DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,54.5000,54.6875,51.5625,52.0000,38414,0
20010103,51.6250,57.0625,51.4375,55.9375,78453,0
20010104,56.5000,56.8125,53.7500,54.1875,71759,0
20010105,53.2500,53.2500,50.5000,51.5625,55537,0
20010108,51.8750,51.8750,47.7500,48.9375,76831,0
20010109,49.0000,49.5000,46.1875,46.9375,86797,0
20010110,46.8125,47.9375,46.2500,46.6875,93951,0
20010111,46.5625,48.5625,46.1250,47.9375,81975,0
20010112,48.9375,48.9375,46.9375,47.9375,61801,0
20010116,48.0000,48.9375,47.5000,48.3125,49476,0
20010117,49.4375,50.0625,48.9375,49.4375,69832,0
20010118,50.6250,50.6875,49.1250,49.6250,44443,0
20010119,49.6250,49.8750,47.0625,48.6250,70637,0
20010122,48.6250,48.6250,48.6250,48.6250,0,0
20010123,47.6875,47.7500,45.0000,46.5000,177117,0
20010124,47.5000,47.5000,45.5625,46.2500,117335,0
20010125,47.0625,47.6250,46.0000,46.3750,74713,0
20010126,46.3750,47.0000,45.8750,46.6250,68097,0
20010129,50.0625,50.0938,48.0000,48.9063,6459700,0
20010130,47.0000,49.8438,47.0000,49.8438,7909200,0
20010131,47.8000,48.5000,46.5000,47.1000,7320000,0
20010201,47.1000,47.8400,47.1000,47.4900,5136400,0
20010202,47.4900,49.8000,47.4500,48.1100,7589600,0
20010205,48.2500,48.9600,47.9500,48.4100,3454900,0
20010206,48.4100,48.8200,46.8000,46.9900,5076000,0
20010207,47.3500,48.1500,45.9000,46.3700,6653000,0
20010208,46.5000,48.2500,46.5000,47.1000,5425400,0
20010209,47.9000,47.9900,46.9500,47.0300,3423200,0
20010212,47.0500,48.2000,47.0500,48.1100,3477400,0
20010213,48.0200,48.5000,46.3000,46.7800,4763300,0
20010214,47.0000,47.1100,46.1800,46.6500,3736800,0
20010215,46.7100,47.0900,46.3100,46.8700,3672600,0
20010216,46.9100,47.4800,41.5000,47.2200,3949000,0
20010220,47.3000,47.4300,45.1000,45.9800,4945400,0
20010221,45.2800,45.8000,43.7500,43.9700,4762600,0
20010222,43.9700,44.6000,41.9000,44.5000,8742300,0
20010223,44.7000,45.1700,43.5000,44.9000,4939500,0
20010226,44.9400,45.2300,43.7000,45.2000,27776900,0
20010227,44.5000,45.8500,44.4100,45.4400,5540800,0
20010228,45.5000,45.5000,43.7000,43.8800,6325600,0
20010301,43.7300,43.7300,42.0000,43.0000,7282600,0
20010302,42.7000,44.4800,42.5000,43.7500,4556200,0
20010305,44.0000,44.1500,42.5300,43.2900,3292400,0
20010306,43.8200,44.4000,42.5500,43.0200,6651100,0
20010307,43.1000,44.2000,43.0200,44.2000,4121200,0
20010308,44.8000,45.1700,43.8000,44.4500,5893800,0
20010309,44.1800,44.1900,42.3000,42.7300,4792300,0
20010312,42.0500,42.0500,39.9300,40.4000,7095700,0
20010313,41.0000,41.7000,40.3000,41.6300,5732200,0
20010314,39.2500,40.4000,38.0000,38.4800,10305800,0
20010315,40.1000,40.2500,39.1500,39.8000,21169200,0
20010316,39.8000,40.3000,38.1000,38.1800,10398300,0
20010319,39.2500,39.2500,38.0800,38.7100,6232800,0
20010320,39.3000,40.0000,37.0100,37.2700,9082200,0
20010321,36.8900,36.8900,34.5000,34.9900,14170000,0
20010322,35.1000,36.3800,34.0000,34.7500,20824300,0
20010323,35.1500,36.8500,34.9600,36.8100,10197500,0
20010326,37.4500,38.6200,37.3000,37.6500,8752400,0
20010327,37.9900,40.0000,37.2000,39.6500,9127100,0
20010328,39.3000,39.8800,38.4600,39.0000,6303600,0
20010329,38.4100,39.5600,38.4100,38.9600,5464200,0
20010330,41.7500,42.0000,39.4000,41.3000,20071500,0
20010402,38.8800,40.3000,38.5000,39.7100,11637600,0
20010403,39.0500,39.4000,37.6300,37.9900,6265700,0
20010404,37.5300,38.1500,35.9700,36.2000,7804900,0
20010405,37.4900,38.3400,37.0400,38.3100,7646900,0
20010406,36.7600,37.9600,36.4000,36.7100,6682200,0
20010409,36.9800,37.6800,36.5500,37.0600,4533200,0
20010410,37.9000,38.3800,37.3000,38.1700,7470500,0
20010411,39.0000,39.8900,38.0000,38.5700,5396400,0
20010412,37.9800,39.5000,37.9000,39.1900,4113300,0
20010416,38.5500,39.2500,37.9200,38.5300,3900400,0
20010417,38.1000,39.2400,37.5400,38.9800,3560700,0
20010418,39.1700,43.0000,39.1700,42.5800,9340800,0
20010419,42.4800,43.6000,42.2200,42.9600,6203800,0
20010420,42.7100,42.7100,41.4000,41.5000,5049200,0
20010423,41.2500,41.3000,39.9100,40.5000,5930500,0
20010424,41.2800,41.4700,40.4000,40.7500,5084100,0
20010425,40.7000,41.4000,40.0700,41.1000,5749000,0
20010426,41.5000,42.7300,41.5000,41.9000,5194900,0
20010427,42.5500,43.9000,42.5500,43.7500,5362000,0
20010430,43.9900,44.1200,42.4400,42.4400,5188700,0
20010501,42.1900,43.0200,42.0100,42.2500,4822700,0
20010502,42.7500,43.8500,42.4600,43.2400,6368600,0
20010503,42.5500,42.7500,41.9000,42.4600,5174400,0
20010504,42.4600,42.4600,42.4600,42.4600,0,0
20010507,43.4000,43.7400,43.1000,43.2300,2214500,0
20010508,43.2000,43.2000,40.5000,41.3000,8729600,0
20010509,40.6900,41.9000,40.6900,41.6000,4445100,0
20010510,42.7000,43.1500,42.5500,42.8400,5119900,0
20010511,42.5200,42.9000,41.8500,42.2700,25685100,0
20010514,41.9500,42.5800,41.9300,42.4100,2140300,0
20010515,42.4100,42.6300,41.5000,41.8400,4307500,0
20010516,41.6000,44.5800,41.2500,44.3000,5950900,0
20010517,44.3000,44.6500,43.5500,44.3800,5083200,0
20010518,44.3700,44.4800,43.0800,43.7000,4251100,0
20010521,43.6000,45.2500,43.3200,44.9900,4282700,0
20010522,45.5500,46.5500,45.1500,46.0500,5854100,0
20010523,45.7500,45.7500,44.5300,44.7000,4451600,0
20010524,44.9300,45.0800,43.6000,44.6000,3660200,0
20010525,44.6000,44.6000,43.2000,43.3300,3334400,0
20010529,43.5800,43.5800,42.3700,42.4100,5933900,0
20010530,42.4500,43.2000,42.1500,42.2700,4074100,0
20010531,42.7500,42.8300,41.7500,42.1200,4499600,0
20010601,42.1200,42.4500,41.5000,42.3800,5770400,0
20010604,42.3900,42.8500,42.0000,42.7400,5940900,0
20010605,42.4000,43.0500,42.0000,42.6000,6206400,0
20010606,42.5500,42.5500,41.7700,41.8800,3127700,0
20010607,41.4100,41.6000,40.5000,41.1600,8247900,0
20010608,41.1600,41.2800,40.7000,41.0500,2508000,0
20010611,41.5000,41.9300,41.0000,41.4100,4511500,0
20010612,41.4100,42.1700,40.9000,41.8000,5721700,0
20010613,41.8500,42.6800,41.3700,41.5200,4266900,0
20010614,40.3200,40.3200,39.1500,39.7700,7074500,0
20010615,39.2600,39.6800,38.5800,38.9400,8477400,0
20010618,38.9500,39.2300,38.2700,38.5400,6213400,0
20010619,38.9000,39.0900,38.4000,38.6400,5976500,0
20010620,38.9800,39.6000,38.7100,39.4600,5604100,0
20010621,39.0500,40.9000,39.0500,40.4000,6302100,0
20010622,40.7000,40.9700,40.1000,40.7500,4450200,0
20010625,40.7500,41.0000,39.7500,39.8800,4497900,0
20010626,39.2100,39.5000,38.2000,39.0000,4960300,0
20010627,39.3200,39.4500,38.1400,38.2500,5563600,0
20010628,38.2500,40.0000,38.2500,39.4700,5895700,0
20010629,39.7300,39.7400,38.8000,38.8000,5657100,0
20010702,39.0000,39.9500,38.6100,39.5100,4336900,0
20010703,39.9000,40.0600,39.4200,39.9400,2120200,0
20010705,39.9400,39.9700,39.2800,39.4900,3482800,0
20010706,39.1000,39.2800,38.2200,38.2800,2514800,0
20010709,38.4500,38.4600,37.9200,38.1200,3481100,0
20010710,38.1900,38.1900,36.9000,37.0000,6217400,0
20010711,36.9500,37.4600,36.6000,37.3300,4769800,0
20010712,37.6300,38.6300,37.4000,38.5200,3632500,0
20010713,38.5200,39.4200,38.3500,39.3600,31698100,0
20010716,39.3000,39.4000,38.1800,38.3600,3316000,0
20010717,38.3900,38.9200,37.8500,38.7800,3854100,0
20010718,38.0000,38.2900,37.1700,37.5000,7507600,0
20010719,38.0000,38.6000,37.4000,38.0000,7051900,0
20010720,38.0000,38.1600,37.6100,37.9500,10083000,0
20010723,37.9500,38.5000,37.7900,38.1300,4727200,0
20010724,38.0800,38.3500,37.6800,37.8000,9056700,0
20010725,37.6500,38.1000,37.4700,38.0600,3869100,0
20010726,37.9500,38.9000,37.8400,38.7700,4972300,0
20010727,39.0000,39.5000,38.9300,39.4900,11775900,0
20010730,39.4500,39.7500,39.3500,39.7000,3527100,0
20010731,39.8500,40.8000,39.8100,40.3300,12923000,0
20010801,40.3900,41.5600,40.3500,41.4900,8690700,0
20010802,41.4500,41.9100,41.1500,41.4200,4991600,0
20010803,40.8200,40.9800,39.9900,40.4500,4774600,0
20010806,40.0000,40.2000,39.5300,39.8000,2742600,0
20010807,39.9500,40.6500,39.8000,40.1700,2850100,0
20010808,40.0000,40.5000,39.7500,39.7900,10212000,0
20010809,39.7000,39.8900,38.8100,39.8100,4124900,0
20010810,39.7100,39.9200,38.8900,39.8500,2665200,0
20010813,39.8500,40.0500,38.6800,39.9600,6743700,0
20010814,39.4600,40.1000,39.2000,39.3900,4088600,0
20010815,39.6000,39.7800,38.5000,38.6600,3718200,0
20010816,38.6000,38.6000,37.4200,38.1800,4507000,0
20010817,38.1500,38.1500,37.0500,37.4800,3673600,0
20010820,37.4200,38.1600,37.2500,38.1500,3158900,0
20010821,37.7600,38.0500,36.5500,36.6000,6946700,0
20010822,36.7000,37.2300,36.1800,37.2300,6196800,0
20010823,37.2300,38.0000,36.9900,37.6900,3477200,0
20010824,37.7300,38.2900,37.6200,38.2500,6609000,0
20010827,38.1600,38.4300,37.8600,38.0300,2217000,0
20010828,38.0300,38.2900,37.0100,37.0100,2248500,0
20010829,37.3900,37.4700,36.6200,37.0000,3527400,0
20010830,36.7900,37.0000,35.5000,35.9500,9345500,0
20010831,36.0500,37.0900,36.0500,36.4200,4461000,0
20010904,36.0600,37.2500,35.4500,36.4500,6692300,0
20010905,36.3000,36.9400,35.0600,36.7300,8440600,0
20010906,36.0500,36.0500,35.0200,35.2800,6019400,0
20010907,34.9000,35.0300,34.0800,34.6100,5665300,0
20010910,33.8300,35.3200,33.7000,35.0100,8522600,0
20010911,35.0100,35.0100,35.0100,35.0100,400,0
20010917,29.0000,30.2500,29.0000,30.2500,31876700,0
20010918,29.4000,29.4000,27.0000,27.3800,21054800,0
20010919,27.0500,27.5000,25.2000,26.0000,18727700,0
20010920,25.2100,27.5000,25.1600,26.2000,16683300,0
20010921,25.2100,26.8500,24.2100,25.6100,16353400,0
20010924,26.8500,27.7500,26.5500,27.5100,11536600,0
20010925,28.0200,28.0200,26.2800,26.9800,9004800,0
20010926,27.3700,27.6900,26.6500,27.2800,8097500,0
20010927,27.3500,27.6500,26.3600,27.4600,6452000,0
20010928,27.6500,29.7000,27.6500,29.0600,8512600,0
20011001,28.8100,29.4300,28.5500,29.3800,5722100,0
20011002,29.2700,29.5000,27.4600,29.0000,7361300,0
20011003,28.8600,30.0800,28.5600,29.9400,6498000,0
20011004,30.1700,30.1700,28.6500,28.8800,6820900,0
20011005,29.1500,29.1500,27.2000,27.7900,7328900,0
20011008,27.3600,27.5500,26.6900,27.4400,5386200,0
20011009,27.9300,29.0000,27.4800,29.0000,4891700,0
20011010,30.0000,30.2500,29.1500,29.5200,12387100,0
20011011,29.7700,30.6900,29.7200,30.0000,8089600,0
20011012,28.7200,30.1000,28.7000,29.9900,6643100,0
20011015,29.9300,31.7500,29.5100,30.8900,7105600,0
20011016,30.9000,31.6000,30.7600,31.3000,5099000,0
20011017,31.8500,32.1900,30.0000,30.0500,6490500,0
20011018,30.1100,30.2800,29.7500,30.0900,4706200,0
20011019,30.0900,30.0900,28.7500,29.3200,5307000,0
20011022,29.0700,30.7000,28.2700,30.3200,9109100,0
20011023,30.0200,30.9000,29.5300,30.2600,5470700,0
20011024,30.4600,30.5400,29.7700,29.9900,4305500,0
20011025,29.5500,30.7500,29.2900,30.6700,3594700,0
20011026,30.4400,30.9400,30.1500,30.7100,2819000,0
20011029,30.5700,30.5700,29.8600,29.9400,3007000,0
20011030,29.8500,30.1400,29.1400,29.5500,3433100,0
20011031,29.9500,30.2100,29.3500,29.4300,3575400,0
20011101,29.1400,29.9000,28.8200,29.7400,4035900,0
20011102,29.7700,30.0500,29.5100,29.9400,3320700,0
20011105,30.0000,30.9000,30.0000,30.3700,4652700,0
20011106,30.0000,30.8500,29.6700,30.5600,5518900,0
20011107,30.5600,31.8000,30.5300,31.6800,5448300,0
20011108,32.0400,33.4000,32.0000,32.4000,7274400,0
20011109,32.4500,33.1000,32.0700,32.7100,3960900,0
20011112,32.7100,32.7100,31.0000,32.0900,5960800,0
20011113,32.6800,32.7000,31.7500,32.1500,7387400,0
20011114,32.7500,33.8300,32.7000,33.4300,6560700,0
20011115,33.2700,35.5200,31.4700,34.3900,8440900,0
20011116,33.7500,33.8000,33.0100,33.1300,5846800,0
20011119,33.8300,34.3000,33.5000,34.1800,3719600,0
20011120,34.0000,34.1700,33.5800,33.6500,3376400,0
20011121,33.5500,33.7800,33.1000,33.5000,2593700,0
20011123,33.5800,34.3700,33.5200,34.3700,1845600,0
20011126,34.4400,35.1500,34.3900,35.1200,4611400,0
20011127,34.8700,35.2600,34.2600,34.5800,3795100,0
20011128,34.0400,34.6500,33.5600,33.6500,3577500,0
20011129,33.6500,33.6500,32.6000,33.3200,5222600,0
20011130,33.3200,33.3900,32.7000,32.9100,3720900,0
20011203,32.3500,32.4900,32.0000,32.1400,4402400,0
20011204,32.9500,33.5000,32.3900,33.3500,4245500,0
20011205,33.3500,35.0000,33.2500,34.6600,5529900,0
20011206,34.6100,35.4400,34.1000,35.1600,4648500,0
20011207,34.7500,35.2000,34.1600,34.7000,3214300,0
20011210,34.3000,34.7200,33.9200,34.0000,3325700,0
20011211,34.8400,35.2500,34.0500,34.2600,11386500,0
20011212,33.0000,33.5000,32.5600,33.4200,10777400,0
20011213,32.8500,33.1600,32.5100,32.6000,6160400,0
20011214,32.4000,32.5200,31.7300,32.2600,6367000,0
20011217,32.2500,33.2200,32.1500,33.1500,4902800,0
20011218,33.1500,33.5300,32.8100,33.3800,4032900,0
20011219,32.9600,34.9400,32.9000,34.6000,6038000,0
20011220,34.0600,34.8200,33.5500,33.5500,4269400,0
20011221,34.1400,34.7000,33.7200,33.8000,8024900,0
20011224,34.2300,34.5800,34.1300,34.2600,1903300,0
20011226,34.3500,35.1500,34.1600,34.7000,3626500,0
20011227,34.9500,35.3000,34.8600,35.0000,2844900,0
20011228,35.2900,36.2000,35.2000,36.0500,4401500,0
20011231,36.3200,36.3400,35.6000,35.6900,4546700,0
20020102,35.6500,35.9700,35.0600,35.8800,4323200,0
20020103,36.0000,36.6800,35.8900,36.4500,4016100,0
20020104,36.5000,37.8100,36.5000,37.7200,4916600,0
20020107,38.0400,38.1400,37.5400,37.6000,4739600,0
20020108,37.5000,37.6100,36.8100,37.0400,4205400,0
20020109,37.2000,38.1000,37.0000,37.1500,4157100,0
20020110,37.4300,37.9900,37.3200,37.7700,4170500,0
20020111,37.5500,38.0000,37.1900,37.3800,3621200,0
20020114,37.0200,37.2000,36.1500,36.2500,5931400,0
20020115,36.7300,37.8100,36.6000,37.7500,5129200,0
20020116,37.4000,37.4000,36.5000,36.5000,4583000,0
20020117,37.0800,37.4700,36.9100,37.1600,3704500,0
20020118,37.1600,37.4400,36.9000,37.0200,4009500,0
20020122,37.4800,37.8200,37.1300,37.2300,3286600,0
20020123,37.1100,37.3500,36.2700,36.4500,4228200,0
20020124,36.7200,37.4800,36.4000,36.7500,3950100,0
20020125,36.1000,37.4500,36.0600,36.9600,3308900,0
20020128,36.9300,37.1800,35.8000,36.2900,5380500,0
20020129,36.3100,36.3200,34.0000,34.4400,7284400,0
20020130,34.7800,35.3000,33.3600,35.3000,16124300,0
20020131,34.8700,35.8500,34.3000,35.8500,4964900,0
20020201,35.1800,35.4000,34.8000,35.1000,4013700,0
20020204,34.9000,34.9100,33.3000,33.4200,4630600,0
20020205,33.4300,34.5000,32.5700,33.8200,5294100,0
20020206,34.2500,34.2500,32.5200,32.9000,6316000,0
20020207,32.6200,33.9500,32.6200,33.0500,4865100,0
20020208,33.2500,34.2500,33.1300,33.9400,4338600,0
20020211,33.7500,33.7500,33.0000,33.5200,4743200,0
20020212,33.4400,33.4400,32.9500,32.9900,4536000,0
20020213,33.3500,34.1000,33.0500,34.0100,5622400,0
20020214,35.1700,35.2500,34.3600,34.5800,5643100,0
20020215,34.6500,34.6900,33.6500,33.7000,11696400,0
20020219,33.6800,34.2000,33.0800,33.2500,3871300,0
20020220,33.8000,33.9900,32.9200,33.8500,4345800,0
20020221,34.0000,34.4700,33.3000,33.4200,4636900,0
20020222,33.5000,33.9800,32.8400,33.6500,3836800,0
20020225,34.0500,35.0900,33.8100,35.0400,4605400,0
20020226,35.3800,35.5500,34.5000,35.2400,4482200,0
20020227,35.3500,36.6000,35.3300,35.7700,5627600,0
20020228,35.9400,37.2000,35.7500,36.4500,7029000,0
20020301,36.4600,37.3500,36.1800,37.3100,4928500,0
20020304,37.4900,39.5000,37.4800,39.3800,7932700,0
20020305,38.9200,39.9900,38.8600,39.0500,7639900,0
20020306,39.3900,40.0000,39.1200,39.9200,4583500,0
20020307,39.9500,39.9900,39.5000,39.5100,5385800,0
20020308,40.0000,41.3000,39.9200,40.4700,6987600,0
20020311,40.7200,41.8400,40.6400,41.5500,5442900,0
20020312,40.5100,41.3800,40.5100,41.0900,6181800,0
20020313,40.6000,41.0000,40.3000,40.4700,4504600,0
20020314,40.4700,40.7100,39.6700,40.6100,4352500,0
20020315,40.9800,42.1600,40.8000,42.1500,7786900,0
20020318,41.9600,42.4700,41.3500,41.9500,4792300,0
20020319,41.9500,42.7000,41.9300,42.5300,4766200,0
20020320,42.0500,42.4800,41.7100,41.8400,4202200,0
20020321,41.4200,41.6000,39.9000,41.0200,7237700,0
20020322,41.1000,41.6800,40.9400,41.1000,4728800,0
20020325,40.8500,41.1000,40.1300,40.3800,3575800,0
20020326,40.1700,41.3700,40.1500,40.6000,4289900,0
20020327,40.3100,41.2500,40.3000,41.1900,4771600,0
20020328,41.2900,41.6500,40.5500,40.9600,3762600,0
20020401,40.4600,40.5000,39.8500,40.1900,3966000,0
20020402,39.9000,40.2000,39.5000,39.8600,5530100,0
20020403,40.3800,40.6700,39.3500,39.5200,5021900,0
20020404,39.5500,40.2800,39.3700,40.1500,5495000,0
20020405,40.0500,40.9500,40.0500,40.7000,3320800,0
20020408,40.3500,41.0800,40.1500,40.6400,3925400,0
20020409,41.0000,41.9500,40.9000,41.2300,4093600,0
20020410,41.3500,42.0200,41.1000,41.4000,4770500,0
20020411,41.3000,41.5000,39.9800,40.1700,5417100,0
20020412,40.2500,40.7900,40.1600,40.4300,3336200,0
20020415,40.5500,40.7500,39.8400,40.1600,3853300,0
20020416,40.8800,41.6700,40.7800,41.3600,4294600,0
20020417,41.5700,42.0500,41.1500,41.1500,3815500,0
20020418,41.0000,42.5000,40.3400,42.3900,8221500,0
20020419,43.2900,43.5000,42.9700,43.4300,7641300,0
20020422,43.4300,43.7400,42.4300,42.6000,4985700,0
20020423,42.8900,43.8800,42.6300,42.8400,5531900,0
20020424,43.0000,43.3900,42.2000,42.5600,3748200,0
20020425,42.4000,43.0900,41.8500,42.6100,5953300,0
20020426,42.8200,43.0800,41.8000,42.0500,4988700,0
20020429,42.0200,42.2000,41.0000,41.0000,5932200,0
20020430,41.0000,41.3200,40.7500,41.0100,5743800,0
20020501,41.0800,41.8300,40.3700,41.7400,4158000,0
20020502,41.9000,42.3000,41.8200,42.2200,6427900,0
20020503,42.2200,42.2200,41.5000,41.8400,4802400,0
20020506,41.8000,42.1000,41.0700,41.1100,3376900,0
20020507,41.0700,41.2800,40.6300,40.6600,5041300,0
20020508,41.1500,43.0000,41.1200,42.7000,5036000,0
20020509,42.7100,43.1000,42.0300,42.2300,3398200,0
20020510,42.1000,42.4200,41.2300,41.5000,3693200,0
20020513,41.7200,43.4500,41.6400,43.0000,4320400,0
20020514,44.0000,44.6000,43.7500,44.4900,5377500,0
20020515,43.7700,44.9100,43.6600,44.8700,4497900,0
20020516,44.7500,44.9000,43.9600,44.5000,2933900,0
20020517,44.5500,44.9100,43.6000,44.1900,4297900,0
20020520,44.2000,44.2000,42.8800,43.3000,4297900,0
20020521,43.7000,43.8600,42.2400,42.2900,4234200,0
20020522,42.3000,42.6500,41.8400,42.4000,4468000,0
20020523,42.8300,43.0800,42.1700,42.9100,3736800,0
20020524,43.0300,43.2600,42.1100,42.5300,3228000,0
20020528,42.5000,42.6800,41.3400,41.6800,3688100,0
20020529,41.6000,42.7800,41.4900,42.3600,3042100,0
20020530,41.7500,42.5900,41.5100,42.2500,3507800,0
20020531,42.4900,43.3800,42.4500,42.5100,4031800,0
20020603,42.6400,43.0800,41.0000,41.0900,3552400,0
20020604,41.0000,41.0000,39.6500,40.0900,6818400,0
20020605,40.4800,41.1800,40.2800,41.0100,4077100,0
20020606,41.1200,41.1200,40.1300,40.3600,3164000,0
20020607,39.1500,39.3800,38.1700,39.1600,8163100,0
20020610,39.1500,39.9400,38.7600,39.6300,4125700,0
20020611,39.8500,40.0300,38.4700,38.7300,44100000,0
20020612,38.3700,38.4500,36.5600,37.1400,8014400,0
20020613,37.0400,37.1400,35.8000,35.9200,7471200,0
20020614,34.9500,36.2900,34.5300,35.9600,20681500,0
20020617,36.5000,40.2500,36.5000,38.2000,6192700,0
20020618,37.6500,39.3800,37.6100,38.7000,4554300,0
20020619,38.4100,39.1600,37.8500,37.9800,4089500,0
20020620,37.6500,39.0000,37.2500,37.4100,4269300,0
20020621,36.7800,37.5800,36.7800,37.3000,9302200,0
20020624,37.1500,37.7300,35.8500,37.1000,5219300,0
20020625,37.1000,37.8000,36.3200,36.3200,4980100,0
20020626,36.0000,36.0900,34.7900,35.6700,6003500,0
20020627,36.4500,37.5000,35.8500,37.0800,5784000,0
20020628,36.8500,38.0800,35.8500,36.3200,9910200,0
20020701,36.6500,37.6200,36.5500,37.1100,4718400,0
20020702,37.0000,37.5500,36.5200,36.8300,7813900,0
20020703,36.3600,36.4900,35.5000,36.1900,5544500,0
20020705,36.8800,37.4800,36.5500,37.3500,2085800,0
20020708,37.4100,37.9700,36.8600,37.0000,4204000,0
20020709,37.1000,37.7900,36.1100,36.1600,4696000,0
20020710,36.3300,36.9500,34.7900,34.8300,6223100,0
20020711,34.3700,35.7300,33.7500,35.0300,6095400,0
20020712,35.0300,35.5400,34.3600,34.9800,3941900,0
20020715,34.3500,34.4400,31.9700,33.6400,8257700,0
20020716,33.2800,34.6000,33.2500,33.8800,7458500,0
20020717,33.5000,34.5000,33.0000,34.0100,10216800,0
20020718,33.9000,34.6000,33.2000,33.5300,4669400,0
20020719,32.8200,33.0800,31.3500,31.6500,6103600,0
20020722,31.0000,31.8200,28.9000,28.9700,10565600,0
20020723,29.2500,29.8600,28.0500,28.6600,9218100,0
20020724,27.7500,30.6000,26.9200,30.4300,10553000,0
20020725,30.4300,31.3400,28.8500,30.2600,7356000,0
20020726,30.0500,31.0000,29.7200,30.1700,47200000,0
20020729,31.0000,33.6500,30.9500,33.4900,7035200,0
20020730,33.2500,34.1000,32.7500,33.9200,6246400,0
20020731,34.8800,35.3500,34.1200,35.2600,10004500,0
20020801,34.3500,34.7500,33.7600,34.3600,4944300,0
20020802,34.1200,34.1300,32.5200,33.0200,4784300,0
20020805,33.0200,33.2000,30.2000,30.3600,8645000,0
20020806,30.8500,32.9200,30.8500,32.0000,6228900,0
20020807,32.7500,33.6800,32.1600,33.0700,6198000,0
20020808,33.1000,35.4500,33.0700,35.0500,5033300,0
20020809,34.7000,36.1500,34.3100,35.9500,5585000,0
20020812,35.2500,35.9300,34.6300,35.4800,3805400,0
20020813,35.2100,36.4300,34.6000,34.8300,3703600,0
20020814,34.4700,36.5000,34.2000,36.3700,5355800,0
20020815,36.4000,37.5200,36.1600,37.4500,4423900,0
20020816,37.1800,37.3300,36.4800,36.8000,3437500,0
20020819,36.6500,37.7000,36.5100,37.6300,3791300,0
20020820,37.0000,37.3800,36.0300,36.5200,4102600,0
20020821,36.6200,37.2200,35.8100,37.0300,3141800,0
20020822,37.0300,38.4400,36.9800,38.1900,3812800,0
20020823,37.8300,37.9600,37.1900,37.3400,2843400,0
20020826,37.4300,38.2500,37.1900,38.0500,2745300,0
20020827,38.2500,38.4500,36.7500,37.0900,4004300,0
20020828,36.8000,36.9300,35.8800,36.2400,3049700,0
20020829,35.5000,36.3800,35.3600,36.0300,3602800,0
20020830,35.8300,36.9200,35.7600,36.0600,2744500,0
20020903,35.5500,35.5600,33.2100,33.3400,5511200,0
20020904,33.4900,34.6700,33.4500,34.5000,5039500,0
20020905,33.7600,34.6000,33.6300,34.1100,4028800,0
20020906,34.7000,35.0700,34.6300,34.7000,3078000,0
20020909,33.6200,35.0900,33.6000,34.8600,4577800,0
20020910,34.7900,35.0000,34.2800,35.0000,5176400,0
20020911,36.1100,36.1200,34.5700,34.7900,2850100,0
20020912,34.2600,34.5600,33.6600,33.8400,3478800,0
20020913,33.3500,34.4800,33.3500,34.1900,3683100,0
20020916,33.8000,34.9700,33.8000,34.8400,2589600,0
20020917,34.9900,35.4000,33.1800,33.2500,6002500,0
20020918,32.8500,33.0400,31.5600,32.4600,7902500,0
20020919,31.6000,32.6000,31.5000,31.5500,4707500,0
20020920,32.0800,32.2400,31.3000,31.7800,7924700,0
20020923,31.2000,31.6600,30.4200,31.2700,4130500,0
20020924,31.2800,32.1100,30.9400,30.9600,5226000,0
20020925,31.4400,32.0000,30.3100,31.7000,4643000,0
20020926,32.5000,33.1400,32.0900,32.8900,4748100,0
20020927,32.8500,33.1000,31.4000,31.4800,4195400,0
20020930,30.9200,31.6000,30.2500,31.1800,6796900,0
20021001,31.4500,32.7200,30.5300,32.7200,5329400,0
20021002,32.4100,32.7300,31.0000,31.2000,4509500,0
20021003,31.2500,31.6000,29.7000,29.9500,6261900,0
20021004,29.9600,30.2200,27.7000,28.5300,7346300,0
20021007,28.5000,28.7100,26.5500,26.6000,8423200,0
20021008,27.6900,29.3400,26.7800,28.4000,9121200,0
20021009,27.7900,28.2000,27.2000,27.3300,7584400,0
20021010,27.4200,29.4500,26.7000,29.3000,7281600,0
20021011,29.9500,31.6600,29.9500,30.8700,7699300,0
20021014,30.1700,31.4000,30.1600,31.1000,3863000,0
20021015,32.7300,34.1300,32.7300,33.7200,7409500,0
20021016,33.1100,33.5000,31.7600,32.2000,5767000,0
20021017,33.8500,34.1000,33.5000,34.1000,5428500,0
20021018,33.7000,34.7000,33.2900,33.8000,3529700,0
20021021,33.7500,34.9300,33.1600,34.4400,4002400,0
20021022,33.8100,34.7000,33.7500,34.1300,3791300,0
20021023,33.9900,34.0000,32.5600,33.7000,6245400,0
20021024,33.8500,34.0800,32.3200,32.5600,5498700,0
20021025,32.4800,33.2500,31.6000,33.1300,4869500,0
20021028,33.3100,35.0500,32.4000,34.2500,9116900,0
20021029,34.2500,34.9300,33.5900,34.9300,7517300,0
20021030,34.9500,36.2400,34.7600,35.9400,6709400,0
20021031,36.3000,36.5000,35.7600,36.2100,6016900,0
20021101,36.1700,36.4500,35.4200,36.2700,5904000,0
20021104,37.0000,39.0800,36.8500,37.5100,9105300,0
20021105,37.5400,37.5400,36.0000,36.5500,6458000,0
20021106,37.0000,37.0000,35.6500,36.8300,6027700,0
20021107,36.1000,36.4000,35.1900,35.4900,4544900,0
20021108,35.0600,36.3000,35.0600,35.5600,3604400,0
20021111,35.2500,35.4900,34.9700,35.1500,2637300,0
20021112,35.0000,35.6500,34.9400,35.0600,3655400,0
20021113,35.0700,36.0000,34.4500,35.2000,5074500,0
20021114,36.2000,36.9700,35.8000,36.9500,4507900,0
20021115,36.9600,37.6600,36.4500,37.6500,5782500,0
20021118,37.9400,37.9900,36.6500,36.7400,5468400,0
20021119,36.7500,37.8500,36.7500,37.2600,4061300,0
20021120,37.3000,39.0600,37.2600,38.5400,6610700,0
20021121,38.7900,39.7400,38.7000,39.4000,6046400,0
20021122,39.4100,39.8400,39.2000,39.5100,4787600,0
20021125,39.5100,39.8300,38.8500,39.3800,3984200,0
20021126,39.3800,39.3800,37.8500,37.9100,5686900,0
20021127,38.1700,39.6500,38.1700,39.1400,4119000,0
20021129,39.4300,39.6000,38.9100,38.9300,2136600,0
20021202,39.7000,39.7500,38.1500,38.6200,5099000,0
20021203,38.6200,38.6200,37.8500,38.0100,4013500,0
20021204,37.5800,37.9800,37.1200,37.7800,4705200,0
20021205,38.0500,38.1200,37.0700,37.3600,3430200,0
20021206,36.5500,37.9800,36.5100,37.6000,3542000,0
20021207,37.6000,37.6000,37.6000,37.6000,0,0
20021208,37.6000,37.6000,37.6000,37.6000,0,0
20021209,37.0500,37.4400,36.6000,36.6000,3445800,0
20021210,36.7500,37.1300,36.5100,36.9100,3452000,0
20021211,36.4500,36.9600,36.1700,36.6600,2640800,0
20021212,36.4700,37.2400,36.2600,36.6500,2700700,0
20021213,36.6600,36.6600,35.7600,35.9400,3234700,0
20021216,35.9800,36.9200,35.9800,36.8200,3546500,0
20021217,36.8200,37.5500,36.5000,36.7900,14070600,0
20021218,36.8000,36.8000,35.6900,36.0400,3543600,0
20021219,35.5000,36.7000,35.4200,35.8900,4779900,0
20021220,36.4500,37.1700,36.2000,37.0200,6573600,0
20021223,37.1000,37.4800,36.6100,36.9100,2975300,0
20021224,36.6600,36.9000,36.3000,36.4600,1113200,0
20021226,36.5500,37.3500,36.2000,36.4400,1823800,0
20021227,36.2500,36.4700,35.4000,35.6800,2203000,0
20021230,35.9300,35.9900,35.1500,35.6600,2461300,0
20021231,35.5000,35.5500,34.5300,35.3500,3119600,0
20030102,35.8000,36.7200,35.3500,36.6700,3146300,0
20030103,36.6900,37.1300,36.5200,36.8000,2551400,0
20030106,36.7200,38.2900,36.6600,38.0900,4307600,0
20030107,37.8000,38.2000,37.3200,37.5800,3150700,0
20030108,37.5900,38.1700,37.0000,37.3000,3859600,0
20030109,37.4500,38.5200,37.4500,38.0900,5479700,0
20030110,37.4000,38.5500,37.2600,38.1800,4214400,0
20030113,38.7700,38.9500,38.2100,38.5400,3283300,0
20030114,38.3400,38.5000,37.9800,38.4300,3491100,0
20030115,38.3100,38.3800,37.4200,37.6700,2886200,0
20030116,37.8000,37.9900,37.1500,37.3700,2942400,0
20030117,37.0000,37.6000,36.7000,36.9300,2866600,0
20030121,37.2700,37.3000,35.7400,35.9500,3771000,0
20030122,35.7600,35.8900,34.9500,35.0800,4634800,0
20030123,35.3900,35.5500,34.0100,35.2700,7127900,0
20030124,35.2800,35.2800,33.2400,33.7000,6280400,0
20030127,33.2700,34.2500,32.5700,33.4200,8939900,0
20030128,34.1500,35.3600,34.0600,35.0200,7095200,0
20030129,35.0300,35.5700,34.2500,35.1600,5049200,0
20030130,35.1600,35.6000,34.5800,34.7200,4585200,0
20030131,34.4500,35.9000,34.4500,35.5300,5428400,0
20030203,35.6100,36.1400,35.4500,35.7000,3570500,0
20030204,35.7100,35.7100,34.5200,34.7000,4076200,0
20030205,35.1800,35.5700,34.4500,34.6500,4312700,0
20030206,34.3100,34.4500,33.1600,33.7600,5967000,0
20030207,33.7700,34.5000,33.4100,33.7400,3948300,0
20030210,33.5500,33.7500,32.8300,33.5700,4486700,0
20030211,33.8300,34.1000,32.9200,33.1700,4241800,0
20030212,33.0800,33.1200,32.3300,32.5000,3558000,0
20030213,32.5000,32.7400,31.9200,32.5500,4090100,0
20030214,32.5100,33.2600,32.1300,33.1500,4962400,0
20030218,33.6500,34.9100,33.6000,34.3000,4993700,0
20030219,34.3000,34.4200,33.8500,34.2500,4787400,0
20030220,34.2600,34.3500,33.5200,33.6700,3293300,0
20030221,33.5500,33.9900,33.0400,33.6500,4575500,0
20030224,33.3700,33.4100,32.8800,32.9800,3688000,0
20030225,32.6200,33.2500,32.1400,33.0600,4685500,0
20030226,32.6800,33.1800,32.4300,32.7300,4956800,0
20030227,33.0000,33.5500,32.6500,33.0800,3845700,0
20030228,33.1600,33.9200,33.0900,33.5800,4806800,0
20030303,33.8000,34.0300,33.1000,33.1600,3875200,0
20030304,33.1600,33.2400,32.7600,32.7600,3732400,0
20030305,32.7200,33.1800,32.6700,33.1400,5556400,0
20030306,32.8900,33.0800,32.4900,32.5500,4457900,0
20030307,32.0300,33.4000,31.9800,33.0700,5736800,0
20030310,32.5700,32.8900,31.7100,31.8800,4275200,0
20030311,31.8800,32.2800,31.5000,31.5900,4499700,0
20030312,31.5000,31.7000,30.9100,31.4900,7163300,0
20030313,32.2000,33.1800,31.9400,33.0400,6431600,0
20030314,33.4000,34.0500,33.1600,33.4800,5570500,0
20030317,33.4800,35.7500,33.2700,35.6600,7080600,0
20030318,35.7400,36.1000,35.4700,36.0600,6743200,0
20030319,36.0600,36.6100,35.6200,36.3000,5084700,0
20030320,36.3000,37.0000,35.8000,36.7000,4747200,0
20030321,37.0000,37.9800,36.7000,37.8600,6466000,0
20030324,36.9000,36.9600,36.0000,36.3500,5499500,0
20030325,36.0100,36.0100,34.9500,35.2600,9475700,0
20030326,35.2000,35.3600,34.8500,35.1800,6536200,0
20030327,34.8000,34.8100,34.2300,34.4300,7157800,0
20030328,34.2000,34.3100,33.9300,34.2200,4919300,0
20030331,33.6300,33.6700,33.1500,33.2300,5751900,0
20030401,33.2000,33.8500,32.9000,33.6200,6622000,0
20030402,34.3500,35.2400,34.3200,34.7400,5880300,0
20030403,35.1200,35.3400,34.6400,34.6800,4029800,0
20030404,35.0500,35.4900,34.9700,35.4800,4592000,0
20030407,36.5500,36.9900,35.7500,35.7700,7120100,0
20030408,35.7600,35.7700,35.1200,35.2300,5056600,0
20030409,35.0000,35.6000,34.2900,34.4000,6366800,0
20030410,34.4700,34.9900,34.0500,34.8700,6441400,0
20030411,35.2300,35.6000,34.4200,34.6200,5024400,0
20030414,34.7000,35.6400,34.6500,35.6100,3679800,0
20030415,35.6100,36.9000,35.4500,36.9000,6836100,0
20030416,36.9000,37.2100,36.2700,36.3500,4793900,0
20030417,36.3600,37.3300,36.3600,37.0800,4038600,0
20030421,37.0800,37.3000,36.2500,36.4700,3372600,0
20030422,36.6500,37.9900,36.1200,37.8900,5360800,0
20030423,37.8700,37.9500,37.4000,37.5200,5196000,0
20030424,36.7000,37.4100,36.5500,37.0500,6676600,0
20030425,36.0000,37.2000,36.0000,36.6900,4047200,0
20030428,36.0800,37.7600,36.0800,37.4900,3997200,0
20030429,37.7500,38.4900,37.3300,37.7300,4761000,0
20030430,37.8300,38.1200,37.4500,37.8600,4598500,0
20030501,37.8600,38.0400,37.0000,37.7500,4198900,0
20030502,37.4000,38.6400,37.3000,38.4600,4382300,0
20030505,38.5700,38.7200,38.0900,38.3100,3534600,0
20030506,38.4100,39.5200,38.4100,39.1100,5783700,0
20030507,39.0900,39.3800,38.6800,39.0100,4596700,0
20030508,38.4500,38.7400,38.2200,38.2700,4721800,0
20030509,38.5200,39.8700,38.5200,39.8000,73100000,0
20030512,39.5100,40.9300,39.5000,40.4200,6498800,0
20030513,40.2800,40.6500,40.1600,40.3000,4714700,0
20030514,40.5400,40.9200,40.3700,40.4100,6279000,0
20030515,40.8400,40.9900,40.2800,40.9900,4696400,0
20030516,40.9900,41.2600,40.6100,40.6200,6228200,0
20030519,40.1500,40.4200,39.5500,39.6900,5320600,0
20030520,39.4500,40.1700,39.1900,39.6600,6901100,0
20030521,39.3500,40.2600,39.1500,40.0900,5389500,0
20030522,40.0900,40.2300,39.5500,39.9500,5640100,0
20030523,39.9500,40.2700,39.8000,39.9900,3231000,0
20030527,39.9900,41.1400,39.2600,40.7200,5901200,0
20030528,40.7200,42.2000,40.7200,41.6300,6526600,0
20030529,41.6400,42.1000,40.6100,41.0300,7481300,0
20030530,41.7500,42.2000,40.4100,41.6600,5618800,0
20030602,42.0000,43.0900,41.9900,42.3800,6142100,0
20030603,42.3300,42.8800,41.9000,42.3500,3778800,0
20030604,42.5300,43.5500,42.4500,43.4600,5074700,0
20030605,43.4600,43.9500,43.2100,43.5000,6453000,0
20030606,43.5000,44.6200,43.0000,43.1800,5572100,0
20030609,43.0800,43.3700,42.5600,42.7600,4574200,0
20030610,43.0700,43.5000,42.7000,43.1000,4195900,0
20030611,43.0500,43.8200,42.9300,43.6500,3823200,0
20030612,43.6500,43.9700,43.2200,43.6400,3446000,0
20030613,43.5000,43.8300,42.9100,43.4300,3302900,0
20030616,43.9200,44.6000,43.6400,44.5900,4730700,0
20030617,44.5900,44.8400,43.7600,44.0100,5009400,0
20030618,44.0100,44.4200,43.3600,43.9100,4076200,0
20030619,44.0100,44.2000,42.9100,43.0400,5063600,0
20030620,43.5300,44.0000,42.7400,42.9300,7320900,0
20030623,42.9300,42.9600,41.8500,42.1300,3903800,0
20030624,42.1300,42.6500,42.0000,42.5300,3417200,0
20030625,42.5300,43.2200,42.4100,42.4700,5205100,0
20030626,42.5400,42.7000,42.1400,42.5700,3444700,0
20030627,42.3200,43.0200,42.2200,42.4200,3860000,0
20030630,42.4600,42.7600,41.8100,41.8100,6891700,0
20030701,41.2700,42.0300,41.0400,41.9100,5182700,0
20030702,41.9100,42.4000,41.9000,42.2900,4080800,0
20030703,41.9800,42.5700,41.8100,42.2700,1780200,0
20030707,42.9800,43.8900,42.9100,43.5700,4339900,0
20030708,43.5500,44.3300,43.3300,44.2200,3212000,0
20030709,44.1000,44.6200,43.6700,43.8100,3186400,0
20030710,43.4500,43.6900,42.8300,43.2900,3408600,0
20030711,43.3200,44.0900,43.3200,43.9600,2828700,0
20030714,44.9400,46.3500,44.8700,45.4000,7596300,0
20030715,46.0000,46.1000,45.0100,45.1400,5665400,0
20030716,45.7500,45.7700,44.7800,45.5400,4970400,0
20030717,45.1000,45.2300,44.4400,44.8200,4173400,0
20030718,45.2500,45.6100,44.9300,45.5400,3877800,0
20030721,45.4500,45.4700,44.2600,44.4600,3272700,0
20030722,44.5200,44.9800,43.9100,44.7700,3015400,0
20030723,44.9000,44.9500,44.2500,44.6800,2743500,0
20030724,45.0800,45.7300,44.2100,44.4000,4178400,0
20030725,44.3900,45.6100,43.9800,45.6000,4273700,0
20030728,46.0000,46.1900,44.9200,45.0100,8676900,0
20030729,45.1500,45.6300,44.3200,44.8500,5372100,0
20030730,44.6500,44.8100,44.3000,44.3500,4097300,0
20030731,44.6500,44.8800,44.0000,44.1700,4423600,0
20030801,44.1500,44.1600,43.3000,43.4200,4461700,0
20030804,43.4200,43.8300,42.7200,43.6700,4332600,0
20030805,43.1500,43.5500,42.3700,42.4500,5342200,0
20030806,42.4500,44.2000,42.3600,43.5500,5815800,0
20030807,43.8000,44.3800,43.4500,44.2400,4057400,0
20030808,44.3500,44.5800,44.0000,44.3800,2910300,0
20030811,44.3800,44.4500,43.5100,44.0800,2976600,0
20030812,44.2700,45.0000,44.2600,44.9000,4494900,0
20030813,44.9500,45.0200,44.4800,44.7900,3163800,0
20030814,44.9300,45.6300,44.7300,45.5500,3638600,0
20030815,45.7400,45.7500,45.2300,45.5000,2737900,0
20030818,45.5000,45.8800,45.3500,45.6000,2921000,0
20030819,45.7000,45.8200,45.2800,45.7900,2969200,0
20030820,45.7900,45.7900,45.3000,45.4700,3095500,0
20030821,45.6100,46.1900,45.4700,45.9300,4478900,0
20030822,46.1500,46.4000,45.1900,45.4200,3940800,0
20030825,45.3200,45.4100,44.9500,45.1300,2936000,0
20030826,44.7900,45.1400,44.3300,44.9900,3506300,0
20030827,44.9900,44.9900,44.2900,44.4700,3219800,0
20030828,44.5700,45.0400,43.9800,44.9500,3331200,0
20030829,44.7000,45.1400,44.6900,45.0500,2205900,0
20030902,45.0800,45.7200,44.7800,45.5800,3414300,0
20030903,45.5800,45.8000,45.1300,45.6600,5079800,0
20030904,45.3400,45.6800,45.3300,45.4900,2465700,0
20030905,45.4900,45.7100,45.1100,45.2000,2747400,0
20030908,45.3000,45.8800,45.2000,45.7000,2859600,0
20030909,45.2800,45.8000,45.2200,45.5600,4060700,0
20030910,45.5200,45.6900,44.9000,45.0500,3491700,0
20030911,45.2500,45.8300,45.2500,45.4300,3435200,0
20030912,45.2000,45.4000,44.5700,44.9000,5073300,0
20030915,44.8500,45.0900,44.6400,44.6400,3540200,0
20030916,44.6900,45.3400,44.6900,45.2500,4690000,0
20030917,45.2000,45.7300,45.1400,45.3500,3157400,0
20030918,45.6400,47.2600,45.4700,47.0800,7978200,0
20030919,46.7500,47.2100,46.7500,47.0500,7432900,0
20030922,47.0500,47.1200,46.4300,46.6200,4381000,0
20030923,46.5700,47.3200,46.5700,47.0100,4844200,0
20030924,47.0200,47.4500,45.8600,45.9000,5703900,0
20030925,45.8500,46.3800,45.6000,45.6100,4127000,0
20030926,45.3600,45.3700,44.7300,44.8600,4424500,0
20030929,44.9600,45.8500,44.9600,45.5800,4227400,0
20030930,45.3500,45.6900,44.7900,45.0600,4727500,0
20031001,45.2400,46.0600,45.1200,46.0600,4249900,0
20031002,46.0500,46.3600,45.7500,46.1700,2556600,0
20031003,46.8800,47.1200,46.4900,46.5800,3757900,0
20031006,46.5900,46.9300,46.2700,46.5400,1956600,0
20031007,46.5400,46.9100,46.0200,46.8100,3392400,0
20031008,46.8100,46.8500,46.2500,46.5200,2271100,0
20031009,46.9300,47.5000,46.6100,47.1100,4350200,0
20031010,47.3300,47.9400,47.2800,47.5100,3633700,0
20031013,47.9300,48.3800,47.8800,48.1600,3419000,0
20031014,48.1600,49.0100,48.0100,49.0100,4448200,0
20031015,49.0100,49.1100,47.7600,48.3000,6140500,0
20031016,48.3000,48.8070,48.0400,48.3800,4100400,0
20031017,48.3800,48.4900,47.5900,47.8400,2866200,0
20031020,47.9500,48.0900,47.6900,47.9200,3924700,0
20031021,48.2800,48.7300,48.2100,48.4000,3338700,0
20031022,48.4000,48.4000,46.9700,47.0400,3909500,0
20031023,46.7500,47.8900,46.7000,47.6300,3478500,0
20031024,47.4000,47.7800,47.0700,47.6200,3106200,0
20031027,48.0100,48.2500,46.6000,46.7500,6043500,0
20031028,46.6000,47.5400,46.4600,47.5400,4720700,0
20031029,47.5400,47.7100,47.0500,47.3500,3003100,0
20031030,47.5600,47.5800,46.4500,46.5200,4457200,0
20031031,46.9000,47.2000,46.6400,46.9300,2877300,0
20031103,47.3700,47.4000,46.7900,47.2300,3542207,0
20031104,47.1800,47.2000,46.7500,47.1200,2711437,0
20031105,46.8200,47.3600,46.8200,47.3100,3811200,0
20031106,47.1000,47.8200,46.8600,47.3700,3295800,0
20031107,47.7500,47.7500,46.4300,46.5000,3916100,0
20031110,46.4000,46.4500,45.8400,46.0800,3046000,0
20031111,46.1000,46.1000,45.1300,45.4800,4416200,0
20031112,45.4400,46.1800,45.2700,46.0200,2767400,0
20031113,46.0300,46.0300,45.6000,45.8000,2572200,0
20031114,45.5100,45.7800,45.0800,45.3300,4505400,0
20031117,44.4000,44.5100,43.5300,43.9300,10614200,0
20031118,43.9500,44.7000,43.8500,44.4800,10935000,0
20031119,44.4500,44.9700,44.2700,44.8800,7116400,0
20031120,44.2500,45.1500,44.2500,44.4000,5326200,0
20031121,44.4100,45.0400,44.3500,44.9000,6140500,0
20031124,45.1000,45.3000,44.7400,45.1500,4780800,0
20031125,45.3800,45.4900,45.2700,45.3500,4003000,0
20031126,45.3600,45.8900,45.3600,45.7300,4346300,0
20031128,45.7600,45.9500,45.5900,45.7100,1871600,0
20031201,45.9900,46.3400,45.8200,46.0500,5368500,0
20031202,45.8000,46.0400,45.6300,45.8000,5252700,0
20031203,45.9400,46.2100,45.8300,45.9900,3960800,0
20031204,45.7200,46.2400,45.6800,46.0700,2545900,0
20031205,45.9000,45.9500,45.4500,45.5000,3245000,0
20031208,45.5600,46.1500,45.5600,46.1500,3730800,0
20031209,46.2300,46.2400,45.5800,45.7000,4083300,0
20031210,45.7400,45.7900,44.9800,45.1900,3670700,0
20031211,45.0800,45.4300,45.0500,45.2500,4297100,0
20031212,45.4000,45.5500,44.9500,45.2000,3346000,0
20031215,46.1500,46.1500,45.2900,45.3100,4249800,0
20031216,45.4800,45.8400,45.2200,45.2700,4544100,0
20031217,45.3000,45.3800,44.8000,45.0000,4199500,0
20031218,45.6000,46.8600,45.4000,46.7700,6769300,0
20031219,47.1200,47.4300,46.8800,47.2100,7567500,0
20031222,47.2100,47.4600,47.1500,47.4400,3761400,0
20031223,47.4800,47.7000,47.3000,47.6800,3125800,0
20031224,47.6800,47.9300,47.6200,47.8800,1527600,0
20031226,47.8800,47.8900,47.7700,47.8300,894300,0
20031229,47.9200,48.5000,47.8500,48.5000,4136300,0
20031230,48.3300,48.3900,48.1200,48.2900,2460300,0
20031231,48.3100,48.3900,47.8900,48.2300,2576600,0
20040102,48.4300,48.5500,47.7300,47.7500,2663700,0
20040105,48.0800,48.3300,47.8200,48.1700,3702000,0
20040106,47.9500,48.3300,47.9300,48.2500,3622800,0
20040107,48.4400,48.4400,48.0800,48.3900,3921900,0
20040108,48.4800,48.7300,47.8000,48.2500,5657500,0
20040109,47.8500,48.3020,47.8000,47.8900,3965100,0
20040112,47.8900,48.3000,47.5900,47.7000,5024000,0
20040113,47.8000,48.0000,47.4300,47.8700,3662700,0
20040114,47.9500,48.9000,47.9500,48.7500,5319400,0
20040115,48.9000,49.7500,48.6500,49.6800,6952200,0
20040116,49.6800,50.0300,49.6000,49.9100,4795600,0
20040120,49.8500,50.2900,49.7500,50.2400,4819900,0
20040121,50.0200,50.4870,49.7500,50.4000,5405700,0
20040122,50.2500,50.5000,49.9700,50.0000,3411600,0
20040123,50.1500,50.6400,49.5400,49.9600,3477800,0
20040126,49.9600,50.9500,49.5300,50.9500,5645600,0
20040127,50.9500,50.9500,50.4300,50.4800,5000200,0
20040128,50.8800,51.4000,49.5700,49.7500,5933900,0
20040129,50.7000,51.2500,50.2300,50.9500,5918500,0
20040130,50.9500,51.9700,50.7400,51.8400,5631800,0
20040202,51.8900,52.9900,51.8800,52.5400,8922600,0
20040203,52.5000,52.9400,52.1000,52.5100,4840600,0
20040204,52.2600,52.6000,52.0000,52.2600,5930600,0
20040205,52.0600,52.3600,51.8880,52.0800,5391300,0
20040206,52.3500,53.1400,52.0200,53.0600,6231300,0
20040209,52.8500,53.6300,52.8500,53.1100,5597400,0
20040210,53.0000,53.4500,52.5400,52.8500,5077600,0
20040211,52.6500,53.9800,52.4900,53.7100,4943300,0
20040212,53.6200,53.6500,53.0100,53.3500,3860600,0
20040213,53.4000,53.6500,53.0100,53.6500,3341600,0
20040217,53.5200,53.8700,53.3700,53.6800,3047800,0
20040218,53.6900,53.8800,53.3100,53.4000,2772300,0
20040219,53.6500,53.8400,53.2900,53.4000,2994300,0
20040220,53.4300,53.5000,53.0200,53.1600,3810800,0
20040223,53.1000,53.2800,52.7000,53.0600,4148400,0
20040224,53.0600,53.2200,52.7100,53.1800,4661100,0
20040225,53.0500,54.9950,53.0500,53.5800,4145700,0
20040226,53.3500,53.6400,53.2100,53.3900,3789600,0
20040227,53.3000,53.8600,53.2200,53.4200,4695500,0
20040301,53.4200,53.9100,53.3500,53.6500,3567500,0
20040302,53.3500,53.9000,53.3500,53.4100,5353700,0
20040303,53.3500,53.6300,53.1800,53.4900,3933400,0
20040304,53.4000,53.6100,53.2900,53.3600,4653100,0
20040305,53.1000,53.6200,52.7700,52.7700,6375700,0
20040308,52.8700,53.3900,52.7800,53.1400,4200100,0
20040309,53.0500,53.3000,53.0500,53.1800,3466400,0
20040310,53.1500,53.2500,52.1700,52.1900,4847300,0
20040311,51.6500,52.6400,51.5200,51.5300,6219700,0
20040312,51.6500,52.3800,51.3900,52.1200,5299100,0
20040315,51.8700,51.8800,50.9000,50.9500,5912900,0
20040316,51.2800,51.4300,50.1200,50.6500,6968700,0
20040317,51.1000,51.2600,50.8000,51.0000,5389100,0
20040318,50.9000,51.9000,50.8500,51.5600,4267200,0
20040319,51.5600,51.7100,51.0600,51.0800,4431800,0
20040322,51.0000,51.0000,50.0700,50.2100,5195500,0
20040323,50.4500,50.6600,50.1500,50.2100,4712100,0
20040324,50.3800,50.4900,49.6600,50.0300,5101300,0
20040325,50.2400,50.3600,49.6400,49.9500,4636200,0
20040326,49.9500,50.4000,49.8100,50.0300,4344300,0
20040329,50.3300,51.0600,50.2300,50.8600,4866700,0
20040330,51.1500,52.0200,51.1000,51.9100,7649400,0
20040331,51.7600,51.9100,51.5400,51.8500,5775500,0
20040401,51.8500,52.4200,51.6800,52.2000,4937600,0
20040402,52.7500,52.7500,52.2000,52.4300,5021700,0
20040405,52.3300,52.6000,52.2300,52.5900,3278700,0
20040406,52.3500,52.4500,52.2600,52.4000,2737500,0
20040407,52.4500,52.6400,52.2500,52.3800,3642500,0
20040408,52.5800,52.8200,51.9000,52.1400,3787500,0
20040412,52.0600,52.6400,52.0000,52.2600,2149300,0
20040413,52.4000,52.4500,51.3200,51.4000,4467900,0
20040414,51.0000,51.2300,49.4500,49.8000,6910600,0
20040415,49.8000,50.2600,48.9000,49.7500,7296700,0
20040416,49.9500,50.7100,49.5300,50.5800,5387200,0
20040419,50.4200,50.6000,50.0100,50.2100,3355000,0
20040420,50.1700,50.2700,49.5000,49.5100,5089200,0
20040421,49.1000,49.8800,49.0100,49.8800,4453200,0
20040422,49.5800,50.9100,49.5300,50.7800,8251700,0
20040423,50.5800,50.6400,50.2000,50.2700,4608700,0
20040426,50.2800,50.3100,49.8900,50.2800,3718100,0
20040427,50.3500,50.7800,50.1100,50.1500,4749500,0
20040428,49.9200,49.9800,49.0400,49.0400,4975300,0
20040429,49.0500,49.5000,48.7300,49.0400,5717100,0
20040430,49.1000,49.3500,48.8100,48.9500,4216700,0
20040503,48.9900,49.4600,48.9800,49.3900,3142500,0
20040504,49.3500,49.9100,49.2000,49.3100,4255600,0
20040505,49.2000,49.7500,49.2000,49.5200,3160500,0
20040506,49.2700,49.4700,48.6800,49.1800,3610800,0
20040507,48.7000,49.2700,48.4100,48.4900,4996500,0
20040510,48.3000,48.6400,47.5000,48.1100,5692200,0
20040511,48.1100,48.6000,47.9500,48.1400,4558800,0
20040512,48.0000,48.3800,47.3200,48.2100,5799600,0
20040513,47.9000,48.7000,47.8900,48.4700,4051800,0
20040514,48.4700,49.0300,48.4200,48.8600,3982200,0
20040517,48.5000,49.3000,48.2000,48.7700,4875500,0
20040518,48.7800,49.0500,48.7200,48.9900,4254900,0
20040519,49.0900,49.6600,48.7100,48.8400,3879900,0
20040520,48.8500,49.4400,48.8500,49.3300,3340100,0
20040521,49.3400,49.9700,49.3300,49.6300,4209800,0
20040524,49.8200,50.0000,49.6600,49.9300,3250100,0
20040525,49.8000,50.5000,49.5100,50.4600,3883000,0
20040526,50.1500,50.5800,49.9000,50.2500,3764900,0
20040527,50.6000,51.1800,50.4900,51.0200,4814100,0
20040528,50.9200,50.9500,50.4700,50.7000,2277000,0
20040601,50.6500,50.7200,50.2500,50.6000,3489700,0
20040602,50.8500,51.0800,50.5100,50.9200,2746300,0
20040603,50.7600,51.0100,50.5600,50.7500,2376000,0
20040604,51.0000,51.2500,50.9000,50.9800,2392000,0
20040607,51.1500,51.5000,51.1000,51.4500,3406000,0
20040608,51.2300,51.6800,51.1500,51.6700,2768500,0
20040609,51.4500,51.6100,51.1100,51.2300,3002000,0
20040610,51.3800,51.4000,51.1700,51.2000,2263600,0
20040614,50.8000,51.1900,50.8000,51.0500,3439100,0
20040615,51.4700,51.4900,51.0100,51.2200,3567800,0
20040616,51.1900,51.6000,51.1600,51.5100,3032000,0
20040617,51.4000,51.6000,51.2000,51.4600,2790400,0
20040618,51.4700,51.9700,51.4500,51.9600,4880100,0
20040621,51.8100,52.1800,51.4500,51.5000,3166200,0
20040622,51.2800,51.6500,51.1400,51.5000,3058800,0
20040623,51.3600,51.4500,50.9500,51.3900,2757700,0
20040624,51.2000,51.3200,50.7500,50.9600,3130600,0
20040625,51.0000,51.3500,50.9000,51.3500,6471400,0
20040628,51.4400,51.5000,50.9200,50.9400,3120300,0
20040629,50.9400,51.4200,50.9000,51.2700,2998600,0
20040630,51.1200,51.6000,50.8000,51.3800,4420900,0
20040701,51.3700,51.7700,50.9800,51.3300,3627100,0
20040702,51.3300,51.4800,51.0800,51.2400,2513000,0
20040706,51.0000,51.1900,50.7600,50.8300,2958800,0
20040707,50.8500,51.6500,50.8500,51.0100,3914000,0
20040708,50.9500,50.9500,50.2000,50.2700,3383700,0
20040709,50.5200,50.5700,49.8000,50.0100,2509600,0
20040712,49.8500,50.0500,49.4200,49.7100,3577300,0
20040713,49.5800,49.6600,49.2200,49.4900,3563600,0
20040714,49.3000,49.7200,48.8700,49.2500,4016400,0
20040715,49.4000,49.4400,48.7600,48.9000,4113700,0
20040716,49.2000,49.2000,48.6300,48.7300,3431700,0
20040719,48.9500,49.0000,48.3000,48.4500,2895400,0
20040720,48.3500,49.1200,48.2200,49.1200,4190100,0
20040721,49.3500,49.6500,48.3400,48.3500,4094600,0
20040722,48.0000,48.4700,47.7000,48.3300,4608300,0
20040723,48.0000,48.3000,47.9100,48.1100,3206600,0
20040726,48.1100,49.0000,47.9500,48.9000,7395500,0
20040727,49.1000,49.5000,49.0990,49.4400,6657800,0
20040728,49.4500,49.9400,49.2400,49.8900,4830200,0
20040729,49.9300,50.2000,49.8500,49.9600,4173700,0
20040730,50.0300,50.2500,49.9200,50.2500,2964100,0
20040802,49.8000,50.4000,49.6200,50.2800,3148700,0
20040803,50.2800,50.2800,49.7600,49.9100,3126000,0
20040804,49.6500,50.5000,49.5900,50.2100,2936400,0
20040805,50.1700,50.2100,49.5000,49.5500,3570900,0
20040806,49.5500,49.8000,49.2700,49.3400,3976900,0
20040809,49.3400,49.5700,49.3000,49.3000,2221100,0
20040810,49.4500,50.1700,49.4500,50.0900,3350100,0
20040811,50.0900,50.2300,49.8500,50.1300,3183500,0
20040812,49.9500,50.1700,49.4500,49.4700,3824900,0
20040813,49.5000,49.6000,49.2900,49.3500,3287100,0
20040816,49.3500,49.6400,49.3000,49.4200,4391600,0
20040817,49.7500,49.9100,49.5200,49.7300,3794100,0
20040818,49.6500,50.0300,49.6100,50.0300,3220800,0
20040819,49.9000,50.0400,49.5600,49.8300,2301600,0
20040820,49.6600,50.0100,49.6300,50.0000,2592600,0
20040823,49.8300,50.0400,49.6900,49.7000,2692900,0
20040824,49.9000,49.9500,49.5602,49.7500,2003700,0
20040825,49.8000,49.9900,49.5600,49.9500,2932800,0
20040826,49.9700,50.2100,49.9000,50.1200,2780400,0
20040827,50.1200,50.1800,49.9700,50.0000,1366000,0
20040830,49.8000,49.9600,49.6300,49.6300,1881900,0
20040831,49.8000,50.0200,49.5500,50.0200,2401700,0
20040901,50.0000,50.2400,49.8500,50.1100,3044300,0
20040902,50.0500,50.5000,49.9900,50.4100,2655300,0
20040903,50.4200,50.6400,50.2600,50.2600,1731400,0
20040907,50.5000,51.1000,50.4900,50.9900,4577300,0
20040908,51.0500,51.1300,50.8000,50.9400,3668900,0
20040909,50.9400,51.0100,50.7000,50.9000,2873400,0
20040910,50.9000,51.3700,50.8000,51.3300,2682500,0
20040913,51.3000,51.7400,51.2700,51.4900,3173600,0
20040914,51.2600,51.3800,51.0200,51.3300,2653700,0
20040915,51.3300,51.3300,50.8600,50.9000,2420700,0
20040916,50.9200,51.1300,50.7600,50.9000,2489200,0
20040917,51.1900,51.4900,51.0860,51.4000,3806400,0
20040920,51.2000,51.3500,51.0300,51.1600,1767700,0
20040921,51.2500,51.5600,51.2200,51.4800,2604400,0
20040922,51.0800,51.2500,50.7700,50.8700,3741100,0
20040923,50.9500,51.1000,50.8200,50.8700,3488900,0
20040924,50.8200,51.4500,50.8100,51.2100,2918300,0
20040927,51.0500,51.1700,50.5800,50.6500,3081800,0
20040928,50.8100,51.0000,50.7100,50.8300,2985600,0
20040929,50.8300,51.3800,50.7500,51.3800,3698500,0
20040930,51.2800,51.5700,51.2800,51.4600,3671900,0
20041001,51.4700,51.9600,51.3230,51.6500,3046900,0
20041004,52.6000,52.7100,51.8500,52.6300,4905600,0
20041005,52.8800,52.9400,52.5000,52.7600,3202100,0
20041006,52.7500,53.2700,52.7400,53.2700,4897800,0
20041007,53.2700,53.4400,53.0200,53.0700,3372800,0
20041008,52.7800,52.9800,52.0900,52.2500,2677800,0
20041011,52.2700,52.7000,52.2700,52.5300,1640200,0
20041012,52.2200,52.7700,52.1200,52.7100,2456800,0
20041013,52.7100,52.8500,52.0100,52.1500,2495400,0
20041014,52.1500,52.3400,51.5500,51.7100,2886000,0
20041015,51.9300,53.2000,51.8900,52.5000,6144900,0
20041018,52.4000,52.7500,52.0000,52.7000,2480100,0
20041019,52.9000,53.0500,52.0700,52.1700,3033700,0
20041020,52.0500,52.1800,51.7000,52.1100,2961900,0
20041021,52.0500,52.4400,51.8000,52.2900,3067600,0
20041022,52.4000,52.5800,51.7000,51.7300,2471300,0
20041025,51.7000,52.0800,50.8600,51.1500,6477000,0
20041026,51.2700,51.9700,51.2400,51.7800,4063800,0
20041027,51.8200,52.6900,51.6000,52.5500,4131200,0
20041028,52.4500,53.0300,52.4100,52.7500,3651000,0
20041029,52.8200,53.1500,52.5100,53.0700,3369400,0
20041101,53.0700,53.2000,52.7700,52.9100,3792400,0
20041102,52.8000,54.5725,52.7800,54.0000,7281600,0
20041103,54.8000,54.9000,54.0100,54.3400,4199900,0
20041104,54.0300,54.9700,54.0300,54.9500,3948200,0
20041105,55.0000,55.3000,54.7500,55.1200,4670800,0
20041108,54.8800,54.9800,54.6300,54.7600,3328600,0
20041109,54.8500,54.9500,54.6300,54.6300,3567100,0
20041110,54.7000,54.8800,54.3800,54.7700,4356700,0
20041111,54.9700,55.4800,54.9000,55.3900,2936700,0
20041112,55.4000,55.6300,55.3100,55.6300,2951300,0
20041115,55.5900,56.0900,55.5400,56.0000,3789900,0
20041116,56.0000,56.1000,55.6700,55.7600,3535100,0
20041117,55.9000,56.4500,55.9000,56.0400,3964100,0
20041118,56.0400,56.3900,55.8200,56.0300,2553500,0
20041119,56.0300,56.1800,55.4600,55.7000,3177100,0
20041122,55.5000,56.2700,55.3500,56.1200,3156400,0
20041123,55.9500,56.3300,55.8500,56.2000,3366600,0
20041124,56.3000,56.5000,55.9800,56.2500,2691200,0
20041126,56.0200,56.3300,56.0200,56.1100,1330800,0
20041129,56.3600,56.5000,55.7300,55.8200,4077300,0
20041130,55.7000,56.0100,55.6100,55.7100,3603700,0
20041201,55.7500,56.4700,55.7500,56.4500,3216700,0
20041202,56.4500,56.6000,56.0700,56.1500,3065800,0
20041203,56.0000,56.3300,55.7200,56.2500,3432800,0
20041206,56.0500,56.4400,55.9000,56.2600,2610900,0
20041207,56.2100,56.3100,55.3100,55.4500,2815000,0
20041208,55.7000,56.1200,55.4800,55.6800,2444800,0
20041209,55.2800,55.3900,54.8400,55.3000,4136500,0
20041210,55.6000,55.6000,54.8200,55.1800,3609300,0
20041213,55.3800,55.4500,54.4500,55.0400,4168400,0
20041214,56.4000,56.4000,55.4000,55.9500,5176100,0
20041215,55.9500,56.2300,55.6700,56.1400,3879300,0
20041216,56.1400,56.1600,55.7400,55.9400,3451500,0
20041217,55.9400,56.2500,55.7600,55.9100,6420300,0
20041220,56.1000,56.3400,55.7900,55.8500,2659400,0
20041221,55.8500,56.6500,55.8300,56.4400,3587300,0
20041222,56.4400,57.0500,56.2900,56.9200,3490000,0
20041223,56.7900,57.0000,56.2900,56.4300,2545800,0
20041227,56.4300,56.6000,56.2060,56.2500,2358000,0
20041228,56.3000,56.5400,56.1000,56.3500,2137800,0
20041229,56.2500,56.4000,56.1100,56.2800,1547900,0
20041230,56.2700,56.6800,56.1500,56.1500,1648900,0
20041231,56.3100,56.8400,56.1700,56.3700,1967700,0
20050103,56.6000,56.9300,55.8000,55.9100,4596700,0
20050104,55.9100,55.9900,54.8600,55.0700,4063400,0
20050105,55.0500,55.0700,54.3600,54.4400,4099300,0
20050106,54.3400,54.5200,53.8000,54.1600,4330700,0
20050107,54.2800,54.3400,53.5400,53.7600,3874300,0
20050110,53.6600,54.1600,53.6200,53.8700,4328900,0
20050111,53.6700,53.7000,53.2600,53.3700,5236400,0
20050112,53.4100,53.5100,52.8500,53.2500,6695400,0
20050113,53.2500,53.8700,52.8500,52.8800,4631700,0
20050114,53.0000,53.1400,52.6900,52.7200,3752100,0
20050118,52.5500,53.2000,52.5300,53.1500,5417800,0
20050119,53.0000,53.4700,52.9600,53.0600,3967700,0
20050120,52.6000,52.9000,52.3100,52.4000,4927700,0
20050121,52.3700,52.6000,51.8100,51.9300,4506700,0
20050124,52.0500,52.9800,51.5900,52.6000,7594800,0
20050125,52.6100,53.7200,52.6100,53.4400,6559000,0
20050126,52.6200,53.5400,52.6200,53.1000,3083200,0
20050127,52.7700,53.2400,52.5600,52.7800,3718300,0
20050128,52.9000,52.9500,52.2700,52.8000,4366100,0
20050131,53.2800,53.6100,53.1700,53.3500,4250800,0
20050201,55.2500,58.0300,55.2500,56.7500,27384200,0
20050202,56.1000,56.4000,55.5400,55.7700,9337900,0
20050203,55.5000,55.7000,55.1900,55.4100,7561400,0
20050204,55.3500,56.0000,55.3400,55.8200,3765300,0
20050207,55.5500,55.7400,55.3200,55.5600,3387600,0
20050208,55.3000,55.3700,55.0200,55.0700,4061400,0
20050209,55.0700,55.5100,54.6500,54.7700,4837900,0
20050210,55.0500,55.3500,54.3830,55.1100,4081200,0
20050211,55.1100,55.5300,54.8700,55.1900,4811000,0
20050214,55.1100,55.1600,54.4000,54.6000,4043800,0
20050215,54.6500,54.7900,54.4100,54.5000,4508000,0
20050216,54.4000,54.8100,54.1700,54.6200,5206100,0
20050217,54.6500,54.9300,54.5000,54.5000,4328600,0
20050218,54.4000,54.4100,54.0600,54.1300,5237600,0
20050222,54.0300,54.3600,53.6830,53.7800,5090100,0
20050223,53.7800,54.1400,53.7100,53.9900,4096800,0
20050224,53.9200,54.5300,53.8500,54.3500,4409200,0
20050225,54.2500,54.7500,54.2200,54.5800,2881600,0
20050228,54.4000,54.7200,53.9500,54.1500,4196500,0
20050301,53.9500,54.8100,53.9200,54.6500,4380800,0
20050302,54.2500,55.2100,54.1500,54.7000,4794800,0
20050303,54.8300,55.1400,54.6000,54.7100,3550200,0
20050304,55.1000,55.4400,54.9200,54.9500,3959500,0
20050307,55.1000,55.1700,54.7900,54.9500,4482300,0
20050308,54.9000,54.9700,54.3500,54.4200,5536900,0
20050309,54.2000,54.3400,53.6500,53.6500,6236300,0
20050310,53.5500,54.1700,53.2500,54.0300,3898400,0
20050311,54.1000,54.1100,53.1500,53.5400,4392200,0
20050314,53.6200,54.1900,53.5100,53.8500,1927900,0
20050315,54.1000,54.1000,53.4500,53.5000,1541100,0
20050316,53.2000,53.2800,52.5100,52.6800,3420800,0
20050317,52.6700,52.7200,52.2800,52.4500,3342700,0
20050318,52.4500,52.8900,52.3200,52.4000,10636700,0
20050321,52.4500,52.6500,52.0200,52.2900,3830700,0
20050322,52.2000,52.4800,51.1300,51.1800,4982800,0
20050323,50.7500,51.1000,50.0100,50.4200,7347800,0
20050324,50.6500,50.8700,50.2500,50.2800,4568200,0
20050328,50.3600,51.4300,50.3600,51.0900,4799200,0
20050329,51.0900,51.2900,50.7600,50.9100,4872200,0
20050330,50.8500,51.5700,50.8500,51.4700,3407500,0
20050331,51.4700,51.8000,51.2100,51.3700,4099600,0
20050401,51.9000,51.9300,50.8500,50.9000,3706800,0
20050404,51.1000,51.4500,50.6200,51.3000,3421700,0
20050405,51.2000,51.3400,50.9300,51.2200,2985400,0
20050406,51.3500,51.8600,51.3500,51.5300,2322300,0
20050407,51.7200,51.8800,51.4600,51.7500,2314800,0
20050408,51.7500,51.8500,51.3800,51.5400,1779600,0
20050411,51.4700,51.6700,51.0500,51.3200,1867900,0
20050412,51.0500,52.3200,50.8500,52.1600,3483100,0
20050413,52.0100,52.5500,51.8100,52.0800,4214300,0
20050414,52.0500,52.2000,51.1000,51.1100,4149000,0
20050415,51.1200,52.0100,50.5800,50.7200,4549400,0
20050418,50.7200,51.3700,50.6700,50.9300,3636600,0
20050419,50.8800,51.2000,50.5000,50.5500,3505000,0
20050420,50.3500,50.4900,50.0300,50.0300,6029400,0
20050421,50.9500,50.9500,49.5700,50.4000,6326200,0
20050422,50.2000,50.5500,49.5100,49.8100,4172600,0
20050425,50.2800,51.0500,50.0300,50.9700,3357900,0
20050426,50.5500,51.5500,50.3000,51.5500,7234700,0
20050427,51.5500,52.3600,51.5200,52.1000,5061200,0
20050428,51.8500,51.9800,51.4400,51.7000,4974100,0
20050429,52.0500,52.7000,51.5200,52.7000,5472000,0
20050502,52.5300,53.2000,52.5300,53.0500,4647700,0
20050503,53.0000,53.3800,52.6500,53.0000,4961700,0
20050504,52.9000,53.6100,52.7500,53.5200,3615400,0
20050505,53.3600,53.4500,52.8000,53.1800,3669800,0
20050506,53.4000,53.5000,52.9200,53.0000,3581300,0
20050509,52.9500,53.1900,52.5500,52.7900,4753600,0
20050510,52.8000,52.8100,52.3500,52.4800,4214000,0
20050511,52.4900,52.6900,51.9900,52.3800,4177800,0
20050512,52.4800,52.9600,52.1400,52.1400,3060300,0
20050513,52.0200,52.1200,51.5000,51.7500,3910400,0
20050516,51.7000,52.5400,51.5900,52.4600,2115400,0
20050517,52.1500,52.7200,51.7800,52.6400,2242900,0
20050518,53.0000,53.5900,52.8000,53.5400,3594100,0
20050519,53.6800,53.6800,52.8100,53.2400,1932900,0
20050520,53.1500,53.1600,52.4500,53.0600,3525000,0
20050523,52.9500,53.3700,52.9000,53.0500,1601400,0
20050524,52.8500,53.0100,52.6000,52.9000,1680900,0
20050525,52.7000,52.9500,52.4200,52.6300,1752400,0
20050526,52.7000,52.9500,52.5200,52.8800,1984800,0
20050527,52.8800,53.3400,52.8000,53.2500,1715600,0
20050531,53.3600,54.0200,53.3100,53.8500,4469800,0
20050601,53.6500,54.5000,53.6500,54.1300,3527900,0
20050602,53.9000,54.3500,53.8500,54.2500,2241800,0
20050603,54.2600,54.5200,53.9300,54.1800,2727700,0
20050606,54.2300,54.3500,53.9000,54.1400,2598800,0
20050607,54.0700,54.9700,54.0200,54.7700,3602100,0
20050608,54.9000,55.0600,54.4100,54.5500,2076600,0
20050609,54.4000,54.9400,54.1900,54.6900,2441900,0
20050610,54.6600,54.7500,54.3000,54.7100,2279200,0
20050613,54.4500,55.1500,54.4500,54.9600,3314300,0
20050614,54.7500,55.2800,54.7100,55.0000,2450300,0
20050615,55.0600,55.1700,54.6800,54.9900,3033900,0
20050616,54.9700,55.2000,54.8000,54.9200,2041400,0
20050617,55.3000,55.3000,54.7600,54.8300,5261100,0
20050620,54.7200,54.7600,54.4400,54.6200,1985700,0
20050621,54.5500,54.8900,54.5000,54.7500,2201500,0
20050622,54.9800,55.1000,54.6700,54.7800,2259400,0
20050623,54.6800,54.6900,53.5200,53.6800,3923200,0
20050624,53.7500,54.1200,53.6100,53.6100,4801100,0
20050627,53.7500,53.8300,53.2700,53.3700,2448600,0
20050628,53.5000,54.0700,53.3700,54.0000,2739100,0
20050629,53.8500,53.9400,53.4800,53.5100,1659200,0
20050630,54.2900,54.5500,53.1400,53.2300,5094800,0
20050701,53.4600,53.6800,53.3800,53.5400,2503200,0
20050705,53.6000,54.0400,53.1600,53.9500,2673300,0
20050706,53.7500,53.8800,53.2300,53.2600,2948000,0
20050707,52.6500,53.5000,52.3000,53.4700,4518600,0
20050708,53.5000,53.9400,53.2000,53.9300,2688400,0
20050711,54.0900,54.2900,53.7000,53.9700,2562200,0
20050712,54.0500,54.0500,53.6900,53.8300,3072500,0
20050713,53.6200,54.0200,53.6200,53.9300,2946000,0
20050714,54.0300,54.2200,53.4700,54.0800,3937600,0
20050715,54.0800,54.0800,53.4100,53.7600,3095600,0
20050718,53.5200,53.5500,53.0000,53.0000,3134100,0
20050719,53.1500,53.5500,52.9000,53.4000,3281500,0
20050720,53.1500,53.9800,53.1400,53.9100,2984900,0
20050721,53.8000,54.5500,53.7500,54.3300,4409200,0
20050722,54.2800,54.7000,54.1700,54.5700,4259400,0
20050725,54.9000,55.3000,54.5600,54.5600,8066400,0
20050726,54.8000,54.8000,54.1500,54.2800,4393800,0
20050727,54.2700,55.0200,54.1000,54.9500,7780800,0
20050728,55.2000,55.5600,55.0300,55.4700,4258400,0
20050729,55.4500,55.6100,54.9800,55.0000,4464300,0
20050801,55.0000,55.2500,54.8200,54.8300,4085500,0
20050802,54.9000,55.4600,54.9000,55.4000,3462300,0
20050803,55.0000,55.4800,54.9900,55.4800,3452200,0
20050804,55.2500,56.1600,55.2500,55.8500,6686900,0
20050805,55.8500,56.0500,55.7100,55.8100,3659200,0
20050808,55.8600,56.0000,55.5400,55.7000,3407400,0
20050809,55.8000,55.9200,55.4300,55.5900,4121500,0
20050810,56.2300,56.8400,56.0500,56.5000,7981600,0
20050811,56.4500,56.9500,56.3700,56.8000,6454600,0
20050812,56.4500,56.8500,56.1800,56.6700,4211300,0
20050815,56.5000,56.6900,56.2400,56.5300,3196100,0
20050816,56.5000,56.7400,56.0000,56.0600,3080200,0
20050817,56.0300,56.3000,55.8700,56.0300,2769900,0
20050818,55.9200,56.2000,55.6400,56.1200,2642200,0
20050819,56.1200,56.2400,55.8900,56.1000,2787900,0
20050822,56.2100,56.5600,56.0700,56.2800,2924500,0
20050823,56.2800,56.5100,55.9500,56.0000,3264000,0
20050824,56.0100,56.3500,55.4400,55.4400,4144400,0
20050825,55.0000,55.7700,54.9600,55.7300,2913400,0
20050826,55.6000,55.7300,54.9400,55.0100,4981600,0
20050829,54.9500,55.9900,54.7200,55.8900,3971800,0
20050830,55.7800,55.8000,55.0500,55.2000,3374400,0
20050831,55.3200,55.3500,54.6500,55.2400,4549400,0
20050901,55.1300,55.3600,54.7900,55.3000,4154600,0
20050902,55.3800,55.6300,55.1700,55.3600,2856500,0
20050906,55.5500,57.0300,55.4700,56.9600,7611100,0
20050907,56.9600,57.4000,56.7700,57.3700,6686300,0
20050908,57.4000,57.5400,57.1800,57.3600,4976400,0
20050909,57.3500,58.6500,57.3160,58.1900,6513300,0
20050912,58.1000,59.2600,58.0800,58.5900,8247800,0
20050913,58.3500,58.4800,57.7300,57.7400,4789700,0
20050914,57.6500,57.9300,56.8500,56.9700,5627600,0
20050915,57.2500,57.6100,57.0400,57.5600,5618300,0
20050916,57.7800,59.5000,57.7200,59.4600,16265300,0
20050919,59.2500,59.3000,58.6200,59.0300,5964400,0
20050920,58.9800,59.3800,58.5000,58.5000,7981700,0
20050921,58.2000,58.3500,56.8800,57.0000,8597000,0
20050922,56.7000,57.0300,56.3000,57.0000,8775900,0
20050923,56.9000,57.1200,56.5600,56.9000,4643800,0
20050926,57.3500,57.7000,56.8200,57.0000,4704600,0
20050927,56.9200,57.0000,56.5200,56.7000,3301800,0
20050928,56.8500,57.1100,56.3000,56.6200,3269600,0
20050929,56.5000,57.6500,56.4600,57.5100,7425000,0
20050930,57.3300,57.4500,57.0100,57.4400,7349800,0
20051003,50.7500,50.8300,50.4100,50.7500,6750700,0
20051004,50.9000,51.4800,49.8500,49.9300,5677800,0
20051005,49.6500,50.5300,49.6300,50.0700,5459500,0
20051006,50.1500,50.6200,49.7900,50.0700,4969600,0
20051007,50.4000,50.4000,49.7700,49.8200,6431700,0
20051010,50.0100,50.2100,48.9800,49.0500,4850700,0
20051011,49.1700,49.6000,49.0000,49.1800,5513500,0
20051012,48.9000,49.4000,47.8400,48.2100,7850700,0
20051013,48.2200,48.4000,47.5600,48.2500,5270100,0
20051014,48.2900,48.6400,47.7000,47.9500,5433000,0
20051017,47.8500,48.1600,47.5800,48.1200,5288300,0
20051018,47.9800,48.1400,47.6200,47.8900,5177800,0
20051019,47.7700,48.9700,47.5100,48.9700,4942900,0
20051020,48.9700,48.9700,47.0100,47.3600,8584700,0
20051021,47.2000,47.9951,46.5900,47.1500,9543500,0
20051024,47.9500,49.7000,47.6700,49.5400,13448400,0
20051025,49.5300,50.6300,49.0000,49.7200,10925500,0
20051026,49.7300,50.3500,49.2500,50.1400,6428000,0
20051027,50.2000,50.2000,48.8100,48.9000,6208800,0
20051028,49.3500,49.5900,48.7600,49.5400,5609000,0
20051031,49.8300,50.0200,49.6500,49.7700,6051900,0
20051101,49.8000,49.8000,49.0800,49.1500,5877600,0
20051102,49.2400,50.0200,49.2200,49.9700,3812900,0
20051103,50.0500,50.2900,49.5800,49.7300,4461900,0
20051104,49.9000,50.0500,49.0600,49.4000,4730100,0
20051107,49.7300,50.0000,49.4700,49.8000,5483200,0
20051108,49.3500,49.6500,49.1300,49.1300,4490400,0
20051109,49.2500,49.5100,49.0500,49.3300,4392400,0
20051110,49.5000,50.0900,49.2000,49.8600,8253000,0
20051111,49.4900,50.5400,49.4900,50.4500,9284600,0
20051114,50.5000,50.9400,50.2000,50.9100,4906600,0
20051115,50.9800,51.3500,50.5700,50.9300,6766700,0
20051116,50.9300,51.5000,48.2100,50.0800,28481800,0
20051117,50.0200,50.4500,49.3900,49.5000,10619700,0
20051118,50.0000,50.0000,48.9200,49.9100,9941800,0
20051121,50.2700,51.0000,49.9700,50.9000,7552500,0
20051122,50.9000,51.8300,50.6200,51.7500,7829100,0
20051123,51.9000,52.6000,51.7500,52.4000,8975500,0
20051125,52.5000,52.9000,52.4200,52.6200,2754100,0
20051128,52.9800,53.0600,52.4100,52.8400,8657600,0
20051129,52.9500,53.0000,52.0800,52.1300,5100500,0
20051130,52.3500,52.5500,51.3800,51.4200,7703600,0
20051201,51.9200,52.2700,51.8000,51.9900,5393500,0
20051202,52.0000,52.2500,51.5700,51.6100,6308100,0
20051205,51.5100,51.6100,51.2300,51.3900,4822800,0
20051206,51.5700,51.9300,51.4400,51.5000,4436300,0
20051207,51.2900,51.3900,50.9800,51.1100,4170200,0
20051208,51.1100,51.3300,50.6000,50.6500,3979700,0
20051209,50.7100,51.4400,50.6700,51.1500,5460200,0
20051212,51.4800,51.4800,50.7800,51.0300,5468300,0
20051213,50.8000,51.1100,50.4000,50.7700,5404300,0
20051214,50.6500,51.5700,50.6500,51.4600,5919100,0
20051215,51.4900,51.7000,51.1200,51.4300,3563600,0
20051216,51.7900,52.0700,51.5600,51.9300,6098800,0
20051219,51.8000,51.8500,51.2700,51.2700,4517700,0
20051220,51.2000,52.0000,51.1500,51.7500,4969500,0
20051221,51.9200,52.6500,51.9200,52.3900,5728800,0
20051222,52.4000,52.7200,51.9600,52.3000,3181500,0
20051223,52.4500,52.5000,52.2400,52.3100,2025800,0
20051227,52.3700,52.5600,51.2000,51.2700,3400500,0
20051228,51.5000,51.6500,51.0400,51.4300,2890300,0
20051229,51.3500,51.5500,51.0100,51.1100,3125500,0
20051230,50.8200,51.6600,50.7800,51.4600,5166300,0
20060103,51.7000,52.5800,51.0500,52.5800,7825700,0
20060104,52.4400,52.5700,51.8100,51.9500,5729400,0
20060105,51.9000,52.5100,51.9000,52.5000,3926000,0
20060106,52.6400,52.8700,52.2800,52.6800,4137800,0
20060109,52.8200,53.9900,52.8200,53.9900,6093300,0
20060110,53.5800,53.9100,53.5100,53.8300,4894100,0
20060111,53.7000,53.8200,53.4200,53.5400,4611800,0
20060112,53.5800,53.7000,53.2500,53.5500,2995000,0
20060113,53.7000,53.9200,53.4000,53.4400,7639300,0
20060117,53.0800,53.2500,52.8300,52.9600,4915200,0
20060118,52.6500,53.0700,52.6000,52.7700,5602400,0
20060119,53.0600,53.1000,52.4800,52.5900,4638700,0
20060120,52.5900,52.5900,51.2800,51.4000,11886200,0
20060123,51.5000,52.3500,51.3800,51.4400,10460600,0
20060124,51.9000,52.9700,51.8100,52.8200,8565200,0
20060125,52.5000,53.2514,52.5000,52.9000,7591100,0
20060126,53.1500,53.4800,52.9500,53.3200,5302200,0
20060127,53.2200,53.4900,53.0500,53.3000,6928900,0
20060130,53.1500,53.2200,52.5200,52.6800,6335800,0
20060131,52.5100,52.9100,52.2500,52.4500,5701300,0
20060201,52.4500,52.8200,52.3200,52.6200,3847400,0
20060202,52.6000,52.8600,52.3200,52.5600,5521200,0
20060203,52.5700,52.8800,52.2800,52.3300,4008900,0
20060206,52.2200,52.4000,51.8000,52.2200,2948400,0
20060207,52.1000,52.4500,52.0200,52.0700,3230400,0
20060208,51.9700,52.8600,51.6500,52.7300,5284600,0
20060209,52.9500,53.7400,52.7700,53.0400,4959000,0
20060210,53.1400,53.4400,52.7200,53.0000,3741400,0
20060213,53.0000,53.4900,52.9400,53.0200,3812100,0
20060214,53.3000,53.9500,53.1500,53.5100,4900700,0
20060215,53.6800,54.2400,53.5600,54.1900,4576100,0
20060216,54.0500,54.4800,53.8200,54.4800,4240600,0
20060217,54.4800,54.4900,54.1000,54.4500,4385800,0
20060221,54.5000,54.5700,53.8300,53.8600,3990900,0
20060222,53.9700,54.9500,53.9500,54.8400,6256200,0
20060223,54.2800,55.0000,54.1800,54.5700,4328300,0
20060224,54.5900,54.9500,54.5100,54.8700,2890200,0
20060227,54.8700,54.9400,54.6000,54.7400,2582500,0
20060228,54.3000,54.4900,53.8800,53.8800,8026700,0
20060301,53.9500,54.2000,53.7700,54.1200,2956800,0
20060302,54.1100,54.2900,53.7500,53.7800,4595300,0
20060303,53.6000,54.3500,53.5500,53.7500,3756200,0
20060306,53.7300,54.1300,53.6400,53.7500,3676400,0
20060307,53.5500,54.0000,53.4300,53.5900,4394200,0
20060308,53.5900,54.0500,53.4200,53.8400,5726400,0
20060309,53.8100,53.9200,53.0900,53.2000,5611500,0
20060310,53.2500,54.3100,53.1000,54.2300,4243400,0
20060313,54.4500,54.4900,53.5500,53.8400,4301900,0
20060314,53.7700,54.0600,53.7300,53.9600,4237100,0
20060315,53.9600,54.1400,53.8000,54.0200,2821700,0
20060316,54.0000,54.3500,53.9500,54.1200,2772000,0
20060317,54.4100,54.6605,54.2800,54.6500,5720300,0
20060320,55.0000,55.0000,54.0800,54.1200,2893000,0
20060321,53.9600,54.0200,53.4800,53.5900,5350200,0
20060322,53.5500,53.7000,53.2800,53.5500,3542700,0
20060323,53.5500,53.5500,52.7500,53.1000,4385800,0
20060324,53.1000,53.2800,52.6900,53.1800,2686400,0
20060327,53.1800,53.4600,52.9300,53.3600,3811900,0
20060328,53.4000,53.4700,52.5400,52.5700,4858300,0
20060329,52.8500,52.9100,52.4600,52.5000,5282100,0
20060330,52.4000,52.5500,51.9600,52.1300,6197400,0
20060331,51.7600,52.7800,51.7600,52.5500,5182300,0
20060403,52.8100,53.1000,52.3500,52.4300,4105800,0
20060404,52.4200,53.2300,52.1900,53.2300,2896500,0
20060405,53.4500,53.4500,52.8624,52.9000,4224200,0
20060406,52.8000,52.8400,52.0300,52.2700,4898900,0
20060407,52.4400,52.5800,51.6500,51.7000,4555000,0
20060410,51.6800,52.1400,51.5300,51.8500,2273600,0
20060411,51.7700,51.9300,51.1100,51.2500,3458200,0
20060412,51.2500,51.4900,51.1000,51.1900,2333700,0
20060413,51.2000,51.2800,51.0000,51.2100,2534700,0
20060417,51.0900,51.4100,50.9200,51.0000,4037300,0
20060418,51.1000,52.3400,50.9200,52.3000,5551200,0
20060419,52.3000,52.3300,51.7600,51.8700,3198000,0
20060420,51.8800,52.6300,51.8600,52.4400,3651300,0
20060421,52.7300,52.9800,52.1700,52.2500,7002500,0
20060424,52.2000,52.6300,51.5000,51.7800,6387700,0
20060425,51.7700,51.8500,51.1800,51.3100,4538500,0
20060426,51.5000,51.9500,51.4800,51.9000,5061100,0
20060427,52.0000,53.7000,51.9300,53.7000,9230100,0
20060428,53.6300,54.1400,53.6100,53.8100,6648500,0
20060501,53.8800,53.9600,52.6800,52.8100,6330100,0
20060502,52.9000,53.1300,52.4600,52.5300,4540500,0
20060503,52.4500,52.5800,52.2400,52.3800,4844900,0
20060504,52.2500,52.9200,52.1800,52.7500,4708000,0
20060505,53.0000,53.9200,52.9600,53.7500,5817900,0
20060508,53.6500,54.0200,53.5600,53.6000,3875500,0
20060509,53.6000,53.7600,53.4300,53.5700,3794700,0
20060510,53.4200,53.8400,53.3500,53.6200,3788300,0
20060511,53.5700,53.5800,52.5700,52.7100,5587900,0
20060512,52.6000,53.1700,52.4100,52.8900,6944600,0
20060515,52.7000,53.2500,52.7000,53.1300,5496500,0
20060516,53.2000,53.2300,52.8500,52.9800,2821000,0
20060517,52.6000,52.7500,51.9000,52.0000,8041400,0
20060518,52.0700,52.4000,51.9000,51.9100,5911200,0
20060519,52.0100,52.3400,52.0000,52.2300,6901200,0
20060522,51.8800,52.5700,51.3300,51.9000,7965500,0
20060523,52.3000,52.5400,52.1500,52.2200,6307400,0
20060524,52.3300,53.6400,52.3000,53.4100,10394600,0
20060525,53.4200,54.2500,53.4200,54.0900,6457200,0
20060526,54.2200,54.5200,54.1600,54.4100,5528300,0
20060530,54.4100,54.4100,53.6800,53.8000,5608900,0
20060531,54.0000,54.4100,53.7420,54.3600,5184700,0
20060601,54.5000,54.8100,54.1800,54.7800,4275500,0
20060602,54.7800,54.9100,54.2400,54.7200,4667400,0
20060605,54.5500,54.7000,53.4900,53.6000,5099500,0
20060606,53.8300,53.9600,52.8400,53.2600,5753300,0
20060607,53.4000,54.1700,53.2900,53.4800,4898000,0
20060608,53.2500,53.9600,52.6100,53.3900,6428100,0
20060609,53.4000,53.7700,52.9900,53.4600,3600900,0
20060612,53.4900,53.7400,52.7200,52.8300,4075900,0
20060613,52.8400,53.5500,52.1800,52.2200,6325700,0
20060614,52.1800,52.7600,52.1000,52.7400,7001100,0
20060615,53.0000,53.6500,52.7800,53.5700,5592600,0
20060616,53.5700,53.5700,52.7500,52.9200,7422600,0
20060619,52.9100,52.9700,52.1200,52.2200,4987100,0
20060620,52.3800,53.4500,52.1800,52.7300,5069000,0
20060621,52.7300,53.4700,52.6400,53.1300,4931300,0
20060622,52.7800,52.9900,52.5000,52.7500,3205600,0
20060623,52.5000,53.0200,52.4000,52.5900,2674300,0
20060626,52.6300,53.0000,52.6000,52.9900,2430600,0
20060627,52.9600,53.0000,52.3000,52.3100,2730300,0
20060628,52.5000,52.7800,52.0000,52.1800,3676800,0
20060629,52.4300,53.9200,52.4100,53.8900,4487700,0
20060630,54.0000,54.2900,53.2200,53.2200,4178300,0
20060703,53.2400,53.8700,53.2400,53.6600,1806000,0
20060705,53.0500,53.2000,52.3500,52.5000,5450800,0
20060706,52.5500,52.9000,52.4200,52.5400,2505200,0
20060707,52.5000,52.5500,51.8200,51.9800,3861400,0
20060710,52.2000,52.4800,52.0900,52.1000,2356900,0
20060711,52.1100,52.5900,51.9000,52.4900,3274500,0
20060712,52.5400,52.8700,52.1000,52.2000,2811200,0
20060713,51.9800,52.0600,51.2000,51.2500,5819900,0
20060714,51.1500,51.4300,50.6700,51.2700,5789200,0
20060717,51.4000,51.5600,51.2000,51.2500,4016800,0
20060718,51.2000,51.3600,50.4000,50.9500,3882800,0
20060719,51.2000,52.3400,50.9100,52.1000,4795900,0
20060720,51.9500,52.1500,51.7900,51.7900,4676300,0
20060721,51.7400,51.7500,50.4000,50.6200,7237800,0
20060724,51.0000,51.6800,49.7300,50.6600,13633300,0
20060725,51.6500,51.6500,50.3200,50.8400,5763500,0
20060726,50.9000,51.9500,50.9000,51.7500,8034000,0
20060727,51.9500,52.0700,51.2600,51.2900,4184700,0
20060728,51.7500,52.3700,51.6400,52.1900,6001500,0
20060731,51.9000,52.1900,51.8700,52.0600,4275500,0
20060801,51.9200,52.1800,51.5000,52.1100,3867600,0
20060802,52.0000,52.1500,51.5700,51.7700,4676700,0
20060803,51.4000,52.2300,51.4000,52.1300,3620300,0
20060804,52.3800,52.9300,52.0000,52.2100,4442900,0
20060807,51.9700,52.5100,51.9100,52.1000,3376500,0
20060808,52.3000,53.0000,51.9700,52.2700,5170300,0
20060809,52.3200,52.5300,52.0200,52.0600,5089100,0
20060810,52.0600,52.0700,51.6200,51.9800,3912800,0
20060811,51.6500,51.8900,51.1900,51.8000,4287200,0
20060814,52.1500,52.2000,51.7400,51.8000,3283400,0
20060815,52.4200,52.9700,52.1200,52.8100,3744800,0
20060816,52.8100,53.1400,52.7500,53.0300,3564200,0
20060817,53.0300,53.7200,52.7500,53.5100,3483000,0
20060818,53.5300,53.5300,53.1100,53.2600,2821400,0
20060821,53.2600,53.4100,52.8300,53.3000,3725500,0
20060822,53.1000,53.4300,52.8800,53.0900,2543400,0
20060823,53.0000,53.2200,52.9500,53.0000,3847800,0
20060824,53.2200,53.3000,53.0000,53.1300,2403800,0
20060825,53.0000,53.0000,52.6800,52.9200,3007000,0
20060828,52.8300,53.1200,52.7900,52.9400,2569300,0
20060829,53.0000,53.0300,52.3000,52.5500,4245000,0
20060830,52.6800,52.6900,52.3800,52.4700,4115500,0
20060831,52.3000,52.6600,52.3000,52.5400,3240400,0
20060901,52.5600,52.7300,52.4700,52.5500,3069200,0
20060905,52.1500,52.8600,52.1000,52.6500,3389300,0
20060906,52.4000,52.5400,52.2400,52.3200,3771200,0
20060907,52.0800,52.6900,52.0700,52.3000,4356400,0
20060908,51.5100,52.8700,51.4900,52.6200,5856400,0
20060911,52.5000,52.6300,52.3500,52.4800,5150500,0
20060912,52.5800,52.8300,52.4100,52.6100,3942300,0
20060913,52.6900,53.5300,52.6000,53.4100,4410300,0
20060914,53.4200,53.6400,53.2500,53.4800,3340800,0
20060915,53.8800,54.0000,53.4800,53.7500,6493300,0
20060918,53.5200,53.8200,53.2200,53.4900,3041200,0
20060919,53.4100,53.6000,53.1900,53.4100,3562900,0
20060920,53.6800,54.3400,53.5000,54.2600,4226800,0
20060921,54.1200,55.0700,54.0100,54.2400,7782300,0
20060922,54.1200,54.4900,54.0000,54.1100,2753200,0
20060925,54.4900,55.1600,53.8600,54.9400,6268600,0
20060926,54.8500,56.1100,54.6600,55.9600,9483400,0
20060927,55.8400,56.0400,55.4800,56.0300,6461100,0
20060928,55.8800,56.1900,55.6200,55.9900,4293600,0
20060929,55.8000,56.1000,55.5500,56.0800,4969800,0
20061002,56.0800,56.0800,55.0000,55.1800,5109000,0
20061003,55.1900,56.0000,55.1900,55.9900,5701500,0
20061004,56.0000,56.6200,55.6600,56.5600,5254200,0
20061005,56.2800,56.6500,56.1200,56.6500,3137500,0
20061006,56.2500,56.6000,56.1900,56.5900,4127600,0
20061009,56.4500,56.6700,56.1400,56.5200,4114300,0
20061010,56.8000,57.6600,56.7400,57.6600,12038600,0
20061011,57.6000,57.7200,57.0900,57.4500,7349600,0
20061012,57.5500,57.9500,57.4200,57.8900,6303900,0
20061013,57.9000,58.0200,57.6400,58.0200,6883200,0
20061016,57.9800,58.0000,57.6300,57.6400,4099600,0
20061017,57.6400,58.1600,57.4700,58.1000,5585500,0
20061018,58.2200,58.4300,57.7000,57.9300,6771000,0
20061019,57.9300,58.1100,57.5800,57.9700,4808800,0
20061020,58.2000,58.2400,57.6800,58.0400,4734400,0
20061023,57.7600,58.3400,56.2800,56.6500,19388100,0
20061024,56.6500,57.1100,56.5200,56.7000,8771100,0
20061025,56.7100,57.0900,56.7100,56.8600,7068100,0
20061026,56.8600,57.9800,56.8500,57.8200,5784000,0
20061027,57.7600,57.8000,57.0900,57.2700,5271500,0
20061030,57.2800,57.4800,57.2300,57.3100,3907500,0
20061031,57.5400,57.8100,57.4600,57.8100,5618200,0
20061101,58.0000,58.3600,57.6000,57.6500,8255100,0
20061102,57.5500,57.5500,57.2000,57.4600,3838500,0
20061103,57.5100,57.7000,57.0000,57.0600,3384300,0
20061106,57.3000,58.2400,57.2600,58.1600,5294700,0
20061107,58.2000,58.6500,58.1600,58.4500,4595300,0
20061108,58.6500,59.5000,58.6000,59.0700,7860600,0
20061109,59.0500,59.1300,58.7500,58.9100,5556200,0
20061110,58.9100,58.9500,58.6700,58.8600,3590800,0
20061113,58.8800,59.0600,58.8300,58.9700,5049400,0
20061114,58.9400,59.4300,58.7900,59.3400,5505800,0
20061115,59.3000,59.6400,59.2800,59.4800,4461000,0
20061116,59.5400,59.7000,59.2900,59.5700,5205400,0
20061117,59.5700,59.9000,59.4400,59.8400,4844100,0
20061120,59.8400,59.8600,59.3500,59.5800,4134500,0
20061121,59.4000,59.8800,59.2500,59.4100,3578000,0
20061122,59.4000,59.9000,59.3500,59.8900,3646000,0
20061124,59.5500,59.9300,59.5500,59.9000,1679900,0
20061127,59.7000,59.9000,58.6200,58.8200,6097800,0
20061128,58.6500,59.0300,58.4400,58.9000,5238500,0
20061129,58.9500,59.0800,58.5000,58.7700,4393700,0
20061130,58.7700,59.0300,58.2100,58.7200,6792200,0
20061201,58.8000,58.8700,58.0000,58.5500,4838300,0
20061204,58.8000,59.9800,58.7000,59.8900,5513300,0
20061205,59.4200,59.9800,59.2800,59.8500,4365600,0
20061206,59.8500,59.9200,59.2600,59.6700,3104000,0
20061207,59.8000,60.0500,59.0500,59.1700,5015800,0
20061208,59.0600,59.8500,59.0400,59.8300,3517600,0
20061211,59.7700,59.9900,59.0400,59.3100,5031300,0
20061212,59.1500,59.2500,58.5900,59.1200,5468000,0
20061213,59.6800,60.0500,58.8800,59.9700,5874800,0
20061214,59.9700,62.0500,59.9400,61.9000,11181400,0
20061215,61.9200,62.3000,61.6000,61.6400,7634100,0
20061218,61.7000,62.5000,61.7000,61.7700,4803000,0
20061219,61.4500,62.0000,61.2000,61.5500,4299400,0
20061220,61.5000,61.6900,61.1100,61.3300,3606800,0
20061221,61.3400,61.6000,60.8200,60.8600,3647900,0
20061222,60.6900,61.0900,60.5600,60.8500,2102700,0
20061226,60.8800,61.2400,60.8200,61.1600,1554800,0
20061227,61.5500,61.8100,61.1900,61.5700,2478400,0
20061228,61.6400,61.9300,61.0473,61.1400,2369500,0
20061229,61.0500,61.3100,60.5800,60.6700,2239500,0
20070103,61.1800,61.9000,60.0500,60.3600,6143300,0
20070104,60.2300,60.5700,59.7900,59.9200,5672900,0
20070105,59.6500,59.8700,58.9000,59.1300,6818100,0
20070108,59.0300,59.7600,58.3500,59.6900,5000600,0
20070109,59.9000,59.9500,59.0000,59.3100,5064100,0
20070110,59.2400,59.3700,58.7100,59.2700,4366800,0
20070111,59.2500,59.5700,59.0600,59.4500,4204900,0
20070112,59.3500,59.4100,58.7600,59.0100,5002900,0
20070116,58.8500,59.1800,58.6800,59.1300,5354200,0
20070117,59.1600,59.5000,59.0000,59.2200,4898000,0
20070118,58.5000,59.4300,58.5000,59.0000,4606600,0
20070119,59.2300,59.2300,58.0400,58.0900,8192600,0
20070122,58.3000,58.6300,57.1400,58.0600,13233300,0
20070123,58.0000,58.1500,57.1500,57.5400,6572200,0
20070124,57.7000,58.9300,57.6500,58.9300,5497800,0
20070125,58.7800,58.9300,57.6900,57.7700,5103700,0
20070126,57.8100,58.0500,57.4500,57.8500,5477000,0
20070129,57.7500,57.9600,57.5000,57.6400,4714500,0
20070130,57.6800,58.0300,57.6500,58.0100,5177700,0
20070131,58.0200,58.4500,57.7500,58.2200,6323900,0
20070201,58.3000,58.6700,57.9100,58.0700,4115900,0
20070202,58.3000,58.5000,58.0000,58.1600,5033400,0
20070205,58.1700,58.4800,57.9100,58.2000,3220000,0
20070206,58.4000,58.5000,57.5900,58.0600,4491800,0
20070207,58.2300,58.8500,58.0600,58.6800,4487000,0
20070208,58.6800,58.6800,58.0600,58.4900,2913600,0
20070209,58.6500,58.9700,57.3100,57.5300,4704900,0
20070212,57.6900,57.6900,56.2100,57.0000,12378681,0
20070213,57.2300,57.7800,56.8200,57.6000,4979522,0
20070214,57.6000,59.0500,57.3500,58.6900,7739374,0
20070215,58.5200,59.1200,58.5200,58.8500,7609300,0
20070216,59.0000,59.1500,58.5400,59.0200,4928100,0
20070220,58.7500,59.0100,58.0750,58.7100,4483200,0
20070221,58.2600,58.8000,58.2500,58.5300,2681100,0
20070222,58.4200,58.7700,57.9400,58.1500,3855300,0
20070223,58.0000,58.3000,57.7700,58.0200,3575400,0
20070226,58.0200,58.4800,57.1000,57.1400,4242715,0
20070227,57.0000,57.0300,54.5000,55.5900,11259700,0
20070228,56.0300,57.4600,55.7500,56.8700,11590800,0
20070301,56.2000,57.0000,55.1500,56.5500,8759784,0
20070302,56.1000,56.4500,55.3300,55.4400,7281000,0
20070305,55.4300,55.9700,54.9000,54.9000,6491800,0
20070306,55.3500,56.4600,55.2100,56.3700,8311400,0
20070307,56.1200,56.2700,55.3300,55.8600,5464100,0
20070308,56.3400,57.0000,56.1200,56.8200,5424500,0
20070309,57.0700,57.3500,56.5500,56.9000,3819800,0
20070312,56.1100,56.9600,55.6400,56.7100,3702294,0
20070313,56.3000,56.6000,54.7100,54.7500,7980226,0
20070314,54.2500,56.1400,53.9100,55.7100,10665564,0
20070315,55.5800,56.2400,55.5000,56.1100,8899200,0
20070316,56.4000,56.5600,54.9500,55.5500,7967573,0
20070319,56.2600,56.3000,55.6100,56.0400,6295000,0
20070320,56.0400,56.4100,55.9200,56.2600,3857400,0
20070321,56.2700,57.7500,55.6600,57.4900,7200015,0
20070322,57.4000,57.6000,56.8400,57.4400,5546073,0
20070323,57.5800,57.9100,57.2700,57.4300,3505600,0
20070326,57.4000,57.5700,56.6900,57.2000,3708770,0
20070327,56.9500,57.0500,56.3800,56.4300,5419500,0
20070328,56.3000,56.3600,55.6100,55.8600,7592740,0
20070329,56.6500,56.6800,55.8400,56.4600,4587975,0
20070330,56.6500,56.9400,55.7300,56.4000,4139043,0
20070402,56.4000,56.6900,55.3400,55.8600,6908060,0
20070403,55.8000,56.4600,55.7200,55.9200,7565074,0
20070404,56.0000,56.4790,55.9900,56.3100,3600167,0
20070405,56.0800,56.1800,55.7300,55.9600,4643565,0
20070409,56.0200,56.4600,55.6700,56.3600,3592481,0
20070410,56.2000,56.8000,56.1000,56.4100,4464552,0
20070411,56.3200,56.8000,55.9900,56.0500,4523239,0
20070412,56.0900,56.5800,55.5500,56.5100,5294969,0
20070413,57.0000,57.5000,56.6100,57.3600,7326000,0
20070416,57.4800,58.7200,57.4700,58.5600,6472205,0
20070417,58.5000,58.5000,57.8700,58.2400,5115700,0
20070418,58.3000,58.5300,58.0400,58.4400,8385919,0
20070419,58.5000,59.1000,57.8900,58.9500,7124373,0
20070420,60.5300,61.1600,59.7000,61.0000,14274223,0
20070423,61.5000,61.7400,60.7000,61.1500,7559336,0
20070424,61.1500,61.3100,60.5500,60.9100,8817622,0
20070425,61.1000,62.5000,60.5200,62.3200,10412293,0
20070426,62.1500,62.7400,61.4000,62.1400,9451203,0
20070427,61.8200,62.5000,61.7200,62.1400,5486866,0
20070430,62.0700,62.4800,60.6300,60.6700,9399742,0
20070501,60.5000,61.3600,60.4000,61.3200,10964650,0
20070502,61.5100,62.7800,61.4100,62.7400,8619421,0
20070503,62.7800,63.4600,62.5000,63.4600,8395143,0
20070504,63.5000,63.6700,63.1100,63.3900,3754208,0
20070507,63.3900,63.5000,62.9600,63.2700,2837200,0
20070508,62.9800,63.3000,62.6500,63.2700,3190000,0
20070509,63.2800,63.4500,62.8200,63.2800,3213400,0
20070510,63.0000,63.2200,62.2400,62.7500,5553147,0
20070511,62.7500,63.1200,62.3000,62.9700,3434320,0
20070514,62.9200,63.1400,62.3500,62.4200,4400466,0
20070515,62.6500,63.5000,62.4200,63.0200,5757193,0
20070516,63.4200,64.0000,63.2200,63.9800,5614370,0
20070517,63.9100,64.0500,63.4000,63.5600,3041240,0
20070518,63.8000,64.2800,63.7500,63.9600,4855250,0
20070521,63.9900,64.4500,63.8600,64.2700,4986460,0
20070522,64.2400,64.5000,63.9400,64.2700,3237231,0
20070523,64.2200,64.6600,63.6900,63.9900,4596678,0
20070524,64.0100,64.7900,63.9300,64.0200,6676152,0
20070525,63.9500,64.1600,63.5500,63.6300,3606650,0
20070529,63.8000,64.3800,63.7500,64.3400,3269120,0
20070530,64.0000,65.0000,63.7950,65.0000,5704501,0
20070531,64.9600,65.1000,64.6600,64.9800,4768120,0
20070601,65.0000,65.1100,64.6700,65.0700,5078813,0
20070604,65.1000,65.2400,64.7300,65.0200,3748404,0
20070605,65.0000,65.1100,64.5700,64.7900,5707738,0
20070606,64.6700,64.7900,63.5100,63.7400,5384661,0
20070607,63.6000,64.0000,62.6100,62.7400,6424863,0
20070608,62.6000,63.0700,62.0200,63.0400,4290978,0
20070611,62.7900,63.4200,62.4200,63.0600,4451030,0
20070612,63.0600,63.2500,62.0600,62.1200,4649544,0
20070613,62.5000,63.1900,62.1900,63.1500,4263925,0
20070614,63.1700,64.0100,62.8000,63.1400,4570300,0
20070615,63.7700,63.9000,63.2900,63.7700,7128287,0
20070618,63.9800,64.6500,63.0300,63.1400,3807524,0
20070619,63.0800,63.3800,62.7900,63.1500,4853100,0
20070620,63.3500,63.5600,62.0400,62.0500,4035051,0
20070621,62.0000,62.8500,60.7000,62.6600,6375839,0
20070622,62.4300,62.6590,61.6700,61.7900,8427200,0
20070625,62.1700,62.7200,61.3500,61.8000,5426175,0
20070626,62.3100,62.6300,61.2900,61.3300,5585077,0
20070627,61.1000,61.6200,60.5800,61.5300,4573455,0
20070628,61.2600,61.9700,60.7500,61.2200,6978556,0
20070629,61.6500,61.7600,60.3700,61.1800,6528539,0
20070702,61.4600,61.9300,60.9600,61.7900,6016933,0
20070703,62.6100,62.6300,61.5900,62.4200,2958300,0
20070705,62.1800,62.5200,61.3300,61.3800,3458000,0
20070706,61.0200,61.8000,60.8800,61.5100,3401520,0
20070709,61.7000,62.4900,61.3900,62.4400,4884750,0
20070710,62.4900,62.4900,60.2400,60.3000,9896163,0
20070711,60.1500,60.8300,59.7300,60.2800,7928200,0
20070712,60.5300,63.3900,60.2800,63.3300,9537100,0
20070713,63.3000,63.3900,62.1500,62.8300,6013100,0
20070716,62.5300,62.7200,61.8600,61.8800,4823957,0
20070717,63.2000,64.9500,63.1000,64.7400,10397103,0
20070718,64.1000,65.2700,64.0300,65.0500,9492952,0
20070719,65.1800,65.8900,65.1800,65.5500,6084851,0
20070720,65.6200,65.6700,64.3100,64.5100,7313882,0
20070723,65.2200,65.4940,64.3100,64.6600,7269352,0
20070724,63.0000,63.5000,60.9000,61.1700,12173169,0
20070725,61.6800,61.7700,60.6800,61.7300,8240072,0
20070726,61.1500,61.8400,58.8900,60.2600,14111433,0
20070727,60.6300,60.7500,58.5400,58.5500,13403800,0
20070730,58.7700,60.3500,58.5000,60.1400,9060600,0
20070731,60.9700,62.6500,58.3800,58.5400,12150800,0
20070801,58.4500,59.7600,57.8800,59.6300,10756149,0
20070802,59.6700,61.0700,59.6100,60.9100,8367300,0
20070803,60.9000,60.9100,57.4700,57.4900,14938256,0
20070806,57.8800,60.3000,55.5000,60.2300,17552100,0
20070807,59.5700,60.9200,58.9500,60.4300,13139000,0
20070808,60.7000,63.8800,60.5600,62.9600,13356000,0
20070809,60.6700,62.5400,59.9400,60.6500,17310300,0
20070810,60.0000,61.2000,58.4400,60.7800,16210100,0
20070813,61.0200,61.4500,59.3000,59.4500,9661250,0
20070814,59.5000,59.7900,57.2100,57.3000,11376800,0
20070815,57.2000,58.3600,56.7200,56.7400,10352233,0
20070816,56.1200,58.8100,55.5900,58.1700,17405800,0
20070817,59.6800,60.1800,57.6100,58.8900,13244900,0
20070820,59.1000,59.9000,57.9900,58.6800,6323900,0
20070821,59.1900,59.5600,58.4400,59.1400,6913300,0
20070822,59.7300,60.1700,58.3200,60.1300,8487600,0
20070823,60.8800,60.8900,59.6200,60.0300,5901300,0
20070824,59.9000,60.9800,59.7200,60.8900,4784997,0
20070827,60.8800,60.8900,59.9000,59.9600,4405334,0
20070828,59.4900,59.7100,57.3500,57.3500,10827200,0
20070829,57.8700,58.1900,57.0100,58.1400,9129000,0
20070830,57.7900,58.3000,57.1800,57.7200,7822900,0
20070831,58.7000,59.1700,57.7300,58.6200,6146400,0
20070904,58.7300,61.4300,58.1800,60.7700,8269863,0
20070905,60.0000,60.1700,59.0200,59.3200,6854600,0
20070906,59.1700,59.9900,58.6100,59.4000,4407300,0
20070907,58.4900,58.9000,57.4300,57.7500,8603300,0
20070910,57.7800,59.3500,57.3200,58.7100,6174900,0
20070911,58.8800,59.5000,58.4300,59.3700,4355900,0
20070912,58.9200,59.7500,58.9200,59.4800,5698300,0
20070913,59.9800,60.7500,59.5100,60.6000,8098900,0
20070914,58.4000,59.3700,58.0000,58.9400,8821100,0
20070917,58.9000,58.9200,57.5300,58.2000,7563334,0
20070918,58.6000,61.2800,58.0000,60.8000,10324432,0
20070919,61.3300,62.2700,60.3900,60.9500,8102706,0
20070920,61.0200,61.2500,59.7900,60.1200,8866800,0
20070921,60.3600,60.5700,58.8700,59.2800,11867500,0
20070924,59.3500,59.7400,58.2500,58.3900,6434968,0
20070925,58.1800,58.9600,57.9000,58.8300,6697700,0
20070926,59.2200,59.5260,58.6300,59.0100,6371539,0
20070927,59.4800,59.7600,58.9000,59.5700,4683140,0
20070928,59.7000,59.9900,59.0500,59.3700,4368000,0
20071001,59.1500,61.3200,58.9800,60.6300,6364461,0
20071002,60.7500,61.4300,60.3100,60.6200,5350720,0
20071003,60.1100,60.4000,59.7100,59.8600,8577400,0
20071004,59.9200,60.6700,59.6200,59.7600,4062885,0
20071005,60.2500,62.3400,60.2000,61.1000,6846517,0
20071008,61.1100,61.4100,60.5700,60.6900,3533600,0
20071009,60.9500,62.9100,60.5000,62.5200,8783700,0
20071010,62.5000,62.5100,61.3600,61.8900,6626381,0
20071011,62.3200,63.6300,61.9000,62.4500,7308592,0
20071012,62.6500,63.3600,61.7600,63.2300,5580194,0
20071015,63.2100,63.5000,60.9200,61.8000,11470368,0
20071016,61.6400,61.9400,59.9900,60.2300,9367100,0
20071017,60.8400,61.2300,59.0800,60.0800,8003922,0
20071018,59.3700,59.4500,58.3800,58.6600,7926086,0
20071019,58.6500,58.6500,57.0600,57.1100,13624600,0
20071022,56.0000,57.1300,55.6000,56.8700,17462479,0
20071023,58.5500,58.9500,57.3500,58.6600,11212800,0
20071024,58.6350,58.9500,56.7800,58.9400,10623800,0
20071025,59.0300,60.2000,57.9700,59.7600,11858719,0
20071026,60.4100,61.0000,59.4500,60.6700,8457680,0
20071029,60.7500,61.1500,60.0100,60.5100,4744600,0
20071030,60.3500,60.9600,60.2200,60.3000,4085464,0
20071031,61.3500,61.5500,59.3900,60.9500,8590079,0
20071101,60.3300,60.4900,58.2100,58.4300,5285400,0
20071102,58.6200,58.9000,56.7500,58.4200,9617050,0
20071105,56.7800,58.6700,56.7800,58.1700,7017277,0
20071106,58.2200,58.8000,57.1200,58.5700,6741398,0
20071107,57.3100,57.8700,55.2400,55.3700,13784075,0
20071108,56.0000,56.9000,54.0700,56.1000,14768403,0
20071109,55.2500,58.2800,55.0600,56.4900,13740851,0
20071112,56.2800,57.7500,56.0000,56.0900,10770521,0
20071113,56.6400,59.3800,56.3500,59.1600,10496451,0
20071114,59.4300,60.0000,58.7600,59.1000,8479007,0
20071115,58.9800,59.3350,57.7200,58.2400,8275670,0
20071116,58.5200,59.1900,57.9200,58.6700,12302872,0
20071119,58.1800,58.3500,56.6100,57.3700,9430667,0
20071120,57.3500,57.9500,54.8100,57.0000,15794023,0
20071121,56.4200,56.5500,54.2200,54.3400,13980734,0
20071123,54.5900,55.7400,54.5900,55.6300,4450264,0
20071126,55.7400,55.8900,53.5300,53.5400,9650956,0
20071127,53.9300,55.8800,53.3600,55.6200,12608733,0
20071128,56.0500,58.0400,56.0100,57.4100,11814249,0
20071129,57.3000,57.3700,55.6966,56.8900,7566820,0
20071130,57.8600,59.3000,57.8600,58.9800,11113100,0
20071203,58.4900,59.2300,57.7400,58.6000,9793859,0
20071204,58.3700,58.3700,56.9500,57.1100,8001250,0
20071205,57.7500,58.0300,56.6000,57.9300,6944393,0
20071206,57.9100,59.7900,57.5400,59.5300,6898000,0
20071207,57.9000,58.1300,56.2100,56.9600,13486136,0
20071210,57.0000,57.8000,56.7800,57.5800,6887602,0
20071211,57.5500,57.5500,54.4100,54.5600,14313235,0
20071212,55.6700,56.5000,52.9400,54.0800,13739708,0
20071213,53.7000,54.0400,51.6200,53.8400,14128479,0
20071214,52.9300,54.2000,51.9600,52.2900,11098594,0
20071217,52.1700,53.0400,51.6200,52.1800,10501417,0
20071218,52.4600,52.7400,51.5700,51.7800,9968448,0
20071219,51.8900,52.4900,50.8500,51.9100,7927712,0
20071220,52.1900,52.5000,50.3700,51.0300,11066200,0
20071221,51.2000,52.4900,51.2000,51.9500,11772041,0
20071224,51.9100,53.3000,51.9100,53.2400,4108718,0
20071226,53.4500,53.4500,52.7200,52.9000,5221440,0
20071227,52.3800,52.7399,51.0200,51.1000,7887002,0
20071228,51.7100,51.8500,50.7300,50.8400,6574494,0
20071231,50.8500,52.5700,50.6200,52.0200,8381294,0
20080102,52.0900,52.3200,50.7900,51.0400,8053636,0
20080103,51.2000,51.5000,50.2000,50.4100,7753487,0
20080104,49.9900,49.9900,48.7100,49.1400,8501487,0
20080107,49.5300,50.1000,48.5900,49.3600,14031022,0
20080108,49.5000,49.6000,47.7600,47.9000,1341300,0
20080109,47.9400,49.0900,47.3300,49.0800,10971923,0
20080110,47.8600,49.7300,46.5700,48.9200,18732265,0
20080111,44.6200,44.8700,42.9000,44.0000,57228713,0
20080114,44.1000,44.8700,43.4500,44.5000,18554976,0
20080115,43.8600,44.4200,42.5200,42.7700,16956777,0
20080116,42.6100,44.8200,42.2700,44.2400,17365210,0
20080117,44.3000,45.2500,42.4100,42.6700,16980920,0
20080118,43.0000,44.7100,42.5100,43.6100,18525384,0
20080122,41.7500,45.2000,41.1500,43.3400,19895128,0
20080123,42.0100,46.5600,41.6500,46.3200,1743400,0
20080124,46.4000,48.6600,46.4000,47.1100,15543303,0
20080125,47.6600,48.2300,45.0300,45.4400,12691370,0
20080128,46.1000,47.4379,45.0300,47.4000,9410140,0
20080129,47.6700,48.1900,46.3700,47.8000,12617272,0
20080130,47.6900,49.1000,47.0000,47.3400,12646051,0
20080131,46.4200,50.1000,46.3500,49.3200,1043800,0
20080201,48.8800,50.0400,48.7500,49.6000,10495258,0
20080204,48.6100,49.0000,47.5600,47.6600,9420473,0
20080205,46.8200,47.0800,45.6500,45.7000,11305128,0
20080206,46.1100,47.2300,45.6700,45.8700,9448012,0
20080207,45.3000,47.1600,45.2900,46.4500,15578863,0
20080208,45.9000,45.9400,43.9000,44.9800,16275058,0
20080211,44.5100,44.9400,44.0700,44.6300,10733949,0
20080212,45.3200,46.2000,44.6000,45.0800,8276200,0
20080213,45.5000,47.0000,45.2900,46.8500,10825442,0
20080214,46.9600,47.0000,45.6600,45.6900,6217617,0
20080215,45.4800,46.1200,44.8100,45.1100,11127197,0
20080219,45.5400,46.0300,44.2800,44.5500,8030730,0
20080220,44.2300,45.4300,43.9300,45.3000,6338645,0
20080221,45.5400,45.7700,44.3200,44.6800,10633364,0
20080222,44.3200,45.1400,43.7300,45.0600,7695176,0
20080225,45.1000,45.4200,43.9000,45.2100,8155826,0
20080226,45.0100,46.2700,44.4000,45.8100,9715791,0
20080227,45.3100,46.8100,45.2200,46.0700,6636478,0
20080228,45.4200,45.5000,44.3600,44.4200,8205512,0
20080229,44.0200,44.0900,42.1400,42.3000,14317767,0
20080303,42.2000,42.6700,41.5300,42.0800,10682070,0
20080304,41.7700,42.7900,41.0000,42.6500,12459043,0
20080305,43.0500,43.3700,41.8300,42.2300,8616892,0
20080306,42.1100,42.1100,41.0000,41.2900,11074754,0
20080307,40.8800,42.5700,40.5500,41.5300,9754833,0
20080310,41.5600,41.5600,40.0000,40.0400,10032478,0
20080311,41.6100,43.9300,41.1000,43.8300,14474147,0
20080312,43.8400,44.9900,42.6000,42.7400,11260635,0
20080313,42.0700,43.3100,41.0500,42.7000,12274923,0
20080314,43.1300,43.1300,40.5300,41.0100,10974755,0
20080317,39.6900,42.3000,39.5000,41.7100,15240439,0
20080318,42.6700,43.7100,41.8000,43.7100,12815842,0
20080319,44.2000,44.4800,41.9200,42.0000,14098296,0
20080320,42.2100,46.1300,42.0000,45.9800,17558786,0
20080324,46.2600,48.7500,46.2500,47.4100,13441269,0
20080325,47.3500,48.3300,46.8100,47.5100,9942132,0
20080326,47.3600,47.3600,45.2600,45.3600,11113376,0
20080327,45.4500,46.1800,44.4700,44.8300,8396692,0
20080328,44.9800,45.4000,43.0500,43.1500,9102751,0
20080331,43.2100,44.4000,42.8900,43.7200,8371701,0
20080401,44.9000,47.2200,44.9000,47.0900,14236934,0
20080402,47.4800,47.7300,46.2500,46.6500,8346938,0
20080403,46.0000,46.9100,45.8400,46.6800,6052954,0
20080404,46.6600,46.9500,45.8000,46.1100,5830040,0
20080407,46.5400,47.3800,46.3000,46.5500,6904061,0
20080408,46.8000,47.2500,46.0000,46.4700,7293525,0
20080409,46.5900,46.7500,45.0300,45.0800,9020656,0
20080410,45.0000,45.9100,44.1800,45.0600,8369633,0
20080411,44.4000,44.6000,43.2400,43.3900,8960354,0
20080414,43.3400,43.3500,42.1100,42.7200,8764193,0
20080415,43.0800,44.0300,42.6500,43.1500,7057575,0
20080416,43.8900,44.1000,42.9000,43.7500,7715501,0
20080417,43.3900,45.0000,43.1800,44.7000,6868278,0
20080418,45.5500,46.9000,45.2000,45.5300,12285911,0
20080421,45.1200,46.0110,44.9300,45.7000,6825130,0
20080422,45.5700,45.5700,43.8400,43.9700,10700158,0
20080423,44.1400,44.8800,43.8600,44.3800,8347421,0
20080424,44.5200,45.5000,43.6000,45.1800,11118075,0
20080425,46.8400,48.0000,45.7800,47.7700,15835751,0
20080428,47.9000,48.5500,47.2900,47.8900,9013847,0
20080429,48.0800,48.4700,47.4700,48.0100,7715889,0
20080430,48.5200,48.9700,47.6400,48.0200,11022550,0
20080501,48.3300,51.5000,48.2220,51.3300,16207008,0
20080502,52.1900,52.6300,50.0100,50.4000,13647605,0
20080505,50.3300,51.4400,50.0600,50.4200,9378019,0
20080506,49.9000,51.0200,49.2000,50.9600,11286961,0
20080507,50.8900,51.1000,48.4200,48.7000,12677129,0
20080508,48.9500,49.2200,47.7200,48.8500,7996554,0
20080509,48.4000,50.0800,47.8000,48.9600,9690354,0
20080512,49.2800,50.0900,48.9000,49.9500,7024063,0
20080513,50.0000,50.0800,48.6200,49.0100,8943992,0
20080514,49.3300,50.0200,49.0100,49.5000,7760295,0
20080515,49.5100,50.2500,48.8600,49.8600,11201837,0
20080516,49.9900,49.9900,48.2500,48.6800,9615665,0
20080519,48.8400,49.6800,48.3100,48.5600,9107948,0
20080520,47.9300,48.1900,46.9300,47.3100,10335628,0
20080521,47.4000,47.4400,45.2100,45.4800,13497827,0
20080522,45.5200,46.8100,45.4100,46.3600,9043078,0
20080523,46.0900,46.2200,45.0500,45.4500,8456140,0
20080527,45.5600,46.7000,45.1900,45.9000,5678689,0
20080528,46.3000,46.3800,45.2900,46.1500,7755320,0
20080529,46.2800,47.2550,45.7700,46.7500,8146826,0
20080530,47.0700,47.3200,46.1900,46.3500,7377061,0
20080602,46.2500,46.2500,44.3500,45.2500,10649777,0
20080603,45.3400,45.6600,43.7700,44.3100,15719904,0
20080604,45.2000,47.0500,44.8300,45.6400,21045982,0
20080605,45.9000,47.4700,45.7500,47.4300,13046937,0
20080606,46.6000,46.8000,44.5200,44.6500,13926672,0
20080609,45.1400,45.7300,43.6600,44.1100,12490432,0
20080610,43.8700,45.2000,43.5500,44.3500,9560312,0
20080611,44.5000,44.5000,42.5000,42.5900,10970608,0
20080612,42.8900,44.4900,42.7700,43.4200,10414461,0
20080613,43.8400,44.7800,43.3100,44.6600,7645316,0
20080616,44.3700,45.8200,43.8500,44.6800,13745354,0
20080617,45.0400,45.1700,42.7000,42.7600,13701972,0
20080618,42.4500,43.1200,41.5900,42.4200,13333114,0
20080619,42.3100,42.7900,41.2200,42.6300,12893589,0
20080620,42.2200,42.3000,41.1100,41.1800,14219995,0
20080623,41.2800,41.7100,40.5600,40.8800,10234666,0
20080624,40.6500,42.4900,40.5700,42.1000,12375902,0
20080625,41.4900,42.2800,40.7200,40.9400,20927630,0
20080626,40.4200,40.4500,38.8000,38.8900,25421897,0
20080627,39.0100,39.6000,37.9400,38.0400,22203115,0
20080630,38.1700,38.6800,37.6100,37.6700,15451940,0
20080701,37.9500,40.1400,37.7700,40.0200,23788978,0
20080702,40.1100,40.9000,39.5000,39.6200,16654117,0
20080703,39.9700,40.8900,39.6200,40.2400,10761354,0
20080707,40.4800,41.4500,38.4000,39.5900,15778017,0
20080708,39.6100,41.8000,39.0300,41.5500,15838756,0
20080709,41.5900,41.5900,38.6700,39.0100,13857375,0
20080710,39.0800,39.6800,38.0600,39.0400,13120897,0
20080711,38.5100,40.4000,37.3400,39.2100,19191748,0
20080714,39.7700,40.0000,37.4000,37.5100,15879340,0
20080715,36.7500,38.8800,35.5500,37.0200,25454705,0
20080716,37.5300,39.6700,36.9700,39.6700,19666674,0
20080717,40.4400,42.2500,39.3600,41.7900,23203429,0
20080718,41.9700,42.3500,40.5000,42.1900,16856319,0
20080721,42.3100,42.5000,40.5300,40.9000,16198576,0
20080722,36.3800,38.5500,36.0000,37.9900,48554243,0
20080723,38.3500,39.8000,37.2900,39.3400,29412162,0
20080724,39.5400,39.6600,36.1000,36.4100,22297419,0
20080725,36.7300,38.0900,36.2000,36.6200,19238164,0
20080728,36.5100,37.0400,35.1500,35.3700,16145758,0
20080729,35.6500,37.5600,35.1000,37.5200,17865629,0
20080730,37.9500,38.4000,36.6200,37.5400,14827882,0
20080731,37.0500,38.0000,36.7000,37.1200,12855969,0
20080801,37.1800,37.4300,36.0000,37.1900,9724353,0
20080804,37.0900,37.3000,36.1300,36.8500,10245606,0
20080805,37.3000,38.8100,36.9900,38.7200,14763621,0
20080806,38.3900,38.4800,37.5000,37.9900,13702154,0
20080807,37.4900,38.2700,35.9300,36.4000,18416628,0
20080808,36.3300,38.3100,36.0600,37.8100,15760575,0
20080811,37.7600,40.1700,37.5000,39.1700,11970188,0
20080812,38.8900,39.0400,37.6800,38.0500,13758061,0
20080813,37.8700,37.8700,36.2600,36.8900,13990082,0
20080814,36.6600,38.4000,36.5100,38.2000,11987082,0
20080815,38.6000,39.7100,38.4600,39.0700,15295068,0
20080818,39.2000,39.3400,37.5800,37.9900,12374739,0
20080819,37.2900,37.2900,36.1800,36.7300,13365277,0
20080820,36.8300,38.2500,36.3600,37.4300,13004067,0
20080821,36.8400,37.5400,36.5000,37.0100,9544861,0
20080822,38.1900,38.9500,37.6500,38.7900,13721319,0
20080825,38.3500,38.4900,37.6200,37.8100,10408819,0
20080826,37.8500,38.3400,37.5000,38.0500,6985153,0
20080827,37.9100,38.9000,37.5900,38.8200,8549141,0
20080828,39.3600,40.4700,39.2100,40.3900,12814165,0
20080829,39.9200,40.1400,39.3900,39.6800,9396069,0
20080902,40.7500,41.7800,39.8000,40.6300,11079623,0
20080903,40.5000,41.0000,39.8000,40.9100,11751935,0
20080904,40.0000,40.1000,38.3300,38.7500,19473366,0
20080905,38.2000,39.4700,37.7200,39.4000,14007331,0
20080908,41.2900,41.8000,39.5000,40.5200,24922221,0
20080909,40.3600,40.8500,38.1300,38.2400,16838661,0
20080910,38.7900,39.4600,37.6800,38.1600,13705180,0
20080911,37.4600,38.9000,36.9400,38.7600,19227452,0
20080912,38.0400,39.3500,37.6400,38.9500,12977388,0
20080915,36.9900,38.7500,35.4500,35.4800,31574248,0
20080916,34.2000,36.1500,34.1600,36.0700,27768821,0
20080917,35.3500,35.8800,31.6800,33.0400,37409553,0
20080918,34.1000,38.2500,32.9500,37.7200,43084339,0
20080919,39.9300,41.1000,37.5400,40.4000,32935479,0
20080922,39.9200,40.5000,36.4200,37.2900,14951824,0
20080923,36.9800,38.5000,36.3600,38.2800,10276631,0
20080924,38.4400,38.7200,36.6100,37.5000,7097993,0
20080925,37.6600,39.3500,37.4200,37.8300,7670662,0
20080926,36.6200,39.5800,35.3500,39.5000,16334429,0
20080929,38.1600,38.1600,32.5500,32.5500,20234828,0
20080930,34.4400,35.6800,32.9900,35.4300,13026440,0
20081001,34.9100,35.8000,34.1300,35.3400,8652242,0
20081002,35.3000,35.3000,32.0000,32.1400,15439085,0
20081003,33.3500,33.5000,30.5000,30.8700,14320774,0
20081006,29.8300,31.3400,27.3600,30.0700,24571328,0
20081007,30.7300,32.5000,27.8900,28.2500,20967001,0
20081008,27.0000,30.3500,27.0000,27.1200,20356421,0
20081009,27.9500,28.5400,23.3300,24.0000,29128167,0
20081010,22.4700,25.0000,20.5000,23.1500,45642847,0
20081013,24.7400,28.2300,23.6900,27.3000,22811991,0
20081014,29.0500,31.6400,26.7000,28.1900,23749636,0
20081015,27.1000,27.3400,24.0100,24.4100,18979437,0
20081016,24.8500,24.8800,22.0100,23.6400,23470102,0
20081017,22.9200,25.4400,22.6100,23.3300,21527954,0
20081020,23.9500,24.4100,22.8700,24.3500,18306601,0
20081021,25.2800,27.0800,23.7500,26.3900,30238986,0
20081022,25.1500,26.1700,24.2200,25.0200,20121762,0
20081023,25.1600,25.2000,22.9300,24.5300,16650192,0
20081024,22.5800,24.7400,22.0700,24.0500,18336839,0
20081027,23.8000,24.7900,22.9700,23.0800,10521558,0
20081028,24.2600,25.6800,22.3400,25.4700,17115553,0
20081029,25.2900,26.7300,24.7500,25.2100,17726854,0
20081030,25.5700,26.7700,25.5000,26.0600,15866293,0
20081031,25.7400,27.9300,25.6000,27.5000,15999787,0
20081103,27.3100,28.6600,27.1600,28.3200,12515452,0
20081104,29.2600,30.2600,28.6100,29.8200,15614209,0
20081105,29.0000,29.8300,27.5800,27.8300,12890562,0
20081106,27.5000,27.8100,24.5500,24.9200,21927990,0
20081107,25.1400,25.5800,24.3000,25.3100,13491286,0
20081110,25.9200,26.0400,23.5000,23.9800,12084639,0
20081111,23.4700,23.5000,22.0000,22.4000,19975841,0
20081112,20.9600,21.2500,19.7500,20.0500,35779720,0
20081113,19.8500,21.6400,16.5500,20.7800,47723213,0
20081114,20.0000,21.5000,19.6600,19.9900,21674918,0
20081117,19.4700,20.5300,19.1800,19.3700,16401201,0
20081118,18.9500,20.1800,18.4900,19.3800,21003940,0
20081119,18.9600,19.6300,18.5000,18.7400,23076009,0
20081120,18.4900,19.1400,16.9300,17.2300,25406770,0
20081121,18.4150,19.0300,16.5500,18.6900,32512949,0
20081124,19.1900,21.8200,18.4800,21.1800,24873686,0
20081125,21.7200,22.4500,20.3000,21.3700,24395370,0
20081126,20.9100,22.5300,20.6500,22.3000,12390491,0
20081128,22.2200,23.3600,21.7900,23.3100,7156854,0
20081201,22.3900,22.7200,19.3700,19.6400,19847069,0
20081202,20.1500,20.8800,19.4400,20.7600,16046564,0
20081203,20.0400,22.1900,19.9600,21.8700,14341312,0
20081204,21.2600,22.4200,20.5500,20.8400,15229459,0
20081205,20.5300,22.2600,20.1800,21.7800,17112197,0
20081208,22.5700,24.8600,22.3700,24.4400,20394617,0
20081209,24.0400,24.3900,23.0800,23.2900,14661899,0
20081210,22.2700,22.5500,20.4600,21.5600,18279048,0
20081211,21.0100,21.4400,19.9500,20.1300,16301526,0
20081212,19.3600,20.6400,18.3300,20.3400,15861747,0
20081215,20.4000,20.6800,19.0600,19.3400,14855442,0
20081216,19.6400,20.2000,19.0000,20.0600,22217517,0
20081217,19.4100,20.4300,19.2000,19.8100,13256130,0
20081218,19.9900,20.1900,18.5000,18.9000,17510590,0
20081219,19.1400,19.8700,18.5900,19.4300,19990871,0
20081222,19.3300,19.4900,18.1400,18.4200,10756733,0
20081223,18.6900,18.8400,17.8400,17.9600,10256581,0
20081224,18.0000,18.1500,17.9200,17.9700,4194046,0
20081226,18.0800,18.1500,17.6200,17.9100,4599770,0
20081229,17.9600,18.1000,17.5100,17.7000,8034718,0
20081230,17.8200,18.1300,17.7000,18.0000,11777232,0
20081231,17.9700,18.7500,17.9100,18.5500,9625550,0
20090102,18.5700,19.5200,18.4000,19.3300,10955618,0
20090105,19.2000,20.2400,19.0000,19.9500,16019627,0
20090106,20.3000,21.3800,20.0100,21.0700,13821950,0
20090107,20.5300,20.7200,19.8300,20.0100,15700023,0
20090108,19.8000,20.1700,19.4000,20.0400,12255469,0
20090109,20.1600,20.3000,19.1700,19.2300,12592110,0
20090112,19.0100,19.4300,18.5500,18.8300,12253584,0
20090113,18.6400,19.3857,18.4100,18.9900,11872057,0
20090114,18.4300,18.6700,17.7000,17.8300,17041297,0
20090115,18.1800,18.3900,16.7400,17.3200,25799872,0
20090116,17.8700,17.9800,16.3300,17.0100,20619332,0
20090120,16.8400,17.1500,15.5800,15.6000,23403484,0
20090121,16.3500,16.9800,15.7400,16.8700,23124824,0
20090122,16.3300,16.8000,15.7500,16.0600,16473677,0
20090123,15.2000,16.3100,14.7200,16.0000,24323726,0
20090126,15.5700,16.3500,15.0100,15.2000,26711968,0
20090127,16.0900,16.8300,15.5600,16.6800,28133209,0
20090128,17.8000,18.1000,17.3100,17.8500,20977412,0
20090129,17.2600,17.8500,16.6300,16.7100,17477089,0
20090130,16.9400,17.7000,16.2900,16.7300,16426812,0
20090202,16.3500,17.1200,16.0700,16.9800,14544582,0
20090203,17.0700,17.0800,15.9100,16.0900,17112080,0
20090204,16.1900,17.0700,16.1700,16.3600,14288713,0
20090205,16.4000,17.7800,15.3700,17.0300,27256436,0
20090206,17.3500,18.2700,17.1200,17.9300,18975836,0
20090209,17.9100,17.9400,17.3200,17.7500,10952801,0
20090210,17.5000,17.8000,15.8100,15.9700,25787674,0
20090211,16.3000,16.6500,15.8300,16.3600,13390261,0
20090212,15.9100,16.2700,15.0300,16.1900,23439105,0
20090213,16.0500,16.3300,15.5800,15.7400,12738722,0
20090217,14.9300,15.4000,13.9500,13.9600,29449810,0
20090218,14.1100,14.2400,13.4000,14.1000,26264835,0
20090219,14.2600,14.5100,12.7400,12.8700,29659441,0
20090220,12.5900,13.2000,12.1700,12.9700,32554072,0
20090223,13.2700,13.3500,12.0900,12.1500,23531131,0
20090224,12.3000,13.7700,11.4400,13.6200,40857184,0
20090225,13.4400,13.7000,12.3300,13.0700,29850616,0
20090226,13.6200,13.9000,12.3700,12.5700,26212217,0
20090227,12.1500,12.9300,12.0200,12.0600,22410559,0
20090302,11.6800,12.0800,11.0000,11.0600,25370697,0
20090303,11.2700,12.5000,10.9900,11.8200,33865020,0
20090304,12.1300,12.2300,11.0801,11.7100,27086957,0
20090305,11.2700,11.4700,10.1400,10.3300,31034426,0
20090306,10.6600,10.6600,9.7100,10.2600,29229443,0
20090309,9.9900,11.2000,9.8600,10.6400,28224811,0
20090310,11.1400,12.2000,10.8100,12.1700,33397570,0
20090311,11.5800,12.1500,11.1800,11.9300,30542045,0
20090312,11.7600,13.3800,11.0900,13.1500,39576709,0
20090313,13.1400,13.3900,11.9300,13.0900,39342814,0
20090316,13.3600,14.1500,12.6000,12.6600,38413431,0
20090317,12.3700,12.9200,12.0900,12.9200,28927073,0
20090318,12.8300,14.1700,12.5100,14.0900,30394127,0
20090319,14.3100,14.5725,12.9500,13.0700,33342470,0
20090320,13.1900,13.1900,12.1200,12.2600,31088837,0
20090323,13.0000,14.7200,12.8600,14.5600,35362219,0
20090324,13.8200,14.8000,13.3400,13.7200,22961419,0
20090325,13.5500,14.3700,13.2300,14.1100,25580855,0
20090326,14.1100,15.2400,13.8200,15.1300,31917204,0
20090327,14.5100,14.7200,14.1400,14.4500,22857014,0
20090330,13.7800,13.8600,12.7400,12.8100,21751922,0
20090331,13.1700,13.8400,13.0000,13.6300,21751803,0
20090401,13.3400,14.6400,13.0800,14.4400,27703620,0
20090402,15.2600,15.3000,14.5900,14.9800,27298370,0
20090403,14.8000,15.3300,14.5200,15.3300,19196445,0
20090406,15.0800,15.2700,14.6500,15.1600,16065012,0
20090407,15.1200,15.3800,14.8500,15.0100,18546724,0
20090408,15.1400,16.0800,15.0300,15.7200,22080631,0
20090409,16.4900,18.9000,16.3400,18.8300,39544452,0
20090413,19.1800,20.7300,19.0100,20.4600,46332233,0
20090414,19.9300,20.4684,18.2700,18.4300,40389740,0
20090415,17.8500,20.7000,17.5000,20.6200,50554912,0
20090416,20.3800,21.0100,19.6600,20.6900,33021555,0
20090417,20.6700,22.3150,20.2100,21.8100,34422828,0
20090420,20.7500,20.7500,18.8000,18.9800,40438886,0
20090421,18.0300,19.6200,17.7950,19.5700,43652992,0
20090422,18.7500,20.6700,18.5100,19.4300,34936192,0
20090423,19.9300,21.3000,19.3500,20.9700,37007791,0
20090424,22.6900,25.6100,22.6300,25.3000,90336814,0
20090427,24.2400,25.1100,23.8500,24.2300,39797604,0
20090428,23.6200,24.8900,23.5100,24.1500,28366266,0
20090429,24.3700,25.4700,24.2900,24.9500,25653714,0
20090430,25.7200,26.3300,24.9100,25.2200,38295369,0
20090501,24.9400,25.4000,23.5800,24.2900,28751320,0
20090504,24.5600,27.3900,24.3506,27.2800,37126373,0
20090505,26.9000,27.2300,26.4200,26.5700,25500982,0
20090506,27.2700,28.4500,26.1800,27.1400,48304695,0
20090507,28.2700,28.2900,25.7300,25.9700,38950527,0
20090508,26.1600,28.4300,25.7500,28.4000,36211248,0
20090511,27.2700,27.3400,26.0000,26.0400,27944450,0
20090512,26.3300,26.4400,24.5100,25.4500,29020484,0
20090513,24.6900,24.7900,24.0000,24.0900,26146384,0
20090514,24.0100,24.9200,23.5800,24.7200,19866950,0
20090515,24.7100,25.3200,23.9000,24.2300,18760996,0
20090518,24.7900,26.3200,24.2800,26.1300,23570459,0
20090519,26.0100,26.2900,24.7900,24.7900,21028164,0
20090520,25.3200,25.7400,23.8200,23.9800,24701647,0
20090521,23.6600,24.2701,23.2100,24.1500,22307467,0
20090522,24.0000,24.1800,23.3000,23.4000,13163347,0
20090526,23.2100,24.6600,23.0500,24.5700,19750302,0
20090527,24.7500,24.8500,23.4300,23.5000,16990776,0
20090528,23.8600,24.3100,23.2600,24.3000,16007929,0
20090529,24.4800,25.3000,24.0000,24.8500,19596151,0
20090601,25.5500,26.5600,25.3500,25.9900,21602766,0
20090602,24.8000,25.2200,24.2700,24.7100,33819174,0
20090603,24.7200,24.9900,24.1600,24.4800,18407578,0
20090604,24.6300,25.5000,24.5400,25.2500,18641670,0
20090605,25.6000,26.0200,24.8700,24.9500,16961431,0
20090608,24.5900,25.8700,24.5500,25.6500,15199825,0
20090609,26.0500,27.0200,25.9500,26.9300,26164038,0
20090610,27.1500,27.3999,26.1200,26.6900,18016776,0
20090611,26.6400,26.9200,25.2500,25.6300,25370502,0
20090612,25.3900,25.6900,24.8300,25.1600,14797428,0
20090615,24.9600,25.5800,24.5000,25.2300,19169822,0
20090616,25.3700,25.5400,24.5900,24.6900,13682868,0
20090617,24.5500,24.8000,23.6100,23.9500,17765929,0
20090618,24.0600,24.3500,23.6800,24.1000,16191912,0
20090619,24.4200,24.8900,24.0700,24.6400,17321358,0
20090622,24.3200,24.5200,23.2100,23.2300,17859702,0
20090623,23.2300,23.5400,22.4100,23.3900,24299942,0
20090624,23.5800,23.7200,22.5900,22.9300,18356365,0
20090625,22.6100,24.5600,22.5000,24.4400,25839622,0
20090626,24.3300,24.4000,23.5300,23.7600,29107665,0
20090629,23.9000,24.4700,23.6100,24.0000,13293616,0
20090630,23.9900,24.3300,23.0800,23.2400,19826110,0
20090701,23.4900,23.5500,22.9700,23.0000,13524147,0
20090702,22.7400,22.8000,22.2700,22.2700,13541142,0
20090706,22.1900,23.5500,22.1600,23.5200,20575224,0
20090707,23.4500,23.5500,22.5600,22.6300,15937198,0
20090708,22.5300,23.1600,22.0000,22.7200,25294767,0
20090709,23.0600,23.2300,22.6600,22.8000,13269024,0
20090710,22.6000,23.3800,22.6000,23.2200,14680941,0
20090713,23.5500,24.5400,23.4100,24.5200,18450207,0
20090714,24.4000,24.6200,24.0100,24.4600,10535294,0
20090715,24.8200,27.7500,24.8100,27.2200,38339205,0
20090716,26.9700,28.5600,26.6600,28.2800,21571700,0
20090717,28.0400,28.3200,27.2300,28.0300,17895835,0
20090720,28.2800,28.9800,28.1800,28.8900,16320426,0
20090721,29.0200,29.5400,28.6400,29.3800,16997511,0
20090722,28.9100,29.1500,28.5200,28.7600,12679435,0
20090723,28.9900,30.0000,28.6200,29.4500,21426763,0
20090724,28.6000,29.8550,28.0900,29.5100,32292195,0
20090727,29.4900,29.6000,28.1100,28.3800,23220371,0
20090728,28.0000,28.0300,27.1000,27.6800,19579524,0
20090729,27.3800,28.1050,27.3800,27.7500,13533870,0
20090730,28.2700,28.8000,27.9400,28.2300,14023439,0
20090731,28.0400,28.3900,27.8000,28.3300,11846532,0
20090803,28.9000,29.0900,28.3500,28.6500,13532947,0
20090804,28.4900,29.0350,28.2400,28.7100,12708730,0
20090805,28.8500,30.6600,28.1300,30.3600,23262790,0
20090806,31.6000,32.2400,30.9200,31.3100,28332772,0
20090807,32.0600,33.7000,31.9800,32.6900,26254590,0
20090810,32.5100,32.9700,31.9700,32.3400,11883103,0
20090811,32.2700,32.4800,31.1500,31.5100,13629764,0
20090812,31.2300,32.1500,31.1700,31.8000,9058000,0
20090813,31.8900,32.0600,31.3000,31.9800,8777105,0
20090814,31.9700,32.0900,31.1600,31.7200,7636078,0
20090817,30.7400,30.8900,30.0900,30.3900,14289091,0
20090818,30.8900,31.9500,30.7700,31.6900,12025215,0
20090819,31.2900,31.7600,31.1400,31.7000,7726426,0
20090820,31.8300,32.6200,31.6650,32.5200,9193498,0
20090821,32.9600,33.0700,32.5000,32.8500,12277206,0
20090824,33.7000,33.9300,32.6000,32.6700,14363025,0
20090825,33.0900,33.3300,32.5000,32.8200,11389591,0
20090826,32.5700,33.2000,32.4800,33.1400,9340382,0
20090827,33.0600,34.2300,32.9200,33.9600,13219098,0
20090828,34.3600,34.5000,33.8000,34.2400,10719999,0
20090831,33.8200,33.9699,33.4700,33.8200,9760266,0
20090901,33.5800,33.9000,31.8900,31.9800,16863215,0
20090902,31.8600,32.5300,31.6800,31.9500,11438149,0
20090903,32.2300,32.5000,31.7800,32.4600,10184993,0
20090904,32.5500,32.8600,32.1100,32.8400,6575941,0
20090908,33.4300,33.6300,32.7500,33.4900,9290067,0
20090909,33.5300,34.2900,33.2700,34.0900,10337200,0
20090910,33.9700,34.5000,33.4020,34.4000,10060250,0
20090911,34.4100,34.5600,33.7500,34.1700,8438042,0
20090914,33.7500,34.1500,33.6600,33.9200,9060637,0
20090915,33.9600,34.8700,33.4800,34.6500,15605520,0
20090916,34.9000,36.3900,34.6900,35.8400,15184794,0
20090917,35.8300,36.5000,34.9200,35.0000,12232567,0
20090918,35.0900,35.1800,34.4300,34.7700,17531052,0
20090921,34.4000,34.5000,33.6600,33.7600,10267190,0
20090922,34.2000,34.3600,33.8500,33.9700,12146297,0
20090923,34.0700,34.3300,33.4200,33.6000,10455316,0
20090924,33.7300,34.0000,32.8400,33.8500,14497008,0
20090925,33.6000,34.0300,32.6000,33.0700,15160714,0
20090928,33.1900,34.5100,32.9300,34.4100,10510908,0
20090929,34.5700,34.8900,33.9500,33.9900,9345065,0
20090930,34.0600,34.8500,33.1400,33.9000,15042334,0
20091001,33.8500,33.8900,32.4200,32.4600,15168392,0
20091002,31.9500,33.2300,31.6900,32.4900,12215416,0
20091005,32.7600,33.5000,32.6400,33.2200,9479077,0
20091006,33.5400,33.7500,32.8800,33.5200,12523752,0
20091007,33.2600,34.0500,33.2200,33.9900,8741983,0
20091008,34.2100,35.0700,34.0600,34.9800,11992055,0
20091009,34.9600,35.1000,34.3400,34.9400,7107527,0
20091012,35.0600,35.4400,34.8900,35.0800,6449084,0
20091013,34.9100,35.6800,34.7600,34.8400,10274667,0
20091014,35.2700,35.3100,34.5700,35.0900,15334664,0
20091015,34.5600,35.5900,34.2000,35.5400,21649657,0
20091016,35.1400,35.4100,34.5199,34.9500,14585698,0
20091019,35.1300,35.9100,34.9800,35.7400,8045687,0
20091020,35.6800,36.2000,35.2600,35.4200,8300781,0
20091021,35.6100,36.3600,35.0700,35.1000,13553177,0
20091022,35.0900,36.4400,34.7600,36.4400,14040010,0
20091023,36.1900,37.1700,34.2600,34.5800,21570117,0
20091026,34.9900,35.9000,34.6800,34.8800,17922395,0
20091027,34.9400,36.1600,34.7900,35.9500,18261739,0
20091028,35.7200,35.9400,34.4200,34.6700,13700635,0
20091029,35.1200,36.4700,35.0300,36.4400,13562374,0
20091030,36.1300,36.2500,34.5800,34.8400,13368822,0
20091102,34.9500,35.8800,34.6300,35.6800,12571651,0
20091103,35.2400,36.1500,34.8000,36.0400,11253032,0
20091104,36.3500,36.7200,35.8000,35.9600,12036898,0
20091105,36.2500,37.8300,36.0200,37.7400,14870349,0
20091106,37.2800,37.9800,36.9100,37.2100,12060017,0
20091109,37.6700,39.1600,37.5000,39.0500,16659453,0
20091110,38.9400,39.8600,38.7700,39.6800,13621195,0
20091111,39.9500,40.6000,39.7500,40.0500,13392560,0
20091112,40.0500,40.3000,39.3600,39.5000,9884212,0
20091113,39.6200,40.4100,39.3100,40.3500,15483603,0
20091116,40.6600,41.9800,40.3000,41.4400,20280975,0
20091117,41.2800,41.4100,40.6500,41.3600,10115174,0
20091118,41.3000,41.6200,40.9500,41.5700,8570498,0
20091119,41.3000,41.5000,40.5700,41.1400,12312400,0
20091120,40.8400,41.0900,40.4900,40.9300,10664619,0
20091123,41.8100,42.2000,41.2900,41.6300,11753935,0
20091124,41.5700,41.6500,41.0100,41.4400,7229449,0
20091125,41.7700,41.9100,41.4500,41.7200,7082069,0
20091127,40.7100,41.4000,40.4500,40.8400,6001605,0
20091130,40.8900,41.8900,40.7700,41.8300,14374838,0
20091201,42.2100,42.2500,40.9700,41.3000,11655569,0
20091202,40.9200,41.2500,40.5300,41.0400,11509654,0
20091203,41.0300,41.0300,38.8100,38.8700,19943074,0
20091204,39.6800,40.6000,38.7900,39.3000,20182301,0
20091207,39.8800,40.1400,39.1100,39.4100,9353576,0
20091208,39.2100,39.6100,39.0200,39.1300,7921658,0
20091209,39.0100,39.9800,39.0000,39.8800,8852339,0
20091210,40.0100,40.2900,39.8800,40.2300,9670392,0
20091211,40.3400,40.7800,40.2000,40.7300,8121341,0
20091214,40.7400,41.6400,40.5900,41.2800,9743934,0
20091215,40.7400,41.4700,40.5100,40.9600,10840780,0
20091216,41.3200,41.8600,40.8900,41.2700,9687213,0
20091217,40.9300,41.0800,40.2700,40.4500,8148422,0
20091218,40.7000,40.7500,39.9700,40.5100,10902496,0
20091221,40.6600,41.1700,40.5200,41.0200,5424191,0
20091222,40.9400,41.5300,40.6100,41.4200,6679066,0
20091223,41.6000,41.8400,41.0700,41.2100,5296356,0
20091224,41.3500,41.7000,41.2800,41.6800,2069969,0
20091228,41.6900,41.7900,40.8700,41.0500,5371429,0
20091229,41.0100,41.2500,40.6004,40.8800,4439131,0
20091230,40.6000,40.8300,40.3400,40.8000,3557595,0
20091231,40.9000,41.0800,40.4900,40.5200,4030682,0
20100104,40.8100,41.1000,40.3900,40.9200,6896366,0
20100105,40.8300,41.2300,40.3700,40.8300,10642158,0
20100106,41.2300,41.6700,41.1700,41.4900,8399374,0
20100107,41.2600,42.2400,41.1100,41.9800,8982628,0
20100108,41.7600,42.4800,41.4000,41.9500,7908186,0
20100111,41.7400,41.9600,41.2500,41.4700,7396890,0
20100112,41.2700,42.3500,41.2500,42.0200,12657572,0
20100113,41.8500,42.2400,41.5700,42.1500,10137203,0
20100114,42.0400,42.7400,42.0200,42.6800,8238665,0
20100115,42.5200,42.8400,42.0200,42.3900,13630419,0
20100119,42.2400,43.0500,42.1100,42.9600,9534275,0
20100120,42.9300,43.2500,42.2600,42.9800,11643946,0
20100121,42.9900,43.1000,41.5300,42.1600,16981464,0
20100122,41.3600,41.4900,38.1900,38.5900,26172565,0
20100125,39.1000,39.2900,37.5000,37.7900,17587806,0
20100126,37.5400,39.2300,37.5200,38.1000,15709915,0
20100127,37.9600,38.8400,37.8300,38.6700,12910527,0
20100128,38.6700,38.6700,36.8300,37.4300,14150464,0
20100129,37.6000,38.7700,37.3600,37.6600,14221560,0
20100201,37.8400,38.3100,37.8200,38.2100,9362548,0
20100202,38.6800,39.1700,38.4500,39.0200,11274239,0
20100203,38.9100,38.9100,38.1900,38.3300,10658677,0
20100204,38.0300,38.5800,37.4700,37.5300,12947918,0
20100205,37.6600,37.9700,36.6000,37.8500,13024907,0
20100208,37.7600,37.8700,36.7800,36.7900,9372636,0
20100209,37.2700,37.8400,37.0200,37.5400,10683319,0
20100210,37.5800,38.0400,37.0000,37.7500,8880287,0
20100211,37.8100,38.4824,37.4800,38.2900,9908005,0
20100212,37.7900,38.5400,37.4700,38.4200,10692564,0
20100216,38.8100,39.6300,38.6550,39.6200,10964637,0
20100217,39.5300,39.5800,38.8200,39.0500,9849997,0
20100218,39.0700,39.2700,38.7400,39.1500,6859123,0
20100219,38.8900,39.1800,38.5900,39.0600,9412679,0
20100222,39.1000,39.2400,38.7800,38.9300,7412970,0
20100223,38.7400,38.7400,37.8200,37.9300,9696312,0
20100224,38.1000,38.7000,38.0200,38.4100,6412242,0
20100225,37.6700,38.1300,37.0500,38.0400,8456458,0
20100226,38.1500,38.3200,37.7600,38.1900,6475422,0
20100301,38.2000,38.2800,37.8600,38.1300,9138475,0
20100302,38.1200,38.9400,38.1000,38.3900,9938410,0
20100303,38.4600,38.9500,38.1800,38.2800,8222088,0
20100304,38.2500,39.0000,38.2000,38.8900,8899547,0
20100305,39.1000,40.2500,39.1000,40.2000,10137416,0
20100308,40.2200,40.3350,39.6100,39.7100,7812212,0
20100309,39.5400,39.9400,39.3500,39.7000,6766681,0
20100310,39.9400,39.9400,39.3200,39.7200,7749548,0
20100311,39.5700,40.1500,39.4301,40.1100,7638381,0
20100312,40.4800,41.0000,40.4300,40.7600,9465211,0
20100315,40.6200,40.9700,40.0700,40.7000,7125695,0
20100316,40.8700,41.0300,40.4500,40.9200,5806018,0
20100317,41.1800,41.3100,40.7000,41.0100,8942260,0
20100318,40.9000,41.0600,40.4800,41.0000,5520955,0
20100319,41.2300,41.2800,40.2800,40.3300,10729247,0
20100322,39.9000,41.2400,39.8330,41.0800,9194387,0
20100323,41.1000,41.3700,40.8190,41.2400,8592062,0
20100324,41.0400,41.4600,40.8500,41.0100,7527327,0
20100325,41.3700,42.2800,41.2000,41.4200,8716124,0
20100326,41.5700,41.7700,40.9100,41.1200,6821601,0
20100329,41.2700,41.6800,41.0000,41.4800,5865432,0
20100330,41.3100,41.4950,41.0700,41.2900,5562293,0
20100331,41.0100,41.6000,40.8300,41.2600,6883008,0
20100401,41.6800,41.9000,41.3600,41.7000,6016227,0
20100405,41.8300,42.6800,41.7400,42.6700,7857037,0
20100406,42.3900,43.1425,42.3000,43.1200,7817738,0
20100407,42.8800,43.3700,42.0300,42.3700,9795035,0
20100408,42.2200,43.8400,42.0600,43.6900,10438100,0
20100409,43.6900,44.0900,43.5400,43.8800,6614159,0
20100412,44.0100,44.5800,43.9400,44.5400,7790790,0
20100413,44.3900,45.0600,44.3300,44.9900,10941187,0
20100414,45.4600,46.6300,45.2200,46.4600,14091623,0
20100415,46.2200,46.6800,46.0200,46.6700,9525237,0
20100416,46.4900,46.6100,44.1800,45.1000,18334533,0
20100419,44.8100,45.7900,44.6300,45.7600,10527855,0
20100420,46.1100,46.2900,45.5200,46.2000,8075190,0
20100421,46.1600,46.3800,45.5000,45.9900,7742663,0
20100422,45.6600,47.1100,45.1800,46.7700,12874250,0
20100423,47.9200,49.1900,47.6600,48.0500,17474457,0
20100426,47.1200,47.9700,46.8100,47.1400,11163511,0
20100427,46.7100,47.4900,45.6100,45.7900,11301488,0
20100428,46.2300,46.3700,45.5200,46.0800,9534657,0
20100429,46.6300,47.8100,46.4100,47.6000,12615408,0
20100430,47.5200,48.0300,45.8000,46.1200,14019691,0
20100503,46.2100,47.3700,46.1200,47.2000,7572541,0
20100504,46.7000,46.8000,45.4500,45.8600,10577929,0
20100505,45.4100,46.1900,43.9300,44.4300,15037712,0
20100506,44.3500,45.1400,40.1600,42.5000,22510797,0
20100507,42.2400,42.8400,40.5000,40.6000,30788678,0
20100510,42.9900,43.3000,42.5700,43.0900,16792123,0
20100511,42.7900,44.2700,42.5500,43.3300,12344396,0
20100512,43.5600,44.2100,43.1800,44.1000,9824611,0
20100513,43.8500,44.0600,42.7200,42.8100,10081932,0
20100514,42.0300,42.1100,40.0600,40.6400,27485534,0
20100517,41.2500,41.7400,39.8000,41.2200,15067633,0
20100518,41.5600,41.7400,39.2600,39.8400,18849434,0
20100519,39.3500,40.7800,39.1400,40.1700,15597100,0
20100520,39.6700,40.5700,38.5600,38.6200,19593222,0
20100521,37.5700,40.0600,37.3600,39.8200,18743252,0
20100524,39.9100,40.0000,38.9300,39.0400,10358246,0
20100525,37.9600,39.0000,37.6000,39.0000,14758114,0
20100526,39.4600,39.6600,37.9600,38.1700,13490755,0
20100527,39.0300,40.4200,39.0300,40.3300,14744654,0
20100528,40.1700,40.7100,39.5500,39.8700,12496490,0
20100601,39.1800,40.3000,39.0500,39.1900,12526351,0
20100602,39.4600,41.0000,39.0000,40.9700,16206601,0
20100603,41.3100,41.3700,40.1800,40.5400,8858557,0
20100604,39.4700,39.8300,38.2000,38.4100,13697400,0
20100607,38.6900,39.0500,37.6100,37.7100,11257269,0
20100608,37.9400,38.5200,37.1300,38.4300,11585938,0
20100609,38.8300,39.2400,37.9700,38.1100,12274818,0
20100610,38.7000,40.1200,38.6700,40.0300,11784253,0
20100611,39.4900,40.2000,39.3300,40.1300,7807147,0
20100614,40.4700,40.6800,39.8700,39.8900,8484864,0
20100615,40.4600,41.6400,40.1800,41.5900,10114897,0
20100616,41.4400,42.5100,41.1900,42.3400,11552198,0
20100617,42.7000,42.7300,41.4500,42.0600,8013270,0
20100618,42.1400,42.2600,41.6700,42.0300,9287436,0
20100621,42.7600,43.1400,42.0300,42.6000,12073585,0
20100622,42.6400,42.9200,41.8400,41.9400,9894721,0
20100623,41.9900,42.4800,41.1200,42.1700,9454079,0
20100624,41.8200,42.3400,40.9400,41.0600,9669316,0
20100625,41.5100,42.6700,40.9407,42.6700,23430631,0
20100628,42.5200,42.7400,41.8100,42.1100,8871210,0
20100629,41.4900,41.5400,39.7500,40.0900,12258480,0
20100630,39.8200,40.6000,39.5800,39.7000,8975578,0
20100701,39.5500,40.0800,38.4200,39.4800,8747392,0
20100702,39.8100,39.8900,38.9100,39.4200,6928090,0
20100706,40.1600,40.3300,38.7400,39.2100,10308506,0
20100707,39.0700,41.2200,39.0200,41.1500,12115953,0
20100708,41.7000,42.1800,41.4100,42.1200,11512090,0
20100709,42.1100,42.6100,41.9300,42.5800,8293171,0
20100712,42.4000,42.9600,42.2500,42.8300,6982066,0
20100713,43.2700,44.4300,43.2600,44.1700,8623016,0
20100714,43.9500,44.1700,43.2700,43.7000,7158045,0
20100715,43.9700,44.0000,42.3400,43.4300,9838362,0
20100716,43.1000,43.1700,41.2500,41.3800,14179024,0
20100719,41.5000,41.8400,40.4600,41.5800,7378122,0
20100720,40.8700,42.2100,40.7600,42.0600,7589521,0
20100721,42.3100,42.6500,41.0000,41.1500,9540565,0
20100722,41.8700,43.4900,41.7600,43.1900,10875243,0
20100723,43.1400,44.8700,42.5700,44.7900,15323364,0
20100726,44.8100,45.5500,44.7300,45.4300,9498236,0
20100727,45.5900,45.6800,44.3000,44.5500,10163697,0
20100728,44.6000,44.9800,44.2000,44.5800,6399826,0
20100729,44.7600,45.0000,44.0000,44.5600,7127013,0
20100730,43.7400,44.8900,43.7400,44.6400,7341750,0
20100802,45.0100,45.2000,44.7800,44.9900,9555199,0
20100803,44.8400,45.0000,44.4100,44.6000,7290371,0
20100804,44.7500,45.0350,43.5900,44.1100,15943966,0
20100805,43.7700,44.0000,42.8900,43.2200,12460826,0
20100806,42.5600,43.5000,42.4900,43.5000,8052655,0
20100809,43.8100,44.0500,43.3700,43.7500,5088530,0
20100810,43.1900,44.2200,43.0900,44.0900,8527858,0
20100811,43.3100,43.3900,42.8500,42.9600,10160197,0
20100812,42.5100,42.9600,42.0500,42.1500,8676099,0
20100813,42.1000,42.3200,41.7200,41.7300,6453339,0
20100816,41.5300,41.9600,41.2800,41.5400,7164546,0
20100817,41.8800,42.0100,41.4700,41.7400,8561595,0
20100818,41.7300,41.8900,41.1200,41.6900,8703275,0
20100819,41.4500,41.5300,40.9000,40.9600,9474654,0
20100820,41.0000,41.0700,40.0550,40.7600,7878451,0
20100823,40.9500,40.9500,40.1700,40.2000,5156872,0
20100824,39.7200,39.9800,39.2400,39.5700,7565370,0
20100825,39.3900,39.9400,39.1400,39.8000,6410138,0
20100826,40.0200,40.3799,39.4600,39.7300,6937927,0
20100827,40.0000,40.9300,39.5600,40.9100,7486493,0
20100830,40.6900,40.9200,39.8700,39.8900,5103011,0
20100831,39.7300,40.3900,39.4700,39.8700,8312729,0
20100901,40.5500,41.3500,40.3400,41.0700,7717266,0
20100902,41.2700,41.2800,40.0600,40.8800,11712440,0
20100903,41.3000,41.8300,41.2200,41.8000,10887663,0
20100907,41.4800,41.5300,40.0400,40.0900,9780650,0
20100908,40.3300,40.6600,39.7600,40.0700,9171341,0
20100909,40.7500,41.0600,40.0700,40.6900,7918375,0
20100910,40.7200,40.7200,39.9900,40.1900,7389300,0
20100913,40.7500,41.4100,40.6500,41.2200,8239560,0
20100914,40.9600,41.1400,40.1600,40.3800,9461255,0
20100915,40.1000,40.9400,39.8000,40.8500,7993139,0
20100916,40.7900,41.1200,40.5800,40.9600,7239792,0
20100917,41.0400,41.4800,40.6500,41.3700,29144012,0
20100920,41.5600,43.2900,41.5600,43.1200,11833511,0
20100921,43.1600,43.3800,42.6600,42.7800,9325014,0
20100922,42.5100,43.1300,42.1550,42.7900,10857939,0
20100923,42.3600,43.0000,42.2100,42.3600,8687796,0
20100924,42.9100,43.2300,42.6841,43.1300,10150105,0
20100927,43.2500,43.8000,42.7400,43.4400,9272593,0
20100928,43.5000,43.8700,42.9600,43.6900,6561751,0
20100929,43.5000,43.9300,42.7800,43.0100,7914488,0
20100930,43.3500,43.5000,41.9800,42.0300,12292888,0
20101001,42.3700,42.5600,41.5490,41.7800,10671991,0
20101004,41.5900,41.7900,38.6800,39.0500,38499770,0
20101005,39.3000,39.3300,37.3300,38.2800,68417074,0
20101006,38.4600,38.6800,37.9200,38.0200,21059122,0
20101007,38.1800,38.1800,37.7700,37.8200,18598177,0
20101008,37.8800,38.1700,37.5900,37.9900,13339834,0
20101011,38.1700,38.4500,37.9000,37.9400,10913926,0
20101012,37.9400,38.7550,37.9000,38.5400,19989230,0
20101013,38.9200,39.8600,38.7400,39.2600,19502377,0
20101014,39.1200,39.6100,39.0100,39.4400,14643537,0
20101015,39.7500,39.8000,39.0300,39.0900,14884358,0
20101018,39.0100,39.5800,38.7500,39.5500,10026054,0
20101019,39.3900,40.3700,39.1500,39.3075,18102681,0
20101020,39.5000,39.9400,39.3600,39.7300,9239787,0
20101021,39.7600,40.3500,39.6200,40.2700,12599925,0
20101022,40.4000,40.4900,38.9600,39.0300,17328056,0
20101025,39.0900,39.6800,38.8800,39.3000,13588441,0
20101026,39.1400,40.2500,39.1400,40.1000,12277430,0
20101027,39.6900,40.7900,39.6200,40.6800,15616928,0
20101028,40.9100,41.5850,40.8600,41.2200,14755353,0
20101029,41.0900,41.4800,40.9100,41.4600,9598191,0
20101101,41.4900,41.9700,41.3500,41.5600,8456955,0
20101102,41.9500,42.5900,41.8400,42.3900,9221220,0
20101103,42.3900,42.5500,41.4550,42.0700,11769699,0
20101104,42.6300,43.9200,42.2500,43.7300,13170081,0
20101105,43.6100,44.2700,43.6100,44.0700,13509564,0
20101108,43.6800,44.0000,43.3600,43.9000,7666106,0
20101109,43.9800,44.0500,43.1900,43.3600,9341575,0
20101110,43.5300,43.6600,43.0400,43.5600,9757253,0
20101111,43.3300,43.5400,43.0101,43.3500,5849606,0
20101112,42.9300,43.3200,42.3900,42.7000,7077258,0
20101115,42.9500,43.3700,42.6400,42.7000,6154617,0
20101116,42.3000,42.6500,41.4900,41.9300,11444182,0
20101117,41.9000,42.0900,41.4100,41.4100,9637338,0
20101118,41.8900,42.5200,41.8900,42.2500,8071356,0
20101119,42.1600,42.8000,41.9700,42.7500,7480859,0
20101122,42.4700,42.7500,41.8600,42.2200,7627110,0
20101123,41.6700,42.1900,41.6000,41.9500,10406795,0
20101124,42.5100,43.0600,42.3400,43.0000,6791800,0
20101126,42.5000,42.6330,42.2700,42.2700,2999912,0
20101129,42.0800,43.4400,41.8730,43.3300,10380829,0
20101130,42.7500,43.4000,42.6200,43.2200,9395013,0
20101201,43.8400,44.4800,43.6900,44.3000,15222935,0
20101202,44.4100,45.0700,44.2500,44.9800,10943457,0
20101203,44.6600,45.0000,44.4200,44.8800,9135676,0
20101206,44.6600,45.0600,44.5500,45.0000,6600023,0
20101207,45.4600,45.6400,44.7400,44.7800,9696254,0
20101208,44.9000,45.6500,44.8000,45.6300,8570109,0
20101209,45.7900,45.9000,45.2925,45.8100,7026143,0
20101210,45.7600,46.3500,45.7500,46.2600,8216538,0
20101213,46.4700,46.7800,46.1400,46.3700,8305907,0
20101214,46.2900,46.7700,46.0800,46.2000,5772973,0
20101215,46.0900,46.7800,45.8000,46.1200,7354807,0
20101216,46.0800,46.4100,44.5400,44.5700,15396472,0
20101217,44.4900,44.8400,43.8600,44.0100,17301033,0
20101220,43.5800,44.8600,41.2500,42.5000,31617851,0
20101221,42.9700,43.4000,42.8000,43.2300,10308425,0
20101222,43.2700,43.3900,42.6200,42.8100,7719773,0
20101223,43.0300,43.3500,42.5700,42.7700,4832099,0
20101227,42.7200,43.2500,42.6100,43.0500,4485252,0
20101228,43.0000,43.1100,42.5500,42.7900,4021225,0
20101229,42.8000,42.9800,42.6200,42.8600,3253683,0
20101230,42.7600,42.8300,42.4400,42.5100,4374454,0
20101231,42.5100,42.9700,42.4000,42.9200,3463998,0
20110103,43.3000,43.6200,43.1100,43.4000,7633239,0
20110104,44.4100,44.4100,43.2000,43.9500,14069219,0
20110105,44.0900,45.1600,43.9100,45.0400,10655273,0
20110106,45.3800,45.6000,44.4500,44.7300,6353121,0
20110107,44.9300,44.9600,44.0000,44.3600,6391190,0
20110110,44.2000,44.6400,44.0100,44.4600,5467997,0
20110111,44.9800,45.4400,44.8000,45.0400,5924121,0
20110112,45.4400,45.7900,44.8300,45.0000,8158458,0
20110113,44.8100,45.3600,44.7500,45.0600,6363137,0
20110114,44.9300,46.5600,44.9000,46.2500,10660769,0
20110118,46.0320,46.7100,45.8000,46.3700,8069679,0
20110119,45.2000,45.7000,44.8000,45.2400,14420874,0
20110120,44.7400,45.6500,44.7100,45.2700,7588646,0
20110121,45.7600,46.2000,45.5100,46.0000,8745529,0
20110124,46.0500,46.2750,45.4500,45.7900,9244113,0
20110125,44.8700,45.2500,44.1920,44.8000,16088804,0
20110126,44.9100,44.9400,44.4500,44.4600,8081719,0
20110127,44.4900,44.7800,44.0200,44.5400,8072187,0
20110128,44.5500,44.6000,43.4200,43.8600,9940151,0
20110131,44.1300,44.2300,43.2800,43.3800,9931528,0
20110201,43.5400,43.8800,43.2300,43.6000,11408734,0
20110202,43.3900,44.0500,43.3300,43.7200,6848967,0
20110203,43.6500,43.7400,43.1500,43.5300,5200823,0
20110204,43.5300,43.9000,43.1750,43.8200,6111628,0
20110207,43.9600,45.1000,43.8800,44.8200,9387338,0
20110208,44.6600,45.9700,44.6225,45.8800,9824497,0
20110209,45.6000,46.0500,45.2000,45.7200,8711893,0
20110210,45.6600,46.5800,45.3500,46.5700,9216407,0
20110211,46.2700,46.7900,46.2400,46.7500,6606863,0
20110214,46.4200,46.9300,46.2600,46.5200,5271265,0
20110215,46.5000,46.8500,45.9000,46.1900,5536531,0
20110216,46.4200,46.9200,46.2700,46.8600,7012861,0
20110217,46.5500,46.6800,45.6800,45.7800,10744253,0
20110218,45.6000,45.6700,45.1500,45.5300,12470554,0
20110222,44.9400,45.1220,44.0700,44.2900,9231455,0
20110223,44.2000,44.5200,43.0100,43.4400,9903506,0
20110224,43.2800,43.9450,43.0300,43.5600,10577645,0
20110225,43.5900,43.7700,43.0800,43.5300,9941040,0
20110228,43.7300,43.9500,43.3000,43.5700,9023710,0
20110301,43.7000,43.9400,43.1100,43.1500,8849294,0
20110302,43.0600,43.4200,42.7500,43.0200,7160755,0
20110303,43.4300,44.4400,43.4300,44.3000,7576863,0
20110304,44.3600,44.6800,43.2100,43.7200,6373715,0
20110307,43.8600,44.5800,43.5300,43.7100,7631385,0
20110308,43.9600,45.5400,43.9100,45.2400,10816668,0
20110309,45.2000,45.3700,44.6300,45.0500,5809285,0
20110310,44.6000,44.6800,43.7700,44.0200,6930472,0
20110311,43.7800,44.3100,43.6800,44.2800,6424751,0
20110314,43.8600,44.2100,43.2200,43.9100,6213571,0
20110315,42.9500,43.9600,42.5800,43.6400,7584206,0
20110316,43.3700,43.7100,42.1910,42.3600,10413308,0
20110317,43.0200,43.4600,42.8600,43.4200,7701262,0
20110318,44.0700,44.4700,43.6900,44.1700,9837444,0
20110321,44.7500,44.8600,44.1000,44.3200,5323075,0
20110322,44.3600,45.0000,44.1400,44.7500,6754568,0
20110323,44.6200,45.1100,44.4600,45.0200,6121973,0
20110324,45.2500,45.6050,44.7200,45.5900,6436121,0
20110325,45.5600,45.6100,45.1300,45.5900,6162295,0
20110328,45.5400,46.1000,45.5100,45.7200,5353052,0
20110329,45.6900,45.9900,45.3400,45.6500,5013398,0
20110330,46.0600,46.2900,45.7200,45.9100,5545562,0
20110331,45.8300,46.0100,45.1100,45.2000,6942152,0
20110401,45.7000,45.7744,45.2000,45.3600,5883325,0
20110404,45.6100,45.6250,45.1500,45.4200,4364520,0
20110405,45.2400,45.6100,45.1000,45.4200,5797694,0
20110406,45.5900,46.4100,45.5200,46.2800,8121353,0
20110407,46.2000,46.3700,45.7100,46.1600,7494801,0
20110408,46.2400,46.4900,45.9400,46.2800,5336073,0
20110411,46.3600,46.9500,46.2400,46.3800,5780751,0
20110412,46.2200,46.4300,45.8200,46.0200,5964775,0
20110413,46.3200,46.5900,45.8200,46.1000,5541568,0
20110414,45.9200,46.1100,45.6000,45.8800,4965585,0
20110415,46.1000,46.4900,45.8600,46.2500,6838161,0
20110418,45.8500,46.1900,45.2700,46.0600,7027920,0
20110419,46.1000,46.8300,45.8100,46.6400,7587140,0
20110420,46.8900,47.4800,46.7600,47.0000,8312853,0
20110421,46.4700,47.3100,45.6200,47.1100,11851058,0
20110425,47.1900,47.5000,47.0200,47.0500,5015431,0
20110426,47.1000,47.2400,46.7700,47.1000,5479916,0
20110427,47.1500,47.7200,46.9260,47.6200,4901135,0
20110428,47.5500,48.5700,47.2500,48.5200,8522275,0
20110429,48.3300,49.1500,48.3100,49.0800,8551562,0
20110502,49.3700,49.8100,49.3500,49.6500,8953324,0
20110503,49.6600,50.0900,49.6000,49.9000,8810194,0
20110504,49.9500,50.0000,49.4000,49.7000,8264545,0
20110505,49.5300,49.9600,49.2400,49.5200,9300012,0
20110506,49.9000,50.4700,49.8200,50.2000,8668349,0
20110509,50.0600,50.4200,49.9300,50.1900,6295870,0
20110510,50.4200,50.4600,49.9400,50.1700,6520920,0
20110511,50.1400,50.2000,49.7400,49.8300,6510573,0
20110512,49.7900,49.8000,49.2200,49.5400,7901433,0
20110513,49.7700,49.9900,49.3000,49.4900,8198068,0
20110516,49.4200,50.6095,49.1700,50.0700,7250763,0
20110517,49.9400,50.8000,49.7500,50.7600,7721008,0
20110518,50.7900,51.1000,50.5500,51.0600,7239895,0
20110519,51.1900,51.9300,51.1000,51.8200,6947862,0
20110520,51.7500,51.9700,51.0500,51.1900,7404184,0
20110523,50.7400,51.2600,50.4400,51.1200,6479313,0
20110524,51.1500,51.3800,50.4800,50.5600,8052541,0
20110525,50.4400,50.6900,49.7900,50.4100,5735207,0
20110526,50.1500,50.9100,50.1350,50.6800,6092414,0
20110527,50.8300,51.2300,50.7000,51.1300,3169424,0
20110531,51.3900,51.7000,51.0700,51.6000,4981704,0
20110601,51.3100,51.3300,49.8700,49.9100,8082758,0
20110602,49.9900,50.4600,49.4800,50.0900,6676638,0
20110603,49.4500,49.8400,49.0400,49.2800,5472240,0
20110606,49.1300,49.3300,48.4300,48.7800,6652014,0
20110607,49.0500,49.3800,48.6800,48.8900,5508169,0
20110608,48.8300,49.3000,47.9300,48.1000,7862240,0
20110609,48.0200,49.0100,47.9100,48.3300,6992408,0
20110610,48.2000,48.2900,47.3320,47.7400,6814087,0
20110613,47.9600,48.3100,47.6200,48.2400,5723853,0
20110614,48.5400,49.1400,48.0400,48.1500,6280227,0
20110615,47.9400,47.9400,46.9600,47.2800,8332790,0
20110616,47.2500,48.5300,46.9200,48.4100,9019418,0
20110617,48.6800,48.7600,48.0800,48.5000,8348286,0
20110620,48.3500,49.3500,48.1500,48.8800,4944615,0
20110621,49.0200,49.6900,48.7100,49.5500,5373445,0
20110622,49.5500,50.1500,49.1100,49.8500,7046133,0
20110623,49.3500,49.4700,48.5000,49.2100,7320401,0
20110624,49.3000,49.3600,48.3000,48.3400,10193322,0
20110627,48.4900,49.7800,48.3700,49.5400,5625860,0
20110628,49.6700,49.9900,49.4100,49.8200,5472112,0
20110629,49.8400,51.0400,49.3000,50.9200,9856489,0
20110630,50.9700,51.8200,50.1700,51.7000,7579002,0
20110701,51.6900,52.5000,51.5700,52.3400,6348526,0
20110705,52.2700,52.6300,52.2300,52.3300,5405924,0
20110706,52.2100,52.8600,51.8200,52.7600,5926012,0
20110707,52.7800,53.8000,52.7400,53.5900,5951620,0
20110708,52.9500,53.1000,52.5600,53.0700,5227720,0
20110711,52.5000,52.8600,52.1100,52.2700,5342323,0
20110712,52.9200,53.3600,52.3800,52.4000,6905631,0
20110713,52.5700,53.1000,51.8799,51.9500,6655461,0
20110714,52.2400,52.4250,51.3000,51.3800,6636828,0
20110715,51.6000,52.0800,51.0200,51.8100,6401054,0
20110718,51.5000,51.6700,50.5400,51.3300,5099474,0
20110719,51.7400,52.6200,51.1900,51.8100,8133488,0
20110720,52.1700,52.7000,51.6100,52.0900,7114290,0
20110721,52.2300,53.2800,51.9200,52.5800,10790281,0
20110722,52.9900,53.0300,52.0400,52.2400,6065354,0
20110725,51.6600,52.3000,51.4315,51.8100,3729907,0
20110726,51.7100,51.8900,51.1500,51.5700,3911314,0
20110727,51.2400,51.2600,50.4100,50.4800,5806335,0
20110728,50.6000,51.2800,50.4400,50.5500,4037921,0
20110729,50.1300,50.3700,49.5400,50.0400,6893877,0
20110801,50.4900,50.6100,49.2800,50.0200,4934777,0
20110802,49.3900,49.9700,48.5000,48.5200,7069892,0
20110803,48.4900,48.9400,47.5300,48.8600,6956457,0
20110804,48.0500,48.4100,46.7500,46.8400,13242957,0
20110805,47.4200,48.2800,46.4610,47.2100,18172958,0
20110808,45.8500,46.7700,42.7800,43.0400,21466575,0
20110809,43.5800,46.1300,42.0300,46.1000,21213571,0
20110810,44.7000,45.0400,42.7300,42.8000,16769584,0
20110811,43.2200,45.7800,43.0000,45.0700,13960632,0
20110812,45.9200,46.7400,44.6200,44.8900,9957208,0
20110815,45.1600,45.9800,45.0200,45.8200,7285400,0
20110816,45.1900,45.8600,44.5300,44.8900,8114614,0
20110817,45.2700,45.9000,45.1100,45.8600,7766045,0
20110818,44.3000,44.4400,43.6500,44.2800,14953136,0
20110819,43.8600,45.1500,43.7800,44.4700,12829587,0
20110822,45.2000,45.4600,44.4000,44.6000,7938654,0
20110823,44.7000,46.4300,44.1600,46.4200,9316616,0
20110824,46.4200,48.2350,46.2300,48.0800,8589443,0
20110825,48.7400,49.2800,47.2000,48.0900,10955743,0
20110826,47.9300,48.7900,47.0400,48.4800,7169475,0
20110829,49.2100,49.3500,48.3200,48.5500,9207942,0
20110830,48.3700,49.0600,47.6300,48.6600,7460397,0
20110831,49.0000,49.9800,48.8200,49.7100,7974814,0
20110901,49.6400,49.9900,49.3100,49.5000,10274827,0
20110902,48.6700,49.2300,48.1100,48.5100,8755573,0
20110906,47.2500,48.1700,47.1300,48.0600,8361135,0
20110907,48.7300,49.9800,48.6900,49.9800,7805625,0
20110908,49.2200,50.5300,49.1000,49.5300,7798123,0
20110909,49.0800,49.2400,47.1400,47.2800,11081182,0
20110912,46.3400,47.6302,46.1300,47.4600,9717426,0
20110913,47.5600,48.0900,46.9900,47.9000,6061610,0
20110914,48.1600,49.6100,47.2400,48.9900,7407079,0
20110915,49.6200,49.7500,48.6100,49.3600,7058913,0
20110916,49.6300,50.1800,49.4500,50.1200,9312381,0
20110919,49.2600,49.4400,48.2200,48.6800,8114584,0
20110920,48.9800,49.9800,48.7600,49.2700,6045029,0
20110921,49.3900,50.3500,48.1800,48.2300,8661345,0
20110922,47.2500,48.1200,45.8400,46.6300,12460715,0
20110923,46.1900,46.6150,45.5800,46.4500,9061410,0
20110926,46.8500,47.6200,45.8600,47.5600,8518683,0
20110927,48.6500,48.6600,46.7500,47.0800,9141861,0
20110928,47.4500,48.0300,46.4500,46.4700,8672692,0
20110929,47.5900,47.8000,45.4300,46.7200,8372267,0
20110930,46.0800,46.1500,44.8700,44.9000,7877959,0
20111003,44.5200,45.4800,43.4700,43.4800,9185457,0
20111004,42.5100,43.5600,41.3000,43.4300,17891162,0
20111005,43.4500,43.6200,42.5900,43.4100,12080637,0
20111006,43.3000,44.5200,42.6600,44.4300,10198139,0
20111007,44.6700,44.8900,43.2700,43.4300,11193703,0
20111010,44.4500,45.4900,44.4500,45.4500,7589280,0
20111011,45.2700,46.1100,44.7700,45.7600,6350031,0
20111012,46.1100,47.6500,45.9900,47.0300,10596158,0
20111013,46.4000,46.7100,45.9100,46.3300,7283946,0
20111014,47.1800,47.2200,44.9800,46.1000,9613156,0
20111017,45.8700,46.1500,45.0200,45.1200,7611892,0
20111018,45.2100,47.0400,45.0000,46.6800,9095670,0
20111019,46.7100,46.9900,46.0100,46.1300,9102033,0
20111020,45.5000,46.2900,44.6900,46.1900,12223396,0
20111021,46.8600,48.4700,46.8600,48.4600,14151504,0
20111024,48.3200,50.2400,48.3200,49.9200,11165603,0
20111025,49.5100,50.3000,49.2400,49.4200,12728689,0
20111026,50.0000,50.8400,49.4200,50.4500,10908900,0
20111027,51.5700,52.3500,51.0600,52.0600,12098835,0
20111028,51.4800,52.2100,51.4100,52.1000,7379614,0
20111031,51.3200,52.0400,50.5900,50.6200,8020299,0
20111101,49.5800,50.1250,48.9100,48.9900,9820032,0
20111102,49.8700,50.8600,49.7400,50.3200,7349466,0
20111103,50.7800,51.8200,50.0500,51.6800,7776933,0
20111104,51.2700,51.4200,50.5100,51.1800,5287782,0
20111107,50.8700,51.3300,50.2800,51.2500,4457990,0
20111108,51.5600,51.6000,50.7000,51.3400,6586387,0
20111109,50.3900,50.6400,49.0500,49.2100,8047024,0
20111110,49.8500,49.9400,48.7300,49.0900,6266220,0
20111111,49.9699,50.5800,49.7200,50.3700,5314274,0
20111114,49.7900,50.1100,49.0400,49.4500,4319787,0
20111115,49.2300,50.3900,49.0200,49.9500,5465737,0
20111116,49.2900,49.5200,48.0100,48.1200,7570387,0
20111117,48.0300,48.2100,46.3550,46.7000,9222981,0
20111118,46.9500,47.1000,46.3800,46.8800,5316182,0
20111121,46.1500,46.3900,45.5000,46.0600,8207367,0
20111122,46.0100,46.3100,45.5300,46.0000,5975141,0
20111123,45.5000,45.6900,44.9500,45.1000,7219953,0
20111125,44.8600,45.4000,44.7000,45.0000,2747998,0
20111128,46.0700,46.5600,45.5500,46.0100,9049170,0
20111129,46.1500,46.2600,45.4900,45.5500,6688712,0
20111130,47.1100,48.0700,46.8000,48.0400,12253012,0
20111201,47.7000,48.0900,47.3850,47.7900,6534105,0
20111202,48.3400,49.0200,48.1400,48.2300,7007332,0
20111205,49.1600,49.3100,48.3600,48.7800,6106525,0
20111206,48.8800,48.9800,48.4200,48.5600,5531641,0
20111207,48.1700,49.3900,47.6700,49.1600,6522932,0
20111208,48.8300,49.0100,47.6300,47.8100,6940388,0
20111209,48.5400,49.0400,48.1400,48.8000,7020049,0
20111212,48.1900,48.2558,47.4100,47.8900,5167869,0
20111213,48.5700,48.6400,46.9400,47.3900,7377475,0
20111214,46.8400,47.4900,46.8100,47.0800,6965628,0
20111215,47.6200,47.7200,46.3400,46.4200,7172831,0
20111216,46.8400,47.3700,46.6400,46.8800,11978247,0
20111219,46.8700,47.0800,45.8900,46.0400,5270921,0
20111220,46.6900,48.1000,46.6300,47.9200,7589500,0
20111221,48.1200,48.4900,47.2300,47.4900,6236355,0
20111222,47.7400,48.0000,47.2850,47.6300,5871963,0
20111223,47.7300,47.9600,47.3600,47.9500,3125515,0
20111227,47.9600,48.1700,47.6000,47.6600,2660722,0
20111228,47.7300,47.8000,46.8400,46.9700,3830028,0
20111229,47.1700,47.5700,46.9900,47.5200,2898496,0
20111230,47.6500,47.6900,47.1600,47.1700,3332968,0
20120103,48.3000,48.9600,48.1400,48.3900,6955430,0
20120104,48.0200,48.3800,47.4000,48.2400,4847683,0
20120105,47.8400,49.2480,47.7000,48.8000,6095070,0
20120106,48.8700,48.9700,48.0500,48.2700,4894993,0
20120109,48.3200,48.7000,48.1200,48.3900,5273249,0
20120110,48.9600,49.1200,48.2800,48.6700,6838592,0
20120111,48.4500,49.0800,48.2000,48.9500,4497613,0
20120112,49.1900,49.6900,48.9500,49.6500,5693307,0
20120113,49.1300,49.8000,48.8200,49.7600,5742427,0
20120117,49.5900,50.4533,49.5900,50.2200,6533827,0
20120118,50.1300,50.9700,49.9500,50.5600,7301933,0
20120119,50.7100,51.0000,50.4600,50.9500,6427764,0
20120120,49.1300,50.0800,48.8400,50.0400,12746983,0
20120123,50.0200,50.6400,49.2400,49.4400,7326771,0
20120124,49.1000,49.6000,48.9000,49.2300,5475942,0
20120125,49.4000,50.5000,49.2500,50.1700,6667311,0
20120126,50.3700,50.6800,49.7200,49.9800,6220991,0
20120127,49.6700,50.2800,49.6700,49.8500,5398222,0
20120130,49.4300,49.4600,48.9000,49.1200,5491749,0
20120131,49.5000,50.1900,49.1700,50.1400,6896557,0
20120201,50.3700,50.9350,50.2700,50.6200,6105937,0
20120202,50.7200,51.4300,50.6000,51.1600,6458354,0
20120203,51.8500,52.4500,51.7750,52.2500,8171835,0
20120206,51.8800,52.1200,51.3600,51.8100,5664222,0
20120207,51.5300,52.6100,51.5300,52.1300,5944760,0
20120208,51.8400,52.0900,51.4200,51.6400,6073253,0
20120209,51.8500,52.6000,51.8300,52.3100,7263430,0
20120210,51.8200,52.1950,51.5300,51.8100,4077621,0
20120213,52.2400,52.3000,51.8500,52.0700,3631888,0
20120214,52.0200,52.1700,51.5000,51.9600,4794635,0
20120215,52.4200,52.4200,51.3800,51.5200,5480476,0
20120216,51.5400,53.0300,51.5000,52.8700,8042998,0
20120217,53.3100,53.3100,52.6800,52.8600,5157911,0
20120221,52.7200,52.9900,52.5300,52.8500,5082619,0
20120222,52.7700,53.0900,52.7100,52.7900,4829700,0
20120223,52.7900,53.0300,52.4600,52.6700,4345833,0
20120224,52.9300,53.4150,52.7900,53.3300,4985298,0
20120227,52.9300,54.4500,52.6200,54.1800,6781655,0
20120228,53.5700,53.9700,53.0702,53.7600,7067735,0
20120229,53.4600,53.8400,52.5700,52.8900,10160470,0
20120301,53.0300,53.8800,52.9300,53.5700,5400042,0
20120302,53.5600,53.5800,52.8300,52.9900,4751655,0
20120305,52.6500,53.0100,52.3100,52.9700,6074668,0
20120306,52.4200,52.5400,51.5400,51.7400,6109914,0
20120307,51.8400,52.4100,51.7600,52.2700,5116034,0
20120308,52.7400,53.0900,52.4900,52.9500,4341090,0
20120309,53.0300,53.4700,52.8100,53.2000,4329740,0
20120312,53.2000,53.2400,52.5100,52.7700,3983131,0
20120313,53.1700,54.2500,52.7500,54.2500,6954147,0
20120314,54.6600,56.2800,54.4600,56.1500,12001827,0
20120315,56.0600,56.7600,55.6600,56.7200,7985514,0
20120316,57.3100,57.3800,56.4300,56.5500,11287427,0
20120319,56.6000,57.5000,56.4100,57.2700,5605039,0
20120320,56.7200,57.2400,56.5300,56.9100,5450466,0
20120321,57.0800,57.5000,56.9100,57.0500,6034091,0
20120322,56.7800,57.5500,56.4500,57.2900,6048062,0
20120323,57.2800,57.5300,56.8700,57.2500,4420470,0
20120326,57.7500,58.7500,57.6000,58.6600,6341658,0
20120327,59.0000,59.1800,58.2100,58.2200,5682997,0
20120328,58.3800,59.2600,58.3800,59.0600,7926315,0
20120329,58.2800,58.4400,57.2400,57.8900,7397771,0
20120330,58.1800,58.3100,57.5350,57.8600,5779653,0
20120402,57.9000,58.3300,57.4750,58.0100,6674154,0
20120403,57.8900,58.5000,57.7500,58.3900,5782894,0
20120404,57.9800,58.0900,57.2100,57.3700,5107898,0
20120405,57.2300,58.2000,57.2100,58.1000,4411802,0
20120409,57.2200,57.3700,56.8200,57.1600,4259416,0
20120410,57.1000,57.5900,56.1400,56.1800,6739670,0
20120411,56.8000,57.1600,56.6510,56.9500,6449795,0
20120412,57.0400,58.0700,56.7300,58.0400,4881325,0
20120413,58.0100,58.0900,57.1800,57.2800,5574905,0
20120416,57.7300,58.0600,57.0600,57.8300,6443981,0
20120417,57.9600,58.3900,57.6540,58.1800,5198364,0
20120418,58.1600,58.7000,57.9500,58.0400,5670586,0
20120419,57.7200,58.3100,57.1000,57.5700,7207714,0
20120420,57.5200,57.8150,57.1800,57.4500,7844601,0
20120423,56.9600,57.3900,56.5000,57.3200,6168161,0
20120424,57.2400,57.7550,57.0900,57.6300,5401593,0
20120425,57.9400,59.0000,57.8300,58.9100,8184680,0
20120426,58.8500,59.7250,58.7500,59.5900,6169162,0
20120427,59.8500,60.9600,59.8300,60.1700,13974945,0
20120430,60.0500,60.3100,59.7500,60.2100,7902441,0
20120501,59.9500,61.1700,59.6700,60.9700,10333018,0
20120502,60.5000,61.4200,60.3300,61.0500,8131939,0
20120503,61.1300,61.3300,60.3800,60.8600,6919519,0
20120504,60.6800,60.7100,60.0400,60.1000,6152252,0
20120507,60.0600,60.6500,59.9100,60.1000,4409454,0
20120508,59.8600,60.2000,59.1600,59.8900,6123107,0
20120509,59.1700,59.9900,58.9300,59.4600,7832741,0
20120510,59.8700,59.9500,59.2650,59.4200,4137589,0
20120511,59.1700,60.0700,59.0000,59.6400,4185569,0
20120514,59.0200,59.4390,58.3800,58.4200,5653815,0
20120515,58.4200,58.8690,57.7800,57.9400,5090102,0
20120516,58.3400,58.7900,57.3500,57.3900,5261844,0
20120517,57.3700,57.4300,55.6200,55.6500,8428546,0
20120518,55.7400,55.8400,55.0500,55.4000,8783659,0
20120521,55.8200,56.5200,55.5600,56.3300,4568836,0
20120522,56.4800,57.2400,56.0400,56.3500,5858577,0
20120523,55.8200,56.1000,54.8000,55.9700,6549722,0
20120524,55.9900,56.3600,55.6900,56.3400,4486081,0
20120525,56.2800,56.3600,55.6150,55.8100,3264262,0
20120529,56.2500,56.7800,55.9400,56.5600,4129226,0
20120530,55.8400,55.9900,55.2800,55.4600,5271951,0
20120531,55.5800,56.1600,55.0200,55.8300,5436417,0
20120601,54.6200,55.3200,53.1800,53.4300,8749446,0
20120604,53.4700,54.1100,53.2000,53.5100,6101961,0
20120605,53.4600,54.1000,53.2400,53.9800,6156304,0
20120606,54.6100,55.3800,54.2300,55.3800,5329412,0
20120607,56.0600,56.3700,55.1100,55.2400,5340638,0
20120608,55.1300,55.8600,54.8400,55.8600,4001175,0
20120611,56.4600,56.6100,55.0500,55.1000,5173422,0
20120612,55.1600,56.5400,55.0000,56.4800,7007303,0
20120613,56.1500,56.5000,54.8650,55.1000,6096264,0
20120614,55.1100,55.2700,54.4700,55.0500,7000037,0
20120615,55.4800,56.3300,55.1100,56.2800,8153335,0
20120618,56.0900,56.3000,55.5500,55.8500,4635408,0
20120619,56.1900,57.1600,56.0700,56.9400,4816634,0
20120620,57.1200,57.8700,56.9100,57.4400,5206451,0
20120621,57.5900,57.8700,56.2200,56.3200,4810726,0
20120622,56.8100,57.1000,56.4100,56.7900,6270479,0
20120625,56.2900,56.5200,55.7800,56.0500,4025690,0
20120626,56.0100,56.3400,55.6000,56.1100,4095248,0
20120627,56.3400,56.9600,56.2800,56.8800,3281634,0
20120628,56.4000,56.7650,55.6800,56.6900,4011974,0
20120629,57.6500,58.2100,57.6300,58.2100,5339053,0
20120702,58.5100,59.1100,58.3600,59.0500,4257681,0
20120703,58.7200,59.4600,58.5520,59.4100,2280293,0
20120705,59.1400,59.7300,58.7200,59.2500,3788900,0
20120706,58.5400,59.0700,58.3800,58.6300,3061168,0
20120709,58.4900,58.6100,58.0100,58.4100,3642455,0
20120710,59.0400,59.6900,58.1300,58.3900,5340013,0
20120711,58.2900,58.2900,57.4600,58.0800,5591969,0
20120712,57.4700,57.5000,56.5600,56.9300,6215401,0
20120713,57.0200,57.9700,56.9600,57.9300,5009646,0
20120716,58.0600,58.9500,57.7000,58.6400,6608848,0
20120717,59.2200,59.2200,57.6706,58.6800,4346123,0
20120718,58.2900,58.9700,58.1200,58.2900,5318949,0
20120719,57.6600,57.6600,55.3100,56.2300,13371307,0
20120720,55.9200,56.5000,55.6200,55.8100,5108501,0
20120723,54.7300,55.9600,54.3500,55.7300,5926988,0
20120724,55.7100,55.9200,55.0500,55.6300,6563489,0
20120725,55.8200,56.2800,55.3000,56.0500,5222529,0
20120726,56.8700,57.8700,56.6100,57.7600,7456942,0
20120727,58.0600,58.7800,57.4400,58.5300,5309161,0
20120730,58.5300,59.0700,58.2000,58.2900,5616656,0
20120731,58.1900,58.3400,57.2200,57.7100,5308193,0
20120801,57.5200,57.8600,56.7500,56.8000,4668183,0
20120802,56.3800,56.7100,55.8900,56.4900,4880034,0
20120803,57.2000,57.7900,57.0000,57.6100,4633703,0
20120806,57.8100,57.9800,57.0800,57.1000,4254060,0
20120807,57.3800,58.1400,57.3650,57.6400,4095902,0
20120808,57.5300,58.3800,57.3600,57.9100,4531888,0
20120809,57.5500,57.6700,56.2900,56.4700,6596141,0
20120810,56.2200,56.3000,55.4000,55.8500,6777767,0
20120813,55.7700,56.2400,55.3700,56.1300,3783768,0
20120814,56.3700,56.7800,55.9500,56.0800,2870975,0
20120815,56.0700,56.9000,55.9500,56.6600,3258433,0
20120816,56.7400,57.5400,56.6600,57.3700,5131014,0
20120817,57.5100,57.6684,57.0800,57.5900,3749949,0
20120820,57.3700,57.3700,56.6300,56.9000,5034611,0
20120821,57.0000,57.1525,56.4600,56.6000,5365390,0
20120822,56.5400,57.0700,56.3802,56.8200,4378225,0
20120823,56.6000,56.8000,56.3600,56.4200,3693045,0
20120824,56.4200,57.6000,56.3000,57.4900,4224828,0
20120827,57.6000,57.8600,57.2000,57.4200,3731879,0
20120828,57.1800,57.8118,56.9600,57.5600,2576002,0
20120829,57.5900,57.7600,57.1800,57.4200,3162844,0
20120830,57.2100,57.4600,56.6200,57.1700,3382828,0
20120831,57.5500,58.4400,57.0500,58.3000,4735984,0
20120904,58.3100,58.8550,57.9600,58.6100,4470100,0
20120905,58.4100,58.5900,57.0100,57.1900,6867622,0
20120906,57.5200,58.0000,57.2300,57.4100,7406196,0
20120907,57.3600,57.8500,57.0700,57.7300,3894443,0
20120910,57.8900,58.0300,57.4700,57.5200,3546062,0
20120911,57.2900,57.4800,56.8000,57.2300,4816031,0
20120912,57.1800,57.7700,57.0200,57.2700,4390719,0
20120913,57.3900,59.2900,57.2500,59.0500,7828366,0
20120914,59.2400,59.3000,58.8500,59.2700,6605553,0
20120917,59.2500,59.3725,59.0200,59.1800,4176901,0
20120918,58.9300,58.9900,58.5700,58.6700,5015874,0
20120919,58.6300,59.0400,58.5200,58.6700,3433768,0
20120920,58.4000,58.8300,58.0400,58.3400,5914634,0
20120921,58.4500,58.5800,57.8600,57.8600,6989506,0
20120924,57.5600,57.8400,57.4100,57.6700,5400393,0
20120925,57.8000,58.2700,57.1000,57.1300,4879944,0
20120926,57.1400,57.2300,56.0600,56.1400,5198558,0
20120927,56.6600,56.8200,56.0500,56.5700,6122547,0
20120928,56.4600,57.2100,56.1500,56.8600,5444278,0
20121001,57.1800,58.3900,57.1800,57.7300,4868801,0
20121002,57.9900,58.2300,56.9600,57.1800,4481765,0
20121003,57.1600,57.5600,56.8500,57.4000,4539880,0
20121004,57.8000,58.6700,57.6302,58.3700,3811153,0
20121005,58.6600,58.7300,58.1750,58.5600,4761539,0
20121008,58.4900,58.8900,58.3400,58.8200,3231973,0
20121009,58.8800,59.0000,58.1100,58.2400,4296780,0
20121010,58.4100,58.6900,57.7600,57.9700,3936090,0
20121011,58.3000,58.6000,58.1500,58.4700,3889622,0
20121012,58.3400,58.5000,57.4600,57.8900,4401554,0
20121015,57.7800,57.9800,57.3200,57.5900,5762141,0
20121016,57.8900,58.7200,57.8900,58.6300,4523929,0
20121017,58.9100,59.4000,58.6600,59.3700,5457783,0
20121018,58.8300,58.9700,57.3800,57.6100,9677049,0
20121019,57.6500,57.7000,56.5100,56.8600,8127248,0
20121022,56.7600,57.1000,56.2200,56.7400,5002915,0
20121023,56.1900,56.2700,55.3600,55.3800,8745577,0
20121024,55.6100,55.9500,55.0800,55.2300,5726875,0
20121025,55.5500,55.6700,54.9500,55.4400,3648876,0
20121026,55.4800,56.0900,55.3300,55.7500,5575955,0
20121031,55.9600,56.0600,55.3700,55.9700,5707009,0
20121101,56.1500,57.1200,55.9900,56.8500,6967018,0
20121102,57.3900,57.4300,56.6200,56.7100,6107241,0
20121105,56.2100,56.4900,55.8500,56.3600,3748271,0
20121106,56.5400,57.4800,56.4700,57.1900,5092989,0
20121107,56.6300,56.6300,55.2700,55.5700,7766643,0
20121108,55.6000,56.2900,55.5000,55.5600,4531919,0
20121109,55.6000,56.3700,55.5200,55.8300,4701009,0
20121112,56.0000,56.1000,55.3300,55.5200,3291749,0
20121113,55.0600,55.5200,54.7100,54.7400,4567615,0
20121114,54.7600,54.9999,53.4700,53.6500,5839365,0
20121115,53.5900,53.9500,53.0200,53.6400,4753106,0
20121116,53.5900,54.5700,53.5800,54.3000,6563193,0
20121119,54.8100,55.2650,54.6800,55.2300,7380235,0
20121120,55.0900,55.8750,54.9150,55.8600,4039357,0
20121121,55.9700,56.1714,55.8000,55.9800,3461374,0
20121123,56.1900,56.5500,56.0900,56.5100,1487595,0
20121126,56.2500,56.3400,55.4700,55.6900,5184025,0
20121127,55.4600,55.7200,54.3500,54.4400,9897625,0
20121128,54.1600,55.6000,54.1600,55.5100,7215992,0
20121129,55.7500,56.2600,55.5200,55.9200,4587919,0
20121130,55.8600,56.0928,55.7100,55.9000,5718768,0
20121203,56.0900,56.5300,55.9300,55.9900,4955722,0
20121204,55.9000,56.1900,55.4700,55.8400,3912237,0
20121205,55.8900,56.6600,55.7500,56.4000,5667500,0
20121206,56.3000,56.3300,55.8800,56.1200,3854365,0
20121207,56.2500,56.6400,56.2000,56.6100,3689211,0
20121210,56.6700,56.9500,56.4200,56.7500,3783968,0
20121211,57.0000,57.5900,56.9200,57.0600,4343155,0
20121212,57.3500,58.3500,57.1800,57.6700,5942456,0
20121213,57.6600,58.0000,57.5000,57.7200,4726104,0
20121214,57.5100,57.6500,56.5100,56.6500,5063134,0
20121217,56.9000,57.3500,56.7900,57.2700,5799282,0
20121218,57.7500,58.2200,57.6100,57.8200,7185013,0
20121219,57.4200,57.6900,56.7400,56.7900,6773114,0
20121220,56.8900,57.4100,56.8200,57.4000,5641715,0
20121221,57.1900,57.8100,56.3600,57.6500,11466538,0
20121224,57.5500,57.9400,57.4400,57.5300,2192733,0
20121226,57.6200,57.7100,57.0600,57.1300,3389111,0
20121227,57.1600,57.2500,55.8800,56.6900,5292124,0
20121228,56.4400,57.0400,56.3700,56.6700,4093927,0
20121231,56.4700,57.4900,56.2400,57.4800,5597074,0
20130102,58.3300,58.9500,58.3100,58.7500,6091398,0
20130103,58.8000,59.2600,58.6300,59.0000,5018524,0
20130104,59.0800,59.6600,58.4600,59.6100,4017102,0
20130107,59.2800,59.9900,59.2800,59.8600,3859689,0
20130108,59.6800,60.3200,59.5300,60.2000,4962096,0
20130109,60.4200,60.9000,60.1500,60.2600,5885535,0
20130110,60.4400,60.7900,60.0875,60.7900,6545460,0
20130111,60.5000,61.9700,60.3100,61.2400,10493482,0
20130114,60.7800,61.3900,60.7100,61.2100,5176552,0
20130115,60.1500,60.8400,60.0300,60.7600,6399068,0
20130116,60.8200,60.8500,60.4800,60.6200,4021737,0
20130117,61.1000,61.2000,60.5800,60.7400,4688877,0
20130118,59.8700,60.2800,58.9000,59.7800,9936100,0
20130122,59.6200,59.8980,59.0100,59.4000,7228354,0
20130123,59.2200,59.2900,58.8000,58.9300,6265310,0
20130124,59.1400,59.5100,59.0100,59.3000,5431338,0
20130125,59.5700,59.7000,59.1900,59.5000,4124428,0
20130128,59.3600,59.5500,58.7000,59.0700,5216214,0
20130129,59.0800,59.5700,58.9500,59.4500,5533439,0
20130130,59.2400,59.6700,59.1600,59.3300,5895468,0
20130131,59.3700,59.8200,58.8100,58.8100,5941572,0
20130201,59.3300,60.1200,59.3000,59.9100,6037103,0
20130204,59.4600,59.7400,59.2100,59.4100,4618557,0
20130205,59.7800,60.9000,59.6800,60.6600,6393924,0
20130206,59.9300,60.8100,59.9300,60.5600,6304547,0
20130207,60.5600,62.3350,60.5500,62.1400,11979687,0
20130208,62.0600,62.3300,61.4800,61.8000,6734994,0
20130211,61.7000,62.0500,61.3600,61.9800,3436008,0
20130212,62.0900,62.5590,61.9500,62.2000,4255159,0
20130213,62.4500,62.7600,61.8900,62.1000,3408905,0
20130214,62.0800,62.6500,61.8300,62.3400,4433246,0
20130215,62.5700,62.6800,61.4300,61.6900,5355442,0
20130219,61.6700,62.4000,61.6700,62.2800,3599489,0
20130220,62.0600,62.4700,61.8700,61.9100,5532971,0
20130221,61.8700,62.0000,61.1400,61.5400,5288041,0
20130222,61.8600,62.5800,61.7900,62.5700,5197361,0
20130225,62.7700,63.0000,61.9900,62.0200,8626897,0
20130226,62.0600,62.1800,61.5500,61.9200,5938052,0
20130227,61.7300,62.6000,61.6300,62.5000,4757140,0
20130228,62.4300,62.6500,61.8800,62.1500,5366723,0
20130301,61.8400,62.4900,61.5100,62.3700,5266056,0
20130304,62.2200,63.0000,62.0400,62.8900,4688346,0
20130305,63.2600,64.4200,63.0600,64.1200,7317873,0
20130306,64.4100,64.9400,64.3500,64.6500,5780885,0
20130307,64.7300,64.8800,64.1400,64.5600,4446677,0
20130308,64.6600,64.7600,63.6700,64.7000,5810008,0
20130311,64.7300,65.6200,64.7100,65.5000,5307952,0
20130312,65.6300,65.7900,65.0600,65.2900,5304772,0
20130313,65.2400,65.6000,65.1200,65.3000,4203812,0
20130314,65.4200,65.7500,65.2900,65.3800,3761146,0
20130315,65.6400,66.4300,65.3400,66.0900,10269034,0
20130318,65.0600,66.1300,64.7600,65.7800,4880320,0
20130319,65.9900,66.1400,64.8000,65.1300,4587410,0
20130320,65.4500,66.1347,65.4500,66.0000,4137770,0
20130321,65.8300,65.9900,65.2550,65.4100,3600096,0
20130322,65.5900,66.3500,65.5400,66.2200,3860829,0
20130325,66.5900,66.7700,65.8200,66.1000,6599382,0
20130326,66.4000,67.2400,66.3700,67.1700,4296016,0
20130327,66.6000,67.2600,66.6000,67.1500,2905064,0
20130328,67.3100,67.4800,67.0000,67.4600,4355496,0
20130401,67.4200,67.7500,67.0100,67.2600,3012629,0
20130402,67.3800,67.7600,67.1000,67.6400,3921782,0
20130403,67.6600,67.6900,66.0400,66.2500,5102025,0
20130404,66.4200,66.9600,66.3000,66.7300,3634398,0
20130405,65.7700,65.8000,64.7700,65.3000,6898242,0
20130408,65.5600,65.7784,65.1300,65.6000,4662225,0
20130409,65.6400,65.6800,65.1500,65.2200,4882274,0
20130410,65.4500,65.5800,65.3600,65.4000,7884960,0
20130411,65.4700,65.9250,65.2000,65.7400,6357698,0
20130412,65.4600,65.8500,65.1800,65.6800,3967929,0
20130415,65.5300,65.6000,64.0900,64.1000,7009304,0
20130416,64.5000,65.0500,64.2700,64.5900,6200406,0
20130417,64.1200,64.3100,63.4300,64.1300,6927697,0
20130418,64.0400,65.8890,63.6400,65.0400,10457930,0
20130419,65.3300,67.2500,65.3300,67.2400,8462013,0
20130422,67.1200,67.2500,66.2500,66.6600,5791530,0
20130423,66.8100,67.5400,66.6400,67.4500,4779916,0
20130424,67.4100,67.6200,67.0400,67.4200,4078199,0
20130425,67.7500,69.0500,67.6400,68.1300,5834140,0
20130426,68.1200,68.4050,67.5700,67.7500,4355754,0
20130429,68.0100,68.2000,67.6100,67.6300,2932961,0
20130430,67.8800,68.4800,67.6000,68.4100,4686785,0
20130501,68.2500,68.8530,68.1600,68.2800,3767224,0
20130502,68.4300,69.4700,68.3700,69.3800,3575826,0
20130503,69.9200,71.0900,69.9000,70.2300,6987378,0
20130506,70.2200,70.5800,69.9500,70.0600,4685226,0
20130507,70.0700,70.4600,69.9600,70.2400,4375021,0
20130508,69.9200,70.4200,69.5680,70.3100,3587475,0
20130509,70.2500,70.5100,69.7100,70.2100,3754829,0
20130510,70.1600,70.2500,69.6550,70.0800,3543084,0
20130513,70.0900,70.2100,69.3400,69.7900,5139397,0
20130514,69.9500,71.6100,69.8501,71.5100,6117658,0
20130515,71.3300,73.0400,71.3300,72.7800,5216257,0
20130516,72.6100,72.9500,72.1300,72.2300,3861519,0
20130517,72.2800,73.3800,72.2600,73.3200,4866760,0
20130520,73.3100,74.5400,73.2200,74.4000,5345587,0
20130521,74.4700,75.4600,74.4000,75.1100,5130971,0
20130522,75.4300,77.0100,74.2800,74.4400,12449460,0
20130523,73.8800,74.9900,73.6100,74.6900,7985123,0
20130524,74.0900,75.3500,73.9800,75.2700,5564003,0
20130528,75.9100,77.1200,75.8900,76.1600,7336263,0
20130529,75.8000,76.6550,75.3900,75.8300,5679253,0
20130530,76.0200,76.9000,75.9200,76.1400,5414396,0
20130531,76.1300,77.3850,75.7100,75.7100,7186369,0
20130603,75.8900,76.6700,75.6310,76.4700,6777886,0
20130604,76.5000,77.2400,75.9600,76.0600,5580221,0
20130605,75.9800,76.2800,74.6400,74.7600,6261324,0
20130606,74.7500,76.2500,74.6400,76.2400,5457462,0
20130607,76.6800,78.1200,76.4500,78.0400,6827944,0
20130610,77.9800,78.6150,77.6900,78.2800,4035313,0
20130611,77.6100,77.8500,76.5000,76.5200,5443579,0
20130612,76.9400,77.0000,74.6800,74.7200,7057259,0
20130613,74.4600,75.2600,73.7900,75.2100,6739212,0
20130614,74.7900,74.9800,72.7200,72.9700,8453689,0
20130617,73.6900,74.2150,73.3900,73.8400,6020826,0
20130618,74.0800,75.4700,74.0300,74.9800,5714675,0
20130619,74.9200,75.1000,74.1900,74.2300,5989460,0
20130620,73.7600,73.9950,72.8100,72.9200,5658329,0
20130621,73.3800,73.7900,72.3700,73.3100,7547492,0
20130624,72.5700,72.8400,71.6800,72.0100,6293049,0
20130625,72.6300,73.6500,72.5600,73.2300,4754300,0
20130626,73.6400,74.2500,73.3300,73.9000,4894827,0
20130627,74.3800,75.4300,74.3800,75.1200,4216892,0
20130628,75.0100,75.3300,74.3300,74.7600,7965245,0
20130701,75.5300,76.4550,75.4300,75.6400,5008504,0
20130702,75.4300,76.2900,74.3000,74.6200,5043301,0
20130703,74.0200,74.7800,73.9100,74.5800,3012072,0
20130705,75.3100,76.3700,75.1200,76.3100,4505458,0
20130708,76.9100,77.8115,76.8500,77.0400,5106797,0
20130709,77.7400,77.9500,77.0800,77.6100,3915474,0
20130710,77.3900,77.5699,75.9400,76.3300,4864725,0
20130711,77.5400,77.6200,76.5600,76.9400,5715100,0
20130712,77.3300,78.4500,77.2900,78.3300,4879600,0
20130715,78.6100,78.6300,77.5000,77.8500,4245560,0
20130716,78.0900,78.3400,77.7500,78.2700,4642051,0
20130717,75.3500,77.4500,74.6200,76.8000,16309980,0
20130718,75.4400,75.7500,73.8600,74.0100,10354102,0
20130719,73.6200,74.7380,73.4700,74.0600,8073788,0
20130722,74.4300,75.2000,74.2100,74.7100,5456610,0
20130723,75.0300,75.1800,74.3550,74.4100,4114774,0
20130724,74.8500,76.0700,74.7500,75.3600,6140092,0
20130725,75.0600,75.8100,75.0300,75.7700,4083712,0
20130726,75.5000,75.5500,74.4100,75.3400,3538188,0
20130729,75.1600,75.3600,74.3300,75.0600,3249375,0
20130730,75.4800,75.5400,74.8300,75.1900,3762171,0
20130731,75.1500,75.8600,73.4700,73.7700,10323171,0
20130801,74.5300,76.1000,74.5100,75.6300,5981331,0
20130802,75.6200,75.7301,75.0000,75.6900,2488503,0
20130805,75.4700,76.0400,75.2100,75.9300,2237069,0
20130806,75.8700,76.1000,75.4700,75.8100,2565951,0
20130807,75.4600,75.7070,74.8500,75.1400,3083919,0
20130808,75.7900,77.2700,75.4800,76.1900,3293582,0
20130809,76.1800,76.3600,75.0100,75.5000,3963605,0
20130812,75.1100,75.6100,74.8900,75.4900,2292606,0
20130813,75.4900,76.4400,74.8900,76.2300,2964929,0
20130814,76.0400,76.4300,75.7500,75.8800,2945521,0
20130815,75.2700,75.4300,74.6200,74.8800,3834457,0
20130816,74.8600,75.3500,74.6500,75.1700,4248237,0
20130819,75.1200,75.2100,74.3000,74.3400,3479003,0
20130820,74.4100,74.6700,73.8000,74.2700,2900821,0
20130821,74.0100,74.3300,73.2500,73.4400,2983131,0
20130822,73.6600,74.0000,73.4000,73.8600,2354898,0
20130823,73.8700,74.0000,73.1300,73.6500,2521379,0
20130826,73.7600,74.4700,73.4300,73.6100,2372305,0
20130827,72.8000,72.9300,71.7650,71.9100,3712581,0
20130828,71.7000,72.3400,71.5400,72.0100,2963188,0
20130829,71.8100,72.6200,71.5800,72.2200,2957050,0
20130830,72.1500,72.2400,71.4700,71.9100,3779472,0
20130903,72.5900,73.4100,72.1400,72.4300,3994061,0
20130904,72.5200,73.4950,72.2300,73.1400,2914696,0
20130905,73.1600,74.2300,72.8900,73.8000,3605800,0
20130906,73.9200,74.0200,72.4000,73.3500,3369196,0
20130909,73.5900,73.8100,73.1500,73.6600,3190717,0
20130910,74.2200,74.6600,74.0000,74.6000,3269145,0
20130911,74.7000,75.2200,74.4000,75.1800,3299329,0
20130912,75.2900,75.6100,74.9700,75.2900,2502216,0
20130913,75.5800,75.7500,75.0700,75.3000,2664414,0
20130916,76.3400,76.4300,75.4400,75.6000,4541649,0
20130917,75.6000,77.0000,75.6000,76.9200,4047119,0
20130918,76.9900,77.8100,76.5400,77.6400,4135979,0
20130919,77.8100,77.9000,77.1500,77.5700,3998910,0
20130920,77.6200,77.8900,77.1500,77.3200,10120123,0
20130923,77.2900,77.6600,76.1300,76.4400,4079381,0
20130924,76.3900,76.9400,75.9600,76.0700,3020128,0
20130925,76.1300,76.5600,75.6200,75.9900,3090317,0
20130926,76.0000,77.0000,75.7800,76.3200,2926950,0
20130927,76.0600,76.0900,75.4300,75.8900,2522523,0
20130930,74.9700,75.8500,74.6400,75.5200,3330490,0
20131001,75.6400,76.0100,75.4500,75.9300,2970703,0
20131002,75.1300,75.2900,74.1700,74.5800,4363610,0
20131003,74.1100,74.2900,73.3000,74.0200,4364703,0
20131004,73.8800,74.3251,73.6100,74.3100,2883534,0
20131007,73.5000,73.5300,72.9000,72.9400,3320417,0
20131008,73.0300,73.1000,72.1300,72.2200,3951464,0
20131009,72.3800,72.7100,72.0800,72.2200,4701450,0
20131010,73.1900,74.6700,73.0100,74.6600,3769850,0
20131011,74.6700,75.4450,74.4100,75.4000,3913859,0
20131014,75.3300,76.1100,75.1000,76.0700,3017164,0
20131015,75.6300,76.3590,75.2300,75.2500,4114310,0
20131016,75.6400,76.7500,75.4500,76.3200,6468191,0
20131017,77.9400,80.4000,77.8000,80.2300,10372383,0
20131018,80.1100,80.6800,79.3100,80.5200,7598375,0
20131021,80.4700,80.9900,80.3100,80.4000,3691526,0
20131022,80.7700,81.1700,80.4300,80.8700,3300010,0
20131023,80.5600,80.8200,80.0100,80.6300,2895056,0
20131024,80.7700,81.0000,80.4500,80.9000,3181810,0
20131025,80.7600,82.6700,80.7600,82.6100,6291115,0
20131028,82.7200,83.1400,82.0300,82.7600,4566061,0
20131029,83.1200,83.7400,82.9300,83.6600,3485304,0
20131030,83.7000,83.8300,82.8000,83.1000,3747903,0
20131031,82.7900,82.9900,81.6900,81.8000,5638802,0
20131101,82.1200,82.6400,81.7900,82.1600,3358873,0
20131104,82.4100,82.6400,81.7500,81.9300,2651283,0
20131105,81.6300,82.1300,81.0900,81.9000,2598070,0
20131106,82.5500,82.6000,81.8245,82.1200,2636880,0
20131107,82.3300,82.6000,80.8800,80.9200,3485963,0
20131108,81.3100,81.9500,81.0800,81.7800,4369510,0
20131111,81.5900,81.6800,81.1900,81.4000,2224187,0
20131112,81.2300,81.3500,80.5800,81.0300,2237273,0
20131113,80.5700,81.4700,80.2200,81.4400,2828191,0
20131114,81.6100,81.9100,81.3500,81.8900,2284072,0
20131115,83.0300,83.2550,82.3700,82.8000,4439659,0
20131118,82.8500,82.9800,82.1600,82.3400,3104783,0
20131119,82.3800,82.8800,82.2660,82.4600,2775011,0
20131120,82.9600,83.4200,81.9600,82.2500,3511744,0
20131121,82.6300,84.0000,82.5700,83.9500,4355359,0
20131122,83.9200,83.9300,83.3700,83.8500,2690261,0
20131125,84.3200,84.7601,84.0800,84.5900,3657829,0
20131126,84.7500,85.5900,84.7000,85.0900,4897289,0
20131127,85.2600,85.6550,84.9800,85.5900,2520022,0
20131129,85.8800,86.1900,85.5100,85.8000,2144567,0
20131202,86.0200,86.5300,85.1600,85.2900,3623462,0
20131203,84.8900,85.3300,84.2000,84.6100,3546119,0
20131204,84.2100,85.2400,83.7600,84.5000,3588807,0
20131205,84.2700,84.9900,84.1500,84.5400,3677829,0
20131206,85.5900,86.0900,85.3500,85.9300,2666576,0
20131209,86.1700,86.4000,85.3500,85.7500,2436507,0
20131210,85.3800,85.7400,85.0800,85.2900,2362757,0
20131211,85.2800,85.6700,83.8090,83.9000,3782340,0
20131212,83.7800,84.2800,83.2100,83.3000,3574325,0
20131213,83.3200,83.9200,83.2300,83.6800,3596186,0
20131216,83.9600,84.9700,83.9600,84.4450,3599041,0
20131217,84.7100,84.7150,83.9900,84.1100,2896919,0
20131218,84.3001,86.1200,83.5510,85.9900,5332346,0
20131219,85.9400,86.5300,85.9100,86.4100,3956320,0
20131220,86.7100,87.7800,86.4400,87.5700,6294709,0
20131223,88.0000,88.5800,87.9400,88.3100,3242658,0
20131224,88.3400,88.7400,88.1901,88.6900,1042661,0
20131226,88.9000,89.2300,88.7599,89.0000,1745279,0
20131227,88.8200,89.5100,88.8200,89.1900,1797438,0
20131230,89.1900,89.6201,89.1400,89.5900,1769019,0
20131231,89.8700,90.7900,89.5200,90.7300,3084500,0
20140102,90.9000,91.0800,89.3800,89.4500,5120019,0
20140103,89.1500,90.0800,88.6300,89.7400,3888564,0
20140106,89.7000,90.2500,89.3800,89.7000,2844831,0
20140107,90.1700,90.7000,89.0100,89.3600,4039511,0
20140108,88.6600,89.6400,88.6600,89.4100,3880302,0
20140109,89.8900,89.9300,88.0700,88.8800,3469242,0
20140110,89.2600,89.5600,88.0950,88.5500,2901681,0
20140113,88.5200,89.0000,86.8800,86.9900,5641388,0
20140114,87.0800,87.4500,86.0700,87.1200,4778234,0
20140115,87.4600,88.5300,87.0800,88.2500,4495476,0
20140116,88.0000,88.2400,87.2601,87.7800,3336545,0
20140117,91.8300,93.6200,90.5500,90.9700,15012583,0
20140121,91.9700,92.7100,89.6400,90.5900,7954764,0
20140122,90.6400,91.4200,90.6200,91.1300,3849166,0
20140123,90.4900,90.4900,88.6800,89.1700,5261291,0
20140124,88.5600,89.3690,86.6600,86.9500,6360684,0
20140127,87.1500,87.7700,85.7100,85.7200,5653519,0
20140128,85.8500,87.1800,85.6000,86.6400,4108711,0
20140129,86.2900,86.9000,85.4332,85.5500,3358104,0
20140130,86.4500,86.9800,86.0700,86.6200,4259912,0
20140131,85.2800,85.9100,84.9100,85.0200,4778814,0
20140203,84.9900,85.4200,82.7700,82.8600,5770127,0
20140204,83.1900,84.7100,82.6310,84.0000,5380458,0
20140205,83.5100,84.1200,82.9500,83.7200,3260150,0
20140206,84.5000,85.7600,84.3200,85.6900,5432386,0
20140207,85.9600,87.1700,85.7800,87.0000,4526594,0
20140210,87.8300,88.9600,87.5000,88.3400,5388045,0
20140211,88.3600,88.8400,88.1700,88.5800,3610805,0
20140212,88.6900,89.0500,88.4000,89.0200,2488737,0
20140213,88.3700,88.9800,88.0100,88.9000,2759782,0
20140214,88.8600,89.2700,88.2600,89.0000,2705492,0
20140218,88.8000,89.1400,88.2900,89.0200,3591615,0
20140219,88.8900,90.3200,88.7500,88.8400,4332272,0
20140220,88.8000,89.2300,88.1200,89.0100,4412162,0
20140221,89.0600,89.4100,88.5600,88.7500,3808678,0
20140224,88.7900,90.4300,88.7900,89.9200,3267762,0
20140225,90.0000,90.3700,89.1500,89.9100,2914759,0
20140226,90.1600,90.6900,89.2100,89.7300,4840187,0
20140227,89.6500,90.4300,89.5100,90.2900,3075588,0
20140228,90.2500,92.1350,90.0900,91.2800,4691121,0
20140303,90.6000,90.6300,89.1600,89.9700,3469406,0
20140304,91.0500,92.6800,91.0300,92.6100,3755559,0
20140305,92.5900,92.5900,91.9100,92.1400,3086478,0
20140306,92.5600,93.6400,92.3600,93.5200,3962682,0
20140307,94.1100,94.3500,93.3600,93.8600,3864611,0
20140310,93.6200,93.8800,93.1400,93.7000,2218705,0
20140311,93.8300,93.8800,93.0300,93.2000,1946279,0
20140312,92.6800,92.9200,91.9000,92.9000,2486089,0
20140313,93.2000,93.4800,90.4100,90.6900,3990350,0
20140314,90.5500,91.2200,89.6398,90.1700,3583900,0
20140317,90.5100,91.7300,90.4900,91.2600,3039966,0
20140318,91.2700,91.9700,91.1300,91.5900,2348331,0
20140319,91.6700,91.9600,90.2800,90.7300,3425706,0
20140320,90.4800,91.9000,90.2300,91.6900,3779744,0
20140321,92.7800,93.7200,91.3600,91.5200,6684544,0
20140324,91.6400,91.7500,90.2850,91.0100,2525775,0
20140325,91.3700,91.9000,90.6300,90.8400,2420122,0
20140326,91.3600,91.6899,89.6300,89.6600,3011622,0
20140327,89.7000,90.4300,89.2700,89.9900,3602751,0
20140328,90.2700,91.5600,90.0000,90.4600,3138927,0
20140331,91.0800,91.9400,89.8800,90.0300,5172409,0
20140401,90.4000,91.2300,90.2100,91.1700,2821615,0
20140402,90.8500,91.0900,90.1300,90.4000,2886716,0
20140403,90.6700,91.1999,90.4000,90.9800,2483562,0
20140404,91.1700,91.4000,89.0700,89.1700,2939772,0
20140407,89.0300,89.4300,86.5500,86.6000,5558259,0
20140408,86.6300,86.8000,85.5800,86.4900,3880357,0
20140409,86.9000,88.7200,86.6400,88.7200,3599617,0
20140410,88.4700,88.7450,85.3000,85.3600,5213765,0
20140411,84.9000,85.4450,83.9900,84.5400,4014277,0
20140414,85.0900,86.3400,84.0400,85.5000,4015913,0
20140415,85.8700,86.7300,84.3200,86.0400,3741860,0
20140416,86.8400,87.4800,86.4800,87.4000,4055995,0
20140417,87.1600,87.9200,85.1000,86.2200,9244808,0
20140421,86.3800,86.8550,86.1600,86.6700,3762330,0
20140422,86.7100,87.4400,86.4300,87.0700,3420444,0
20140423,87.0100,87.6400,86.6730,87.1300,3788218,0
20140424,87.2600,87.9800,86.9100,87.4100,3187102,0
20140425,87.0200,87.3000,86.6200,87.0300,4232260,0
20140428,87.4400,87.5800,85.8500,87.0600,4760553,0
20140429,87.3400,87.9500,87.1900,87.7900,2853035,0
20140430,87.6100,87.6600,86.9600,87.4300,4354497,0
20140501,87.5300,87.5750,86.3300,86.8200,4680412,0
20140502,86.7700,87.3100,86.4100,86.9300,3707385,0
20140505,86.0000,87.4200,85.7500,87.3600,3340078,0
20140506,87.2500,87.2500,86.0800,86.2000,3269355,0
20140507,86.7900,88.0500,86.1100,87.9800,4601515,0
20140508,87.8800,89.2800,87.6600,88.6200,4220350,0
20140509,88.4600,89.0300,88.1300,88.8400,2344736,0
20140512,89.4200,89.9700,89.3198,89.6600,2343786,0
20140513,89.6500,90.0000,89.0400,89.0900,2298535,0
20140514,89.1700,89.4300,88.3100,88.4600,2238503,0
20140515,88.2000,88.5800,87.1100,87.6000,3329234,0
20140516,87.6000,87.7600,86.9000,87.5000,3062417,0
20140519,87.1800,88.2200,87.1100,88.1200,2005193,0
20140520,87.8200,88.0500,86.8600,87.0900,2802816,0
20140521,87.5700,88.1400,87.3801,87.8600,2525553,0
20140522,87.7900,88.3900,87.5500,88.1500,2654758,0
20140523,88.1100,88.8600,88.0000,88.7800,1862385,0
20140527,89.6000,91.4700,89.3500,91.3900,5093826,0
20140528,91.3100,91.3600,90.6300,91.0600,2466846,0
20140529,91.1200,91.3000,90.5300,91.2800,2668484,0
20140530,91.0000,91.6800,90.8900,91.5000,3594761,0
20140602,91.7900,92.1100,91.4300,91.8900,2832071,0
20140603,91.6100,91.8500,91.2700,91.7300,2589094,0
20140604,91.5900,91.9000,91.3300,91.8100,2636958,0
20140605,91.9201,93.2100,91.5300,92.8000,3222994,0
20140606,92.9400,94.9400,92.8200,94.9100,4551113,0
20140609,95.0800,95.8800,94.6500,95.5700,3569665,0
20140610,95.0900,95.3900,94.6800,95.2800,2092733,0
20140611,94.9400,95.2550,94.6400,95.0800,1616745,0
20140612,95.3500,95.4800,94.3600,94.7600,2870488,0
20140613,94.9500,95.1700,94.3800,94.8500,1792975,0
20140616,94.3600,94.7500,93.8400,94.3700,2832531,0
20140617,94.3700,95.2000,94.0103,94.6600,2572316,0
20140618,94.7500,95.5900,94.0800,95.5600,2454768,0
20140619,95.4600,95.7000,94.5300,95.0700,3206376,0
20140620,95.5800,96.0400,95.0250,95.5400,5387379,0
20140623,95.3300,95.7500,94.7850,95.5100,2102451,0
20140624,95.0900,95.5500,94.2501,94.4300,2088726,0
20140625,94.2600,95.2100,94.2000,94.6400,2398358,0
20140626,94.8300,94.9400,93.5365,94.3000,2594797,0
20140627,94.2500,95.0500,94.1300,94.9300,3630657,0
20140630,95.0000,95.3400,94.5500,94.8700,2634267,0
20140701,95.4200,96.2400,95.2800,95.3500,3026313,0
20140702,95.1900,95.7800,95.0600,95.2100,1595457,0
20140703,95.5800,95.9400,95.2200,95.8400,1633771,0
20140707,95.5000,95.6600,95.1200,95.4000,1962805,0
20140708,94.9200,95.0100,93.5700,94.5700,2828746,0
20140709,95.4400,95.5500,94.4050,94.7400,2646347,0
20140710,93.5500,94.8100,93.1600,94.4600,2230008,0
20140711,94.2700,94.5900,93.7500,94.4700,2108544,0
20140714,95.2300,95.5800,94.4300,94.5400,2387991,0
20140715,94.7900,95.1600,94.0000,94.4500,3499169,0
20140716,94.8100,95.0900,94.2700,94.4700,2738019,0
20140717,93.9600,94.7000,92.9100,92.9900,3117458,0
20140718,93.3200,93.9300,93.1000,93.5300,3363043,0
20140721,93.2900,93.4000,92.3800,92.8800,2321810,0
20140722,93.5100,94.0600,93.2200,93.3700,2411581,0
20140723,93.1900,93.5900,92.8200,93.2800,1984801,0
20140724,93.3300,93.6200,92.8500,93.1500,3023420,0
20140725,92.7400,93.0700,91.5800,91.9300,3909866,0
20140728,91.9000,92.0300,90.9000,91.8600,4274196,0
20140729,91.8300,92.2300,91.5100,91.7100,4778288,0
20140730,92.1100,92.3200,90.0400,90.9100,5069546,0
20140731,90.0700,90.2600,87.9900,88.0000,7564147,0
20140801,87.4100,87.7400,85.7500,86.4700,12259111,0
20140804,86.6000,87.2400,86.4500,86.9300,5743766,0
20140805,86.6500,87.0199,85.8900,86.3600,5004396,0
20140806,86.0400,86.7850,86.0000,86.4000,4805926,0
20140807,86.7900,87.1400,85.8900,86.0200,4539209,0
20140808,86.0900,87.5100,85.9100,87.4700,4206909,0
20140811,87.9200,88.1600,86.9400,86.9500,3594371,0
20140812,87.0000,87.0900,86.7000,87.0800,3106640,0
20140813,87.4400,88.0650,87.1600,87.4000,2590641,0
20140814,87.5000,87.8042,87.1000,87.2700,3498785,0
20140815,87.7800,87.8800,86.2300,86.6000,3295617,0
20140818,87.2900,87.4800,86.9800,87.1600,2672035,0
20140819,87.5800,88.2800,87.4500,88.1200,3523886,0
20140820,88.0100,88.6500,87.9000,88.4900,3143040,0
20140821,88.6400,89.3250,88.5900,89.1400,3019283,0
20140822,88.8900,89.5100,88.8250,88.8800,2803133,0
20140825,89.5600,90.2200,89.3200,89.5900,3730046,0
20140826,89.6100,89.9300,89.0800,89.1500,2934587,0
20140827,89.2500,89.5899,88.9900,89.2400,2632512,0
20140828,88.8400,89.3300,88.6100,89.0200,3324915,0
20140829,89.3700,89.7000,89.0900,89.5500,2673218,0
20140902,89.9000,90.1300,89.2800,89.7200,3592108,0
20140903,90.1300,90.4900,90.0000,90.1400,2935072,0
20140904,90.1100,90.4600,89.4200,89.6500,2599473,0
20140905,89.6400,89.7400,89.0200,89.6100,2575907,0
20140908,89.4000,89.8300,88.6200,88.9300,3621528,0
20140909,88.8500,88.9000,87.7500,87.9000,4021206,0
20140910,88.1000,88.6600,88.0100,88.4100,3471011,0
20140911,88.0100,88.6000,87.8800,88.4200,2757034,0
20140912,88.1800,88.3000,87.4400,87.6400,4739054,0
20140915,88.3500,88.3500,87.1100,87.3800,3986981,0
20140916,87.1600,88.7000,86.8800,88.3600,5951014,0
20140917,88.6100,89.5600,88.3300,89.0700,4460724,0
20140918,89.3300,90.5900,89.3100,90.1000,4309814,0
20140919,90.6800,90.6800,89.4200,89.7000,7126551,0
20140922,89.5800,90.0900,88.9000,88.9900,3143756,0
20140923,88.5500,89.2600,88.2320,88.3100,3715997,0
20140924,88.4700,88.6500,87.8700,88.5200,5089940,0
20140925,88.5100,88.8200,86.7600,86.7600,5647980,0
20140926,87.1600,88.6699,86.9500,88.3700,4480408,0
20140929,87.6300,88.0250,87.1400,87.9500,3304057,0
20140930,88.2000,88.3200,87.3500,87.5400,3867066,0
20141001,86.9000,87.3100,85.5100,85.8100,4786195,0
20141002,86.3900,86.5000,85.0600,85.8700,4217094,0
20141003,86.6600,87.3050,86.2200,87.1600,4601352,0
20141006,87.6800,87.9670,86.7600,87.0300,3148903,0
20141007,86.4500,86.4500,85.3300,85.3500,3911200,0
20141008,85.4100,87.4700,85.0039,87.4100,4238301,0
20141009,87.3300,87.9800,85.8200,85.8900,5396567,0
20141010,85.7800,86.7000,84.9900,84.9900,4235195,0
