,1203.0000,1204.0000,280030,0
20050801,1205.3999,1209.3999,1194.2000,1201.8000,268245,0
20050802,1201.8000,1217.8000,1200.2000,1215.0000,275500,0
20050803,1208.3999,1221.4000,1206.6000,1220.6000,275505,0
20050804,1216.0000,1224.3999,1208.6000,1222.6000,321045,0
20050805,1218.0000,1219.6000,1212.8000,1216.4000,343175,0
20050808,1217.0000,1227.4000,1217.0000,1220.0000,311845,0
20050809,1220.2000,1232.0000,1218.0000,1228.3999,403510,0
20050810,1254.0000,1274.6000,1243.7999,1244.7999,871800,0
20050811,1240.0000,1259.7999,1237.4000,1253.3999,401635,0
20050812,1253.3999,1253.3999,1239.2000,1246.0000,270560,0
20050815,1243.3999,1247.0000,1236.8000,1243.2000,266290,0
20050816,1243.3999,1247.6000,1231.2000,1232.8000,350500,0
20050817,1231.6000,1240.3999,1227.6000,1230.0000,234560,0
20050818,1229.6000,1232.4000,1215.2000,1227.8000,280890,0
20050819,1229.0000,1230.3999,1221.0000,1224.2000,274555,0
20050822,1225.6000,1233.3999,1215.2000,1220.0000,284510,0
20050823,1215.2000,1217.4000,1208.7999,1214.0000,274740,0
20050824,1211.6000,1216.6000,1193.2000,1197.0000,441920,0
20050825,1197.0000,1199.3999,1191.6000,1194.0000,237855,0
20050826,1187.0000,1193.7999,1180.6000,1185.3999,350365,0
20050829,1166.0000,1193.6000,1160.0000,1180.0000,369070,0
20050830,1186.2000,1192.0000,1174.7999,1185.6000,331435,0
20050831,1178.0000,1184.0000,1161.0000,1184.0000,527435,0
20050901,1175.0000,1192.2000,1170.2000,1187.0000,422005,0
20050902,1202.8000,1203.0000,1183.2000,1186.6000,345300,0
20050906,1190.7999,1203.2000,1190.7999,1202.0000,366905,0
20050907,1196.6000,1205.7999,1194.2000,1203.2000,280880,0
20050908,1198.6000,1202.8000,1192.0000,1195.2000,297080,0
20050909,1198.0000,1227.8000,1195.6000,1224.6000,416020,0
20050912,1221.4000,1240.3999,1215.2000,1220.2000,356640,0
20050913,1217.0000,1230.6000,1206.8000,1220.0000,388765,0
20050914,1225.6000,1230.3999,1212.0000,1215.3999,347700,0
20050915,1222.6000,1229.3999,1214.7999,1219.0000,327495,0
20050916,1222.0000,1227.4000,1215.6000,1226.0000,658865,0
20050919,1226.0000,1226.0000,1205.2000,1207.0000,350840,0
20050920,1213.0000,1233.2000,1206.8000,1210.2000,434020,0
20050921,1200.7999,1210.6000,1187.0000,1188.0000,525980,0
20050922,1188.0000,1198.6000,1174.0000,1196.2000,517135,0
20050923,1193.0000,1214.7999,1187.0000,1201.2000,473430,0
20050926,1217.4000,1224.0000,1208.6000,1213.7999,371550,0
20050927,1218.7999,1224.0000,1204.6000,1215.2000,335570,0
20050928,1220.2000,1224.6000,1210.0000,1219.0000,391870,0
20050929,1215.0000,1248.0000,1213.0000,1245.2000,459505,0
20050930,1247.0000,1247.2000,1231.0000,1239.2000,282585,0
20051003,1234.6000,1236.0000,1222.0000,1230.7999,287125,0
20051004,1234.0000,1239.7999,1218.6000,1223.2000,281735,0
20051005,1224.0000,1239.0000,1219.0000,1222.2000,375165,0
20051006,1229.0000,1239.2000,1223.0000,1233.0000,391480,0
20051007,1241.0000,1245.0000,1227.2000,1237.4000,322735,0
20051010,1240.2000,1251.0000,1227.1200,1237.0000,247150,0
20051011,1234.3999,1243.7999,1226.0000,1234.2000,296905,0
20051012,1224.7999,1244.3999,1224.7999,1230.3999,341950,0
20051013,1228.0000,1251.8000,1227.8000,1245.3999,361775,0
20051014,1245.3999,1245.3999,1245.3999,1245.3999,0,0
20051017,1243.0000,1263.6000,1242.0000,1262.0000,353945,0
20051018,1262.0000,1266.0000,1254.6000,1256.2000,313320,0
20051019,1251.0000,1269.6000,1246.2000,1269.6000,317655,0
20051020,1269.6000,1269.7999,1250.0000,1254.0000,312530,0
20051021,1261.0000,1268.7999,1254.2000,1258.3999,334220,0
20051024,1266.0000,1275.0000,1263.0000,1274.3999,333685,0
20051025,1268.0000,1279.7999,1262.2000,1275.0000,289605,0
20051026,1269.0000,1282.6000,1265.2000,1270.0000,342650,0
20051027,1270.0000,1277.0000,1260.3999,1262.6000,259225,0
20051028,1266.0000,1287.3999,1265.2000,1285.9999,426180,0
20051031,1293.0000,1299.7999,1287.8000,1295.9999,395225,0
20051101,1295.9999,1309.0000,1290.2001,1301.6001,477395,0
20051102,1301.6001,1329.5999,1297.0000,1324.4000,564975,0
20051103,1328.0000,1335.9999,1310.3999,1318.3999,433960,0
20051104,1318.3999,1326.6001,1303.2000,1319.7999,312385,0
20051107,1320.0000,1329.2000,1305.9999,1326.7999,302995,0
20051108,1320.0000,1324.5999,1313.2000,1317.0000,254370,0
20051109,1305.0000,1334.7999,1295.9999,1327.3999,492355,0
20051110,1327.3999,1347.0000,1325.2001,1343.7999,357500,0
20051111,1345.0000,1349.5999,1338.3999,1344.7999,225275,0
20051114,1340.9999,1355.9999,1337.0000,1350.0000,291340,0
20051115,1346.7999,1349.5999,1321.4000,1333.6000,562870,0
20051116,1329.5999,1342.8000,1318.2000,1326.6001,469445,0
20051117,1326.6001,1343.7999,1324.7999,1341.4000,327865,0
20051118,1353.0000,1353.0000,1326.2000,1343.3999,490050,0
20051121,1341.4000,1354.0000,1334.0000,1352.6000,340960,0
20051122,1345.9999,1369.5999,1345.2000,1367.2000,397470,0
20051123,1367.2000,1384.0000,1362.6000,1381.4000,473650,0
20051125,1386.4000,1388.0000,1370.0000,1377.3999,109395,0
20051128,1379.5999,1381.7999,1361.6001,1364.5999,416460,0
20051129,1369.0000,1371.6001,1356.4000,1361.2000,313570,0
20051130,1362.0000,1362.0000,1342.2000,1342.8000,325840,0
20051201,1346.2000,1360.3999,1346.2000,1356.2000,325795,0
20051202,1352.0000,1360.0000,1335.9999,1345.8000,268260,0
20051205,1342.0000,1346.2000,1321.6001,1326.7999,392410,0
20051206,1338.0000,1349.7999,1324.0000,1329.4000,409380,0
20051207,1335.3999,1341.6001,1310.6000,1318.2000,429715,0
20051208,1320.9999,1330.0000,1315.2001,1317.2000,291125,0
20051209,1322.2000,1329.0000,1311.7999,1320.3999,284010,0
20051212,1322.3999,1329.0000,1312.6000,1315.6000,221405,0
20051213,1313.0000,1325.0000,1305.9999,1318.6000,385270,0
20051214,1318.0000,1326.7999,1313.3999,1319.7999,293555,0
20051215,1323.6000,1323.6000,1305.9999,1305.9999,372215,0
20051216,1310.9999,1314.2000,1299.5999,1303.0000,522570,0
20051219,1320.0000,1336.4000,1313.0000,1316.4000,388355,0
20051220,1319.7999,1322.0000,1304.4000,1308.3999,285455,0
20051221,1318.0000,1337.0000,1316.2000,1328.7999,356515,0
20051222,1322.8000,1359.1980,1322.2000,1358.0000,444525,0
20051223,1360.0000,1364.0000,1356.7999,1362.0000,182730,0
20051227,1368.0000,1377.8000,1355.0000,1359.0000,280865,0
20051228,1360.0000,1370.9999,1359.7999,1368.2000,223420,0
20051229,1370.3999,1384.0000,1369.2000,1382.0000,280900,0
20051230,1374.0000,1382.0000,1360.2000,1364.5999,244890,0
20060103,1378.7999,1393.2000,1336.7999,1392.3999,438190,0
20060104,1395.8000,1407.0000,1385.2000,1394.4000,309935,0
20060105,1398.0000,1400.9999,1388.6000,1396.2000,197095,0
20060106,1400.0000,1405.3999,1388.0000,1402.2000,287175,0
20060109,1397.0000,1399.7999,1391.4000,1395.6000,292415,0
20060110,1363.6000,1412.2000,1363.6000,1408.0000,321225,0
20060111,1420.0000,1421.7999,1412.0000,1416.6001,334650,0
20060112,1420.0000,1420.0000,1400.9999,1405.2000,264465,0
20060113,1400.0000,1419.0000,1388.0000,1400.9999,319545,0
20060117,1385.2000,1387.8000,1372.0000,1380.8000,335450,0
20060118,1380.9999,1385.9999,1368.2000,1372.2000,345735,0
20060119,1374.0000,1375.3979,1360.3999,1361.6001,258810,0
20060120,1361.6001,1361.6001,1334.0000,1334.2000,513125,0
20060123,1332.6000,1341.4000,1326.6001,1332.2000,366275,0
20060124,1339.4000,1342.0000,1328.7999,1330.8000,311290,0
20060125,1332.8000,1335.5980,1306.2000,1316.2000,405795,0
20060126,1320.0000,1344.2000,1320.0000,1328.7999,364440,0
20060127,1330.0000,1345.8000,1323.2000,1333.0000,283780,0
20060130,1335.0000,1337.0000,1318.3999,1321.4000,340510,0
20060131,1321.4000,1326.4000,1309.0000,1309.2000,341995,0
20060201,1312.0000,1328.6000,1309.4000,1325.3999,369640,0
20060202,1325.3999,1326.4000,1305.3999,1309.4000,385410,0
20060203,1308.0000,1314.0000,1293.3999,1307.0000,290275,0
20060206,1310.0000,1328.3999,1308.0000,1320.2001,300895,0
20060207,1320.2001,1328.6000,1308.4100,1315.9999,264310,0
20060208,1323.0000,1330.0000,1313.6000,1327.6000,247095,0
20060209,1329.0000,1365.2000,1323.0000,1342.3999,527720,0
20060210,1347.2000,1360.0000,1342.6000,1358.0000,503715,0
20060213,1358.0000,1364.0000,1344.0000,1358.7999,288630,0
20060214,1362.0000,1373.7999,1352.3999,1367.8000,350010,0
20060215,1364.0000,1369.4000,1347.6000,1365.8000,340120,0
20060216,1364.7999,1367.3999,1349.4000,1363.6000,254465,0
20060217,1357.2000,1357.2000,1335.3999,1348.3999,315215,0
20060221,1347.2000,1348.0000,1336.4000,1345.2000,245720,0
20060222,1353.6000,1365.2000,1348.0000,1358.2000,365865,0
20060223,1351.6001,1353.3999,1330.8000,1344.0000,314525,0
20060224,1347.3999,1349.5999,1337.2000,1339.4000,187355,0
20060227,1339.4000,1347.6000,1332.3999,1342.2000,261890,0
20060228,1337.2000,1340.9999,1325.2001,1327.2000,355115,0
20060301,1325.8000,1337.0000,1319.2000,1324.4000,266095,0
20060302,1318.0000,1322.6000,1310.3999,1315.9999,328885,0
20060303,1312.0000,1315.9999,1305.2001,1309.5999,303625,0
20060306,1307.6000,1325.6000,1302.3999,1320.2001,281590,0
20060307,1320.2001,1332.0000,1313.7999,1329.7999,315095,0
20060308,1327.8000,1347.2000,1323.3999,1339.2000,358975,0
20060309,1339.2000,1343.6000,1330.2000,1331.7999,256085,0
20060310,1345.0000,1360.0000,1340.8600,1353.0000,286825,0
20060313,1353.0000,1353.0000,1353.0000,1353.0000,0,0
20060314,1369.0000,1378.0000,1363.7999,1372.2000,304430,0
20060315,1368.0000,1378.0000,1355.2000,1373.2000,310755,0
20060316,1380.0000,1390.0000,1375.0000,1384.7999,357460,0
20060317,1373.0000,1379.4000,1340.6000,1376.4000,977635,0
20060320,1378.0000,1382.3999,1359.0000,1368.2000,362770,0
20060321,1374.4000,1374.4000,1342.0000,1346.6001,433770,0
20060322,1346.6001,1360.3999,1343.6000,1357.8000,247325,0
20060323,1350.8000,1354.4000,1340.2000,1343.2000,248195,0
20060324,1340.0000,1354.0000,1330.0000,1348.6000,276260,0
20060327,1342.3999,1349.4000,1332.8000,1343.0000,280730,0
20060328,1335.1000,1342.2000,1318.3999,1320.6000,413420,0
20060329,1323.0000,1328.0000,1320.0000,1323.6000,424085,0
20060330,1326.7999,1326.7999,1312.3999,1321.4000,418375,0
20060331,1325.2001,1334.6019,1317.8000,1321.7999,368130,0
20060403,1328.0000,1328.0000,1312.0000,1313.3999,370160,0
20060404,1313.3999,1323.6000,1308.0000,1321.4000,336490,0
20060405,1321.4000,1330.2000,1314.4000,1319.0000,335760,0
20060406,1314.0000,1319.0000,1307.0000,1308.7999,310030,0
20060407,1307.0000,1307.2000,1283.0000,1287.6000,434995,0
20060410,1292.3999,1294.0000,1276.0000,1283.7999,313075,0
20060411,1267.8000,1290.0000,1261.0000,1267.8000,396695,0
20060412,1270.0000,1276.4000,1261.0000,1267.8000,265245,0
20060413,1267.8000,1272.0000,1258.3999,1268.0000,258285,0
20060417,1264.0000,1270.2000,1255.0000,1258.3999,303890,0
20060418,1260.3999,1270.7999,1237.8000,1269.6000,444905,0
20060419,1270.0000,1282.3999,1269.3999,1273.2000,274980,0
20060420,1267.0000,1277.0000,1260.6000,1274.0000,291385,0
20060421,1283.0000,1284.5999,1270.3999,1276.8000,282855,0
20060424,1276.8000,1288.6000,1270.7999,1285.6000,235715,0
20060425,1285.8000,1292.8000,1264.2000,1272.8000,309280,0
20060426,1277.4000,1281.2000,1265.3999,1280.8000,283605,0
20060427,1280.8000,1309.2000,1274.0000,1298.7999,386415,0
20060428,1300.0000,1314.0000,1292.6000,1305.0000,387510,0
20060501,1315.0000,1315.9999,1292.0000,1293.7999,303375,0
20060502,1298.0000,1311.6001,1292.0000,1306.4000,263000,0
20060503,1302.0000,1308.0000,1295.8000,1300.2001,281285,0
20060504,1300.2001,1313.0000,1299.0000,1299.5999,270890,0
20060505,1307.3999,1307.3999,1300.2001,1302.8000,313415,0
20060508,1305.9999,1312.0000,1303.0000,1306.7999,299205,0
20060509,1310.9999,1327.0000,1307.0000,1324.2000,384365,0
20060510,1324.2000,1334.2000,1318.2000,1330.8000,465620,0
20060511,1298.0000,1303.7999,1257.0000,1263.0000,1505470,0
20060512,1256.0000,1273.0000,1246.6000,1263.6000,653270,0
20060515,1266.0000,1280.6000,1265.0000,1277.6000,401525,0
20060516,1280.0000,1290.9999,1276.0000,1280.9999,288730,0
20060517,1278.0000,1280.0000,1242.2000,1250.0000,543600,0
20060518,1244.2000,1252.2000,1228.3999,1231.2000,508370,0
20060519,1232.4000,1234.2000,1217.2000,1223.2000,530700,0
20060522,1215.0000,1232.8000,1212.8000,1225.0000,528500,0
20060523,1224.0000,1234.0000,1214.7999,1219.6000,449365,0
20060524,1221.0000,1227.6000,1200.6000,1208.0000,553860,0
20060525,1220.0000,1222.0000,1209.6000,1218.2000,382350,0
20060526,1224.0000,1231.4000,1210.6000,1229.3999,270795,0
20060530,1232.4000,1236.0000,1209.0000,1212.0000,347350,0
20060531,1216.0000,1219.7999,1205.2000,1216.0000,325865,0
20060601,1216.0000,1224.7999,1209.7999,1223.3999,285350,0
20060602,1230.0000,1233.0000,1214.3999,1222.2000,267350,0
20060605,1216.0000,1222.2000,1206.6000,1207.8000,233195,0
20060606,1212.8000,1215.7999,1193.6000,1205.7999,386720,0
20060607,1211.0000,1223.0000,1204.6000,1204.6000,351065,0
20060608,1206.0000,1220.2000,1202.0000,1209.3999,297985,0
20060609,1209.0000,1214.0000,1198.0000,1204.2000,254950,0
20060612,1206.2000,1209.3999,1188.7999,1190.0000,271965,0
20060613,1191.4000,1200.0000,1181.8000,1182.8000,451350,0
20060614,1182.8000,1191.0000,1171.2000,1185.3999,430685,0
20060615,1195.0000,1201.6000,1178.0000,1200.6000,420205,0
20060616,1195.2000,1200.3999,1189.0000,1197.4000,465010,0
20060619,1197.4000,1203.0000,1184.0000,1189.3999,273035,0
20060620,1194.0000,1202.2000,1190.3999,1197.0000,301915,0
20060621,1202.6000,1206.8000,1195.2000,1196.4000,284545,0
20060622,1194.3999,1199.0000,1183.6000,1187.4000,254500,0
20060623,1183.3999,1195.7999,1183.0000,1185.2000,201515,0
20060626,1182.6000,1188.0000,1181.2000,1184.0000,227400,0
20060627,1186.0000,1188.7999,1172.4000,1174.6000,316670,0
20060628,1177.2000,1187.0000,1170.7999,1173.3999,291725,0
20060629,1180.0000,1188.0000,1171.6000,1185.3999,532140,0
20060630,1185.3999,1190.7999,1177.2000,1181.0000,530045,0
20060703,1181.2000,1194.0000,1181.2000,1191.4000,191015,0
20060705,1191.6000,1195.0000,1182.0000,1186.8000,315930,0
20060706,1186.8000,1195.7999,1181.0000,1189.2000,267735,0
20060707,1188.0000,1189.6000,1174.8800,1179.3999,337860,0
20060710,1184.0000,1196.4000,1182.8000,1194.0000,249810,0
20060711,1192.0000,1196.0000,1181.2000,1189.2000,434720,0
20060712,1192.8000,1193.0000,1174.2000,1179.2000,263765,0
20060713,1180.0000,1182.8000,1165.3999,1167.2000,338620,0
20060714,1165.2000,1169.7999,1152.6000,1155.2000,422940,0
20060717,1157.8000,1162.8000,1150.3999,1160.3999,256110,0
20060718,1175.0000,1175.0000,1156.0000,1167.6000,294365,0
20060719,1175.0000,1193.0000,1171.0000,1186.8000,451300,0
20060720,1186.8000,1191.6000,1181.8000,1190.2000,243260,0
20060721,1193.6000,1196.0000,1175.3999,1183.2000,391050,0
20060724,1186.4000,1204.6000,1185.0000,1196.8000,270675,0
20060725,1193.0000,1203.3999,1187.6000,1198.7999,276590,0
20060726,1199.0000,1209.2000,1192.6000,1204.6000,307400,0
20060727,1209.6000,1216.8500,1203.0000,1208.0000,288760,0
20060728,1208.0000,1208.0000,1208.0000,1208.0000,0,0
20060731,1214.0000,1219.6000,1207.6000,1213.3999,257860,0
20060801,1213.3999,1213.3999,1193.6000,1207.0000,339065,0
20060802,1210.0000,1212.6000,1198.7999,1205.6000,229450,0
20060803,1209.0000,1214.0000,1193.7999,1199.3999,305335,0
20060804,1210.0000,1212.2000,1197.0000,1201.4000,334585,0
20060807,1200.0000,1200.7999,1190.0000,1196.2000,270965,0
20060808,1199.6000,1201.6000,1190.0000,1193.6000,294295,0
20060809,1197.8000,1200.0000,1164.7999,1169.7999,674815,0
20060810,1180.0000,1217.2000,1176.0000,1206.4000,712750,0
20060811,1216.0000,1233.0000,1208.0000,1231.4000,587655,0
20060814,1234.0000,1244.0000,1234.0000,1234.0000,330390,0
20060815,1245.0000,1252.6000,1235.0000,1251.8000,379090,0
20060816,1257.0000,1265.0000,1254.0000,1260.2000,381860,0
20060817,1260.2000,1274.0000,1256.8000,1271.6000,354980,0
20060818,1273.2000,1279.0000,1272.0000,1278.0000,362400,0
20060821,1278.0000,1278.0000,1266.1079,1275.0000,267475,0
20060822,1271.4000,1272.2000,1256.6000,1262.2000,371515,0
20060823,1260.0000,1264.7999,1256.0000,1264.0000,192500,0
20060824,1266.6000,1270.6000,1257.8000,1260.0000,255150,0
20060825,1256.0000,1263.3999,1254.6000,1263.0000,209835,0
20060828,1270.0000,1276.2000,1265.3999,1270.3999,347190,0
20060829,1269.0000,1273.6000,1265.6000,1272.0000,264830,0
20060830,1267.6000,1282.6000,1265.3999,1282.6000,280180,0
20060831,1274.0000,1280.9999,1271.6000,1276.4000,265925,0
20060901,1285.0000,1288.7999,1276.4000,1282.6000,270785,0
20060905,1283.7999,1290.0000,1280.0000,1284.5999,252495,0
20060906,1276.4000,1282.0000,1270.6000,1280.0000,342255,0
20060907,1280.0000,1283.7999,1267.2000,1278.0000,399000,0
20060908,1279.0000,1290.3999,1277.0000,1284.7999,280000,0
20060911,1285.0000,1298.0000,1285.0000,1294.4000,288905,0
20060912,1298.0000,1309.0000,1295.9999,1300.0000,426315,0
20060913,1300.9999,1310.0000,1295.0000,1305.0000,280395,0
20060914,1302.0000,1308.2000,1301.6001,1306.6001,274585,0
20060915,1313.0000,1315.9999,1307.8000,1314.4000,519760,0
20060918,1314.4000,1320.0000,1308.2000,1310.9999,278115,0
20060919,1310.9999,1313.1399,1304.4000,1311.7999,331860,0
20060920,1313.0000,1315.9999,1308.0000,1311.6001,275810,0
20060921,1310.0000,1313.2000,1302.0000,1307.8000,259710,0
20060922,1307.8000,1309.0000,1298.3999,1300.9999,221755,0
20060925,1312.0000,1328.8560,1302.0000,1320.0000,478995,0
20060926,1324.0000,1335.9999,1320.0000,1329.5999,503370,0
20060927,1330.0000,1332.2000,1318.0000,1325.8000,363240,0
20060928,1325.6000,1329.0000,1319.2000,1324.7999,227875,0
20060929,1326.4000,1326.4000,1319.2000,1325.2001,300985,0
20061002,1325.9999,1327.2000,1316.7999,1325.9999,284880,0
20061003,1328.0000,1338.2000,1327.0000,1333.7999,319570,0
20061004,1333.7999,1345.8000,1330.6019,1343.0000,304370,0
20061005,1344.0000,1347.0000,1338.3999,1344.7999,223140,0
20061006,1345.0000,1345.0000,1335.2000,1340.3999,212110,0
20061009,1340.6000,1340.6000,1328.6000,1336.2000,299325,0
20061010,1336.2000,1343.0000,1330.0000,1337.0000,252345,0
20061011,1334.0000,1345.0000,1331.4000,1340.6000,301045,0
20061012,1345.9999,1351.4000,1343.0000,1347.0000,279430,0
20061013,1344.0000,1348.0000,1340.2000,1345.3999,251825,0
20061016,1346.2000,1349.0000,1342.2000,1347.6000,172185,0
20061017,1347.2000,1348.0000,1335.6000,1344.2000,271960,0
20061018,1348.0000,1350.0000,1335.0000,1340.3999,168005,0
20061019,1338.0000,1338.2000,1324.5999,1332.2000,344740,0
20061020,1332.6000,1332.6000,1322.0000,1329.5999,242865,0
20061023,1323.0000,1339.4000,1321.6001,1336.7999,284235,0
20061024,1333.0000,1337.8000,1330.0000,1334.0000,313720,0
20061025,1334.2000,1339.4000,1329.0000,1336.6001,251940,0
20061026,1341.6001,1359.5999,1335.8000,1355.6000,462445,0
20061027,1355.8000,1359.5999,1346.6001,1347.8000,423110,0
20061030,1350.6000,1353.6000,1343.2000,1347.8000,214475,0
20061031,1347.8000,1352.0000,1334.5999,1343.3999,278625,0
20061101,1343.0000,1347.0000,1329.4000,1335.3999,409525,0
20061102,1330.0000,1335.8000,1326.4000,1333.6000,394440,0
20061103,1335.9999,1338.0000,1327.0000,1336.4000,247610,0
20061106,1337.0000,1355.0000,1337.0000,1350.0000,416710,0
20061107,1350.0000,1363.6000,1350.0000,1357.3999,392370,0
20061108,1357.3999,1375.3999,1355.2000,1367.6000,346765,0
20061109,1370.0000,1377.0000,1359.0000,1360.8000,344630,0
20061110,1380.0000,1399.4000,1380.0000,1392.6000,883675,0
20061113,1391.7999,1419.7999,1391.7999,1413.0000,721195,0
20061114,1418.0000,1429.7999,1416.4000,1424.7999,476395,0
20061115,1425.0000,1448.7999,1421.7999,1439.7999,668960,0
20061116,1445.0000,1450.9999,1434.0000,1447.2000,395020,0
20061117,1448.0000,1449.4000,1426.2000,1440.9999,470595,0
20061120,1437.2000,1440.2000,1428.7999,1438.3999,243225,0
20061121,1438.3999,1444.0000,1431.6001,1436.7999,248290,0
20061122,1435.6000,1440.3999,1420.2000,1431.4000,269475,0
20061124,1419.0000,1426.7999,1414.5999,1424.0000,127655,0
20061127,1419.0000,1419.7999,1397.0000,1405.0000,502710,0
20061128,1400.0000,1411.6001,1394.0000,1397.0000,501285,0
20061129,1400.0000,1405.9999,1397.0000,1402.6000,288690,0
20061130,1403.6000,1410.9999,1395.9999,1406.4000,322965,0
20061201,1400.9999,1405.2000,1383.3999,1395.3999,367735,0
20061204,1402.6000,1408.7999,1398.2000,1402.0000,268830,0
20061205,1401.6001,1409.7999,1395.6000,1405.9999,263255,0
20061206,1405.9999,1407.6000,1399.7999,1405.2000,275800,0
20061207,1410.2000,1415.3999,1403.3999,1405.3999,221340,0
20061208,1406.4000,1415.0000,1400.9999,1407.0000,187615,0
20061211,1410.0000,1429.7999,1410.0000,1420.0000,323680,0
20061212,1420.2000,1432.2000,1420.0000,1422.0000,424090,0
20061213,1430.0000,1432.0000,1422.0000,1423.0000,241975,0
20061214,1420.6000,1440.9999,1416.7999,1440.6000,347510,0
20061215,1450.2000,1450.2000,1438.0000,1442.6000,548970,0
20061218,1450.9999,1459.4000,1445.9999,1456.2000,428840,0
20061219,1452.0000,1454.5999,1443.3999,1444.5999,394865,0
20061220,1435.9999,1443.6000,1432.0000,1439.0000,397200,0
20061221,1444.0000,1445.9999,1435.0000,1439.0000,272210,0
20061222,1439.7999,1443.0000,1429.0000,1433.3999,209325,0
20061226,1428.0000,1443.2000,1427.3999,1440.2000,191475,0
20061227,1448.7999,1451.2000,1439.2000,1445.8000,184825,0
20061228,1442.0000,1448.0000,1435.8000,1437.6000,204355,0
20061229,1438.0000,1439.2100,1429.7999,1433.2000,228635,0
20070103,1437.2000,1449.0000,1431.7999,1443.0000,508410,0
20070104,1442.0000,1449.0000,1425.3999,1430.2000,435210,0
20070105,1430.2000,1435.3999,1419.2000,1423.6000,382400,0
20070108,1423.7999,1440.0000,1415.3999,1430.6000,401700,0
20070109,1435.0000,1438.0000,1420.0000,1425.8000,275365,0
20070110,1419.2000,1430.2000,1415.0000,1427.6000,264675,0
20070111,1432.6000,1434.2000,1422.6000,1425.8000,366020,0
20070112,1425.9999,1428.6000,1415.8000,1421.4000,234895,0
20070116,1424.4000,1427.0000,1418.3999,1423.6000,266350,0
20070117,1429.5999,1435.0000,1422.3999,1428.2000,329965,0
20070118,1412.6000,1434.7999,1412.6000,1418.7999,232520,0
20070119,1424.7999,1430.8000,1418.7999,1427.3999,338800,0
20070122,1423.0000,1424.0000,1402.0000,1409.2000,411340,0
20070123,1400.0000,1404.0000,1391.7999,1395.9999,438580,0
20070124,1393.0000,1397.8000,1386.4000,1397.6000,421270,0
20070125,1393.0000,1397.6000,1373.0000,1377.8000,510340,0
20070126,1378.0000,1382.0000,1365.3999,1371.7999,520470,0
20070129,1374.7999,1380.9999,1365.0000,1367.0000,469440,0
20070130,1367.0000,1374.0000,1359.7999,1364.0000,387195,0
20070131,1365.9999,1372.3999,1358.7999,1369.0000,400085,0
20070201,1372.0000,1380.8000,1368.3999,1378.2000,383695,0
20070202,1378.3999,1387.6000,1378.2000,1381.4000,266115,0
20070205,1380.0000,1390.0000,1379.0000,1385.9999,233430,0
20070206,1388.2000,1395.8000,1384.0000,1390.0000,377555,0
20070207,1394.0000,1398.6000,1385.0000,1392.8000,255155,0
20070208,1392.8000,1395.6000,1381.6001,1391.7999,296995,0
20070209,1391.7999,1395.2000,1370.3999,1378.7999,303070,0
20070212,1382.0000,1385.9999,1367.2000,1371.2000,268236,0
20070213,1376.4000,1384.4000,1370.9999,1382.3999,268931,0
20070214,1385.0000,1390.9999,1382.3999,1385.2000,364430,0
20070215,1382.6000,1386.6001,1378.3999,1382.3999,371200,0
20070216,1383.2000,1397.3999,1380.3999,1391.2000,324415,0
20070220,1395.0000,1403.7999,1391.6001,1398.2000,296725,0
20070221,1392.0000,1398.0000,1390.0000,1393.7999,290130,0
20070222,1389.0000,1396.6001,1380.0000,1386.7999,410930,0
20070223,1383.6000,1386.7999,1375.2000,1375.8000,374255,0
20070226,1375.9999,1380.0000,1370.0000,1373.6000,491457,0
20070227,1368.0000,1375.0000,1307.6000,1335.3999,834025,0
20070228,1326.4000,1351.7999,1320.0000,1342.0000,634045,0
20070301,1329.0000,1350.2000,1316.6001,1348.2000,564722,0
20070302,1369.0000,1400.8000,1364.0000,1390.8000,1172075,0
20070305,1383.3999,1400.2000,1381.6001,1385.6000,547330,0
20070306,1390.2000,1398.0000,1383.0000,1394.7999,476185,0
20070307,1393.6000,1398.0000,1384.5999,1385.9999,416378,0
20070308,1397.0000,1398.3999,1380.2000,1387.2000,426475,0
20070309,1395.0000,1397.8000,1374.4000,1381.4000,371855,0
20070312,1377.0000,1384.4000,1366.6001,1375.6000,335275,0
20070313,1373.0000,1375.6000,1345.3999,1347.2000,615861,0
20070314,1353.7999,1353.7999,1322.3999,1340.0000,803558,0
20070315,1340.0000,1349.7999,1334.5999,1340.9999,577860,0
20070316,1353.7999,1353.7999,1331.4000,1337.3999,683550,0
20070319,1340.8000,1362.3999,1337.0000,1357.2000,546501,0
20070320,1357.2000,1370.8000,1352.0000,1367.6000,642819,0
20070321,1367.2000,1379.5999,1356.6001,1373.7999,669648,0
20070322,1373.7999,1373.7999,1358.6000,1364.2000,592055,0
20070323,1364.2000,1369.5999,1358.0000,1362.3999,455067,0
20070326,1361.6001,1366.6001,1350.0000,1359.0000,506810,0
20070327,1359.4000,1361.6001,1348.3999,1351.7999,380342,0
20070328,1348.2000,1352.0000,1338.7999,1343.0000,558266,0
20070329,1357.0000,1357.0000,1336.2000,1344.0000,427584,0
20070330,1343.6000,1348.2000,1332.2000,1344.4000,555625,0
20070402,1350.0000,1350.0000,1336.6001,1343.0000,481413,0
20070403,1343.0000,1356.6001,1342.0000,1352.8000,592579,0
20070404,1355.9999,1357.8000,1342.0000,1346.4000,406879,0
20070405,1344.0000,1348.0000,1340.0000,1344.5999,414816,0
20070409,1349.5999,1350.2000,1342.8000,1344.5999,356818,0
20070410,1342.0000,1347.2000,1334.5999,1338.0000,565938,0
20070411,1338.0000,1342.0000,1327.6000,1329.7999,570035,0
20070412,1340.0000,1340.0000,1323.0000,1332.8000,481261,0
20070413,1338.0000,1338.7999,1330.2000,1338.2000,515515,0
20070416,1341.4000,1355.9999,1339.2000,1352.2000,609478,0
20070417,1335.3999,1371.7999,1335.3999,1363.0000,583698,0
20070418,1365.9999,1375.6000,1363.3999,1369.0000,493924,0
20070419,1366.7999,1381.2000,1361.2000,1379.2000,517648,0
20070420,1385.9999,1394.4000,1381.2000,1390.6000,616963,0
20070423,1388.0000,1395.2000,1382.8000,1390.9999,442161,0
20070424,1390.9999,1392.0000,1380.2000,1388.3999,441446,0
20070425,1397.0000,1400.0000,1392.0000,1399.5999,563916,0
20070426,1395.0000,1401.2000,1389.5999,1395.8000,521761,0
20070427,1395.0000,1408.6000,1387.2000,1402.8000,498492,0
20070430,1418.3999,1418.3999,1392.8000,1398.2000,471223,0
20070501,1400.0000,1404.7999,1393.2000,1400.6000,368235,0
20070502,1384.0000,1413.7999,1383.2000,1408.3999,502546,0
20070503,1409.5999,1416.6001,1404.4000,1413.0000,528726,0
20070504,1415.9999,1422.6000,1410.6000,1417.0000,427940,0
20070507,1420.9999,1439.7999,1420.2000,1432.0000,595598,0
20070508,1424.5999,1437.3999,1422.2000,1435.0000,341610,0
20070509,1440.0000,1448.0000,1430.0000,1440.0000,598153,0
20070510,1440.0000,1444.0000,1429.4000,1444.0000,519716,0
20070511,1453.0000,1459.4000,1435.9999,1451.6001,1086034,0
20070514,1450.9999,1455.0000,1442.0000,1449.4000,460470,0
20070515,1452.2000,1455.9999,1438.2000,1441.4000,567507,0
20070516,1442.0000,1450.2000,1429.4000,1449.2000,651181,0
20070517,1449.2000,1449.2000,1443.3999,1444.5999,342075,0
20070518,1446.7999,1449.0000,1440.0000,1444.4000,448122,0
20070521,1442.0000,1444.0000,1435.9999,1439.7999,425150,0
20070522,1441.6001,1445.0000,1436.4000,1438.7999,418948,0
20070523,1441.4000,1447.2000,1437.3999,1438.2000,507599,0
20070524,1438.0000,1443.3999,1425.9999,1430.8000,618844,0
20070525,1439.4000,1440.0000,1431.6001,1439.0000,386722,0
20070529,1445.3999,1447.0000,1432.0000,1437.8000,436365,0
20070530,1434.4000,1446.7999,1427.6000,1441.7999,497302,0
20070531,1440.2000,1450.6000,1438.3999,1446.7999,498893,0
20070601,1454.0000,1459.2000,1447.2000,1453.0000,519027,0
20070604,1450.3999,1454.4000,1449.7999,1450.9999,414317,0
20070605,1443.0000,1456.6001,1442.3999,1446.4000,448655,0
20070606,1445.0000,1446.6001,1440.0000,1443.3999,445535,0
20070607,1441.2000,1449.5999,1427.0000,1427.6000,674716,0
20070608,1427.6000,1433.3999,1418.2000,1430.6000,570780,0
20070611,1425.8000,1440.6000,1423.0000,1433.0000,357791,0
20070612,1433.0000,1448.7999,1430.2000,1430.8000,676795,0
20070613,1437.6000,1450.2000,1427.3999,1450.2000,534580,0
20070614,1445.0000,1452.0000,1440.2000,1446.7999,484969,0
20070615,1448.6000,1455.2000,1448.0000,1450.8000,570606,0
20070618,1450.8000,1458.2000,1447.0000,1450.0000,329014,0
20070619,1445.3999,1454.0000,1444.0000,1452.2000,462974,0
20070620,1454.0000,1455.0000,1438.2000,1440.3999,529369,0
20070621,1439.0000,1441.4000,1424.5999,1440.9999,559343,0
20070622,1442.0000,1445.9999,1424.0000,1425.0000,625603,0
20070625,1425.2000,1434.0000,1413.6000,1422.2000,703047,0
20070626,1424.5999,1428.6000,1409.7999,1418.7999,527650,0
20070627,1410.0000,1414.0000,1398.3999,1412.0000,718965,0
20070628,1414.0000,1419.4000,1402.0000,1409.0000,448965,0
20070629,1418.0000,1418.0000,1391.4000,1400.6000,630321,0
20070702,1408.6000,1408.6000,1397.3999,1404.0000,453873,0
20070703,1405.6000,1413.7999,1404.2000,1408.7999,252131,0
20070705,1400.9999,1408.0000,1397.3999,1405.3999,427515,0
20070706,1403.3999,1405.8000,1395.9999,1401.6001,403051,0
20070709,1403.6000,1411.7999,1400.9999,1404.5999,407604,0
20070710,1400.8000,1400.8000,1378.0000,1378.6000,795053,0
20070711,1372.8000,1379.2000,1363.0000,1372.8000,779995,0
20070712,1376.4000,1388.3999,1370.2000,1386.2000,741151,0
20070713,1391.6001,1395.9999,1386.4000,1390.9999,584842,0
20070716,1390.9999,1402.6000,1387.0000,1395.8000,467060,0
20070717,1394.4000,1399.0000,1388.6000,1393.2000,545204,0
20070718,1387.3999,1395.3999,1378.0000,1390.0000,899703,0
20070719,1394.0000,1398.0000,1390.0000,1393.2000,657144,0
20070720,1387.2000,1400.0000,1377.6000,1380.8000,839399,0
20070723,1382.8000,1388.7999,1372.0000,1377.0000,700949,0
20070724,1363.0000,1375.9999,1353.0000,1354.2000,1082337,0
20070725,1360.0000,1383.3999,1350.0000,1363.2000,939791,0
20070726,1342.0000,1359.0000,1323.2000,1332.3999,1437009,0
20070727,1323.7999,1337.9979,1298.3999,1307.2000,1156439,0
20070730,1304.2000,1312.2000,1288.3999,1304.2000,965405,0
20070731,1314.0000,1320.0000,1282.0000,1283.6000,967985,0
20070801,1274.2000,1291.7999,1200.0000,1291.4000,1937957,0
20070802,1294.4000,1307.3999,1267.0000,1276.2000,940088,0
20070803,1282.3999,1282.3999,1231.8000,1232.8000,1497582,0
20070806,1236.4000,1291.2000,1225.3999,1291.2000,1269015,0
20070807,1280.0000,1332.0000,1274.6000,1310.9999,1108560,0
20070808,1317.0000,1339.2000,1304.5999,1329.5999,872995,0
20070809,1270.2000,1352.8000,1253.2000,1285.9999,1292485,0
20070810,1267.8000,1323.0000,1265.3999,1293.3999,947380,0
20070813,1303.3999,1320.0000,1293.0000,1295.6000,731890,0
20070814,1301.6001,1302.6000,1262.2000,1268.6000,803220,0
20070815,1260.3999,1286.2000,1257.8000,1264.3999,709327,0
20070816,1258.2000,1286.7999,1231.0000,1279.0000,1112400,0
20070817,1310.2001,1334.0000,1296.7999,1319.2000,1144665,0
20070820,1324.5999,1330.0000,1304.5999,1315.0000,537700,0
20070821,1319.0000,1330.9999,1310.0000,1316.2000,529355,0
20070822,1330.0000,1343.6000,1324.2000,1333.7999,869865,0
20070823,1340.0000,1344.2000,1327.0000,1341.6001,673445,0
20070824,1335.9999,1353.3999,1333.7999,1352.0000,624915,0
20070827,1353.0000,1354.4000,1337.6000,1340.9999,317130,0
20070828,1335.9999,1338.0000,1304.5999,1304.5999,609171,0
20070829,1310.0000,1325.9999,1299.7999,1322.6000,366650,0
20070830,1310.9999,1318.7999,1297.0000,1312.0000,352815,0
20070831,1324.5999,1329.7999,1310.0000,1320.0000,437715,0
20070904,1320.6000,1334.5999,1309.4000,1331.2000,533005,0
20070905,1317.8000,1320.2001,1306.2000,1310.0000,536688,0
20070906,1312.2000,1314.5999,1292.8000,1294.7999,474350,0
20070907,1284.2000,1290.6000,1268.7999,1271.0000,681444,0
20070910,1279.3999,1293.7999,1264.7999,1283.0000,496950,0
20070911,1288.7999,1302.2000,1283.0000,1298.2000,485645,0
20070912,1297.2000,1304.4000,1287.3999,1293.7999,494260,0
20070913,1295.9999,1309.0000,1293.0000,1302.0000,487190,0
20070914,1296.6001,1301.7999,1289.5999,1299.2000,463161,0
20070917,1292.0000,1300.6000,1283.0000,1299.4000,360065,0
20070918,1304.7999,1337.0000,1303.0000,1337.0000,867093,0
20070919,1340.6000,1358.7999,1338.2000,1351.2000,671653,0
20070920,1344.0000,1356.7999,1337.8000,1342.8000,478345,0
20070921,1356.6001,1357.8000,1334.7999,1344.5999,786059,0
20070924,1340.0000,1340.9999,1334.7999,1335.2000,453664,0
20070925,1335.0000,1346.4000,1326.2000,1341.6001,560379,0
20070926,1344.4000,1355.8000,1335.8000,1350.6000,778754,0
20070927,1349.4000,1353.0000,1341.7999,1349.4000,539725,0
20070928,1345.6000,1357.8000,1342.2000,1353.0000,496605,0
20071001,1349.5999,1375.0000,1345.8000,1371.7999,566563,0
20071002,1370.0000,1380.0000,1368.2000,1379.0000,516313,0
20071003,1372.3999,1383.7999,1369.7999,1378.2000,400020,0
20071004,1380.0000,1385.0000,1373.2000,1378.3999,382945,0
20071005,1385.3999,1396.6001,1380.2000,1387.8000,548791,0
20071008,1382.8000,1393.0000,1380.0000,1387.3999,284055,0
20071009,1389.0000,1402.6000,1382.3999,1402.2000,451669,0
20071010,1398.0000,1398.2000,1350.8000,1370.6000,720465,0
20071011,1375.2000,1375.2000,1357.0000,1362.6000,635565,0
20071012,1362.6000,1365.2000,1357.6000,1361.7999,577081,0
20071015,1361.4000,1364.0000,1328.2000,1335.8000,657185,0
20071016,1328.0000,1329.5999,1317.0000,1324.7999,569088,0
20071017,1330.0000,1332.8000,1294.2000,1315.9999,891125,0
20071018,1310.9999,1314.2000,1294.0000,1297.6000,598954,0
20071019,1294.4000,1301.2000,1264.3999,1265.3999,950765,0
20071022,1250.2000,1278.6000,1250.2000,1270.7999,684930,0
20071023,1282.8000,1287.8000,1269.0000,1285.3999,601383,0
20071024,1280.9999,1285.0000,1246.0000,1276.8000,852345,0
20071025,1276.8000,1283.7999,1169.2000,1235.7999,3216380,0
20071026,1258.7999,1269.2000,1210.2000,1243.0000,1134692,0
20071029,1243.2000,1269.0000,1243.0000,1264.0000,674948,0
20071030,1262.0000,1273.6000,1254.2000,1256.2000,440705,0
20071031,1259.0000,1272.7500,1246.0000,1262.4000,549795,0
20071101,1230.6000,1237.8000,1183.7999,1186.8000,185650,0
20071102,1186.8000,1188.0000,1127.4000,1182.4000,1884982,0
20071105,1177.0000,1223.7999,1164.2000,1190.6000,1331866,0
20071106,1191.6000,1245.3999,1191.6000,1241.0000,927003,0
20071107,1209.6000,1227.2000,1146.2000,1160.0000,582347,0
20071108,1121.0000,1174.2000,1079.7999,1120.0000,2073141,0
20071109,1105.4000,1178.0000,1100.7999,1141.2000,1581785,0
20071112,1130.6000,1167.0000,1126.0000,1135.6000,802904,0
20071113,1147.2000,1192.4000,1138.2000,1183.6000,915480,0
20071114,1200.0000,1203.7999,1166.0000,1188.6000,1014383,0
20071115,1181.4000,1181.4000,1120.4000,1139.0000,1112347,0
20071116,1141.4000,1144.3999,1115.6000,1128.7999,1137301,0
20071119,1117.2000,1120.0000,1091.4000,1107.0000,1056962,0
20071120,1112.6000,1112.6000,1061.2000,1088.7999,1272472,0
20071121,1067.4000,1077.4000,1017.2000,1026.6000,1844823,0
20071123,1040.0000,1071.8000,1027.4000,1060.6000,628881,0
20071126,1068.3999,1072.0000,1043.0000,1051.2000,1200804,0
20071127,1060.0000,1098.3999,1060.0000,1089.7999,1044125,0
20071128,1102.2000,1157.8000,1098.2000,1154.3999,1214640,0
20071129,1156.4000,1158.3999,1114.0000,1146.6000,906104,0
20071130,1177.6000,1197.4000,1150.3999,1162.6000,982839,0
20071203,1154.0000,1158.0000,1117.8000,1138.0000,878242,0
20071204,1122.2000,1132.0000,1101.0000,1113.0000,630293,0
20071205,1149.6000,1187.8000,1146.2000,1163.0000,1542328,0
20071206,1164.3999,1233.6000,1155.3999,1227.0000,1166246,0
20071207,1228.0000,1246.0000,1223.6000,1229.0000,792983,0
20071210,1235.3999,1241.4000,1215.3999,1230.2000,666519,0
20071211,1229.6000,1244.7999,1176.0000,1185.0000,1088144,0
20071212,1216.6000,1224.3999,1136.4000,1164.2000,1215073,0
20071213,1144.2000,1160.0000,1114.3999,1141.0000,936002,0
20071214,1126.4000,1140.7799,1104.0000,1113.0000,1058402,0
20071217,1114.0000,1136.4000,1097.0000,1100.2000,891612,0
20071218,1118.0000,1136.4000,1092.8000,1134.0000,942432,0
20071219,1133.2000,1170.2000,1132.0000,1137.8000,1191566,0
20071220,1143.0000,1155.0000,1119.6000,1134.7999,778733,0
20071221,1148.7999,1168.7999,1141.6000,1166.6000,1128787,0
20071224,1172.0000,1200.0000,1166.8000,1199.6000,453855,0
20071226,1199.6000,1200.7999,1181.4000,1190.3999,503135,0
20071227,1177.8000,1185.7999,1156.0000,1160.2000,470035,0
20071228,1165.2000,1176.0000,1145.6000,1158.7999,424531,0
20071231,1153.7999,1179.7999,1142.0000,1166.0000,578780,0
20080102,1171.8000,1181.4000,1124.0000,1126.0000,734182,0
20080103,1126.0000,1147.2000,1123.3999,1129.0000,542668,0
20080104,1116.0000,1133.3999,1104.0000,1106.0000,712831,0
20080107,1111.0000,1135.7999,1104.0000,1126.0000,839144,0
20080108,1130.0000,1144.6000,1108.6000,1112.2000,539241,0
20080109,1114.0000,1132.0000,1085.2000,1129.6000,964159,0
20080110,1118.7999,1178.3999,1110.4000,1156.2000,1135149,0
20080111,1144.2000,1185.0000,1134.2000,1153.6000,897174,0
20080114,1165.2000,1188.3999,1150.6000,1186.4000,668301,0
20080115,1174.0000,1177.8000,1143.3999,1157.2000,742992,0
20080116,1155.6000,1180.0000,1144.7999,1159.2000,78980,0
20080117,1161.2000,1173.2000,1079.2000,1085.4000,1430543,0
20080118,1091.0000,1110.0000,1011.4000,1041.0000,1909015,0
20080122,996.2000,1076.0000,987.9999,1048.2000,1451677,0
20080123,1000.2000,1106.0000,997.9999,1099.3999,115825,0
20080124,1105.6000,1132.0000,1091.0000,1100.7999,856973,0
20080125,1113.6000,1119.7999,1060.0000,1064.3999,893934,0
20080128,1070.0000,1097.6000,1055.0000,1092.4000,202268,0
20080129,1101.4000,1150.6360,1093.7999,1134.6000,876596,0
20080130,1130.0000,1140.0000,1080.0000,1087.4000,1093163,0
20080131,1064.3999,1113.3999,1059.6000,1103.2000,155120,0
20080201,1101.2000,1132.0000,1086.2000,1114.6000,818847,0
20080204,1110.4000,1119.2000,1100.4000,1108.6000,462404,0
20080205,1097.6000,1097.6000,1053.2000,1058.6000,986410,0
20080206,1063.7999,1071.6000,1038.7999,1042.0000,839330,0
20080207,1035.7999,1048.2000,1018.9999,1033.0000,933193,0
20080208,1029.6000,1029.7000,997.8000,1013.6000,940381,0
20080211,971.0000,980.0000,890.0000,894.7999,5044174,0
20080212,899.4000,937.6000,882.0000,922.8000,3154892,0
20080213,928.4000,935.4000,907.4000,910.4000,1534793,0
20080214,908.9999,926.6000,895.0000,910.0000,1274432,0
20080215,905.6000,923.9999,895.0000,922.2000,1121523,0
20080219,961.0000,967.9999,937.4000,940.6000,1370859,0
20080220,934.4000,965.0000,933.8000,957.9999,1026380,0
20080221,969.6000,977.6000,945.6000,951.8000,816388,0
20080222,953.8000,978.2000,937.9999,977.6000,982106,0
20080225,972.8000,1011.4000,962.2000,1007.6000,1245594,0
20080226,1002.2000,1032.4000,1000.0000,1028.3999,1189656,0
20080227,1013.9999,1045.0000,1011.6000,1045.0000,1098965,0
20080228,1029.3999,1029.3999,993.8000,1002.9999,1216474,0
20080229,941.2000,953.9999,925.0000,937.2000,2455998,0
20080303,932.2000,936.4000,908.9999,933.8000,1104056,0
20080304,927.0000,927.0000,888.8000,916.6000,1613400,0
20080305,916.4000,932.0000,887.0000,892.2000,1115985,0
20080306,881.0000,889.0000,856.6000,857.6000,1306368,0
20080307,843.8000,890.0000,842.8000,857.6000,1491889,0
20080310,859.0000,882.4000,836.4000,839.0000,1027374,0
20080311,864.0000,895.7999,854.7999,880.0000,1575545,0
20080312,882.0000,908.9999,870.0000,872.9999,1081059,0
20080313,835.7999,857.2000,802.6000,849.6000,1679923,0
20080314,862.4000,862.4000,816.2000,823.6000,1632058,0
20080317,788.4000,807.6000,770.0000,796.0000,1847621,0
20080318,828.8000,873.4000,821.0000,873.4000,1479722,0
20080319,890.6000,912.0000,840.4000,843.6000,1695156,0
20080320,849.7999,901.2000,849.7999,900.0000,158520,0
20080324,906.0000,952.4000,905.4000,923.2000,132850,0
20080325,925.0000,931.4000,904.2000,916.2000,918632,0
20080326,904.2000,913.6000,880.0000,882.0000,95395,0
20080327,885.7999,900.0000,869.2000,869.2000,711956,0
20080328,872.4000,887.0000,855.4000,856.0000,631836,0
20080331,857.4000,879.0000,842.6000,865.0000,815837,0
20080401,890.2000,942.8000,890.2000,940.0000,550167,0
20080402,940.7999,958.6000,927.0000,937.4000,750841,0
20080403,927.9999,949.4000,921.0000,939.7999,694985,0
20080404,942.9999,954.6000,931.8000,946.0000,619098,0
20080407,954.7999,971.6000,950.0000,960.7999,549013,0
20080408,956.2000,963.6000,933.9999,935.0000,670675,0
20080409,935.0000,950.7999,907.6000,911.2000,695977,0
20080410,909.6000,928.6000,904.4000,911.2000,513154,0
20080411,895.0000,907.0000,877.6000,881.0000,845204,0
20080414,877.9999,881.0000,861.4000,865.7999,687230,0
20080415,872.0000,890.6000,862.9999,882.2000,492267,0
20080416,891.8000,910.2000,891.8000,909.4000,806728,0
20080417,899.6000,930.4000,897.2000,923.4000,615016,0
20080418,942.4000,983.6000,942.2000,964.6000,978849,0
20080421,961.6000,961.6000,930.4000,930.7999,657378,0
20080422,928.6000,928.8000,899.2000,905.4000,778109,0
20080423,900.0000,901.6000,867.0000,877.2000,977677,0
20080424,885.0000,955.0000,882.0000,939.4000,1296706,0
20080425,942.2000,956.6000,924.6000,950.6000,637892,0
20080428,941.0000,950.7999,927.6000,940.7999,568476,0
20080429,937.8000,955.0000,930.4000,940.0000,633031,0
20080430,940.2000,945.4999,920.0000,923.9999,666568,0
20080501,924.4000,967.2000,919.6000,962.9999,694012,0
20080502,972.2000,990.0000,960.2000,980.7999,1127073,0
20080505,982.8000,982.8000,943.6000,947.8000,762514,0
20080506,945.7999,972.9999,928.8000,967.9999,814190,0
20080507,966.6000,968.9999,899.4000,901.6000,1155794,0
20080508,908.8000,909.4000,877.0000,882.9999,1237619,0
20080509,837.8000,842.4000,802.0000,805.6000,4171948,0
20080512,800.7999,822.9999,767.4000,767.4000,4020258,0
20080513,763.8000,783.8000,762.9999,783.2000,7756604,0
20080514,784.2000,793.8000,780.6000,788.8000,2559962,0
20080515,790.0000,792.6000,777.4000,791.4000,1465143,0
20080516,794.2000,794.2000,780.8000,786.8000,1446900,0
20080519,785.6000,792.0000,773.4000,779.0000,1325237,0
20080520,779.0000,779.0000,755.2000,762.4000,2322801,0
20080521,764.0000,771.2000,735.0000,739.2000,2256087,0
20080522,741.0000,757.0000,734.0000,756.2000,1520927,0
20080523,751.8000,751.8000,735.0000,739.0000,1762193,0
20080527,737.9999,744.4000,730.6000,732.4000,1560508,0
20080528,735.8000,737.0000,690.6000,698.2000,2788958,0
20080529,697.6000,712.2000,690.8000,706.8000,1543633,0
20080530,731.8000,739.6000,717.9999,720.0000,1412405,0
20080602,720.0000,723.6000,708.4000,717.4000,1221774,0
20080603,722.6000,734.2000,715.0000,720.2000,1281171,0
20080604,716.2000,735.4000,713.8000,714.4000,1438460,0
20080605,718.4000,730.0000,709.7999,728.2000,880982,0
20080606,704.0000,707.9999,672.9999,678.6000,2488834,0
20080609,682.4000,683.6000,657.4000,669.7999,1492212,0
20080610,662.4000,692.4000,662.4000,685.6000,1386112,0
20080611,682.9999,686.8000,656.4000,665.2000,1603126,0
20080612,669.7999,690.0000,662.9999,673.6000,1218087,0
20080613,681.0000,688.4000,665.4000,683.6000,1194369,0
20080616,670.8000,695.8000,662.9999,680.2000,1274921,0
20080617,687.8000,690.0000,641.6000,645.6000,1498926,0
20080618,640.2000,643.8000,621.0000,630.4000,1755292,0
20080619,647.6000,666.2000,639.4000,661.4000,2090692,0
20080620,651.0000,661.4000,637.0000,642.0000,1543838,0
20080623,640.2000,645.0000,602.4000,606.0000,1778357,0
20080624,603.2000,614.0000,593.0000,596.6000,1709776,0
20080625,600.2000,612.8000,591.6000,594.8000,1558552,0
20080626,580.6000,585.6000,560.2000,561.8000,1613584,0
20080627,556.4000,565.6000,548.2000,555.0000,1870076,0
20080630,550.2000,559.0000,527.4000,529.2000,2153419,0
20080701,521.8000,540.6000,514.0000,534.6000,2032535,0
20080702,535.4000,546.8000,529.3000,535.0000,1535409,0
20080703,540.8000,540.8000,515.4000,524.8000,866133,0
20080707,528.0000,535.0000,506.2000,518.8000,1459437,0
20080708,518.2000,550.4000,508.0000,548.0000,1641343,0
20080709,548.0000,554.4000,520.0000,522.8000,1482432,0
20080710,514.2000,524.4000,475.2000,479.8000,2530855,0
20080711,463.4000,478.0000,435.0000,461.6000,3044208,0
20080714,480.0000,489.8000,449.8000,451.0000,1552748,0
20080715,431.0000,441.6000,394.6000,412.8000,3571162,0
20080716,420.0000,465.6000,414.0000,465.6000,2468693,0
20080717,475.4000,498.6000,462.6000,498.4000,2566438,0
20080718,500.8000,503.4000,477.6000,501.4000,1937364,0
20080721,527.2000,563.8000,527.2000,530.6000,2472026,0
20080722,523.4000,567.8000,502.0000,562.8000,1822184,0
20080723,564.6000,621.8000,564.6000,602.0000,2508382,0
20080724,604.4000,605.0000,542.2000,548.6000,2095494,0
20080725,553.6000,569.4000,536.0000,544.8000,1625552,0
20080728,544.4000,555.0000,476.2000,479.2000,2253048,0
20080729,464.8000,517.0000,442.8000,517.0000,3127662,0
20080730,526.4000,551.6000,509.8000,535.2000,1980372,0
20080731,526.2000,546.0000,517.0000,521.0000,1426766,0
20080801,530.4000,540.6000,510.0000,535.8000,1174199,0
20080804,535.8000,544.2000,518.8000,533.8000,1090457,0
20080805,560.0000,598.0000,556.6000,597.8000,2082752,0
20080806,584.2000,589.4000,561.6000,581.8000,1793267,0
20080807,510.0000,514.4000,470.6000,476.8000,7748972,0
20080808,477.6000,503.2000,466.8000,497.4000,3036489,0
20080811,498.0000,503.2000,478.4000,489.4000,2045412,0
20080812,481.2000,481.4000,451.8000,457.0000,2180188,0
20080813,455.6000,456.0000,426.8000,441.0000,2732800,0
20080814,439.2000,460.8000,431.2000,456.4000,1600082,0
20080815,465.4000,467.8000,453.6000,459.8000,1549068,0
20080818,456.8000,457.8000,431.0000,432.0000,1628217,0
20080819,411.2000,422.6000,395.0000,406.4000,2921065,0
20080820,409.4000,424.8000,395.6000,416.0000,1913117,0
20080821,406.8000,411.4000,389.6000,395.6000,2365706,0
20080822,408.2000,408.4000,389.8580,397.4000,2385160,0
20080825,383.6000,385.2000,372.8000,375.6000,2428748,0
20080826,378.0000,395.2000,376.2000,392.8000,2204527,0
20080827,393.2000,405.4000,390.0000,400.0000,1885613,0
20080828,408.6000,430.2000,403.1000,430.2000,1971050,0
20080829,423.6000,433.4000,420.0000,429.8000,1309910,0
20080902,444.0000,457.6000,427.6000,439.2000,1706447,0
20080903,436.6000,452.0000,426.0000,451.6000,1388603,0
20080904,435.0000,445.8000,418.6000,424.4000,2080518,0
20080905,406.6000,448.6000,405.8000,446.8000,2338864,0
20080908,489.4000,493.6000,430.0000,455.2000,2774485,0
20080909,443.8000,447.8000,365.6000,367.4000,4389113,0
20080910,383.4000,389.2000,337.2000,350.0000,4126816,0
20080911,314.0000,356.0000,276.4000,351.0000,8484006,0
20080912,303.0000,308.0000,229.8000,242.8000,16033189,0
20080915,142.4000,159.7000,70.0000,95.2000,37064933,0
20080916,37.0000,104.8000,25.0000,75.0000,61554351,0
20080917,45.8000,62.0000,39.8000,41.0000,27304960,0
20080918,48.0000,53.8000,42.0000,53.8000,12277888,0
20080919,83.6000,89.0000,50.0000,77.0000,25106188,0
20080922,91.6000,110.4000,86.4000,94.4000,19929192,0
20080923,107.6000,114.0000,96.0000,100.0000,12339316,0
20080924,106.8000,107.8000,66.2000,66.2000,14077837,0
20080925,78.0000,87.2000,54.0000,60.4000,15548309,0
20080926,55.4000,65.6000,55.0000,63.0000,6752678,0
20080929,67.0000,70.4000,50.0000,50.0000,7705277,0
20080930,63.6000,71.2000,58.6000,66.6000,5495675,0
20081001,74.6000,80.0000,70.0000,79.0000,6191201,0
20081002,87.8000,88.0000,75.0000,80.0000,4914401,0
20081003,92.4000,99.2000,74.2000,77.2000,12046047,0
20081006,68.6000,79.8000,65.0000,77.4000,6551449,0
20081007,84.4000,84.4000,70.2000,70.2000,4514266,0
20081008,69.8000,76.0000,63.8000,63.8000,4370312,0
20081009,67.2000,67.4000,47.8000,47.8000,11677865,0
20081010,42.0000,48.0000,38.0000,46.6000,11418015,0
20081013,58.8000,60.0000,45.6000,51.4000,7083787,0
20081014,59.2000,59.2000,50.2000,56.0000,5142452,0
20081015,53.4000,54.0000,48.4000,48.6000,3301432,0
20081016,50.8000,50.8000,43.6000,48.6000,4305995,0
20081017,43.6000,50.2000,42.0000,42.0000,5310081,0
20081020,46.8000,46.8000,43.2000,46.2000,4213545,0
20081021,44.8000,47.0000,43.6000,44.2000,2586366,0
20081022,43.4000,45.4000,42.2000,42.2000,2741621,0
20081023,44.4000,44.4000,40.6000,42.0000,3258274,0
20081024,35.2000,38.6000,34.0000,34.0000,5485154,0
20081027,34.0000,34.1000,27.0000,27.0000,5252077,0
20081028,33.0000,36.6000,28.6000,36.6000,5222483,0
20081029,36.2000,36.4000,30.0000,31.0000,5527508,0
20081030,34.2000,34.8000,31.8000,32.6000,4215640,0
20081031,32.6000,39.2000,31.6000,38.2000,5080440,0
20081103,40.0000,44.0000,38.6000,42.8000,5223760,0
20081104,47.2000,49.8000,46.2000,48.2000,5773587,0
20081105,47.2000,47.6000,40.8000,41.2000,3943362,0
20081106,39.6000,40.0000,36.4000,37.4000,3502836,0
20081107,42.2000,44.6000,40.8000,42.2000,3707799,0
20081110,55.4000,56.8000,45.0000,45.6000,10572739,0
20081111,43.4000,47.0000,40.6000,45.2000,4502391,0
20081112,43.0000,45.6000,40.6000,40.6000,2998119,0
20081113,42.2000,44.6000,39.4000,41.2000,4633593,0
20081114,42.2000,44.0000,41.2000,41.6000,2885210,0
20081117,41.8000,42.0000,38.2000,38.2000,2743700,0
20081118,38.8000,39.4000,36.0000,39.0000,2558232,0
20081119,37.0000,37.2000,31.2000,31.2000,3129374,0
20081120,31.6000,34.0000,28.8000,28.8000,4236793,0
20081121,34.0000,34.0000,30.0000,32.0000,4670922,0
20081124,34.6000,35.4000,32.2000,35.4000,2621738,0
20081125,35.4000,35.6000,33.4000,35.4000,2440940,0
20081126,34.6000,39.2000,34.2000,39.0000,2907514,0
20081128,40.0000,40.6000,38.4000,40.2000,1622767,0
20081201,39.2000,40.0000,33.0000,33.0000,2791250,0
20081202,35.8000,37.4000,34.2000,37.4000,2203747,0
20081203,36.4000,42.4000,36.0000,40.2000,4840582,0
20081204,38.4000,40.2000,36.2000,36.8000,2640233,0
20081205,36.2000,39.0000,35.0000,38.8000,2898177,0
20081208,40.8000,41.4000,38.4000,38.6000,2738544,0
20081209,38.4000,39.4000,37.2000,38.6000,1925955,0
20081210,37.4000,37.8000,33.0000,35.0000,3962540,0
20081211,35.8000,36.2000,34.6000,34.6000,2052166,0
20081212,34.0000,36.0000,33.2000,36.0000,1938797,0
20081215,36.8000,37.0000,33.8000,34.8000,1352468,0
20081216,35.8000,36.0000,34.4000,36.0000,2058657,0
20081217,35.0000,35.4000,34.2000,35.0000,1387600,0
20081218,35.0000,35.2000,33.4000,33.4000,1698566,0
20081219,33.6000,33.8000,32.0000,32.0000,2332111,0
20081222,34.0000,34.2000,32.2000,32.2000,1404452,0
20081223,32.6000,33.0000,30.4000,31.0000,1611147,0
20081224,31.2000,31.4000,30.4000,31.2000,622086,0
20081226,31.8000,31.8000,30.4000,31.4000,756406,0
20081229,32.0000,32.4000,30.6000,31.0000,1059975,0
20081230,31.4000,31.6000,30.4000,31.2000,1114219,0
20081231,30.8000,31.4000,30.4000,31.4000,1337940,0
20090102,31.4000,33.8000,31.0000,33.8000,1637410,0
20090105,34.0000,35.0000,33.2000,33.2000,1709843,0
20090106,34.0000,34.8000,33.6000,34.8000,1461396,0
20090107,34.4000,34.4000,32.8000,32.8000,1339194,0
20090108,33.0000,33.2000,32.4000,33.0000,994574,0
20090109,33.4000,33.6000,32.4000,32.4000,873685,0
20090112,32.8000,33.0000,30.6000,30.8000,1559314,0
20090113,31.0000,31.8000,30.6000,31.6000,1215786,0
20090114,30.8000,31.0000,29.8000,29.8000,1549780,0
20090115,30.2000,30.4000,27.8000,28.2000,2403016,0
20090116,29.6000,30.0000,28.0000,28.4000,1732086,0
20090120,28.8000,30.0000,27.4000,27.4000,2628388,0
20090121,28.0000,29.2000,27.0000,29.0000,1960982,0
20090122,28.2000,28.6000,26.2000,26.2000,1749517,0
20090123,25.6000,27.4000,25.0000,27.4000,1674208,0
20090126,26.8000,27.6000,25.2000,25.2000,1326215,0
20090127,25.6000,27.0000,25.2000,27.0000,911966,0
20090128,28.0000,28.2000,27.2000,28.2000,1779776,0
20090129,27.2000,27.2000,25.8000,25.8000,1088130,0
20090130,26.4000,26.8000,25.4000,25.6000,1410919,0
20090202,25.4000,25.4000,24.0000,24.6000,1594716,0
20090203,24.6000,24.8000,20.0000,21.6000,3448654,0
20090204,22.0000,22.0000,20.4000,20.6000,1911248,0
20090205,20.4000,20.8000,19.8000,20.0000,2603469,0
20090206,20.2000,20.8000,18.0000,20.8000,3038104,0
20090209,21.0000,21.4000,20.0000,20.8000,1439462,0
20090210,21.2000,21.4000,18.4000,18.4000,2965220,0
20090211,19.8000,19.8000,17.8000,19.2000,1848785,0
20090212,18.2000,18.8000,17.0000,18.0000,1869150,0
20090213,18.0000,18.2000,17.0000,17.0000,866845,0
20090217,15.8400,16.4000,15.0000,15.6000,1695572,0
20090218,15.8000,16.0000,14.2000,14.6000,1318903,0
20090219,14.4200,14.4200,11.0000,11.8000,2701620,0
20090220,11.2000,11.8000,9.8000,10.8000,3683418,0
20090223,11.8000,12.6000,9.0000,10.6000,3900319,0
20090224,9.2800,9.4000,7.6000,8.2000,5250307,0
20090225,8.5600,9.4000,8.2000,9.2000,2999122,0
20090226,11.3880,11.6000,9.6000,10.4000,3983272,0
20090227,9.2000,9.8000,8.2000,8.4000,3329555,0
20090302,10.3660,10.4000,8.4000,8.4000,3450225,0
20090303,9.9900,10.0000,8.6000,8.6000,2909976,0
20090304,9.9000,9.9000,8.2000,8.6000,2601321,0
20090305,8.4020,8.7600,7.0000,7.0000,3132829,0
20090306,7.4000,7.4000,6.6000,7.0000,2601407,0
20090309,7.5980,7.6000,6.6000,7.0000,1906654,0
20090310,7.7820,8.4000,7.0000,8.4000,3023639,0
20090311,8.6020,8.7920,7.8000,8.2000,2197675,0
20090312,8.1780,8.3780,7.4000,8.2000,2343838,0
20090313,8.4000,10.2000,8.4000,10.0000,3542724,0
20090316,12.1900,20.0000,11.4000,16.6000,14304153,0
20090317,18.7600,20.0000,16.6000,19.2000,8771594,0
20090318,20.0000,29.0000,19.6000,27.6000,29234579,0
20090319,39.8000,40.0000,27.8000,32.4000,28000092,0
20090320,28.8000,29.0000,21.2000,25.2000,20199219,0
20090323,30.0000,30.8000,28.0000,29.6000,12044271,0
20090324,28.4000,30.8000,26.4000,27.4000,8629186,0
20090325,29.0000,29.2000,23.0000,24.0000,16049196,0
20090326,25.6000,25.6000,21.9980,22.0000,11443302,0
20090327,20.6000,21.6020,18.4000,20.4000,11190030,0
20090330,19.5960,21.0000,18.6000,19.0000,5709847,0
20090331,20.8000,21.0000,19.2000,20.0000,6350635,0
20090401,19.5820,21.4000,19.4000,21.4000,4199575,0
20090402,24.4000,24.6000,22.0000,22.8000,7532333,0
20090403,23.0000,23.0000,21.4000,22.8000,4270866,0
20090406,22.4000,22.4000,21.6000,22.0000,3171128,0
20090407,21.6000,21.6000,21.0000,21.0000,2464096,0
20090408,21.6000,22.4000,21.2000,21.6000,2534739,0
20090409,23.2000,23.2020,22.2000,23.2000,4608513,0
20090413,23.4000,28.6000,23.2000,28.4000,8969315,0
20090414,30.6000,35.6000,30.0000,30.4000,17604794,0
20090415,32.4000,32.8000,31.0000,32.0000,7526306,0
20090416,34.6000,34.8000,33.0000,33.8000,7183859,0
20090417,34.6000,34.6000,30.6000,32.4000,8119451,0
20090420,30.4000,30.6000,25.8000,25.8000,8303287,0
20090421,24.8000,29.8000,23.4000,29.2000,8554351,0
20090422,29.8000,31.4000,27.0000,28.6000,5998258,0
20090423,29.6000,30.8000,29.2000,30.0000,3674520,0
20090424,30.6000,30.6000,28.6000,29.2000,3964374,0
20090427,28.0000,28.8000,27.2000,28.0000,2879701,0
20090428,27.0000,29.6000,26.6000,26.8000,2707089,0
20090429,27.8000,28.4000,27.4000,28.2000,3070877,0
20090430,29.0000,29.2000,27.2000,27.6000,2994469,0
20090501,27.6000,28.2000,27.4000,27.6000,1568661,0
20090504,28.6000,30.2000,28.2000,29.2000,5272291,0
20090505,32.6000,35.0000,31.2000,34.6000,13050480,0
20090506,35.2000,38.8020,35.0000,36.8000,13651615,0
20090507,42.4000,43.8000,37.2000,39.0000,17483626,0
20090508,41.8000,42.4000,39.4000,40.2000,9489805,0
20090511,39.2000,39.8000,36.0000,38.0000,6228922,0
20090512,38.8000,39.6000,36.0000,36.2000,6397790,0
20090513,35.0000,35.4000,32.0000,32.0000,6427433,0
20090514,32.4000,36.8000,32.4000,36.8000,6476376,0
20090515,37.2000,38.6000,33.2000,34.4000,5877067,0
20090518,36.6000,37.0000,35.2000,36.6000,4387395,0
20090519,37.6000,37.8000,36.0000,36.2000,3438164,0
20090520,36.6000,37.6000,35.4000,35.6000,3239020,0
20090521,35.2000,36.6000,34.6000,36.0000,2588620,0
20090522,33.8000,36.0000,32.2000,34.0000,5426852,0
20090526,33.0000,34.2000,32.4000,34.0000,3375875,0
20090527,34.0000,34.4000,33.2000,33.2000,2332954,0
20090528,33.4000,33.8000,32.6000,33.4000,2539332,0
20090529,34.2000,34.2000,33.0000,33.8000,2130392,0
20090601,34.0000,34.2000,33.0000,33.2000,2368194,0
20090602,32.8000,33.0000,31.2000,31.2000,3923795,0
20090603,31.2000,31.2000,29.0000,29.4000,4988223,0
20090604,30.0000,32.8000,29.8000,32.8000,3522615,0
20090605,33.8000,34.8000,33.0000,34.2000,4503297,0
20090608,33.4000,33.8000,32.6000,33.2000,2074462,0
20090609,33.4000,33.6000,32.6000,33.0000,1660022,0
20090610,33.4000,33.4000,32.0000,32.0000,2406093,0
20090611,32.4000,32.8000,32.0000,32.2000,1400090,0
20090612,32.2000,32.4000,31.0000,32.2000,1640380,0
20090615,31.6000,31.6000,30.2000,30.6000,2234670,0
20090616,31.0000,31.6000,29.5980,29.6000,2716036,0
20090617,29.8000,30.2000,28.0000,28.0000,3594491,0
20090618,28.4000,29.8000,28.0000,29.4000,2439651,0
20090619,30.6000,30.8000,29.5980,30.6000,2449951,0
20090622,29.8000,29.8000,27.8000,27.8000,2456544,0
20090623,28.6000,29.0000,28.0000,28.2000,1522062,0
20090624,28.8000,29.0000,28.2000,28.4000,1135714,0
20090625,29.2000,29.4000,28.4000,29.2000,1636496,0
20090626,29.0000,29.4000,28.6000,29.2000,2080306,0
20090629,29.2000,29.2000,25.6000,26.6000,4332752,0
20090630,26.6000,26.6000,21.6000,23.2000,17698142,0
20090701,19.6500,22.9600,17.5400,18.0800,40822279,0
20090702,17.8600,19.5749,17.6500,18.2500,13038315,0
20090706,18.3000,18.3100,15.7800,16.1900,17649031,0
20090707,15.7800,15.9600,13.5500,13.7500,27021223,0
20090708,13.2900,14.0700,12.4700,13.1000,21205784,0
20090709,12.3500,12.4000,9.1300,9.4800,60649160,0
20090710,8.8100,12.4400,8.2200,11.7400,90319486,0
20090713,12.5000,14.7700,12.4800,14.5700,70644983,0
20090714,15.6500,16.2000,13.6500,14.3200,74606415,0
20090715,14.7000,14.7000,13.8000,14.2200,28910574,0
20090716,13.8200,13.9400,12.5400,12.7500,24630079,0
20090717,12.5900,14.4300,12.4400,13.5200,27472115,0
20090720,13.8500,13.9300,13.1400,13.4600,10872585,0
20090721,13.5200,13.9400,13.0500,13.3200,8209762,0
20090722,13.1400,13.3000,13.0200,13.1200,5196388,0
20090723,13.1100,13.2500,12.5400,12.6600,8985335,0
20090724,12.5400,13.0000,12.0100,12.4600,10868924,0
20090727,12.4400,13.1000,12.3200,13.0000,10269237,0
20090728,12.9500,13.8000,12.8600,13.3500,11030836,0
20090729,13.3800,13.7800,13.0000,13.0500,6998670,0
20090730,13.4200,13.4500,13.0500,13.1300,5413218,0
20090731,13.0900,13.1900,12.8701,13.1400,4986778,0
20090803,13.2900,13.7500,12.9700,13.6000,10051381,0
20090804,13.5100,13.6700,13.1200,13.5200,7875040,0
20090805,13.6400,23.0100,13.5000,22.0000,134873458,0
20090806,26.8800,29.3900,21.3000,22.5300,130982460,0
20090807,27.3700,28.9900,24.0000,27.1400,101135119,0
20090810,28.4600,29.8900,27.9000,28.7000,49035612,0
20090811,28.0500,28.2000,24.3200,24.9200,38862274,0
20090812,25.1400,26.4700,25.0700,25.3300,18192758,0
20090813,25.7800,26.0000,24.8600,25.0200,11317649,0
20090814,24.8400,24.8400,23.5200,24.3700,14340413,0
20090817,22.9100,24.0000,22.5000,23.4200,11781222,0
20090818,24.0200,24.6900,23.8300,24.5500,10616492,0
20090819,24.0400,27.5000,23.9000,26.6400,31899780,0
20090820,27.4000,35.0000,27.0900,32.3000,132331683,0
20090821,34.4200,35.0000,32.5300,32.8500,49397316,0
20090824,35.0000,35.4500,33.6400,33.8500,31050516,0
20090825,34.6700,34.7500,33.6100,33.9700,17693459,0
20090826,34.1300,38.0500,33.2800,37.6900,27435471,0
20090827,40.3500,50.0400,39.2500,47.8400,149030113,0
20090828,52.9800,55.9000,45.5500,50.2300,130734811,0
20090831,45.0700,47.6700,42.8000,45.3300,69599360,0
20090901,41.0400,43.1500,35.6500,36.0000,87237958,0
20090902,34.2500,39.9200,32.6600,37.9500,99415533,0
20090903,41.5900,42.0100,39.5000,41.7500,56846681,0
20090904,43.2800,43.7300,39.4500,40.0500,50458288,0
20090908,38.7100,39.0000,35.6800,35.8500,40784831,0
20090909,36.0900,39.8600,35.5500,38.8900,55294168,0
20090910,38.4500,40.7500,36.8000,37.8500,46668625,0
20090911,37.2700,38.6800,36.6300,37.5500,38216689,0
20090914,36.5300,41.3000,36.3000,41.1100,55665884,0
20090915,42.2200,43.0500,38.0800,38.8000,52590276,0
20090916,40.4800,41.2900,39.5900,40.3200,35344182,0
20090917,40.2200,40.9500,39.0000,39.4300,24205428,0
20090918,40.2500,40.8000,39.1200,39.9100,21211435,0
20090921,39.3300,49.9400,39.2300,48.4000,114892538,0
20090922,52.4700,54.4000,45.5500,45.8000,123455842,0
20090923,47.1700,49.5600,46.0300,46.7100,67691977,0
20090924,47.9500,49.1100,44.1000,45.0000,51570904,0
20090925,44.9100,45.9300,42.9100,44.6000,33045288,0
20090928,45.3500,47.0600,44.4500,46.1400,32572634,0
20090929,46.7000,47.4900,45.0200,45.2200,29876219,0
20090930,45.7800,46.0700,43.1800,44.1100,28831146,0
20091001,43.5700,43.6800,40.1500,40.9000,26826515,0
20091002,39.0500,43.3300,36.8600,43.0800,47058020,0
20091005,43.9700,44.0000,41.5600,42.7500,30251859,0
20091006,44.0300,46.5000,43.0600,44.8300,45033740,0
20091007,44.4500,46.8300,43.8000,45.9000,29050779,0
20091008,46.5600,47.4200,43.4000,43.7500,37393309,0
20091009,43.8700,44.7500,43.3700,44.2200,18116611,0
20091012,44.8000,45.1500,43.4000,44.4000,17315240,0
20091013,44.5800,45.6700,43.8000,44.5300,21732685,0
20091014,45.1400,45.4000,43.7500,44.4100,18807430,0
20091015,44.6700,46.5500,44.0900,44.6100,32530976,0
20091016,44.0900,44.6000,42.6000,43.2000,23069479,0
20091019,43.5800,43.6900,40.6300,41.1700,26389704,0
20091020,40.8300,42.1900,39.5800,40.4300,21812526,0
20091021,39.8025,41.1500,38.8700,39.0300,17889844,0
20091022,39.1600,41.9500,37.7600,41.4900,29203471,0
20091023,40.8500,41.4500,38.6500,38.9000,18431824,0
20091026,39.2900,39.5800,35.5200,36.2500,24859820,0
20091027,35.6700,36.2400,34.0000,34.0100,23040291,0
20091028,33.3700,36.6800,33.1300,35.3300,34257966,0
20091029,36.9200,37.1300,35.6700,36.2500,16355766,0
20091030,36.1000,36.1300,33.0200,33.6200,15101563,0
20091102,34.4200,36.4800,33.2500,34.3100,22648258,0
20091103,34.2400,40.0900,33.5000,39.2200,38850241,0
20091104,38.4800,39.6600,35.9000,36.2000,31221384,0
20091105,37.1700,39.9500,36.8800,39.2800,31020018,0
20091106,35.4400,37.1672,35.0500,35.4800,40337375,0
20091109,36.2200,36.6200,35.8800,36.1800,16105199,0
20091110,38.9600,39.3500,37.0800,37.5900,30509900,0
20091111,36.6800,37.9900,36.0200,36.7500,28814441,0
20091112,37.0900,37.4400,36.0600,36.2600,12754504,0
20091113,36.2600,36.9500,36.2000,36.3900,10403568,0
20091116,37.0200,37.0200,35.6100,35.7500,11914259,0
20091117,35.8400,36.4300,35.4800,36.1000,9294481,0
20091118,36.0500,36.7500,36.0000,36.1600,7087225,0
20091119,36.0000,36.6900,35.5000,35.6600,7539029,0
20091120,35.6200,35.8000,35.0000,35.1000,5946805,0
20091123,35.6300,35.7200,35.0600,35.2800,5878532,0
20091124,35.2400,35.2800,34.2700,35.0000,6733905,0
20091125,35.2400,35.2400,34.4200,34.6800,4239637,0
20091127,33.1200,33.9900,33.0000,33.3000,4204889,0
20091130,32.4800,33.4000,28.0400,28.4000,40778495,0
20091201,29.5800,31.9700,28.8300,30.8400,42539715,0
20091202,31.2400,31.6800,30.2700,31.1900,14483629,0
20091203,31.2900,31.5100,29.5700,29.8900,11091399,0
20091204,30.7900,31.2000,29.6000,30.1200,8663355,0
20091207,30.0500,31.4600,29.9200,30.1700,8846464,0
20091208,29.7000,30.1400,29.3200,29.9900,6149240,0
20091209,30.1000,30.1100,29.4200,29.6600,5371033,0
20091210,29.7900,30.2900,28.7450,28.9300,6982466,0
20091211,29.0400,29.0900,27.4000,28.3700,12263872,0
20091214,28.3800,29.9800,27.5100,29.0800,13350335,0
20091215,28.5800,29.6800,28.3000,28.9300,9432977,0
20091216,29.2700,29.4500,28.5600,28.9500,5579910,0
20091217,28.4900,28.9700,28.0000,28.2100,9381353,0
20091218,28.3900,28.4800,27.8500,28.1900,7193212,0
20091221,28.3000,28.3800,27.9600,28.0600,5537037,0
20091222,28.0700,31.9100,28.0100,31.0500,29156804,0
20091223,30.5700,30.8700,29.1700,29.4100,10246285,0
20091224,29.6900,30.7300,29.0100,30.1200,5327297,0
20091228,30.9300,32.8000,30.7600,31.5000,15612263,0
20091229,32.2000,32.2500,31.1300,31.6600,6465111,0
20091230,31.2500,31.5400,30.4600,30.6000,4973071,0
20091231,30.6500,31.0900,29.9700,29.9800,5235475,0
20100104,30.5300,30.5400,29.4100,29.8900,7754706,0
20100105,29.9800,30.3600,29.1500,29.3300,8920471,0
20100106,29.3500,29.4000,28.7600,29.1400,7168986,0
20100107,29.0000,29.1000,28.2700,28.5800,9244231,0
20100108,28.6300,30.2000,28.6100,29.3400,12707344,0
20100111,29.8300,30.2700,29.0400,29.6300,10730618,0
20100112,29.5900,30.1500,28.2700,28.4600,9045513,0
20100113,28.9900,29.2500,28.3499,29.0600,6144211,0
20100114,28.7200,28.8900,28.3701,28.6000,6145736,0
20100115,28.5600,28.6500,28.0400,28.0600,5547938,0
20100119,28.0500,29.5700,27.2900,28.2500,18187841,0
20100120,28.0600,29.1000,27.7800,27.9600,6916989,0
20100121,28.0100,28.7800,27.4200,27.5500,8023685,0
20100122,27.6900,27.7500,26.3500,26.5000,5905420,0
20100125,26.7400,27.0000,25.5000,26.0900,6676323,0
20100126,25.7000,25.9400,24.0800,24.4000,8585595,0
20100127,24.4800,25.1900,23.0400,24.9100,16435508,0
20100128,25.8500,26.0200,24.0500,24.1600,7122519,0
20100129,24.5300,24.7400,24.0800,24.2300,5711921,0
20100201,24.3800,24.5000,23.4400,23.9600,4639396,0
20100202,23.9900,24.4000,23.6700,23.9700,5878340,0
20100203,23.8900,24.4500,23.7100,23.7900,4819137,0
20100204,23.5300,23.7400,22.5600,22.5900,5956002,0
20100205,22.5000,22.6200,21.5400,22.4100,7498897,0
20100208,22.4100,22.8000,21.8000,22.1600,4294262,0
20100209,22.3800,23.8000,22.1500,23.1400,9710559,0
20100210,23.2100,27.6400,22.9534,26.9200,31633340,0
20100211,26.5000,28.6500,26.0200,26.3000,31152625,0
20100212,25.8200,27.1200,25.3800,26.8200,13396207,0
20100216,27.4300,27.8900,27.0500,27.4300,6895439,0
20100217,27.5300,27.8400,26.6600,26.9000,5370669,0
20100218,26.4100,27.5200,26.2500,26.7100,6487972,0
20100219,26.5400,26.8300,26.3400,26.5300,4672402,0
20100222,26.8900,29.3000,26.5700,28.4300,24154632,0
20100223,28.2200,28.7700,26.5800,26.7600,13613450,0
20100224,27.1600,28.4600,26.8600,27.9900,12128019,0
20100225,27.4400,28.5500,27.0000,27.5100,12375933,0
20100226,25.6650,25.9400,24.7100,24.7700,27126491,0
20100301,27.9600,27.9800,25.7800,25.7800,29658672,0
20100302,25.9300,25.9400,24.5000,25.0300,18192126,0
20100303,25.1100,25.4500,24.5400,24.8800,10423981,0
20100304,25.0900,27.2900,24.9900,26.7100,25802081,0
20100305,26.9400,28.6200,26.7400,28.0800,19516608,0
20100308,29.4300,30.2500,28.6500,29.1000,27312439,0
20100309,28.3900,34.8000,28.0800,32.7700,57917822,0
20100310,33.9000,37.3400,33.2000,36.2400,70650835,0
20100311,37.6100,38.4500,35.0200,35.1100,46581472,0
20100312,36.1000,36.4500,33.8301,34.2300,21011096,0
20100315,34.5100,36.3700,33.3000,34.3200,43672146,0
20100316,34.7900,35.9800,33.3400,33.6100,35336530,0
20100317,34.4800,34.6800,33.8200,34.4100,18017632,0
20100318,34.8400,35.3800,34.1000,34.6400,14330080,0
20100319,34.9200,35.0200,33.8500,34.8000,11326783,0
20100322,33.8200,34.1800,33.1000,33.3900,14772243,0
20100323,33.6500,33.8000,32.2500,33.2800,13092746,0
20100324,33.0100,34.3300,32.9400,33.1700,13757544,0
20100325,33.7100,35.6700,33.3400,34.5100,29454622,0
20100326,34.8300,35.6000,33.8600,34.2100,13033496,0
20100329,34.6500,35.0000,33.8600,34.4500,10840675,0
20100330,34.8600,35.1500,34.0800,34.1900,8615411,0
20100331,33.9500,34.7200,33.6000,34.1400,8121488,0
20100401,34.2500,34.4900,33.8100,34.1100,6250128,0
20100405,34.4300,35.4500,33.9000,35.0600,16281241,0
20100406,35.4900,36.3800,35.2000,35.9100,19970950,0
20100407,36.5200,39.9000,35.9200,39.6900,34528787,0
20100408,39.9200,40.8000,37.5200,37.5900,33895051,0
20100409,38.1600,39.3000,37.7475,38.1400,22286149,0
20100412,39.1300,42.0000,38.6700,41.2200,45905885,0
20100413,41.3100,41.7400,39.9000,40.1500,22117534,0
20100414,40.3900,40.9700,39.5000,39.7400,15229943,0
20100415,39.9800,41.1900,39.5000,39.9800,16972949,0
20100416,40.0600,41.9500,39.0200,39.1500,30408243,0
20100419,38.7400,39.8700,38.3300,39.0900,14823167,0
20100420,39.6200,42.1200,39.3600,41.6300,27569881,0
20100421,41.7700,42.9000,40.5000,40.9000,24119955,0
20100422,40.7400,43.5000,40.2000,43.2500,29674746,0
20100423,43.7300,45.0000,43.3500,44.3800,19754352,0
20100426,44.8200,45.9000,44.2000,44.5100,17042448,0
20100427,42.1800,42.7000,37.0300,37.3700,33538842,0
20100428,38.5600,40.4700,38.2200,39.5100,24288385,0
20100429,40.5000,40.8800,39.9000,40.2300,10606046,0
20100430,40.4500,40.7300,38.2200,38.9000,11905932,0
20100503,39.5300,40.1600,39.0900,39.5400,7782295,0
20100504,38.7000,39.2000,37.8500,38.2500,7419352,0
20100505,37.0000,38.2000,36.0900,37.7000,9429588,0
20100506,37.7800,38.6200,33.3700,36.7500,13264598,0
20100507,38.0700,40.0000,35.0000,38.7000,26375733,0
20100510,41.2700,41.8400,40.3600,40.9800,10203998,0
20100511,40.6100,43.9900,40.0300,42.8900,18430459,0
20100512,43.8200,44.3600,41.3000,41.4000,16040442,0
20100513,41.5500,42.6400,40.5100,40.6500,9454244,0
20100514,39.9700,40.1800,39.1700,39.7200,7311617,0
20100517,39.6200,39.9600,37.3900,39.0000,7623117,0
20100518,39.4500,39.9800,37.5000,37.7800,8145638,0
20100519,37.2300,38.9400,36.4000,37.3300,9369595,0
20100520,36.3000,36.9600,34.6000,34.8100,10850102,0
20100521,34.2500,36.5800,33.6300,35.9600,10102203,0
20100524,36.2500,36.6500,34.5000,34.5300,7666459,0
20100525,33.0300,34.5700,32.1100,34.4900,9238853,0
20100526,35.1200,35.6300,33.9000,34.0500,8835936,0
20100527,35.0100,36.4600,34.5900,36.4600,8030779,0
20100528,36.9900,37.0000,34.9900,35.3800,6279645,0
20100601,34.7400,35.9000,34.1800,34.2500,6574967,0
20100602,34.3100,35.6800,34.0500,35.0600,5440498,0
20100603,35.1900,35.6600,34.5500,35.2000,4326523,0
20100604,34.4500,35.2990,34.3000,34.7500,3913839,0
20100607,34.7600,35.4500,33.8000,34.0800,3746823,0
20100608,34.0700,34.6400,33.5100,34.3100,4707246,0
20100609,34.5000,35.7400,34.0000,34.2200,5796776,0
20100610,34.7400,35.3900,34.3000,35.3000,3564947,0
20100611,34.7600,35.1700,34.4100,35.0800,2533723,0
20100614,35.2200,38.5500,35.2200,37.0900,11274564,0
20100615,37.2700,38.2300,37.0100,37.8800,5869899,0
20100616,37.4300,38.5000,37.2200,37.8700,4926454,0
20100617,38.0400,38.4800,37.3200,37.7700,3339691,0
20100618,37.7700,38.2000,37.4000,37.9100,3375744,0
20100621,38.3700,39.7100,38.3000,38.7600,7386549,0
20100622,38.5700,39.1400,38.1300,38.2700,3919275,0
20100623,38.0200,38.7100,37.3500,37.8100,3276294,0
20100624,37.7000,37.7000,36.7000,36.7700,3069434,0
20100625,36.9200,37.3000,35.5701,36.9500,4553312,0
20100628,37.2300,37.3300,36.3100,36.3800,2392842,0
20100629,35.6200,36.0100,34.2000,34.5200,3918649,0
20100630,34.5300,36.0100,34.4000,34.4400,4301929,0
20100701,34.4100,34.8500,33.0000,33.8800,4594555,0
20100702,34.0900,34.3250,32.5000,33.1000,4045011,0
20100706,33.7100,34.4800,33.0500,33.7100,3504814,0
20100707,33.8400,35.4200,33.3700,35.3400,4048532,0
20100708,35.6700,35.8000,34.8000,35.5100,3327246,0
20100709,35.4900,36.1400,35.1900,35.9000,3914806,0
20100712,35.7200,36.1500,35.2000,35.5700,2855269,0
20100713,36.5600,38.3700,36.0300,37.9900,7628822,0
20100714,37.6100,37.8900,36.8600,37.5300,3778724,0
20100715,37.5100,37.6500,36.5000,37.3800,3520306,0
20100716,36.6900,37.0000,35.2600,35.6400,4229624,0
20100719,35.7200,35.9700,34.6700,35.3900,3091840,0
20100720,34.7200,36.4000,34.5100,36.3100,3812356,0
20100721,36.6700,36.7700,35.0700,35.3100,3440233,0
20100722,35.9500,36.8600,35.7200,36.4900,3988783,0
20100723,36.4600,37.2500,35.9000,36.7700,3187821,0
20100726,36.6700,39.4800,36.6600,38.7000,8027426,0
20100727,38.8400,40.1100,37.9400,39.1500,6422455,0
20100728,38.9000,40.0000,38.5000,39.0300,4217418,0
20100729,39.3900,40.0800,38.0800,38.9700,4340396,0
20100730,38.3300,39.3000,38.0100,38.4700,2405190,0
20100802,39.1000,40.6800,39.1000,40.0400,7841879,0
20100803,40.0500,40.1700,39.1600,39.5900,3626035,0
20100804,39.8700,40.4300,39.4100,40.0200,4554237,0
20100805,39.7800,40.4100,39.5100,39.9000,4086128,0
20100806,40.5200,42.1900,39.9000,40.9300,13358459,0
20100809,40.9200,42.0900,40.7600,41.6400,5299886,0
20100810,41.0300,41.0300,40.0700,40.1900,4809876,0
20100811,39.1200,39.2629,37.6000,37.8400,4857904,0
20100812,37.0800,37.6500,36.8600,37.1000,3207860,0
20100813,37.2000,37.5000,36.5300,36.6700,3207264,0
20100816,36.3100,36.5000,35.5100,35.9600,3442754,0
20100817,36.5900,36.9800,36.1000,36.4200,2887163,0
20100818,36.3700,36.8600,35.9500,36.8300,2434720,0
20100819,36.8400,36.8796,35.3400,35.5500,3473799,0
20100820,35.2300,36.1500,34.7500,35.1700,3419469,0
20100823,35.2700,35.8700,35.0100,35.0400,2248303,0
20100824,34.6400,34.7900,34.0600,34.2700,2597012,0
20100825,34.5200,34.5200,33.3500,34.4000,3774857,0
20100826,33.8200,34.7700,33.6800,33.9900,2869530,0
20100827,34.2300,35.2900,34.1200,35.2000,3103387,0
20100830,35.1500,35.1800,34.0000,34.0000,2673677,0
20100831,33.8400,34.4700,33.5500,33.9300,2764737,0
20100901,34.6900,35.6600,34.3900,35.6600,3554218,0
20100902,35.5600,36.0000,35.2100,35.9200,2307036,0
20100903,36.5200,36.9000,36.1800,36.7000,2353765,0
20100907,36.4700,36.4700,35.5200,35.5700,2844643,0
20100908,35.5500,36.7300,35.5000,36.2800,2433133,0
20100909,36.9000,37.0600,36.0000,36.2900,1743590,0
20100910,36.2500,36.4760,36.0100,36.3500,1271279,0
20100913,36.9600,37.2600,36.6500,36.9200,2855992,0
20100914,36.8400,36.9200,36.0100,36.1300,3090713,0
20100915,36.1200,36.7900,35.6700,36.1600,2901068,0
20100916,36.1200,36.1200,35.3700,35.7100,2176882,0
20100917,35.8550,35.9900,35.4000,35.6400,2141079,0
20100920,35.6500,36.7400,35.6000,36.6000,3115632,0
20100921,36.6600,37.1300,36.4000,36.6100,4319619,0
20100922,36.5000,36.8700,35.5100,35.6700,2931890,0
20100923,35.5100,35.8600,35.0000,35.0700,2439521,0
20100924,35.5400,36.5000,35.4100,36.4700,3324769,0
20100927,36.9000,38.6100,36.3300,37.1300,9966065,0
20100928,37.2700,37.4200,36.3800,37.3200,4128432,0
20100929,37.2400,38.5800,37.0500,37.4500,7158676,0
20100930,39.9500,40.1400,37.8800,39.1000,18751267,0
20101001,38.9900,39.4700,38.3000,38.8600,6589376,0
20101004,38.8100,39.4600,38.4100,39.2800,5741198,0
20101005,39.4700,40.0000,39.3600,39.9400,5320136,0
20101006,39.8100,40.8700,39.6500,40.7400,5562866,0
20101007,40.6100,41.4000,40.2000,40.4700,3972666,0
20101008,40.7500,41.2000,40.3100,40.9100,4459551,0
20101011,41.1600,41.3500,40.8900,41.0400,3479401,0
20101012,40.8600,42.0000,40.8140,41.7800,5210650,0
20101013,41.9700,42.8500,41.7000,42.7100,6219198,0
20101014,42.7200,43.5700,41.4000,41.9400,6277659,0
20101015,42.3000,42.3600,40.8200,41.4700,3699836,0
20101018,41.6300,42.4700,41.6100,42.2600,3396157,0
20101019,41.8000,42.0000,40.8000,41.0100,3574734,0
20101020,41.3300,42.1300,41.1800,41.6100,3271635,0
20101021,41.7900,42.3000,41.0500,41.2800,3490937,0
20101022,41.9200,42.3900,41.3000,41.5600,2800594,0
20101025,41.9500,41.9700,41.1000,41.1000,3580426,0
20101026,40.8400,42.0500,40.8400,42.0300,3252140,0
20101027,41.8600,42.2900,41.2600,41.8200,2389232,0
20101028,42.0000,42.2800,41.5000,41.9800,2577800,0
20101029,41.9500,42.2000,41.5000,42.0100,1765024,0
20101101,41.9400,42.2400,41.3300,41.9200,2746713,0
20101102,42.1000,42.4800,41.9300,42.1200,2344136,0
20101103,42.1800,44.1000,42.1000,43.5700,9552458,0
20101104,44.0600,44.7400,43.4000,44.7400,5419841,0
20101105,43.1900,45.9500,43.0300,45.6100,10735567,0
20101108,45.4100,45.4300,44.4500,44.6300,4039954,0
20101109,44.5400,44.8000,42.6100,42.8600,4167146,0
20101110,42.8200,43.2460,41.9400,42.9900,4416259,0
20101111,42.5000,42.9000,42.0700,42.5100,1793009,0
20101112,42.1900,42.4000,41.3200,41.8100,2654840,0
20101115,41.9900,42.8000,41.9700,42.4200,2426553,0
20101116,42.0600,42.3700,41.3200,41.7100,3537652,0
20101117,41.6400,42.3000,41.5300,41.7800,2564823,0
20101118,42.2600,42.8500,42.1000,42.5600,2278735,0
20101119,42.3000,42.8222,42.0500,42.7300,2163147,0
20101122,42.6400,42.6500,41.7500,42.1400,2340388,0
20101123,41.6100,41.7399,40.8200,40.8500,2730595,0
20101124,41.2700,41.7600,41.1500,41.7600,1736641,0
20101126,41.2500,41.6399,41.0900,41.2500,932501,0
20101129,41.0700,41.6500,40.6000,41.5300,2470308,0
20101130,40.9900,41.5800,40.9300,41.2900,1750957,0
20101201,41.7600,42.6000,41.6500,42.2800,3177719,0
20101202,42.2400,43.0900,42.1500,42.8800,3052418,0
20101203,42.5900,43.9700,42.3800,43.7600,3419942,0
20101206,43.5000,43.8500,43.0400,43.6000,1838166,0
20101207,43.9700,44.5000,43.7000,43.9500,3133169,0
20101208,43.7200,44.4100,42.1300,42.2200,4499833,0
20101209,42.4400,48.6000,42.0000,47.7800,22972448,0
20101210,47.5100,49.8600,47.1000,48.9500,16940312,0
20101213,49.2400,49.6400,47.5600,48.5200,6288875,0
20101214,48.5800,53.5500,48.4100,51.7700,22165872,0
20101215,51.4500,52.2300,50.2700,51.1900,7661839,0
20101216,51.4600,52.9700,51.1800,52.1000,5892363,0
20101217,51.9800,52.7300,51.8496,52.5600,4470194,0
20101220,52.5600,54.3500,52.4800,53.4200,6788621,0
20101221,54.0800,55.3100,53.5700,55.1800,5546282,0
20101222,55.7500,56.7600,55.3500,55.7600,6235978,0
20101223,55.9200,56.2500,53.7000,54.3300,4450839,0
20101227,54.3900,60.9600,54.1800,59.3800,17299674,0
20101228,61.4600,61.6800,57.7200,58.9300,14031955,0
20101229,58.9100,59.1500,57.1000,57.2700,6216719,0
20101230,56.9500,58.8300,56.6000,57.5300,6773535,0
20101231,57.5000,58.3600,57.1900,57.6200,3127389,0
20110103,58.3400,58.4700,57.0000,58.0500,5413042,0
20110104,57.9900,57.9900,56.0800,56.7800,5438971,0
20110105,56.4600,60.9700,56.2400,60.9500,15085647,0
20110106,61.0600,62.4600,60.0500,60.4500,11475008,0
20110107,61.8700,62.8700,60.7400,61.1800,12775333,0
20110110,60.9200,60.9900,56.7500,57.3900,13069401,0
20110111,57.9700,60.6400,57.8500,59.0400,12840308,0
20110112,60.1700,60.6400,58.2000,58.4000,9796092,0
20110113,57.9700,59.8500,56.8600,57.1900,12231886,0
20110114,56.9000,56.9100,53.0500,54.0000,17189233,0
20110118,52.8800,53.8200,52.0000,53.1700,8069976,0
20110119,52.9200,54.4500,51.0000,51.0200,10526150,0
20110120,45.1500,46.0000,43.1100,43.1800,12634098,0
20110121,44.2600,44.3000,41.8200,43.0000,11325209,0
20110124,43.0100,43.0900,41.3700,41.9500,9827776,0
20110125,42.3400,42.4500,41.1000,41.3600,6078301,0
20110126,41.5600,42.3000,40.8200,41.6100,7664649,0
20110127,42.1200,42.2700,41.2500,41.9700,7518826,0
20110128,42.2000,42.2500,40.2000,40.2600,6915519,0
20110131,40.4200,40.9800,40.2800,40.3500,4955782,0
20110201,40.7300,41.5800,40.1200,41.0600,7205393,0
20110202,41.1300,42.1300,40.8800,41.1700,7543526,0
20110203,41.0900,41.1290,40.3200,40.5800,5182910,0
20110204,40.6600,40.7000,39.5200,40.0000,6427261,0
20110207,40.4800,42.6900,40.1900,42.1800,11367719,0
20110208,42.5300,43.2000,42.0800,42.3700,9755304,0
20110209,41.9300,42.1500,40.5600,41.1100,6418176,0
20110210,40.8800,41.5400,40.6000,41.2800,3818323,0
20110211,41.0200,41.7700,40.8800,41.6300,3765733,0
20110214,41.7800,41.8500,41.0000,41.3000,3471484,0
20110215,41.5000,41.8000,41.0500,41.0500,2761278,0
20110216,41.5400,41.7500,41.1100,41.2800,2619544,0
20110217,41.2200,42.4000,41.1500,42.0600,5649487,0
20110218,42.3500,42.6900,41.5000,41.5100,4172741,0
20110222,40.8600,41.1100,40.0100,40.0700,5283391,0
20110223,40.3100,40.7600,39.1200,40.0000,4597239,0
20110224,39.9200,40.5000,39.5300,40.4300,4904101,0
20110225,40.2700,40.8900,37.9000,38.5400,13350194,0
20110228,38.4800,38.7000,37.0600,37.0600,10868194,0
20110301,37.3400,37.3900,36.1600,36.7000,7947740,0
20110302,36.8300,37.6500,36.7000,37.3000,4151340,0
20110303,37.7800,38.4400,37.2500,37.5100,6140893,0
20110304,37.6500,37.6500,36.9500,37.3900,3534851,0
20110307,37.4900,37.7100,36.9000,37.1000,3018064,0
20110308,37.4000,37.7000,37.0900,37.3100,2785203,0
20110309,37.7500,37.9800,37.0400,37.1100,2730173,0
20110310,36.9200,37.2000,36.3900,36.4800,2873992,0
20110311,36.1000,38.0400,35.8400,37.3500,7560117,0
20110314,36.5300,37.6900,36.5000,37.5000,4354199,0
20110315,35.9400,36.9700,35.8000,36.7800,5632111,0
20110316,37.0000,37.3500,35.5100,35.5900,5803715,0
20110317,36.0000,36.1500,35.3100,35.7000,2711149,0
20110318,36.2400,36.6400,34.9500,34.9500,7168380,0
20110321,35.4800,37.1800,35.4800,37.0300,6653311,0
20110322,37.0200,37.3900,36.5200,36.9500,4464209,0
20110323,36.9200,36.9200,36.1400,36.5500,2719931,0
20110324,36.6900,36.8000,36.1300,36.3200,2794722,0
20110325,36.5200,36.9100,36.1000,36.5300,3077454,0
20110328,36.4200,37.3900,36.3000,36.3600,2744175,0
20110329,36.5100,36.5800,36.0000,36.1800,2526304,0
20110330,36.3700,36.4600,36.0100,36.0500,1885655,0
20110331,35.8300,35.8400,35.0000,35.1400,6700468,0
20110401,35.2000,35.3500,34.9000,35.0000,2796691,0
20110404,35.1500,35.1950,33.8998,33.9400,6212207,0
20110405,34.2000,35.5700,34.0300,34.9800,6982526,0
20110406,35.2700,35.5000,34.4300,34.8600,4248208,0
20110407,34.8700,35.2400,34.2900,34.6700,4047016,0
20110408,34.7300,34.8800,34.3300,34.4900,2140701,0
20110411,34.4100,34.8100,34.2200,34.2200,2293572,0
20110412,34.1300,34.4500,33.8500,34.0800,2231043,0
20110413,34.2300,34.3500,33.7500,33.8600,2137955,0
20110414,33.7000,33.8100,33.3300,33.5400,2829348,0
20110415,33.7263,33.7263,33.0900,33.4600,3664780,0
20110418,33.0300,33.3700,32.4200,32.6100,5034737,0
20110419,32.7200,32.9700,31.8300,32.1200,6943021,0
20110420,32.4700,32.7400,32.1200,32.3500,3893375,0
20110421,32.4600,32.5500,32.0100,32.1600,3922128,0
20110425,32.2000,32.2200,31.2800,31.4700,5091056,0
20110426,31.5700,32.2700,31.5500,31.8700,5572961,0
20110427,32.0100,32.0100,31.2800,31.7000,5429770,0
20110428,31.6900,32.2500,31.5599,31.8000,4115196,0
20110429,31.8800,31.9300,31.1100,31.1500,4487154,0
20110502,31.3900,31.4200,30.7500,30.8500,3213208,0
20110503,31.1000,31.5000,30.8500,31.1300,4076716,0
20110504,31.3100,31.8000,30.8603,31.6400,4837257,0
20110505,31.3900,31.7500,30.5700,30.7900,6722235,0
20110506,30.7900,31.3800,30.4500,30.7000,6560288,0
20110509,30.8800,30.8800,29.4500,29.7000,6348499,0
20110510,29.5900,29.9800,29.1500,29.6200,6361458,0
20110511,29.6100,31.7900,29.6100,30.6500,12669921,0
20110512,31.3500,31.4000,30.3700,31.1700,6335756,0
20110513,31.4000,31.5000,30.4000,30.4200,5334625,0
20110516,30.5600,31.2550,30.4200,31.0000,4026129,0
20110517,30.9500,31.4000,30.5500,30.8000,3989321,0
20110518,30.9200,31.0100,30.2500,30.8300,3846491,0
20110519,31.0000,31.0100,30.5000,30.8400,2769832,0
20110520,30.9600,31.2400,30.5200,30.8000,4843403,0
20110523,30.4600,30.5800,29.6000,29.9800,6980618,0
20110524,29.9300,29.9500,29.4600,29.4600,8637937,0
20110525,28.2700,28.7500,27.5000,28.2800,225834616,0
20110526,28.4900,28.9500,28.1900,28.7500,56622950,0
20110527,28.8300,28.9500,28.7100,28.8800,23580119,0
20110531,28.9400,28.9500,28.1200,28.5000,25816792,0
20110601,28.3700,28.4800,27.9200,28.0500,23709868,0
20110602,28.1000,28.4600,27.8500,28.0100,12763072,0
20110603,27.8000,27.9000,27.5800,27.6500,13668139,0
20110606,27.6000,27.6800,27.1100,27.2300,17646370,0
20110607,27.3900,27.5399,27.2800,27.4200,9730918,0
20110608,27.2600,27.7500,27.1000,27.3200,47107698,0
20110609,27.6900,28.4300,27.5300,28.1000,14816235,0
20110610,28.1100,28.9800,27.7100,28.9600,30885903,0
20110613,28.8100,29.1900,28.4500,28.9800,15553402,0
20110614,29.1100,29.1500,28.2900,28.5100,10218396,0
20110615,28.1700,28.6100,27.6800,27.8900,9564417,0
20110616,27.9600,28.3390,27.8350,28.0400,8841445,0
20110617,28.3000,28.3500,27.7250,27.9800,10279940,0
20110620,27.9000,28.0600,27.6200,28.0200,8417206,0
20110621,28.1500,28.8500,28.0900,28.7800,9743839,0
20110622,28.7000,29.4500,28.5599,28.8000,12289816,0
20110623,28.4300,28.8800,28.1100,28.6700,8421766,0
20110624,28.6400,28.8701,28.2300,28.4500,21274057,0
20110627,28.4000,28.9500,28.2800,28.8100,7000586,0
20110628,28.8800,29.0000,28.5400,28.7800,5203392,0
20110629,29.0500,29.4800,28.8800,29.1400,11482503,0
20110630,29.2400,29.4000,29.0000,29.3200,6187956,0
20110701,29.2500,30.0000,29.1300,29.9800,8002679,0
20110705,30.2000,30.3200,29.5900,29.6800,6662707,0
20110706,29.5500,29.6900,29.0300,29.3800,5663739,0
20110707,29.6900,30.3400,29.4000,30.2100,8730812,0
20110708,29.8200,30.0100,29.3900,29.9400,5515928,0
20110711,29.4300,29.6000,28.7800,28.9300,8837162,0
20110712,28.7700,29.2400,28.6000,28.7200,4719414,0
20110713,28.9200,29.2500,28.7300,28.8400,4413562,0
20110714,28.9300,29.0000,28.3500,28.5000,5766648,0
20110715,28.6200,28.6300,27.9350,28.2300,5896389,0
20110718,28.1100,28.2400,27.0500,27.6500,7560555,0
20110719,27.7000,28.0600,27.2750,27.8700,5868201,0
20110720,27.9800,28.3400,27.7400,28.3100,6224010,0
20110721,28.4000,29.2690,28.3000,28.9500,9739952,0
20110722,28.9800,29.1000,28.7300,29.0900,4609629,0
20110725,28.9600,29.0700,28.7900,28.9500,3813901,0
20110726,28.9000,29.5700,28.8400,29.4700,6004637,0
20110727,29.2700,29.5500,29.0499,29.1000,8428806,0
20110728,29.0600,29.4500,28.8700,28.9400,7369572,0
20110729,28.6500,28.9899,28.4600,28.7000,6366650,0
20110801,29.0800,29.1900,28.1700,28.5900,7070443,0
20110802,28.2500,28.3200,27.5400,27.7500,10552613,0
20110803,27.6900,28.2200,27.5300,28.1900,10453344,0
20110804,27.8800,28.1500,26.3200,26.4000,18306428,0
20110805,26.0100,26.4000,24.0000,25.1000,20258805,0
20110808,23.7400,24.6900,22.1000,22.5800,20250743,0
20110809,22.9700,23.9800,22.6500,23.9800,15050453,0
20110810,23.6600,23.6600,22.0200,22.1400,12217374,0
20110811,22.1200,23.5800,21.7200,23.1600,13866870,0
20110812,23.4900,23.9000,23.0000,23.1300,8917026,0
20110815,23.3900,24.5800,23.3100,24.5200,11981359,0
20110816,24.1900,25.3400,24.0700,24.5100,10136780,0
20110817,24.6400,25.5700,24.6200,24.8500,6107553,0
20110818,24.0100,24.0100,22.3700,22.7000,11145900,0
20110819,22.3200,23.2900,22.1200,22.1600,7040359,0
20110822,22.8200,22.8800,21.7300,21.7900,7090364,0
20110823,21.8200,22.9200,21.4600,22.9200,7220049,0
20110824,22.8900,23.5800,22.7400,23.5500,5451967,0
20110825,24.0700,24.9300,22.6900,23.0000,7109455,0
20110826,22.7000,23.5000,22.2500,23.2600,5252628,0
20110829,23.6600,25.0600,23.6600,25.0000,6431352,0
20110830,24.8500,25.1600,24.3900,24.9000,5415085,0
20110831,25.0700,25.7400,24.9300,25.3300,4971599,0
20110901,25.2000,25.6200,24.7300,24.7900,4051349,0
20110902,24.1900,24.2500,23.4800,23.6600,4078646,0
20110906,22.7300,23.6600,22.5200,23.3200,5673271,0
20110907,23.7600,25.5600,23.7500,25.3900,6959432,0
20110908,24.9100,25.2400,24.4200,24.5900,5804293,0
20110909,24.1700,24.5000,23.3200,23.3600,6936845,0
20110912,22.8800,23.6400,22.7400,23.5800,6065536,0
20110913,23.7800,24.3800,23.3500,24.1600,5552465,0
20110914,24.3300,24.9100,23.7600,24.4900,5931505,0
20110915,24.8200,25.1600,24.4800,25.0400,4438488,0
20110916,25.2200,25.5800,24.6800,25.4400,5927942,0
20110919,24.7900,24.9500,24.0000,24.6600,5363674,0
20110920,24.6100,25.1000,24.3700,24.6000,5061079,0
20110921,24.6000,24.9700,22.9500,22.9500,8096108,0
20110922,22.3500,22.6300,21.2000,21.6100,10720081,0
20110923,21.4100,22.2450,21.1900,22.1900,6539571,0
20110926,22.5200,23.4900,22.3000,23.4600,8197991,0
20110927,23.9200,24.2800,23.1800,23.3800,7777522,0
20110928,23.3900,23.7400,22.7100,22.7100,5803601,0
20110929,23.2900,23.4788,22.3200,22.8900,7853629,0
20110930,22.5300,22.8600,21.8800,21.9500,6007910,0
20111003,21.7200,22.1400,20.2800,20.4600,9693905,0
20111004,20.0400,20.6000,19.1800,20.5500,13047316,0
20111005,20.4700,21.4800,19.8300,21.3600,10643600,0
20111006,21.3300,22.0300,20.6483,22.0200,7490765,0
20111007,22.1600,22.1800,20.8200,20.9700,7430992,0
20111010,21.6400,22.1900,21.5000,22.1900,5400953,0
20111011,22.0000,22.6800,21.6500,22.3700,5369705,0
20111012,22.7400,24.2000,22.5600,23.7600,10541725,0
20111013,23.4300,23.5200,22.4500,23.0300,6039224,0
20111014,23.4300,23.5000,22.7520,23.3700,4970711,0
20111017,23.2700,23.3900,22.2000,22.2400,5732499,0
20111018,22.2900,23.7400,21.9200,23.4400,7937465,0
20111019,23.2600,23.9050,22.4290,22.5500,8596962,0
20111020,22.6000,23.0500,22.1415,22.9100,8190475,0
20111021,23.2200,24.0100,23.2200,24.0100,7492631,0
20111024,23.9500,25.2400,23.8700,25.1400,7900921,0
20111025,24.8300,24.9000,24.0300,24.1800,6998918,0
20111026,24.6200,25.5800,24.4300,25.3200,9152541,0
20111027,26.2900,27.1600,25.9500,26.5200,11788393,0
20111028,26.0500,26.7700,26.0100,26.3400,5553037,0
20111031,25.8200,25.8200,24.6900,24.6900,6867351,0
20111101,23.4300,24.2000,23.1900,23.4200,8941170,0
20111102,24.0200,24.5000,23.6500,24.1900,5504491,0
20111103,24.4300,24.7799,23.6000,24.6300,6343003,0
20111104,23.4700,24.2400,23.1550,23.9100,8206352,0
20111107,23.8100,23.9925,23.1000,23.7200,4654163,0
20111108,23.9000,24.1300,23.3500,24.0600,4992787,0
20111109,23.2600,23.2900,22.5000,22.5400,7715003,0
20111110,22.9600,23.4000,22.7500,23.1500,6105468,0
20111111,23.4600,24.0000,23.3900,23.8500,3658987,0
20111114,23.7700,23.8300,23.3000,23.5400,4275264,0
20111115,23.5600,23.7700,23.1000,23.1200,13736692,0
20111116,22.9300,23.2150,22.4100,22.4500,8636311,0
20111117,22.5000,22.7200,21.7400,21.8800,5820936,0
20111118,22.0400,22.0995,21.5000,21.8800,5336759,0
20111121,21.4700,21.5500,20.7100,21.0100,5561780,0
20111122,20.9000,21.4300,20.8500,21.0100,4063350,0
20111123,20.7500,20.8300,20.0900,20.1000,3469679,0
20111125,19.9600,20.5501,19.9600,20.0700,2058845,0
20111128,21.0700,21.1200,20.5900,20.8700,4988236,0
20111129,20.9000,21.4000,20.6200,21.1300,5837641,0
20111130,21.9900,23.3200,21.7100,23.3100,10920760,0
20111201,23.1500,23.3200,22.8300,23.0000,6062526,0
20111202,23.3200,23.7000,22.8600,23.1800,6867952,0
20111205,23.6400,24.0500,23.2800,23.5700,4911721,0
20111206,23.4500,24.4300,23.1400,24.0600,6750287,0
20111207,24.0200,24.5800,23.8100,24.4600,5202342,0
20111208,24.1700,24.1700,23.0300,23.1100,6715315,0
20111209,23.3600,24.1900,23.3300,24.1100,4963172,0
20111212,23.6000,23.6200,23.0000,23.2900,5345180,0
20111213,23.5300,23.6400,22.5000,22.8300,5800855,0
20111214,22.5200,23.2000,22.4500,22.7800,5114357,0
20111215,23.2000,23.5200,23.0719,23.2200,5199370,0
20111216,23.4500,23.8800,23.1600,23.3600,7237554,0
20111219,23.3800,23.4200,22.1900,22.3600,5100194,0
20111220,22.7700,24.0000,22.7000,23.7500,6801838,0
20111221,23.8100,24.3000,23.7950,24.0800,4556817,0
20111222,24.1500,24.4900,23.9900,24.1700,3827261,0
20111223,24.3700,24.3700,23.9600,24.2000,3054155,0
20111227,24.1500,24.2500,23.7950,23.8300,3093412,0
20111228,23.8600,23.9800,22.9100,22.9700,3806300,0
20111229,22.9800,23.3300,22.9500,23.2400,3269733,0
20111230,23.2300,23.3900,22.9800,23.2000,2265946,0
20120103,23.7700,24.5000,23.7300,24.0700,4221640,0
20120104,23.9600,24.1075,23.7100,23.9200,3697765,0
20120105,23.7900,24.1000,23.4000,23.9100,4944049,0
20120106,24.0500,24.1500,23.5100,23.5400,5193567,0
20120109,23.6700,24.0000,23.5000,24.0000,4125606,0
20120110,24.4400,25.3400,24.3600,25.0700,7601207,0
20120111,24.9500,25.4890,24.7700,25.3700,4433272,0
20120112,25.5200,25.6500,25.0800,25.4300,3444327,0
20120113,25.0400,25.0400,24.4000,24.9500,3256765,0
20120117,25.1800,25.4200,24.3700,24.5600,4504935,0
20120118,24.4600,25.2500,24.1602,25.2300,4917442,0
20120119,25.4100,25.7900,25.2700,25.5500,4005873,0
20120120,25.4700,25.8400,25.3219,25.6500,4950502,0
20120123,25.6900,25.9000,25.2900,25.4400,3529014,0
20120124,25.0900,25.3800,24.7500,25.3200,3695053,0
20120125,25.1800,25.4500,24.8800,25.3100,5309113,0
20120126,25.3800,25.6000,24.9350,25.1400,5449167,0
20120127,24.9900,25.5500,24.8350,25.2500,5056058,0
20120130,24.9700,25.3400,24.6600,25.2000,3604133,0
20120131,25.4400,25.6299,24.9100,25.1100,3666423,0
20120201,25.6600,26.9200,25.3600,26.6000,9969518,0
20120202,26.7300,26.7900,26.0900,26.3100,5008591,0
20120203,26.7600,27.6900,26.7200,27.1700,9315223,0
20120206,27.0000,27.0200,26.5200,26.8000,4810304,0
20120207,26.9700,27.0100,26.5600,26.7000,4244644,0
20120208,26.7500,27.1300,26.5400,27.0400,4609531,0
20120209,27.1100,27.8000,27.1000,27.3500,5493079,0
20120210,26.9300,26.9700,26.5000,26.6600,4104000,0
20120213,27.0600,27.4000,26.7600,26.8200,3529713,0
20120214,26.7100,26.8000,26.2400,26.6000,3779880,0
20120215,26.7300,26.9300,26.4100,26.4900,3475100,0
20120216,26.5600,27.3000,26.4800,27.2800,4927476,0
20120217,27.3400,27.3900,27.0400,27.2300,2970980,0
20120221,27.3000,27.5500,27.1000,27.3300,3838948,0
20120222,27.4400,27.9400,27.2200,27.6700,6633854,0
20120223,27.8200,28.1000,27.4800,27.9900,7850516,0
20120224,29.8200,30.0900,28.0000,28.4100,18346158,0
20120227,28.3500,28.7900,28.0250,28.6600,7526584,0
20120228,28.6700,29.0900,28.5600,28.9600,9741255,0
20120229,29.1300,29.5900,28.7250,29.2200,7314528,0
20120301,29.3900,29.9900,29.2625,29.4500,6684015,0
20120302,29.6600,29.8700,28.4300,29.8000,11832895,0
20120305,29.6500,31.3000,29.4900,30.3900,14492164,0
20120306,29.6300,29.8400,28.8500,29.0500,11486116,0
20120307,29.2600,29.9200,29.1200,29.4500,9158656,0
20120308,28.5900,28.7800,28.3100,28.3100,78004011,0
20120309,28.4500,28.6800,28.2300,28.2500,23339673,0
20120312,28.3700,28.4100,27.8800,28.1500,11444964,0
20120313,28.2800,28.4950,27.9300,28.4000,13496328,0
20120314,28.3400,28.5100,28.1700,28.2500,11863193,0
20120315,28.3000,28.3800,28.0500,28.0800,13304894,0
20120316,28.1000,28.3800,27.8889,28.0300,11433414,0
20120319,27.9900,28.0300,27.7000,27.8000,10576753,0
20120320,27.6900,28.4700,27.6000,28.3200,15772106,0
20120321,28.4600,28.6500,28.1500,28.4900,11103286,0
20120322,28.1700,28.2950,27.7100,27.9800,10422278,0
20120323,28.2500,28.3150,27.9800,28.2700,8350891,0
20120326,28.7500,29.2000,28.5400,29.0600,18982681,0
20120327,29.3700,30.4500,29.1600,29.6700,28535081,0
20120328,29.7300,30.1300,29.2800,29.7000,14986558,0
20120329,29.3900,30.0100,29.1000,29.9400,12477145,0
20120330,30.2200,30.9200,30.1000,30.8300,19841322,0
20120402,30.8500,31.2900,30.4500,31.1700,16757654,0
20120403,31.4100,31.4100,30.3700,30.8700,13936152,0
20120404,31.1250,32.9900,30.9200,32.5200,38383822,0
20120405,32.4000,33.4450,32.1500,32.8900,18230740,0
20120409,32.4000,32.5900,31.9300,31.9900,12638356,0
20120410,32.5700,32.8000,31.0200,31.2400,21010174,0
20120411,31.7700,32.0200,31.6000,31.8700,10173057,0
20120412,32.0200,33.3400,31.9100,33.2300,20276387,0
20120413,33.0300,33.0700,32.4300,32.4800,10232883,0
20120416,32.8200,33.1250,32.1100,32.8100,8216311,0
20120417,33.0500,33.2600,32.4800,32.7186,9402638,0
20120418,33.1200,33.1500,32.4200,32.5900,9085182,0
20120419,32.5100,32.8000,32.0100,32.2700,9500167,0
20120420,32.5800,32.7400,31.9500,32.0600,8498526,0
20120423,31.5700,32.1300,31.3000,32.0900,7957137,0
20120424,32.0700,32.5700,31.8300,32.4000,6673350,0
20120425,32.7300,33.2200,32.2100,32.8300,8892504,0
20120426,32.6800,33.9550,32.4600,33.7100,13590280,0
20120427,33.8600,34.9100,33.4100,34.4600,13883634,0
20120430,34.4400,34.5400,33.6200,34.0300,9941875,0
20120501,34.2500,35.0400,34.0000,34.3400,9603149,0
20120502,34.2100,34.8700,33.8000,34.7600,8687920,0
20120503,35.0400,35.0500,34.0000,34.1400,14126896,0
20120504,32.8800,33.2000,31.7600,32.8300,23831146,0
20120507,30.5000,31.9700,30.4600,31.8400,155232728,0
20120508,32.1900,32.2500,31.0500,31.7000,40592836,0
20120509,31.4600,32.1500,31.4000,31.8300,25773759,0
20120510,32.3900,32.5500,32.0500,32.1400,16676387,0
20120511,31.6500,32.2600,31.5200,31.7500,19160018,0
20120514,31.7000,31.8300,31.1900,31.3000,18495702,0
20120515,31.2000,31.4800,30.3400,30.9600,16714724,0
20120516,31.1500,31.3600,30.3400,30.4500,18006091,0
20120517,29.9600,30.1600,28.3400,28.4700,34938982,0
20120518,28.5900,28.9600,27.8900,28.3300,20420473,0
20120521,28.7000,29.6600,28.3300,29.4400,13010186,0
20120522,29.4600,29.9800,29.0600,29.3300,9791392,0
20120523,29.0200,29.4300,28.4100,29.2600,15231174,0
20120524,29.4100,29.6900,28.7900,29.4100,16024606,0
20120525,29.1400,29.3600,28.8900,28.9900,8961455,0
20120529,29.2400,29.9000,29.2400,29.7800,10232454,0
20120530,29.8200,29.8900,28.6650,28.8900,16519762,0
20120531,28.9700,29.4000,28.4000,29.1800,11610410,0
20120601,28.1600,28.4800,27.2100,27.2100,28429846,0
20120604,27.2500,27.9400,27.1800,27.5300,16054200,0
20120605,27.3600,28.6900,27.3200,28.6500,13226264,0
20120606,29.1300,29.9800,28.8500,29.9000,14951591,0
20120607,30.4500,30.7300,29.9800,30.1500,13584117,0
20120608,29.8800,30.4900,29.4800,30.4800,8176341,0
20120611,30.8600,30.9600,29.4700,29.5400,9577592,0
20120612,29.6500,30.2000,29.4500,30.1900,7446766,0
20120613,30.0600,30.7500,29.7000,30.3000,10896280,0
20120614,30.3200,31.3100,30.0300,31.0300,11245902,0
20120615,31.4000,31.7300,30.9500,31.4800,13813179,0
20120618,31.1100,31.6900,30.9400,31.5100,12449267,0
20120619,31.8000,32.2200,31.5200,31.9400,10928997,0
20120620,32.0500,32.3500,31.4500,32.0500,10147656,0
20120621,31.9900,32.2900,30.8000,31.0400,11830228,0
20120622,31.3400,31.6900,31.2000,31.4400,15396325,0
20120625,30.9100,30.9100,30.3000,30.6300,10742502,0
20120626,31.0200,31.2400,30.3700,30.8000,13757540,0
20120627,31.0500,31.2500,30.6200,30.8200,12542732,0
20120628,30.4800,30.8750,30.0150,30.8400,9430455,0
20120629,31.4600,32.1700,31.0900,32.0900,15210865,0
20120702,32.3800,32.4500,31.4800,31.8400,8431533,0
20120703,31.7100,32.4200,31.6600,32.3900,6127092,0
20120705,32.1900,32.3000,31.8000,31.9700,6011115,0
20120706,31.5000,31.6900,31.2900,31.5700,4675061,0
20120709,31.4200,31.5400,30.7100,30.9500,5704874,0
20120710,31.2800,31.5000,30.7200,30.9700,7763754,0
20120711,31.0000,31.1500,30.5250,30.8300,7190259,0
20120712,30.5300,30.6399,29.9700,30.4700,7674704,0
20120713,30.6400,31.8700,30.6300,31.4400,9570769,0
20120716,31.4200,31.4800,30.9000,31.2800,6047254,0
20120717,31.3600,32.6200,31.0800,32.2900,11492507,0
20120718,32.1400,32.3800,31.5700,31.8400,8486962,0
20120719,32.0000,32.0000,31.3800,31.7600,6535306,0
20120720,31.3700,31.4185,31.0000,31.0300,5729879,0
20120723,30.1700,30.7900,29.9000,30.6800,9109053,0
20120724,30.7700,30.8800,30.1200,30.5200,6891974,0
20120725,30.7900,30.9100,30.0000,30.1500,8850607,0
20120726,30.7700,30.9000,30.0800,30.6900,8140630,0
20120727,30.8900,31.8800,30.7410,31.5700,8255595,0
20120730,31.4800,31.9100,31.1900,31.7200,6491820,0
20120731,31.3900,31.5000,30.7600,31.2700,10489978,0
20120801,31.3600,31.4800,30.7200,30.8400,7144680,0
20120802,30.7200,31.4400,30.2700,30.8400,12004166,0
20120803,31.2800,31.4300,30.6800,31.3400,24441760,0
20120806,31.3800,32.4250,31.3500,32.0900,64985957,0
20120807,32.3500,32.5800,32.1200,32.3500,18727713,0
20120808,32.1800,32.6500,31.7500,32.3800,11599648,0
20120809,32.3900,32.6900,32.1500,32.5100,9206444,0
20120810,32.3800,32.6600,32.1300,32.6000,7300219,0
20120813,32.5100,33.2280,32.2600,33.1100,10516701,0
20120814,33.5400,34.6000,33.3900,33.8200,23762787,0
20120815,33.6400,34.4100,33.5900,34.0300,9180773,0
20120816,34.1700,35.0000,34.1600,34.6100,18859156,0
20120817,34.6200,34.9000,34.3000,34.8000,11213959,0
20120820,34.6500,34.8500,34.2000,34.6600,13201017,0
20120821,34.7300,34.8000,33.8000,34.1300,12008835,0
20120822,34.0300,34.4000,33.5500,33.5500,10295423,0
20120823,33.6100,33.8000,33.3400,33.7600,9473715,0
20120824,33.5300,34.5600,33.4000,34.4700,10712844,0
20120827,34.6100,34.7300,34.0200,34.5800,9116768,0
20120828,34.4900,34.7700,34.2600,34.2700,7902507,0
20120829,34.3700,34.5600,33.8900,33.9400,7380878,0
20120830,33.6100,33.9900,33.5100,33.7900,5749821,0
20120831,34.0600,34.4600,33.6500,34.3300,14383453,0
20120904,34.3700,35.3600,34.2400,34.5600,18858381,0
20120905,34.6800,35.0400,34.4000,34.8100,15228636,0
20120906,33.7800,35.3000,33.7500,34.2200,38649998,0
20120907,34.3900,34.5400,33.3500,33.9900,26602921,0
20120910,33.3500,33.8300,32.9000,33.3000,42565751,0
20120911,32.5900,33.5000,32.5600,33.4500,322510310,0
20120912,34.0300,34.4400,33.5500,33.8000,83504723,0
20120913,33.9900,34.5400,33.6900,34.4400,42774628,0
20120914,34.8300,35.4200,34.7300,35.0200,43679587,0
20120917,34.9000,34.9900,34.5200,34.7500,23053988,0
20120918,34.8600,35.1500,34.2400,34.4000,25219568,0
20120919,34.5800,34.6500,34.1700,34.2600,19646397,0
20120920,33.9900,34.1300,33.4500,33.8200,30011054,0
20120921,34.0900,34.1100,33.4450,33.6300,29003960,0
20120924,33.3500,34.0800,33.2400,33.9000,17827949,0
20120925,34.1400,34.2000,32.9500,33.0800,23533566,0
20120926,32.8400,33.1300,32.1000,32.7500,30625314,0
20120927,33.0200,33.3200,32.8300,33.2000,14087693,0
20120928,32.9100,33.0900,32.6100,32.7900,21198296,0
20121001,33.0200,33.5900,32.9900,33.2600,17356942,0
20121002,33.4800,33.7600,33.2600,33.4700,17543776,0
20121003,33.6000,34.4100,33.4800,34.2100,22166175,0
20121004,34.5100,35.1900,34.4200,34.9500,25757019,0
20121005,35.2000,35.4000,35.0600,35.2300,21846905,0
20121008,34.9900,35.9500,34.9000,35.9000,16953784,0
20121009,36.0000,36.0800,35.3200,35.4500,25209089,0
20121010,35.5400,35.9500,35.3300,35.4900,17143873,0
20121011,35.9400,36.1400,35.6500,35.6800,17013618,0
20121012,35.3100,35.8200,35.2400,35.4600,12019883,0
20121015,35.7100,36.3200,35.5000,36.2900,17457695,0
20121016,36.6900,36.9056,36.2500,36.3500,21254373,0
20121017,36.6400,36.9750,36.4410,36.8600,16844005,0
20121018,36.8600,37.6700,36.8000,37.2100,25913724,0
20121019,37.0100,37.1000,35.4800,35.7000,30265512,0
20121022,35.8000,35.8800,35.0400,35.5500,17910951,0
20121023,35.0300,35.1800,34.5800,34.7500,23507702,0
20121024,35.0000,35.2000,34.6000,34.9300,12384767,0
20121025,35.2200,35.3200,34.6200,34.9800,14368078,0
20121026,34.9500,35.0800,34.5600,34.7200,13652767,0
20121031,34.1800,34.9700,34.1600,34.9300,14732213,0
20121101,35.1500,35.5600,34.7600,35.2000,18600060,0
20121102,33.9500,34.0700,32.6300,32.6800,56803951,0
20121105,32.9000,33.2300,32.2867,32.8000,24874956,0
20121106,32.8900,33.2100,32.7100,33.1200,15394154,0
20121107,32.7100,32.9200,31.8500,32.0000,25999293,0
20121108,32.0300,32.2700,31.4100,31.4100,19672209,0
20121109,31.3500,32.3100,31.0300,32.1700,21666330,0
20121112,32.1400,32.1800,31.7300,31.9800,14887284,0
20121113,31.6600,31.9500,31.0000,31.3500,26751317,0
20121114,31.5100,31.5800,30.6400,30.6800,20858734,0
20121115,30.9700,31.6000,30.8200,31.2400,18855576,0
20121116,31.3700,31.8500,31.0800,31.8000,28501118,0
20121119,32.1200,32.6700,31.9500,32.3900,25686251,0
20121120,32.3400,32.5800,32.0900,32.4100,13073812,0
20121121,32.6200,32.6700,32.2000,32.6700,10157738,0
20121123,32.7500,32.8600,32.5800,32.8300,4353401,0
20121126,32.7100,32.9800,32.5300,32.9700,10658587,0
20121127,32.8600,32.9700,32.4500,32.4900,11447534,0
20121128,32.2100,32.6600,32.1000,32.6000,15336648,0
20121129,32.7500,33.4400,32.7200,33.3500,17907915,0
20121130,33.4000,33.5700,32.9200,33.1300,15679663,0
20121203,33.3400,33.5100,33.1100,33.1200,11755662,0
20121204,33.2200,33.5200,33.0800,33.3200,13759223,0
20121205,33.5200,34.3000,33.4500,33.7800,28750332,0
20121206,33.8400,33.8999,33.1350,33.2600,20385490,0
20121207,33.8200,34.5000,33.7600,34.1300,28963983,0
20121210,33.7500,33.8350,33.2200,33.3600,24811243,0
20121211,34.2800,35.4200,34.0000,35.2600,253081215,0
20121212,35.5800,35.8200,34.5100,34.8500,62915662,0
20121213,34.8400,35.0400,34.0000,34.2400,42727972,0
20121214,34.0600,34.3500,33.6600,33.9400,29334761,0
20121217,34.6200,35.0000,34.2200,34.9500,33952761,0
20121218,35.2000,35.5000,34.8800,35.5000,32191659,0
20121219,35.5500,35.6900,34.8400,34.8900,22169876,0
20121220,34.9400,35.5800,34.7500,35.5300,26895947,0
20121221,34.9200,35.1900,34.3400,34.7400,31869282,0
20121224,34.6300,35.2000,34.5450,35.2000,6816370,0
20121226,35.3100,35.4300,34.9600,35.3500,11730809,0
20121227,35.5000,35.5000,34.4000,34.9700,16674930,0
20121228,34.6000,34.9900,34.5000,34.5800,11923248,0
20121231,34.7600,35.5550,34.4600,35.3000,19796898,0
20130102,36.2900,36.5500,35.9550,36.4800,22932965,0
20130103,36.5300,36.6100,36.0600,36.1800,17115600,0
20130104,36.3600,36.4100,35.8900,36.3000,13844849,0
20130107,36.1000,36.2000,35.5000,35.9300,18388828,0
20130108,35.8500,35.9190,35.2800,35.6500,16105316,0
20130109,35.8000,36.1000,35.5200,35.7600,14726548,0
20130110,35.7900,35.9500,35.4600,35.8000,18183613,0
20130111,35.9200,36.0000,35.0800,35.2300,17836219,0
20130114,35.2000,35.3300,34.5600,35.0500,18061786,0
20130115,34.8100,35.1000,34.6000,34.8400,13938812,0
20130116,34.6100,35.6570,34.5600,35.5400,17044153,0
20130117,35.5700,35.8100,35.1401,35.2100,17737147,0
20130118,35.2900,35.3250,34.7000,35.0900,19197797,0
20130122,35.0800,36.0100,35.0800,35.9100,18894109,0
20130123,35.9200,36.5200,35.6500,36.4600,18742943,0
20130124,36.5400,37.1200,36.4900,36.6000,22227862,0
20130125,36.7500,36.8600,36.3300,36.7000,13146000,0
20130128,37.0900,37.5100,36.8050,37.3000,22232441,0
20130129,37.4300,38.0500,37.4100,37.8200,23859718,0
20130130,37.8000,38.0000,37.5200,37.6700,17984237,0
20130131,37.5500,38.0500,37.3900,37.8300,13596265,0
20130201,38.1900,39.1300,38.1500,38.8600,22200812,0
20130204,38.5500,38.6400,38.1500,38.1900,18772717,0
20130205,38.4800,39.0200,38.1700,38.7500,17615359,0
20130206,38.4900,39.0000,38.3200,38.7500,14236160,0
20130207,38.8400,38.9400,38.0700,38.6400,13560032,0
20130208,38.7600,39.0300,38.5100,38.7900,13112820,0
20130211,38.8900,39.5600,38.6500,39.4500,14238593,0
20130212,39.5000,39.9000,38.5000,38.6300,25681909,0
20130213,38.9300,39.1800,38.5600,38.8700,16538107,0
20130214,38.6400,39.2600,38.5000,39.2100,18325734,0
20130215,39.3100,39.3100,38.3200,38.3500,20569608,0
20130219,38.3600,38.9300,38.1000,38.6000,15841953,0
20130220,38.6000,38.6800,37.5000,37.5700,19874100,0
20130221,37.3600,37.6100,36.8200,37.2800,24591219,0
20130222,39.2900,39.5300,37.8600,38.4500,47613378,0
20130225,38.8900,38.9300,36.8600,37.0600,26905447,0
20130226,37.4600,37.7900,36.6800,37.6900,27980891,0
20130227,37.7400,37.8950,37.3900,37.7700,15290882,0
20130228,37.8500,38.4600,37.7300,38.0100,16433879,0
20130301,37.4600,38.0100,37.1500,37.8500,13928946,0
20130304,37.7800,38.1600,37.5100,38.0700,10884405,0
20130305,38.2800,38.9000,38.2100,38.2500,17704365,0
20130306,38.5300,38.7200,38.2500,38.4500,15668307,0
20130307,38.6100,39.3600,38.6000,39.0100,15730571,0
20130308,39.2800,39.7900,39.1500,39.5800,17461109,0
20130311,39.6300,39.7000,39.2800,39.4700,13307342,0
20130312,39.2800,39.6000,38.8500,39.1100,14221527,0
20130313,39.2200,39.4300,38.7700,38.8900,12728289,0
20130314,39.0200,39.2300,38.8100,39.0200,12360318,0
20130315,38.7800,39.0750,38.5700,38.9700,16214708,0
20130318,38.3600,38.8600,38.1800,38.6000,13704840,0
20130319,38.6700,38.8100,37.7800,38.3800,15642387,0
20130320,38.6200,38.7157,38.2358,38.3000,10380352,0
20130321,38.0300,38.0850,37.6700,37.8000,16165773,0
20130322,37.9000,38.1050,37.6300,37.7900,12525829,0
20130325,38.0000,38.3500,37.4700,37.7000,16455701,0
20130326,38.0600,38.5300,37.9500,38.4400,11355893,0
20130327,38.1500,38.3900,37.8700,38.2500,11448850,0
20130328,38.2700,38.9200,38.1900,38.8200,16823228,0
20130401,38.8000,39.0700,38.0600,38.2300,11002325,0
20130402,38.3700,39.1800,38.3100,39.0000,13394424,0
20130403,39.0200,39.1900,37.7400,37.8400,21690689,0
20130404,37.9100,38.6000,37.4850,37.6900,16606746,0
20130405,37.0700,38.7000,36.9000,38.6200,20296349,0
20130408,38.7300,40.1100,38.4100,40.0900,27329696,0
20130409,39.9500,40.0100,39.4300,39.6300,17492804,0
20130410,39.7300,40.4000,39.4500,40.1000,15716561,0
20130411,40.1100,40.6800,39.7900,40.4400,12557094,0
20130412,40.1700,40.3200,39.6900,40.1300,11437603,0
20130415,39.8000,40.0600,38.4200,38.5800,16101758,0
20130416,39.1400,39.6300,39.0800,39.5600,12745716,0
20130417,39.1000,39.2600,38.4050,38.5600,16222462,0
20130418,38.7400,39.0400,38.0500,38.3400,12242332,0
20130419,38.7200,38.9700,38.3400,38.8800,10282182,0
20130422,38.8800,38.9400,38.1900,38.6100,9079807,0
20130423,39.2900,40.7400,39.2100,40.6200,26595695,0
20130424,40.6600,41.8800,40.6600,41.6000,23651542,0
20130425,41.7400,42.6600,41.5300,42.2800,27502994,0
20130426,41.5900,41.9600,40.6400,40.8700,25542624,0
20130429,41.2900,41.4900,40.3700,41.3100,14003120,0
20130430,41.3400,42.3800,41.0800,41.4200,17202230,0
20130501,42.0000,42.2100,41.1200,41.1900,17502540,0
20130502,41.6400,42.4700,41.4399,42.1300,22015296,0
20130503,43.6300,44.9000,43.5300,44.5200,40426317,0
20130506,44.6500,45.8500,44.0400,45.4800,21722304,0
20130507,44.5700,44.9500,44.0400,44.6000,21888618,0
20130508,44.2400,44.6400,44.0600,44.3500,14658388,0
20130509,44.3700,44.5000,43.9100,44.0700,12839529,0
20130510,44.1100,44.3600,43.6600,44.1800,12153491,0
20130513,44.8100,44.9500,44.1500,44.6400,13209673,0
20130514,44.8300,46.1899,44.8300,46.0800,16800144,0
20130515,46.3700,46.4500,45.1857,45.5800,19065698,0
20130516,45.4000,45.9000,44.6775,44.9100,14301248,0
20130517,44.8700,45.4700,44.8500,45.2300,9882957,0
20130520,45.1700,45.4000,44.7500,44.8900,11033028,0
20130521,45.0400,45.4000,44.5200,44.9600,10859534,0
20130522,44.7800,45.7400,43.9800,44.3100,17682758,0
20130523,43.3300,44.7800,43.2500,44.5300,17465961,0
20130524,44.1500,44.7200,43.9200,44.6900,11934555,0
20130528,45.6000,45.8500,44.9750,45.1700,14717268,0
20130529,44.5100,45.6600,44.4600,45.5200,14796593,0
20130530,45.4900,46.4600,45.3300,46.2100,13257061,0
20130531,44.7700,46.0000,44.4500,44.4600,34723463,0
20130603,44.6800,45.0800,43.2300,44.7500,18629845,0
20130604,44.9600,45.4700,43.6900,44.1000,14817674,0
20130605,45.4300,45.5000,43.3100,43.9000,24358875,0
20130606,43.7100,44.8700,43.3100,44.8600,18800005,0
20130607,45.0600,45.4400,44.4200,45.2800,13348197,0
20130610,45.4300,46.0200,44.9000,45.9500,13082183,0
20130611,45.3500,45.4300,44.7100,44.9200,14956492,0
20130612,45.2700,45.7300,44.3100,44.6600,17980010,0
20130613,44.4900,45.9700,44.2300,45.9400,15256667,0
20130614,45.9000,46.4500,45.2600,45.3800,12433901,0
20130617,45.5100,45.6000,44.5900,45.1500,14223075,0
20130618,44.5700,45.2300,44.3800,45.1400,14905240,0
20130619,45.1000,45.8500,44.7800,44.8100,17735685,0
20130620,44.5700,45.0000,44.0200,44.2700,21074740,0
20130621,44.6000,44.6100,43.3300,43.6900,25692537,0
20130624,43.0100,43.0400,41.5300,42.3200,27347796,0
20130625,42.8500,43.8000,42.7800,43.3500,16202273,0
20130626,43.8400,44.1100,43.2100,43.6200,14290105,0
20130627,43.9500,44.7300,43.8300,44.4800,16685502,0
20130628,44.3800,45.1100,44.0700,44.7000,39994717,0
20130701,44.8200,45.4200,44.7300,45.0900,12678902,0
20130702,44.9500,45.5600,44.8700,44.8900,17236290,0
20130703,44.6100,44.7100,44.1700,44.2200,7442861,0
20130705,44.7000,45.3400,44.5800,45.1900,9687601,0
20130708,45.4700,45.7300,45.3100,45.5200,9462485,0
20130709,45.8500,46.0400,45.6100,45.7800,15046672,0
20130710,45.7600,46.0300,45.5000,45.7200,10187782,0
20130711,46.2600,46.3600,45.7600,45.9200,15968700,0
20130712,45.9900,46.8300,45.8001,46.7400,13024803,0
20130715,46.9900,47.0700,46.7000,46.7000,9825601,0
20130716,46.8300,46.9500,46.0200,46.2400,8383680,0
20130717,46.6600,47.0500,46.4050,46.8300,10268913,0
20130718,46.9700,47.0500,46.6800,46.9900,11474306,0
20130719,47.0900,47.0900,46.5800,46.8800,6759599,0
20130722,46.9400,47.5000,46.7800,47.4600,8986553,0
20130723,47.6300,47.6800,46.2800,46.6000,10053316,0
20130724,46.7200,46.7700,45.6400,45.9600,9162105,0
20130725,45.9300,46.6100,45.7200,46.5000,7623236,0
20130726,46.2200,46.6550,46.0000,46.5400,6535826,0
20130729,46.4200,46.7100,46.1500,46.2700,7148453,0
20130730,46.4700,46.5800,45.6091,45.8900,8866559,0
20130731,45.9500,46.2700,45.5000,45.5100,13405031,0
20130801,46.0200,47.1400,46.0200,47.0700,21009755,0
20130802,49.4600,49.5000,47.7800,48.3300,41724640,0
20130805,48.2900,48.9900,47.8600,48.5700,15504571,0
20130806,48.5000,48.6500,48.0400,48.0600,13941411,0
20130807,47.9600,48.4100,47.5500,47.9700,11556928,0
20130808,48.3500,48.7200,47.8000,48.6000,9711811,0
20130809,48.4100,48.6900,47.9200,48.0300,8257035,0
20130812,47.7800,48.0800,47.4000,47.7500,6731824,0
20130813,47.9700,48.4400,47.6000,48.3000,7251145,0
20130814,48.2400,48.4800,47.9700,48.0600,5577861,0
20130815,47.6200,47.7500,46.8100,47.0400,11059395,0
20130816,46.9500,47.9200,46.8400,47.1000,10417812,0
20130819,47.0200,47.1000,46.1000,46.3200,11988244,0
20130820,46.2800,47.1100,46.0100,46.9200,8115841,0
20130821,46.8000,47.3000,46.4400,46.7200,8713012,0
20130822,46.9900,47.6745,46.8000,47.1500,8189230,0
20130823,47.3400,47.6400,47.1194,47.3900,6174178,0
20130826,47.3600,47.9300,47.2200,47.3600,6147113,0
20130827,46.6900,46.7800,46.1100,46.1600,10262980,0
20130828,46.1200,46.8800,45.9400,46.4100,7172638,0
20130829,46.3100,47.1500,46.1700,46.5800,7150266,0
20130830,46.6400,46.7100,46.1900,46.4600,6442889,0
20130903,47.1000,48.1500,47.0400,47.6700,12957216,0
20130904,47.6100,48.5600,47.5400,48.2900,9897361,0
20130905,48.4400,48.9400,48.3000,48.6700,9852129,0
20130906,48.9000,48.9100,48.1000,48.1800,9879453,0
20130909,48.3600,49.1900,48.3500,49.1900,10512891,0
20130910,49.5500,49.7600,49.1800,49.4200,9211140,0
20130911,49.4100,49.7500,48.9400,49.7500,7978372,0
20130912,49.9000,49.9300,49.1500,49.2800,7342331,0
20130913,49.3800,49.7700,49.1399,49.7000,8201010,0
20130916,50.1600,50.2400,49.6300,49.6900,8881336,0
20130917,49.6700,50.5000,49.3300,50.4600,8994483,0
20130918,50.2900,50.9900,50.1700,50.5700,9977498,0
20130919,50.7900,50.8200,49.8100,49.8600,11026514,0
20130920,49.9700,50.3500,49.6900,49.9500,10212430,0
20130923,49.6000,49.6800,48.9200,49.1600,10175804,0
20130924,49.1400,49.9300,49.0900,49.2400,6304745,0
20130925,49.3500,49.6600,49.0200,49.5400,9457042,0
20130926,49.6900,49.8000,49.2000,49.4500,5691131,0
20130927,49.1800,49.3800,48.9500,49.1500,6023699,0
20130930,48.6100,49.1150,48.3200,48.6300,7651853,0
20131001,48.5200,49.3200,48.5100,49.1000,6654048,0
20131002,48.8700,49.2200,48.5900,49.2200,6845621,0
20131003,49.0600,49.4800,48.3400,48.8500,7884670,0
20131004,48.8700,49.5500,48.7100,49.5250,5700321,0
20131007,49.0400,49.1200,48.7200,48.7300,5299142,0
20131008,48.8000,49.0600,47.6700,47.7000,8813453,0
20131009,47.6800,48.0650,47.1800,47.7300,10523459,0
20131010,48.2900,49.6200,48.2400,49.5800,11427327,0
20131011,49.6700,50.0000,49.4300,50.0000,6766141,0
20131014,49.6300,50.3250,49.5700,50.2300,6925673,0
20131015,50.1800,50.5599,49.9000,50.0200,7399015,0
20131016,50.3400,51.4800,50.2700,51.2600,9337813,0
20131017,51.1400,51.9000,50.9700,51.8500,6927105,0
20131018,52.1800,52.4000,51.7100,52.3000,8125623,0
20131021,52.4800,52.7600,51.9100,52.0000,7282347,0
20131022,52.2800,53.3300,52.1500,52.2900,10497726,0
20131023,52.1400,52.2200,51.4600,51.8600,6278117,0
20131024,51.9900,52.1500,51.3400,51.8000,7613106,0
20131025,51.8900,52.2700,51.6500,51.8500,5735203,0
20131028,51.8300,51.9200,51.2200,51.4300,6901269,0
20131029,51.5900,52.2800,51.4300,52.2500,8087987,0
20131030,52.4200,52.5000,51.5000,51.9700,7890194,0
20131031,51.9200,52.1000,51.4300,51.6500,12978575,0
20131101,48.6700,49.1000,48.0200,48.2800,51746122,0
20131104,48.4700,49.1700,48.3600,49.0800,18401069,0
20131105,49.0100,49.1000,48.2700,48.2900,13170045,0
20131106,48.5000,48.5800,47.4800,47.5900,19388760,0
20131107,47.7000,48.1400,47.1100,47.3000,17749653,0
20131108,47.5900,48.9400,47.5001,48.5400,15672124,0
20131111,48.4600,49.0600,48.3900,48.8400,7471767,0
20131112,48.7100,48.9600,48.0100,48.1900,10824403,0
20131113,48.1300,48.6600,47.9000,48.5800,12092531,0
20131114,48.7400,49.3300,48.4000,49.3100,10290142,0
20131115,49.2000,49.5900,49.0100,49.3000,10093936,0
20131118,49.4700,49.5200,48.8000,48.9600,7132472,0
20131119,48.8100,49.1300,48.5100,48.7800,7254199,0
20131120,48.8700,48.9000,48.0300,48.2600,10476353,0
20131121,48.4700,49.1100,48.4500,48.9200,9812756,0
20131122,48.9700,49.6700,48.9200,49.5900,9174616,0
20131125,49.5900,50.4000,49.5600,49.8000,8023705,0
20131126,50.0200,50.0500,49.3500,49.3900,6385075,0
20131127,49.3900,49.7100,49.1100,49.6500,6177492,0
20131129,49.7400,50.1500,49.5400,49.7500,4413440,0
20131202,49.7700,50.2500,49.6100,49.7100,8426568,0
20131203,49.4300,49.5500,48.4700,48.6500,12231429,0
20131204,48.4500,49.2200,48.3000,48.9400,8271202,0
20131205,48.7000,48.8400,48.0300,48.1900,9137733,0
20131206,48.7400,49.7100,48.6100,49.5500,9827666,0
20131209,49.6900,50.2100,49.4500,49.5600,6953800,0
20131210,49.4600,49.7200,49.1750,49.3000,9262454,0
20131211,49.1400,49.2600,48.5900,48.7000,8684864,0
20131212,48.5600,49.9700,48.4200,49.4200,14566849,0
20131213,49.4400,49.9600,49.1900,49.7300,8262769,0
20131216,50.8600,51.0500,50.1700,50.3590,15587448,0
20131217,50.0300,50.1000,49.2400,49.3600,14939475,0
20131218,49.3300,50.2650,49.0000,50.2500,15306481,0
20131219,50.0000,50.6200,49.8600,50.3600,9060377,0
20131220,50.3300,51.1100,50.2600,51.0300,10956588,0
20131223,51.4200,51.4650,51.0800,51.2400,5409894,0
20131224,51.2300,51.3100,50.9800,51.2800,2337962,0
20131226,51.3000,51.3800,50.9290,51.0000,4186158,0
20131227,50.9900,51.3333,50.9000,51.1800,4297782,0
20131230,51.1000,51.3100,51.0200,51.1100,4159591,0
20131231,51.2100,51.3400,50.9100,51.0500,4956825,0
20140102,50.8100,51.3000,50.4700,50.7100,9198092,0
20140103,50.6700,51.2300,50.6100,50.9200,7278160,0
20140106,51.5500,51.5800,50.4800,50.5200,9265551,0
20140107,50.6700,51.3700,50.6100,51.2100,9061225,0
20140108,51.2300,51.9300,51.0200,51.8100,9961929,0
20140109,51.8800,52.2875,51.7050,52.1100,8166238,0
20140110,52.2100,52.3400,51.6750,52.2200,8604554,0
20140113,52.0700,52.4700,51.4000,51.4500,9261657,0
20140114,51.6600,51.9600,51.3300,51.7600,5627333,0
20140115,52.0200,52.3400,51.0000,52.1100,5928551,0
20140116,52.0700,52.1000,51.3200,51.5000,6214107,0
20140117,51.4000,51.5500,50.8000,50.8900,7157654,0
20140121,51.1700,51.4200,50.1800,50.5800,8217208,0
20140122,50.8000,51.0700,50.1100,50.2900,9961375,0
20140123,50.0200,50.0200,48.7100,49.2100,10800159,0
20140124,48.7800,49.1500,47.8500,47.8600,11887094,0
20140127,48.0200,48.5900,46.8100,47.2900,17883575,0
20140128,48.5600,49.1300,48.1000,48.4600,13386026,0
20140129,48.1200,48.5300,47.8000,47.9500,9848863,0
20140130,48.4500,49.0900,48.4350,48.8800,7205104,0
20140131,48.0100,48.5900,47.7700,47.9600,12708183,0
20140203,48.0000,48.2400,46.7975,46.8800,12990791,0
20140204,46.8700,48.0900,46.8500,47.6200,9051128,0
20140205,47.2800,47.8850,47.0200,47.6400,8656435,0
20140206,47.8200,48.2800,47.5600,47.7200,9027114,0
20140207,48.1500,49.0500,47.6350,49.0100,9392492,0
20140210,49.0200,49.2600,48.6200,48.8800,5929047,0
20140211,48.9000,49.3099,48.2600,49.0000,10561394,0
20140212,49.2500,49.7200,48.8300,49.0400,10451578,0
20140213,48.7500,49.7400,48.3000,49.5900,12011762,0
20140214,48.9000,49.2300,48.0000,48.9700,26915401,0
20140218,49.1500,50.4300,49.0000,50.1700,14943961,0
20140219,49.9600,50.2300,49.1800,49.2500,10268663,0
20140220,49.2000,49.4700,48.9100,49.2200,9828599,0
20140221,49.2300,49.3000,48.9800,48.9800,10727605,0
20140224,49.1000,49.8000,49.0000,49.4500,10044910,0
20140225,49.4500,49.4600,48.8100,49.0100,9344731,0
20140226,48.9900,49.0100,48.2810,48.7200,13390112,0
20140227,48.7000,49.3600,48.4600,49.3100,9635372,0
20140228,49.3100,50.1950,49.2000,49.7700,11430024,0
20140303,49.1300,49.5500,49.0000,49.4500,6977570,0
20140304,50.0500,50.4300,49.9400,50.2500,10155554,0
20140305,50.2300,51.3200,50.2100,50.8900,11297658,0
20140306,51.2700,51.4600,50.8700,51.2600,11056785,0
20140307,51.6400,51.8600,50.8900,51.2500,8327981,0
20140310,51.2600,51.3100,50.6150,51.0200,6980558,0
20140311,51.1900,51.3900,50.4100,50.5300,8519127,0
20140312,49.3999,50.3300,49.3600,49.9300,13730992,0
20140313,50.2400,50.2400,48.6500,48.7400,12580551,0
20140314,48.7200,49.1000,48.2700,48.5900,9033951,0
20140317,48.9100,49.2500,48.7400,48.9200,8937475,0
20140318,49.1800,49.8000,49.0800,49.7600,8960792,0
20140319,49.6700,50.0599,49.4600,49.7300,8075423,0
20140320,49.8000,50.5000,49.7400,50.3800,8102280,0
20140321,50.8600,50.9100,49.8300,50.0200,9942747,0
20140324,50.1200,50.2800,49.4150,49.7100,6328926,0
20140325,50.3200,50.5100,49.8800,50.2100,6955397,0
20140326,50.4600,50.6600,49.7000,49.7000,6910197,0
20140327,49.5500,49.6700,48.8500,49.4100,8736778,0
20140328,49.5200,50.0200,49.2800,49.8800,7136514,0
20140331,50.1600,50.3800,49.7200,50.0100,6061020,0
20140401,50.3200,50.5500,49.9300,49.9700,7455928,0
20140402,50.1200,50.5750,50.0100,50.5600,7252374,0
20140403,50.8200,50.9100,50.4600,50.8300,10948650,0
20140404,51.2500,51.8200,50.3300,50.5500,13128257,0
20140407,50.2200,50.3500,49.2000,49.6300,9612969,0
20140408,49.5600,50.1200,49.1900,50.0400,8870650,0
20140409,50.3300,51.2000,49.5000,51.1000,11039927,0
20140410,51.0500,51.2300,49.9300,50.0600,10504583,0
20140411,49.5000,49.9700,49.1300,49.4000,10396969,0
20140414,49.9400,49.9500,48.9500,49.5700,7639430,0
20140415,49.6600,50.0900,49.0200,49.8400,8436676,0
20140416,50.3400,50.4600,49.8600,50.3900,5829367,0
20140417,50.2600,51.2200,50.2310,50.8200,7142386,0
20140421,50.6800,50.8600,50.3100,50.8100,4144271,0
20140422,50.7000,51.1900,50.4700,51.0000,5891873,0
20140423,50.9200,51.7000,50.7200,51.6400,5886464,0
20140424,51.8200,52.7300,51.5200,52.4900,8804334,0
20140425,52.3500,52.4870,51.4900,51.6100,7314662,0
20140428,52.7700,52.8400,51.5300,52.1100,9883164,0
20140429,52.4900,52.8200,52.1900,52.8100,7942129,0
20140430,52.7601,53.2000,52.3800,53.1300,7645101,0
20140501,53.0200,53.2200,52.5400,52.9400,7400702,0
20140502,52.9700,53.2999,52.1900,52.3500,8452804,0
20140505,52.0000,52.7400,51.7100,52.7200,9258251,0
20140506,51.6500,52.1000,50.1900,50.5400,21777575,0
20140507,50.7600,52.0300,50.7600,51.6600,15405449,0
20140508,51.5100,52.7600,51.5000,52.3700,9090324,0
20140509,52.2900,52.3600,51.7200,52.2800,6764468,0
20140512,52.9400,53.4400,52.6200,53.3800,7251872,0
20140513,53.4500,54.0200,53.1600,53.9600,8377681,0
20140514,53.9401,54.0000,53.1500,53.3900,5729989,0
20140515,53.2800,53.5700,52.2400,52.8600,8794148,0
20140516,52.9100,52.9100,52.0300,52.5000,7414955,0
20140519,52.4200,52.8600,52.3000,52.7100,6778699,0
20140520,52.7000,52.9000,52.2900,52.4900,5062626,0
20140521,53.5100,54.0300,53.2450,53.5100,9915018,0
20140522,53.5100,53.7400,53.1614,53.5400,4699536,0
20140523,53.6100,53.9300,53.4300,53.6000,4605009,0
20140527,53.6600,54.2100,53.6000,53.7500,6185073,0
20140528,53.8000,53.8700,53.3400,53.4800,4843088,0
20140529,53.6500,54.3100,53.4100,54.1800,7178530,0
20140530,53.9600,54.1200,53.7800,54.0700,8211849,0
20140602,54.1600,54.3400,53.8200,54.2600,6661862,0
20140603,54.1200,54.6100,53.6700,54.5900,9754658,0
20140604,54.3600,55.4200,54.2700,54.8700,10717083,0
20140605,54.9600,55.0700,54.3300,54.9500,6818193,0
20140606,55.0300,55.4400,54.9800,55.2900,7697190,0
20140609,55.0300,55.4200,54.8200,55.0700,6521337,0
20140610,55.0500,55.1300,54.8000,55.0100,5084271,0
20140611,54.8500,54.9200,54.3500,54.7800,5334694,0
20140612,54.7300,54.7800,54.3000,54.4200,7892252,0
20140613,54.4600,54.8500,54.4000,54.7000,5625621,0
20140616,54.5900,55.0601,54.4100,54.9800,6035018,0
20140617,54.7600,55.3500,54.7000,55.2200,7682956,0
20140618,55.1800,55.6800,54.8400,55.5900,7471792,0
20140619,55.7900,55.8300,55.3700,55.7000,6149675,0
20140620,56.0000,56.0000,55.4600,55.5800,9187891,0
20140623,55.5700,55.7800,55.2700,55.7200,5317089,0
20140624,55.4100,55.8300,55.2600,55.2600,8767113,0
20140625,55.0300,55.1550,54.7500,54.8900,7644952,0
20140626,55.0000,55.0000,54.1300,54.8900,5940746,0
20140627,54.6100,54.8800,54.2200,54.6100,6555001,0
20140630,54.7400,54.9400,54.4500,54.5800,5420990,0
20140701,54.9900,55.7100,54.9400,55.3800,6850749,0
20140702,55.0800,55.6300,55.0400,55.2500,4718428,0
20140703,55.5100,55.9900,55.3600,55.6400,3690025,0
20140707,55.4100,55.4850,55.0100,55.3100,4268142,0
20140708,55.1000,55.1499,54.7200,54.9300,7342670,0
20140709,55.1500,55.3200,54.7300,55.0700,4087149,0
20140710,54.0700,54.5700,53.1300,54.4800,8825149,0
20140711,54.3100,54.6700,54.0410,54.5200,4044100,0
20140714,54.9300,55.2500,54.8700,55.1000,5501050,0
20140715,55.1200,55.5200,54.8850,55.0500,6686001,0
20140716,55.3400,55.4600,54.8700,55.0400,5176246,0
20140717,54.9200,55.3250,54.6600,54.7000,7546812,0
20140718,54.9100,55.2600,54.6400,55.2000,4928423,0
20140721,54.7400,55.1850,54.6500,55.1100,6564953,0
20140722,54.8000,55.0500,54.5400,54.7000,8308629,0
20140723,54.8500,55.1300,54.7000,55.0200,3877734,0
20140724,55.2000,55.3900,54.9000,55.1700,4241440,0
20140725,54.8400,54.9800,54.1500,54.1600,7396075,0
20140728,54.1400,54.1700,53.4600,53.9500,7135482,0
20140729,54.0000,54.1400,53.3100,53.3500,6327099,0
20140730,53.6600,53.7400,52.9500,53.0500,6841305,0
20140731,52.6000,52.9600,51.9000,51.9800,8272690,0
20140801,51.8150,52.4100,51.6100,52.0500,9386170,0
20140804,52.5000,52.7600,52.0300,52.6600,8888229,0
20140805,53.5300,53.7000,51.7500,52.2000,22629193,0
20140806,51.9000,52.6500,51.9000,52.5000,9990529,0
20140807,52.8300,53.0000,51.9800,52.0600,13329387,0
20140808,52.1600,52.4800,51.9799,52.4500,8129538,0
20140811,52.5600,53.0400,52.4000,52.9000,6152359,0
20140812,52.9600,53.5000,52.9300,53.3500,8064712,0
20140813,53.6100,53.7800,53.3500,53.5300,8864610,0
20140814,53.6400,54.2700,53.5800,54.0600,6443151,0
20140815,54.3200,54.3700,53.4200,53.9900,5886315,0
20140818,54.3600,54.5500,54.0900,54.4800,5614293,0
20140819,54.6700,54.9000,54.5000,54.6200,5825432,0
20140820,54.4900,55.0100,54.4900,54.8700,6276015,0
20140821,54.8100,55.7500,54.7300,55.5800,8043680,0
20140822,55.4000,55.5500,55.0400,55.3300,7236982,0
20140825,55.7000,56.0900,55.6000,55.8900,8407707,0
20140826,56.0100,56.2200,55.8900,56.0800,4749226,0
20140827,56.2700,56.3100,56.0000,56.1600,6377003,0
20140828,55.8300,55.8700,55.4700,55.7300,5346947,0
20140829,55.9500,56.0900,55.7400,56.0600,4420085,0
20140902,56.2900,56.3700,55.4600,55.8000,6048582,0
20140903,55.9300,56.0600,55.5600,55.5800,5529383,0
20140904,55.8200,55.9500,54.9700,55.2300,6443059,0
20140905,55.0600,55.3500,54.6400,55.0400,5863902,0
20140908,55.3200,55.6100,54.9400,55.3200,7419508,0
20140909,55.0300,55.2500,54.5100,55.0800,6367804,0
20140910,55.1100,55.5400,55.0200,55.3500,6888871,0
20140911,55.0800,55.6300,55.0300,55.4300,4344106,0
20140912,55.2900,55.5000,55.0100,55.1900,5654465,0
20140915,55.1100,55.4500,54.7400,55.4000,5701360,0
20140916,55.2200,55.7300,55.1300,55.6200,6949915,0
20140917,55.8400,56.2500,55.5000,55.8500,9117002,0
20140918,55.7600,56.4800,55.7600,56.3300,7827758,0
20140919,56.5200,56.5600,55.1100,55.2400,14725786,0
20140922,55.0800,55.3800,54.9000,54.9300,8138178,0
20140923,54.8500,55.1200,54.3700,54.5100,7676463,0
20140924,54.5000,55.1500,54.4500,54.9900,6613996,0
20140925,54.8700,54.9000,54.1200,54.1600,7623623,0
20140926,54.2800,54.7200,54.1600,54.5200,6891294,0
20140929,54.0000,54.5100,53.5100,54.1700,7013751,0
20140930,54.2800,54.6150,53.9699,54.0200,8250933,0
20141001,54.0400,54.0999,52.8700,52.9600,14638552,0
20141002,52.9700,53.1200,51.7000,52.6100,12801886,0
20141003,53.3800,53.5700,53.0300,53.3500,7633582,0
20141006,53.5300,53.6300,52.4800,52.7700,6806314,0
20141007,52.2900,52.3300,51.0000,51.0100,17072039,0
20141008,51.1300,52.0500,50.4250,52.0100,16325055,0
20141009,51.8400,52.0000,50.2100,50.4200,18872294,0
20141010,50.0200,50.6100,49.6200,49.9600,14920568,0
