DATE, OPEN, HIGH, LOW, CLOSE, VOL, p
20010102,47.4600,49.5000,47.3000,48.2200,2300000,0
20010103,48.2200,48.6000,46.2000,46.7000,1100000,0
20010104,46.6000,46.8000,45.0400,45.8800,1105000,0
20010105,45.8000,45.8000,44.8000,44.9800,830000,0
20010108,45.0600,45.5000,43.6400,44.8400,800000,0
20010109,45.0800,46.0800,43.9600,44.0000,985000,0
20010110,44.1200,44.8600,43.0000,44.8600,1320000,0
20010111,44.9200,45.0000,42.9600,43.4000,925000,0
20010112,43.3000,43.9600,42.8400,43.8000,890000,0
20010116,43.8800,45.1000,43.8200,44.5400,895000,0
20010117,45.2000,45.6600,44.8000,45.1000,425000,0
20010118,45.1600,45.7800,45.1000,45.3800,465000,0
20010119,45.5200,45.6000,44.7600,44.8400,305000,0
20010122,44.8400,44.8400,44.8400,44.8400,0,0
20010123,44.9000,45.1400,44.2200,44.7200,575000,0
20010124,44.5600,44.6200,44.1800,44.3200,365000,0
20010125,44.0600,44.6200,44.0600,44.4800,320000,0
20010126,44.6400,44.8200,44.4000,44.4800,395000,0
20010129,44.6000,45.0600,44.3000,44.5800,475000,0
20010130,44.5800,45.5600,44.3400,45.5200,700000,0
20010131,45.5600,45.5600,44.6400,45.0000,605000,0
20010201,45.0000,46.0000,44.9200,46.0000,955000,0
20010202,46.0400,46.9800,45.9400,46.6400,600000,0
20010205,46.6400,46.8700,45.5000,46.0200,820000,0
20010206,46.1600,46.2000,45.5000,45.5000,290000,0
20010207,45.4400,45.6600,45.0000,45.0000,415000,0
20010208,45.2800,46.2000,45.2800,46.0600,500000,0
20010209,46.0600,46.2400,45.7400,45.8400,450000,0
20010212,45.7400,46.5600,45.7400,46.3000,580000,0
20010213,46.5000,46.9600,46.3800,46.9600,910000,0
20010214,46.8000,47.2000,46.3600,46.4600,520000,0
20010215,47.2400,47.9600,46.2000,46.4400,1010000,0
20010216,46.5000,46.6400,46.3200,46.5600,460000,0
20010220,46.6000,46.6600,45.4200,45.7400,305000,0
20010221,45.7400,46.3800,45.5000,45.6800,335000,0
20010222,45.6800,46.1600,45.3600,45.7400,430000,0
20010223,45.6000,45.8200,45.4000,45.5000,345000,0
20010226,45.5000,46.8600,45.4000,46.6400,1190000,0
20010227,46.6400,47.2400,46.3800,47.2200,345000,0
20010228,47.3000,47.3400,46.5600,46.7800,865000,0
20010301,46.5000,46.7800,45.9400,46.7600,625000,0
20010302,46.7600,47.8800,46.1200,46.4200,780000,0
20010305,46.3000,47.6000,46.2000,47.4000,870000,0
20010306,47.2000,47.3800,47.0000,47.3800,455000,0
20010307,47.4400,47.7400,47.2600,47.4400,365000,0
20010308,47.4400,47.9600,47.3000,47.7200,260000,0
20010309,47.6000,47.9000,47.1600,47.4600,355000,0
20010312,48.0000,48.0000,46.0400,46.3200,1190000,0
20010313,46.2000,46.6200,45.9800,46.1200,690000,0
20010314,44.9200,45.8600,43.6400,43.8400,1030000,0
20010315,44.3200,45.5800,44.3200,45.1800,1025000,0
20010316,44.7000,44.7400,42.6000,43.2400,960000,0
20010319,42.8000,43.4000,42.1800,43.2200,600000,0
20010320,43.2400,43.3400,42.7200,43.0000,1230000,0
20010321,42.6000,43.4800,42.2600,43.1800,825000,0
20010322,42.5000,43.0600,41.7000,42.8800,1585000,0
20010323,43.3200,44.3600,43.2000,44.3600,850000,0
20010326,44.4000,44.8800,44.0700,44.2600,430000,0
20010327,44.3600,45.4800,43.9400,45.3200,395000,0
20010328,44.8600,44.8600,43.1400,43.1400,305000,0
20010329,42.8400,43.6600,41.9200,42.1000,730000,0
20010330,43.2000,43.7600,42.6000,43.5200,515000,0
20010402,43.3200,43.4000,42.2000,42.5000,370000,0
20010403,42.2400,42.4000,41.8000,41.9400,365000,0
20010404,42.0000,43.9000,41.5000,43.2800,680000,0
20010405,43.6400,45.3000,43.6400,45.3000,1065000,0
20010406,44.5000,45.3600,44.4000,44.5000,440000,0
20010409,44.8400,45.1000,44.1200,44.2000,380000,0
20010410,44.2000,44.2000,42.9200,43.0200,665000,0
20010411,43.1000,43.2800,42.7000,43.0000,245000,0
20010412,43.0000,43.0800,42.5000,42.6000,415000,0
20010416,42.6000,43.1800,42.5000,42.8000,400000,0
20010417,42.6600,45.1000,42.6600,45.0400,1210000,0
20010418,45.2600,46.0000,45.1200,45.3400,895000,0
20010419,45.6000,46.4400,45.6000,45.9200,715000,0
20010420,46.0000,46.0600,45.5400,45.7000,360000,0
20010423,45.6000,45.7000,45.4200,45.6400,185000,0
20010424,45.9400,46.4200,44.5800,44.6800,260000,0
20010425,44.9200,45.4600,43.5000,43.7600,905000,0
20010426,44.1200,44.5600,43.7000,44.0400,440000,0
20010427,44.2600,45.4000,43.8000,44.7000,455000,0
20010430,45.0000,45.8000,44.8000,45.5000,690000,0
20010501,45.5000,45.9800,45.4000,45.6000,590000,0
20010502,45.7000,45.7000,45.0200,45.3000,475000,0
20010503,45.1000,45.3600,44.6000,45.3200,370000,0
20010504,45.3200,45.9000,45.1600,45.8600,260000,0
20010507,45.8000,46.4400,45.8000,46.3800,750000,0
20010508,46.5000,46.5800,46.0400,46.1200,430000,0
20010509,46.1200,46.1200,45.8200,45.8600,465000,0
20010510,45.9600,46.1400,45.3600,45.4400,525000,0
20010511,45.4000,45.4600,45.0400,45.3600,225000,0
20010514,45.0800,45.1800,44.4200,44.8400,800000,0
20010515,44.8000,44.9400,44.6400,44.8600,585000,0
20010516,44.7000,44.9600,44.5800,44.7200,630000,0
20010517,44.8000,44.8000,44.5400,44.5600,935000,0
20010518,44.6600,44.9400,44.5000,44.8000,1545000,0
20010521,44.8600,45.3400,44.6000,45.2400,695000,0
20010522,45.4800,45.4800,45.2000,45.2400,565000,0
20010523,45.0800,45.3400,44.7200,45.3400,340000,0
20010524,45.4000,45.4800,44.7200,45.0600,395000,0
20010525,44.8600,45.3400,44.8000,45.2000,230000,0
20010529,45.5200,45.7400,45.2400,45.4000,255000,0
20010530,45.4000,45.6000,45.1200,45.2800,500000,0
20010531,45.4000,45.5600,45.2600,45.4400,250000,0
20010601,45.8800,45.8800,45.2600,45.6000,785000,0
20010604,45.5000,45.7800,45.2800,45.6400,200000,0
20010605,45.7400,45.8000,45.4400,45.6400,160000,0
20010606,45.7600,46.6000,45.6000,46.0000,920000,0
20010607,45.6800,46.1000,45.5000,45.5800,350000,0
20010608,45.3600,45.5000,45.0000,45.3400,285000,0
20010611,45.0200,45.3400,44.8800,45.1600,235000,0
20010612,45.0600,45.6600,44.6800,45.6600,380000,0
20010613,45.7800,45.8600,45.5200,45.7000,705000,0
20010614,45.5600,45.6800,45.1800,45.2000,175000,0
20010615,45.0000,45.2600,43.4000,43.7600,980000,0
20010618,43.8000,44.2800,43.4200,44.1900,355000,0
20010619,44.3800,44.7200,43.9000,43.9000,195000,0
20010620,44.0000,44.1600,43.5000,43.7800,265000,0
20010621,43.8000,43.8200,43.0200,43.0200,295000,0
20010622,43.4600,44.7000,43.2200,44.7000,590000,0
20010625,44.4600,44.4800,43.9600,44.3200,205000,0
20010626,44.2000,44.7600,44.0600,44.7400,295000,0
20010627,44.8000,45.6000,44.6000,45.0400,1010000,0
20010628,45.0400,45.6400,45.0400,45.1600,475000,0
20010629,45.1600,46.1000,45.1600,46.0000,480000,0
20010702,46.0000,46.2800,45.7600,45.9400,825000,0
20010703,46.0800,46.0800,45.6400,45.9000,100000,0
20010705,45.5200,45.9400,45.5000,45.7800,185000,0
20010706,45.8000,47.0600,45.3200,46.7200,1975000,0
20010709,46.7600,47.3400,46.6000,47.1000,855000,0
20010710,47.0000,47.2000,46.4200,46.9600,600000,0
20010711,47.0600,47.0800,46.7600,46.9400,535000,0
20010712,46.9400,47.0000,45.5600,46.0000,270000,0
20010713,46.2400,46.2400,45.9000,46.0000,315000,0
20010716,46.1400,46.1400,45.4050,45.4200,20000,0
20010717,45.5400,46.1200,45.5400,45.9200,15000,0
20010718,46.0000,46.0700,45.8000,45.8000,20000,0
20010719,46.2600,46.3600,45.2000,45.2800,270000,0
20010720,45.2000,45.4000,45.0800,45.2600,165000,0
20010723,45.4000,45.5000,45.2000,45.2400,10000,0
20010724,45.2800,45.4800,45.0000,45.0000,130000,0
20010725,45.1600,45.3000,45.0000,45.2800,175000,0
20010726,45.4000,45.4600,45.1200,45.2600,30000,0
20010727,45.2000,45.4000,45.1200,45.2400,40000,0
20010730,45.2600,45.3400,45.0000,45.0000,15000,0
20010731,45.2000,45.9800,45.2000,45.9200,35000,0
20010801,45.9200,46.2400,45.8200,46.2200,50000,0
20010802,46.2200,46.2800,44.9400,45.0200,275000,0
20010803,45.3000,45.4400,44.8000,45.1200,210000,0
20010806,45.3000,45.7600,45.2200,45.7600,60000,0
20010807,45.9800,46.0400,45.7200,45.8000,95000,0
20010808,45.9000,46.0000,45.5600,45.9000,55000,0
20010809,45.8000,46.2400,45.7600,46.2350,40000,0
20010810,46.3000,46.3000,45.7400,45.7400,20000,0
20010813,45.9000,46.3400,45.9000,46.1600,25000,0
20010814,46.3600,46.3600,46.1000,46.1000,60000,0
20010815,46.2600,46.4000,46.0400,46.2600,160000,0
20010816,46.3600,46.5000,46.2600,46.3600,115000,0
20010817,46.3600,46.3600,46.0000,46.1400,40000,0
20010820,45.8600,46.5600,45.8600,46.5400,5000,0
20010821,46.5400,46.6800,46.3000,46.3600,105000,0
20010822,46.3800,46.5400,46.3000,46.4200,170000,0
20010823,46.4000,46.6400,46.3000,46.5600,95000,0
20010824,46.3600,46.5600,46.3600,46.4000,50000,0
20010827,46.4000,46.5800,46.4000,46.5000,30000,0
20010828,46.4800,46.6200,46.3400,46.6000,25000,0
20010829,46.6000,46.6002,46.4200,46.5000,40000,0
20010830,46.5200,46.5800,46.3000,46.4600,390000,0
20010831,46.3400,46.5000,46.0600,46.2400,435000,0
20010904,46.0400,46.5800,46.0400,46.3000,290000,0
20010905,46.3200,46.3400,46.1000,46.3200,245000,0
20010906,46.1200,46.7400,46.0000,46.6000,805000,0
20010907,46.6600,46.6600,45.8000,45.8000,10000,0
20010910,45.5000,45.5800,44.7400,45.4600,230000,0
20010911,45.4600,45.4600,45.4600,45.4600,0,0
20010917,41.1000,43.9800,41.1000,42.6600,2235000,0
20010918,42.6000,43.1300,42.2400,42.4600,165000,0
20010919,42.2400,42.3600,40.7200,40.9600,290000,0
20010920,40.1000,42.2000,39.5400,41.7000,270000,0
20010921,40.6600,42.3400,40.6600,41.6800,115000,0
20010924,42.1600,42.5000,41.5200,42.4600,505000,0
20010925,42.2000,43.4600,42.1000,43.4000,1840000,0
20010926,43.8800,45.3200,43.8800,45.2400,205000,0
20010927,45.3600,46.4800,45.3600,46.3000,880000,0
20010928,46.4200,47.1600,46.4200,46.6000,515000,0
20011001,46.2000,46.8400,45.5400,46.7000,445000,0
20011002,46.7000,46.7800,46.5000,46.7400,370000,0
20011003,46.7400,49.2000,46.7400,48.5000,3070000,0
20011004,48.2000,49.0200,47.7000,47.7200,115000,0
20011005,47.5400,48.2600,46.3600,48.0000,75000,0
20011008,48.1200,48.7400,48.0200,48.3400,140000,0
20011009,48.3400,48.7000,48.0400,48.7000,365000,0
20011010,49.1200,50.0000,48.3000,49.8600,845000,0
20011011,49.9800,50.3000,49.6600,49.8800,80000,0
20011012,49.6800,49.6800,48.3200,49.0000,120000,0
20011015,49.3400,50.0000,48.5000,50.0000,300000,0
20011016,49.6600,50.1400,49.6200,49.7800,990000,0
20011017,49.8800,50.1200,49.4000,49.4000,250000,0
20011018,49.5000,49.9400,49.5000,49.6402,45000,0
20011019,49.6600,49.8800,49.2200,49.7700,60000,0
20011022,49.9600,50.0400,49.5400,49.6400,35000,0
20011023,49.5600,49.6000,49.0000,49.0000,535000,0
20011024,49.1400,49.5950,48.9400,48.9600,115000,0
20011025,48.8600,49.2800,48.8000,48.9000,40000,0
20011026,48.8000,48.9400,48.2600,48.3800,255000,0
20011029,48.0000,48.2800,47.5800,48.0002,15000,0
20011030,48.2600,48.2600,46.4000,46.6000,120000,0
20011031,46.6800,47.8000,46.5000,47.0800,95000,0
20011101,47.2000,48.0000,46.6200,47.7400,55000,0
20011102,47.7000,48.3200,47.3000,48.0800,35000,0
20011105,48.4800,48.6000,47.5400,47.5400,80000,0
20011106,47.2800,48.7000,47.0000,48.5600,145000,0
20011107,48.0600,48.4000,47.0400,47.1200,55000,0
20011108,47.4000,47.7600,47.0000,47.1800,35000,0
20011109,47.2200,47.2200,46.0200,46.3000,165000,0
20011112,45.6000,46.5600,44.8000,45.6000,130000,0
20011113,45.9000,46.4800,44.9600,45.2400,280000,0
20011114,45.4400,45.6000,45.2000,45.4000,270000,0
20011115,45.4000,45.4800,44.7000,44.7000,130000,0
20011116,44.7000,45.1600,44.4800,44.6400,85000,0
20011119,44.9800,45.1200,44.2200,44.2600,220000,0
20011120,44.6200,45.2000,44.4000,45.0000,215000,0
20011121,44.8600,45.1400,44.5600,44.9000,60000,0
20011123,45.1000,45.2800,45.0000,45.2000,0,0
20011126,45.3400,45.3800,44.5200,44.7400,50000,0
20011127,44.7400,45.0000,44.2000,45.0000,140000,0
20011128,45.0000,45.6000,44.8400,45.4600,70000,0
20011129,45.7200,47.4000,45.6800,46.6800,95000,0
20011130,46.6800,46.8000,45.9600,46.6600,465000,0
20011203,46.7000,46.8800,46.5000,46.6000,15000,0
20011204,46.6000,47.0000,46.5000,46.6000,465000,0
20011205,46.8600,47.3400,46.5400,46.6800,10000,0
20011206,46.6800,46.7600,45.6200,46.4000,315000,0
20011207,47.0000,47.0000,45.8000,45.9000,100000,0
20011210,45.6400,45.7400,44.8800,45.0200,225000,0
20011211,45.0400,46.4800,44.8000,45.4800,60000,0
20011212,45.4800,46.2800,45.1600,46.0000,70000,0
20011213,45.6000,45.8800,45.0600,45.5400,0,0
20011214,45.5600,46.6600,45.0400,46.6600,45000,0
20011217,46.5400,46.9200,46.0400,46.8400,165000,0
20011218,46.8000,46.8400,45.6800,46.4200,165000,0
20011219,46.6800,47.1400,46.5600,47.0400,40000,0
20011220,47.2000,48.0000,46.7200,47.2800,395000,0
20011221,47.1600,47.5400,47.1000,47.1000,65000,0
20011224,47.1000,47.4600,47.1000,47.3400,65000,0
20011226,47.3200,47.7000,47.3200,47.6600,940000,0
20011227,47.6800,48.6000,47.5600,48.5400,210000,0
20011228,48.9000,49.5400,48.6400,49.5400,265000,0
20011231,49.3600,50.5000,49.1000,50.5000,500000,0
20020102,49.8000,49.8000,48.5000,49.6800,305000,0
20020103,49.6800,49.9800,49.2400,49.4000,255000,0
20020104,49.4200,49.4200,48.7000,49.1400,385000,0
20020107,49.4800,49.6000,49.0000,49.1800,270000,0
20020108,48.8000,48.9400,47.7400,47.7600,15000,0
20020109,47.5200,48.7400,47.5000,48.5000,105000,0
20020110,48.8800,49.0800,47.8200,47.9000,45000,0
20020111,48.0000,49.2800,47.9998,49.2600,220000,0
20020114,48.8000,49.4800,48.8000,49.3800,200000,0
20020115,49.5600,49.8000,49.5000,49.6000,190000,0
20020116,49.6000,49.8000,49.2000,49.6400,135000,0
20020117,49.9000,49.9200,49.5600,49.9000,120000,0
20020118,49.9000,49.9800,49.7600,49.9800,70000,0
20020122,49.8000,49.8800,49.1400,49.6000,25000,0
20020123,49.4000,49.4400,48.8400,49.0000,165000,0
20020124,49.0600,49.4400,49.0400,49.3200,5000,0
20020125,49.1000,49.5600,49.0000,49.2400,0,0
20020128,49.3000,49.6000,49.2000,49.5600,100000,0
20020129,49.5600,49.5600,48.7200,49.1800,55000,0
20020130,49.3200,49.3400,48.8200,49.1000,120000,0
20020131,49.3000,49.3200,48.6000,49.0600,85000,0
20020201,49.3400,49.3400,48.8400,48.8400,50015000,0
20020204,48.8400,49.0600,48.6200,48.7000,380000,0
20020205,48.8000,49.1000,48.2400,48.5600,230000,0
20020206,48.2600,48.9400,48.2000,48.2000,85000,0
20020207,48.2000,48.6400,48.0000,48.2600,25000,0
20020208,48.5200,49.0000,48.5200,48.8000,15000,0
20020211,48.8000,49.1000,48.4400,49.0600,80000,0
20020212,49.1400,49.1400,48.6200,49.0200,30000,0
20020213,48.9000,49.3800,48.6400,49.2200,40000,0
20020214,49.3000,49.3400,48.8600,49.0000,75000,0
20020215,49.0600,49.1200,48.6600,48.9000,110000,0
20020219,48.9000,48.9600,48.5200,48.6600,245000,0
20020220,48.6800,48.7800,48.4400,48.6800,30000,0
20020221,48.9000,49.0400,48.3000,48.6400,185000,0
20020222,48.4000,49.3400,48.4000,48.9000,105000,0
20020225,49.0800,49.1200,48.5000,48.6400,135000,0
20020226,48.8600,49.1600,48.5400,49.1000,45000,0
20020227,49.1000,49.1200,48.4200,48.5000,335000,0
20020228,48.6800,48.7000,48.4000,48.5000,5000,0
20020301,48.7000,48.9600,48.6000,48.9000,55000,0
20020304,48.6800,48.7600,48.2400,48.4400,50000,0
20020305,48.2000,48.3200,47.9600,48.0200,225000,0
20020306,47.7200,47.9400,46.9000,47.0000,285000,0
20020307,46.9000,47.0000,45.7000,46.5600,1735000,0
20020308,47.0000,47.9800,47.0000,47.9400,405000,0
20020311,47.1400,47.8400,46.8400,47.8000,665000,0
20020312,47.2000,47.9000,47.2000,47.6000,170000,0
20020313,47.6000,47.6600,47.2400,47.6600,365000,0
20020314,47.4000,48.2800,47.4000,48.0600,180000,0
20020315,47.9600,48.8000,47.6600,48.6800,130000,0
20020318,49.3400,49.4000,49.0000,49.0800,300000,0
20020319,49.0800,49.0800,48.6000,48.9200,30000,0
20020320,48.8000,49.8000,48.5800,48.7600,400000,0
20020321,48.1000,48.5400,48.0400,48.2000,75000,0
20020322,48.0000,48.3400,47.7000,47.7400,340000,0
20020325,47.8800,47.9800,47.6600,47.7400,95000,0
20020326,47.6600,48.0800,47.5800,47.7200,35000,0
20020327,47.6600,47.9400,47.5600,47.5600,60000,0
20020328,47.7400,47.8400,47.0000,47.3800,135000,0
20020401,47.2800,47.2800,46.7000,47.2000,90000,0
20020402,47.1400,48.3000,46.9200,48.1400,355000,0
20020403,48.2000,48.4000,47.8400,48.0600,45000,0
20020404,47.2000,47.6000,47.2000,47.3600,65000,0
20020405,47.2600,47.6800,47.1600,47.3600,30000,0
20020408,47.2400,47.4600,46.9000,47.0200,545000,0
20020409,47.1000,47.8800,47.0200,47.7400,570000,0
20020410,47.8400,47.8400,47.1800,47.3600,200000,0
20020411,47.3400,47.3400,46.9000,47.0600,140000,0
20020412,47.1400,47.4000,47.0400,47.1200,440000,0
20020415,47.2600,47.2600,46.7600,47.0000,0,0
20020416,46.9000,47.4000,46.8000,46.8000,140000,0
20020417,46.8000,47.4000,46.7600,46.9400,245000,0
20020418,46.9400,47.3000,46.8600,46.9600,275000,0
20020419,46.9800,47.2400,46.8000,46.9000,30000,0
20020422,46.8000,46.8000,46.3000,46.6000,300000,0
20020423,46.7000,47.7800,46.6600,47.7400,200000,0
20020424,47.8000,48.1400,47.5800,47.6000,115000,0
20020425,47.4400,47.5600,47.2000,47.4000,65000,0
20020426,47.3800,47.3800,46.5000,46.5000,150000,0
20020429,47.6400,47.9000,47.2400,47.7600,190000,0
20020430,48.0000,48.8000,47.8400,48.6600,230000,0
20020501,48.9000,49.9000,48.6600,49.8000,310000,0
20020502,49.3400,49.8000,49.1000,49.3600,230000,0
20020503,49.0000,49.4400,48.2000,49.4000,145000,0
20020506,49.9800,49.9800,48.7000,48.9000,660000,0
20020507,49.2600,49.9800,49.0000,49.9800,225000,0
20020508,49.9800,50.1800,49.5600,49.9800,130000,0
20020509,49.8400,50.2000,49.7600,50.1800,55000,0
20020510,50.2800,50.7600,50.1000,50.3000,110000,0
20020513,50.8000,51.8800,50.8000,51.6800,65000,0
20020514,51.9400,52.0000,51.4600,51.8800,150000,0
20020515,51.8200,52.4000,51.6400,51.9800,345000,0
20020516,52.0000,52.2800,51.5400,51.7800,15000,0
20020517,52.1200,52.1800,51.5600,52.1200,20000,0
20020520,52.1200,52.1200,52.1200,52.1200,0,0
20020521,51.6000,51.8400,51.4600,51.6000,45000,0
20020522,51.6200,51.6200,50.0000,50.4000,250000,0
20020523,50.7200,50.7800,50.2400,50.2400,55000,0
20020524,50.2400,51.0400,50.2400,50.9600,220000,0
20020528,51.2600,51.3000,50.9000,51.1200,35000,0
20020529,50.9000,51.1000,50.2000,50.2000,10000,0
20020530,50.0100,50.2400,49.4000,49.4800,150000,0
20020531,49.6000,50.0800,49.4400,49.4400,15000,0
20020603,49.6000,49.7800,48.8200,48.8200,10000,0
20020604,49.2000,49.8800,47.9800,49.6800,845000,0
20020605,49.8800,50.3000,49.1600,49.2400,10000,0
20020606,49.2000,50.2000,48.7600,49.7800,60000,0
20020607,49.4000,49.8600,49.2000,49.5400,35000,0
20020610,49.6000,49.6600,49.0000,49.0000,345000,0
20020611,48.9400,49.3400,48.0600,48.2000,35000,0
20020612,48.0800,48.7600,48.0200,48.6400,15000,0
20020613,49.1200,49.5400,48.8600,49.2000,15000,0
20020614,48.9400,48.9400,48.3600,48.6200,90000,0
20020617,48.8000,49.3800,48.7400,49.1400,15000,0
20020618,49.2000,49.3400,49.1000,49.1000,30000,0
20020619,49.2000,49.2200,48.0000,48.1600,135000,0
20020620,48.1600,48.5200,48.1200,48.2400,30000,0
20020621,48.2000,48.3600,47.7000,48.1000,65000,0
20020624,48.1600,48.2000,46.3200,47.2600,490000,0
20020625,47.7000,47.8600,46.1200,46.2400,305000,0
20020626,45.7000,45.8600,44.3000,45.0400,265000,0
20020627,45.6800,46.0800,44.4000,45.1400,110000,0
20020628,45.1400,46.1800,44.5800,44.6800,140000,0
20020701,45.2200,45.5002,44.1200,44.4000,50000,0
20020702,44.0200,44.7600,43.6000,43.6200,220000,0
20020703,43.5400,44.5200,43.5200,44.3000,365000,0
20020705,44.8400,45.5000,44.8000,45.1200,165000,0
20020708,45.5400,46.2800,45.4400,45.9400,50000000,0
20020709,46.2000,46.7800,45.9200,46.3000,70000,0
20020710,46.6000,46.6800,45.8000,45.8200,595000,0
20020711,45.1000,45.4800,44.6800,45.0000,85000,0
20020712,44.9400,45.0000,43.5200,44.1200,240000,0
20020715,44.4000,44.4000,43.1200,43.5000,155000,0
20020716,43.4000,44.6400,43.2002,43.9000,425000,0
20020717,43.8000,44.5200,43.6400,43.8400,50000,0
20020718,44.2000,44.6000,44.2000,44.4000,145000,0
20020719,43.7000,45.0600,43.6400,44.6000,480000,0
20020722,44.0000,44.0000,41.5000,41.5800,375000,0
20020723,42.4600,42.4600,39.6200,40.0000,1545000,0
20020724,38.9000,41.9400,38.5200,41.7800,295000,0
20020725,41.6000,43.1200,41.4000,42.3400,225000,0
20020726,42.1000,42.6000,41.4000,42.2400,155000,0
20020729,43.2000,45.9200,43.2000,45.8400,730000,0
20020730,45.2000,47.0200,45.2000,46.8400,265000,0
20020731,46.8400,47.0000,45.7400,45.7400,105000,0
20020801,45.8800,46.5600,45.7200,46.4802,70000,0
20020802,46.5200,47.1000,46.5000,46.9000,265000,0
20020805,47.0800,47.0800,45.1000,45.6000,35000,0
20020806,46.3200,47.0000,46.2000,46.2200,30000,0
20020807,46.2800,46.8600,46.2800,46.7400,670000,0
20020808,46.5800,47.4000,46.3600,47.1800,185000,0
20020809,47.3000,47.6800,46.8000,47.2000,210000,0
20020812,48.2000,49.1000,48.0000,48.4600,90000,0
20020813,49.0800,49.4000,48.8000,49.0600,165000,0
20020814,48.8000,49.0600,48.3200,48.8000,385000,0
20020815,48.8000,50.0000,48.8000,49.9000,240000,0
20020816,49.9000,50.0000,49.5600,49.9800,220000,0
20020819,49.7800,50.0000,49.3400,49.7000,210000,0
20020820,49.9600,49.9600,48.7200,48.9400,95000,0
20020821,49.4000,49.7000,48.8400,49.5000,35000,0
20020822,49.6800,50.0000,49.5000,50.0000,400000,0
20020823,50.0000,50.2800,49.6600,50.1400,775000,0
20020826,50.3000,50.3000,49.8000,50.0000,155000,0
20020827,50.1800,50.2000,49.7600,50.0200,100000,0
20020828,49.5000,49.8000,49.3000,49.5000,100000,0
20020829,49.2000,49.7200,48.8600,49.4600,135000,0
20020830,49.5600,49.8000,48.8000,48.8000,30000,0
20020903,48.5200,48.7800,48.0000,48.1600,70000,0
20020904,48.3400,48.6800,48.0600,48.1400,30000,0
20020905,48.0000,49.1800,47.5000,49.0000,80000,0
20020906,49.0000,49.6200,48.9400,49.0602,45000,0
20020909,49.0800,49.9600,49.0000,49.8100,130000,0
20020910,49.9400,50.5000,49.9400,50.3600,215000,0
20020911,50.5200,50.6000,50.1200,50.2200,60000,0
20020912,50.0000,50.2800,49.7000,50.2000,25000,0
20020913,49.6000,49.9000,49.4000,49.8000,410000,0
20020916,50.1400,50.3000,49.5000,49.9800,120000,0
20020917,50.2000,50.5000,49.3200,50.0400,65000,0
20020918,49.5000,49.8000,49.2200,49.8000,60000,0
20020919,49.3000,49.6000,48.1000,48.3400,130000,0
20020920,47.9400,49.3600,47.6800,48.0000,495000,0
20020923,48.0200,48.0800,46.3600,47.1200,450000,0
20020924,46.5000,48.4600,46.4000,48.2000,105000,0
20020925,48.3000,48.4400,47.7800,47.9600,195000,0
20020926,48.4000,48.6000,47.8000,48.1000,460000,0
20020927,48.9400,49.2400,48.6000,48.7800,110000,0
20020930,48.6000,49.3000,47.8000,49.3000,195000,0
20021001,49.4000,49.7000,48.1600,48.6000,595000,0
20021002,48.4000,48.6000,47.3200,47.8400,40000,0
20021003,47.2400,48.3600,47.2400,48.2400,320000,0
20021004,48.3000,48.9000,48.1400,48.7600,165000,0
20021007,48.7000,48.7000,47.4000,47.8000,60000,0
20021008,47.8002,47.9600,46.5000,46.6000,110000,0
20021009,45.8000,45.8800,44.9000,45.2800,60000,0
20021010,45.1200,45.8600,44.8800,45.2400,65000,0
20021011,46.0000,47.8800,46.0000,46.9800,140000,0
20021014,46.9000,47.3200,46.7000,47.1400,90000,0
20021015,48.2000,48.9800,47.8200,48.7400,285000,0
20021016,48.5400,48.9000,47.5800,48.1800,80000,0
20021017,49.0000,49.4800,48.6000,49.1200,115000,0
20021018,49.0000,49.5200,48.7000,49.2800,135000,0
20021021,49.1200,49.2800,48.1200,48.5602,185000,0
20021022,48.5000,49.6000,48.4000,49.2400,135000,0
20021023,49.0400,49.2000,48.7600,49.1800,155000,0
20021024,49.2000,49.3000,48.8000,49.1800,35000,0
20021025,49.1800,49.5000,48.7400,48.9000,185000,0
20021028,48.9002,49.3800,48.8800,49.0000,160000,0
20021029,48.8000,49.0000,48.2200,48.6000,195000,0
20021030,48.6400,48.7800,48.3200,48.6000,165000,0
20021031,48.7600,49.4800,48.5200,49.2000,85000,0
20021101,49.2000,49.3420,48.8800,49.1600,10000,0
20021104,49.2600,49.5000,49.1000,49.2800,175000,0
20021105,49.2000,49.4200,49.0000,49.2200,20000,0
20021106,49.2200,49.5000,49.0000,49.4800,275000,0
20021107,49.1600,49.4400,48.9800,49.1600,165000,0
20021108,49.0000,50.0000,48.9000,49.8000,615000,0
20021111,49.8000,50.0000,48.7000,49.3602,215000,0
20021112,49.4200,49.4600,48.4000,48.7400,200000,0
20021113,48.5200,48.8800,48.3800,48.6000,135000,0
20021114,48.7200,49.0000,48.4402,49.0000,205000,0
20021115,48.6600,49.3400,48.6600,49.2600,60000,0
20021118,49.1000,49.4400,48.9000,48.9800,265000,0
20021119,49.1000,49.3600,48.9800,49.3400,275000,0
20021120,49.3400,49.3400,48.2200,48.4400,135000,0
20021121,48.6800,48.9800,48.0000,48.3200,1020000,0
20021122,48.4000,48.4000,47.9200,48.1400,115000,0
20021125,48.0000,48.0000,46.7100,47.1400,110000,0
20021126,47.1400,47.3200,46.4600,46.9000,40000,0
20021127,47.2200,47.6000,47.1400,47.4000,20000,0
20021129,47.6000,48.5600,47.6000,48.2200,15000,0
20021202,48.8000,48.9600,48.1000,48.2200,55000,0
20021203,47.8000,48.3400,47.6000,47.7400,200000,0
20021204,47.7402,47.8000,47.1000,47.1600,135000,0
20021205,47.0400,47.2000,46.7200,46.9600,245000,0
20021206,46.5600,47.2600,46.5400,46.7000,65000,0
20021207,46.7000,46.7000,46.7000,46.7000,0,0
20021208,46.7000,46.7000,46.7000,46.7000,0,0
20021209,46.5400,46.6600,46.0200,46.0200,155000,0
20021210,46.2000,47.0200,46.2000,47.0200,95000,0
20021211,47.8000,48.0000,47.0000,47.3800,250000,0
20021212,47.3000,47.9400,47.3000,47.7002,75000,0
20021213,47.4200,47.7200,47.2400,47.5400,30000,0
20021216,47.5400,47.6800,46.9400,47.1200,80000,0
20021217,47.2000,48.0000,46.9400,48.0000,120000,0
20021218,47.4400,47.8000,47.3600,47.7600,275000,0
20021219,47.7602,47.9600,47.2000,47.2000,60000,0
20021220,47.2000,47.5400,47.1402,47.3600,190000,0
20021223,47.3600,47.6000,46.7800,47.0400,130000,0
20021224,47.2000,48.0800,47.1400,47.8400,165000,0
20021226,48.0000,48.6400,48.0000,48.4000,170000,0
20021227,48.4000,48.6800,48.1400,48.3800,130000,0
20021230,48.6800,48.6800,48.0200,48.4000,60000,0
20021231,48.3400,48.6000,48.1000,48.4600,220000,0
20030102,48.4000,48.7400,47.6800,47.8800,240000,0
20030103,48.1400,48.5000,47.6800,48.0600,195000,0
20030106,48.1600,48.3800,46.8000,47.2400,475000,0
20030107,47.4000,47.4600,46.9800,47.0000,280000,0
20030108,47.0002,47.4000,46.8000,47.3200,285000,0
20030109,47.2000,47.5200,46.9400,47.1600,150000,0
20030110,47.1600,47.2200,46.7200,46.9600,115000,0
20030113,47.2000,47.2400,46.5400,46.6700,50000,0
20030114,46.6800,46.6800,46.3000,46.5200,180000,0
20030115,46.6000,46.6400,46.3200,46.5000,30000,0
20030116,46.4000,46.4200,46.0000,46.2600,180000,0
20030117,46.0600,46.3400,45.9000,46.2400,315000,0
20030121,46.2800,46.3600,45.1800,45.2000,65000,0
20030122,45.2000,45.5400,45.0200,45.5000,75000,0
20030123,45.5400,46.2800,45.4600,46.2000,40000,0
20030124,46.2000,46.2000,45.1600,45.6600,225000,0
20030127,45.6602,45.6602,44.5200,44.7000,175000,0
20030128,45.1000,45.1400,44.8000,45.0000,205000,0
20030129,45.0002,45.0800,44.7000,44.9800,105000,0
20030130,45.1800,45.1800,44.6200,44.8000,20000,0
20030131,44.5200,44.7000,44.1600,44.5000,85000,0
20030203,44.5600,45.4800,44.5600,45.3200,50000,0
20030204,44.9600,45.0800,43.7600,44.1200,120000,0
20030205,44.4000,44.9400,44.2000,44.8000,80000,0
20030206,44.7000,44.8000,43.0200,43.2800,45000,0
20030207,43.5000,43.6800,42.3600,42.6600,100000,0
20030210,42.6200,42.7000,42.0000,42.0400,615000,0
20030211,42.3000,42.7600,42.2400,42.4600,115000,0
20030212,42.3000,42.4000,41.4000,41.9600,140000,0
20030213,41.9000,42.0000,41.1000,41.1800,70000,0
20030214,41.2000,41.2400,40.3000,40.7000,1070000,0
20030218,40.9000,41.8800,40.9000,41.8800,870000,0
20030219,42.0000,42.9000,41.9200,42.8600,105000,0
20030220,42.7000,42.9800,41.6200,41.7600,115000,0
20030221,41.9000,42.2800,41.6600,42.1200,150000,0
20030224,42.0000,42.5000,41.8400,42.3000,80000,0
20030225,41.9800,42.3200,41.9400,42.0000,565000,0
20030226,42.0200,42.1400,41.8000,41.8980,125000,0
20030227,41.9000,42.1200,41.8000,41.8900,65000,0
20030228,41.6600,41.7200,40.9660,41.3000,200000,0
20030303,41.8000,42.4000,41.8000,42.2000,35000,0
20030304,42.3600,43.3400,42.0400,42.6600,130000,0
20030305,42.4000,42.4600,41.9000,42.0400,125000,0
20030306,41.9800,42.4200,41.8800,42.2400,295000,0
20030307,42.2402,42.8000,41.8000,42.7200,335000,0
20030310,43.7400,45.8000,43.7400,45.1800,205000,0
20030311,44.8600,45.2200,44.4600,44.8000,220000,0
20030312,45.0400,45.2400,44.7000,45.0800,380000,0
20030313,45.0000,45.8000,44.8800,45.7000,160000,0
20030314,45.4800,45.6500,45.2600,45.4000,95000,0
20030317,45.6400,46.2600,45.4404,45.8000,170000,0
20030318,45.8200,45.9998,45.1600,45.2600,340000,0
20030319,45.3400,46.3800,45.0200,45.9980,440000,0
20030320,46.0800,46.3800,45.4400,46.0200,320000,0
20030321,46.2000,46.2600,45.8000,45.9800,70000,0
20030324,45.4800,45.4800,44.4400,44.4800,40000,0
20030325,44.4802,45.0000,44.3000,44.3000,220000,0
20030326,44.2000,44.4000,43.7400,43.9600,85000,0
20030327,43.9600,44.0000,43.5620,43.7000,270000,0
20030328,43.6800,44.2000,43.4220,43.4400,85000,0
20030331,43.3600,43.5000,42.7000,42.7400,110000,0
20030401,43.2200,43.7600,42.8200,43.7600,185000,0
20030402,43.7602,46.5800,43.7602,46.4000,480000,0
20030403,46.7600,46.7600,45.3000,45.8600,350000,0
20030404,45.8602,46.4000,45.8602,46.1800,495000,0
20030407,46.9000,47.1800,46.1400,46.3000,1105000,0
20030408,46.0600,46.4800,46.0000,46.2600,170000,0
20030409,46.3400,46.6200,46.2000,46.5600,270000,0
20030410,46.4600,46.6400,46.2600,46.5600,465000,0
20030411,46.6800,46.7800,46.3000,46.6800,490000,0
20030414,46.6800,47.8000,46.5100,47.4800,325000,0
20030415,47.5000,47.5000,46.9600,47.2200,45000,0
20030416,47.2600,48.1000,47.2000,47.2000,120000,0
20030417,47.3400,48.0980,47.2200,47.8600,170000,0
20030421,48.1400,48.3000,47.8800,48.1300,180000,0
20030422,48.2000,48.8800,48.2000,48.8200,155000,0
20030423,48.8202,49.0200,48.2400,48.5200,215000,0
20030424,48.6000,48.6600,47.9800,47.9800,920000,0
20030425,47.9900,47.9900,46.8400,47.1800,75000,0
20030428,47.4000,47.5400,46.8400,47.0000,185000,0
20030429,47.2000,47.2600,46.8800,46.9400,90000,0
20030430,47.0000,47.0000,46.4000,46.6400,115000,0
20030501,46.7400,47.0400,46.5200,46.6400,155000,0
20030502,46.6400,47.0800,46.5602,47.0000,105000,0
20030505,47.7000,48.6000,47.6600,48.5800,1480000,0
20030506,48.8200,49.3400,48.6400,49.2800,245000,0
20030507,49.2800,49.3400,48.8200,49.2200,75000,0
20030508,49.2200,49.2800,48.4800,48.5402,155000,0
20030509,48.6600,48.6800,48.0800,48.2800,20000,0
20030512,48.7400,49.4000,48.7400,49.3400,135000,0
20030513,49.2000,49.4900,49.0400,49.2200,125000,0
20030514,49.2400,49.3400,49.0000,49.0200,25000,0
20030515,49.1600,49.3600,48.9600,49.0400,737500,0
20030516,49.2000,49.3000,49.0600,49.1800,501000,0
20030519,49.1800,49.1800,48.6400,48.9800,292500,0
20030520,49.0800,49.1800,48.8000,48.9200,326500,0
20030521,48.9200,48.9200,48.5400,48.5400,244500,0
20030522,48.7200,49.0000,48.5600,48.9200,315500,0
20030523,49.0000,49.4600,48.8000,49.3000,1025000,0
20030527,49.4000,49.4800,49.1000,49.2000,396500,0
20030528,48.9400,49.1400,48.2400,48.5600,734500,0
20030529,48.5800,48.6200,47.8000,47.8600,667000,0
20030530,47.9400,48.2400,47.1200,47.4800,900500,0
20030602,47.5200,47.7800,47.1400,47.6200,1171000,0
20030603,47.7200,48.5000,47.7200,48.3500,641000,0
20030604,48.5400,48.8000,48.3400,48.3400,525000,0
20030605,48.3600,48.3600,47.9000,47.9400,628000,0
20030606,48.0000,48.2600,47.7600,47.9600,662000,0
20030609,48.1400,48.2800,47.8100,47.9200,388000,0
20030610,48.0200,48.1400,47.9200,48.0000,325500,0
20030611,47.8600,48.1600,47.8600,48.0000,522000,0
20030612,48.1400,48.6600,48.1000,48.3000,444500,0
20030613,48.3400,49.0000,48.1000,49.0000,709000,0
20030616,49.2800,49.5000,49.1200,49.3000,664500,0
20030617,49.5400,49.7000,49.4000,49.7000,772000,0
20030618,49.7000,50.0000,49.5800,50.0000,748000,0
20030619,50.0000,50.0400,49.7000,49.8200,541000,0
20030620,49.9800,50.0200,49.8400,49.8800,373500,0
20030623,49.9600,50.0220,49.7000,50.0220,729500,0
20030624,50.0222,50.2800,49.8000,50.0400,540500,0
20030625,50.0402,50.1200,49.0200,49.2800,885500,0
20030626,49.5400,49.6200,49.0200,49.1400,373000,0
20030627,49.0000,49.0600,48.6300,48.7200,593500,0
20030630,48.9000,49.0000,48.3400,48.6000,840500,0
20030701,48.7000,48.7000,48.2200,48.4000,448000,0
20030702,48.4000,48.5600,48.2400,48.5600,479500,0
20030703,48.6400,48.6400,48.0400,48.1400,335500,0
20030707,48.6000,48.6800,47.9000,48.0000,966000,0
20030708,48.0800,48.1600,47.4200,47.4200,1496500,0
20030709,47.6000,48.7200,47.3400,48.3000,923500,0
20030710,48.4800,48.9200,48.1800,48.8200,484500,0
20030711,48.9400,49.0600,48.8000,48.8000,456500,0
20030714,49.0000,49.6900,48.9400,49.4600,459500,0
20030715,49.4000,49.4002,48.5600,48.5600,455000,0
20030716,48.8000,48.8200,47.9000,48.0000,650500,0
20030717,48.0200,48.1400,47.7000,47.9200,498000,0
20030718,47.9400,48.0600,47.7000,47.7800,430000,0
20030721,47.7802,47.8000,47.3600,47.3600,530500,0
20030722,47.5400,47.6000,47.3400,47.4500,493000,0
20030723,47.4600,48.0400,47.4400,47.9600,428000,0
20030724,48.1400,48.2400,47.8000,47.9000,431500,0
20030725,48.1200,48.1200,47.7200,47.7400,395000,0
20030728,47.8600,48.6000,47.8200,48.0000,437500,0
20030729,48.0000,48.4800,47.9600,48.2800,648000,0
20030730,48.3200,48.4000,48.0000,48.1214,324500,0
20030731,48.1216,48.3800,48.0200,48.0600,453000,0
20030801,48.1600,48.2000,47.7200,47.8600,454000,0
20030804,47.8602,48.0980,47.7800,48.0650,450500,0
20030805,47.9400,48.0600,47.7000,47.7600,547500,0
20030806,48.1200,48.1200,47.8600,47.9012,304500,0
20030807,47.9200,48.1600,47.8600,48.0400,401000,0
20030808,48.2200,48.3100,48.0000,48.3100,291000,0
20030811,48.3002,50.5800,48.3002,49.8800,2145000,0
20030812,50.1400,50.3600,49.7400,50.3580,788000,0
20030813,50.2000,50.3400,49.9700,50.1400,737000,0
20030814,50.0000,50.3380,49.9600,50.2300,759500,0
20030815,50.2800,50.2800,49.9000,50.2000,272500,0
20030818,50.2800,50.4000,50.1604,50.3580,937000,0
20030819,50.3900,50.5700,50.3300,50.5680,785500,0
20030820,50.6000,50.7900,50.4800,50.7346,694500,0
20030821,50.8000,50.9400,50.5100,50.8400,446500,0
20030822,50.9800,50.9874,50.7200,50.8800,463000,0
20030825,50.9600,50.9600,50.1800,50.2800,497000,0
20030826,50.5200,50.7740,50.2800,50.5200,427000,0
20030827,50.6600,50.8000,50.4000,50.4800,386000,0
20030828,50.5000,50.7000,50.4600,50.5800,318000,0
20030829,50.3000,50.6400,50.3000,50.6000,412000,0
20030902,50.8000,50.8000,50.4200,50.6100,483000,0
20030903,50.6100,50.6100,50.5000,50.6000,559500,0
20030904,50.4600,50.5800,50.4000,50.4500,273000,0
20030905,50.4498,50.5800,50.1000,50.3200,422000,0
20030908,50.4200,50.6000,50.3100,50.3100,381500,0
20030909,50.3800,50.5800,50.3000,50.4600,1036500,0
20030910,50.4000,50.4800,50.1400,50.4800,454500,0
20030911,50.4800,50.7000,50.2000,50.3000,498500,0
20030912,50.3000,50.5800,50.1600,50.1600,313000,0
20030915,50.0200,50.0800,49.5000,49.6400,713000,0
20030916,49.8400,50.5000,49.7600,50.4200,1005500,0
20030917,50.5000,50.5000,49.6100,49.8000,835000,0
20030918,49.8200,50.2800,49.8000,50.0000,750000,0
20030919,50.1800,50.8800,50.1800,50.7550,766500,0
20030922,50.3400,50.6800,50.3000,50.5000,566500,0
20030923,50.8000,50.8000,50.3000,50.4800,634000,0
20030924,50.4800,50.5800,50.1800,50.2400,468000,0
20030925,50.4000,50.4200,50.2000,50.2000,445000,0
20030926,50.3200,50.3200,50.0000,50.0000,371000,0
20030929,50.0400,50.2200,50.0200,50.1000,439500,0
20030930,50.1200,50.1200,49.7600,49.9200,531000,0
20031001,49.9202,50.3000,49.9202,50.2400,442000,0
20031002,50.3400,50.3400,50.0400,50.3200,309500,0
20031003,50.4200,50.9980,50.4200,50.6900,776500,0
20031006,50.7000,50.7000,50.2200,50.5000,454000,0
20031007,50.5400,50.5600,50.2500,50.4400,647500,0
20031008,50.4400,50.6000,50.4400,50.4800,278000,0
20031009,50.6600,50.6700,50.3200,50.4700,704000,0
20031010,50.3200,50.5500,50.3000,50.3800,268000,0
20031013,50.5200,50.6600,50.4300,50.6506,221500,0
20031014,50.6800,51.0000,50.4000,51.0000,692500,0
20031015,51.0000,51.3600,51.0000,51.1200,436000,0
20031016,51.6000,51.9600,51.5600,51.8500,571500,0
20031017,51.9400,51.9400,51.1422,51.2000,473000,0
20031020,51.2800,51.4600,50.5200,50.5600,537000,0
20031021,50.9400,51.1000,50.7820,50.8400,442000,0
20031022,50.6200,50.7200,50.3600,50.5200,476000,0
20031023,50.6000,50.7200,50.3200,50.6000,275500,0
20031024,50.6000,51.0000,50.6000,50.8400,925000,0
20031027,51.6600,51.9800,51.0000,51.0200,565500,0
20031028,51.1400,51.8400,51.0400,51.7300,455500,0
20031029,51.7600,52.0000,51.7000,51.8000,404000,0
20031030,51.9600,52.0400,51.7600,52.0020,469000,0
20031031,52.0800,52.1000,51.8400,51.8500,539500,0
20031103,52.0400,52.7000,52.0000,52.5700,924100,0
20031104,52.6800,53.3600,52.5000,53.3600,1132850,0
20031105,53.3600,53.6800,53.2600,53.4002,824500,0
20031106,53.4000,53.6370,53.3600,53.4200,526000,0
20031107,53.3400,53.4400,53.0200,53.3600,636500,0
20031110,53.5600,54.3200,53.0200,53.1800,1210000,0
20031111,53.3800,53.4800,53.0400,53.4600,721500,0
20031112,53.6800,53.9600,53.3200,53.7400,504000,0
20031113,53.8000,54.0000,53.6600,53.8000,583000,0
20031114,53.9600,54.4900,53.7600,54.2000,810000,0
20031117,53.8000,54.5000,53.6400,54.4400,661500,0
20031118,54.3800,54.6380,54.3800,54.5800,664000,0
20031119,54.5200,54.7900,54.4000,54.7000,736500,0
20031120,54.7200,54.9200,54.5600,54.8200,552500,0
20031121,55.0000,55.2000,54.8400,55.1602,768000,0
20031124,55.2800,55.7000,55.2800,55.5600,742500,0
20031125,55.8400,56.4000,55.8400,56.2200,1003000,0
20031126,56.4200,56.4800,55.6400,55.7000,985500,0
20031128,56.0000,56.2400,55.9000,56.0200,262000,0
20031201,56.2000,56.4200,56.0400,56.0400,668000,0
20031202,56.0800,56.1400,55.8300,56.0800,508500,0
20031203,56.1400,56.3700,55.9600,55.9702,757000,0
20031204,56.1000,56.1900,55.9620,56.0600,384000,0
20031205,56.1800,56.2700,55.9200,55.9960,625500,0
20031208,55.9400,56.1500,55.9000,55.9700,411000,0
20031209,56.1400,56.2600,55.8000,55.9000,493500,0
20031210,55.8000,55.9400,55.1600,55.9000,822000,0
20031211,55.8600,55.9600,55.6000,55.8400,426500,0
20031212,55.8000,55.9600,55.5400,55.6600,415500,0
20031215,56.0200,56.0600,55.2000,55.2600,594500,0
20031216,55.4800,55.5000,55.2600,55.2600,491000,0
20031217,55.1400,55.2600,54.6220,54.7200,621000,0
20031218,54.8000,55.2500,54.7200,55.2200,830000,0
20031219,55.3000,55.4800,55.2200,55.3600,757000,0
20031222,55.5600,55.8000,55.2800,55.5000,607500,0
20031223,55.5400,56.0000,55.1460,55.1460,534500,0
20031224,55.0600,55.4000,55.0600,55.4000,214500,0
20031226,55.3200,55.4200,55.1400,55.4000,111000,0
20031229,55.6800,56.1000,55.5600,56.0000,444500,0
20031230,56.3000,56.3580,56.1200,56.3000,402500,0
20031231,56.3000,56.3600,56.0700,56.3000,553000,0
20040102,56.3000,56.3000,55.9022,56.0600,649500,0
20040105,56.5400,56.6800,56.4200,56.6600,605500,0
20040106,56.8400,57.2600,56.8400,57.1602,666000,0
20040107,57.3400,57.4800,57.2000,57.4800,711500,0
20040108,57.6800,57.7000,56.6000,56.7200,571000,0
20040109,56.7400,57.2378,56.6800,57.1000,590500,0
20040112,57.2800,57.5000,56.9000,56.9000,691500,0
20040113,57.1200,57.4200,56.9004,57.2980,466500,0
20040114,57.5400,57.6000,57.2400,57.4350,485500,0
20040115,57.6000,57.6000,57.1400,57.1400,384000,0
20040116,57.2200,57.6800,57.2000,57.4500,550500,0
20040120,57.5400,57.9400,57.4200,57.8000,748500,0
20040121,57.7800,58.4000,57.5200,58.3000,545500,0
20040122,58.3000,59.0000,58.3000,59.0000,978500,0
20040123,59.1000,60.2000,59.0800,59.7400,1243000,0
20040126,60.0800,60.4000,59.8000,60.3300,1047500,0
20040127,60.3300,60.3300,59.8400,60.0400,946000,0
20040128,60.0400,60.0400,59.0400,59.2980,731500,0
20040129,59.5200,59.6000,58.5600,58.9600,520000,0
20040130,59.1000,59.6200,58.8800,59.6200,369500,0
20040202,59.6200,59.8980,59.3600,59.8000,476500,0
20040203,59.9800,60.6800,59.8400,60.4800,534000,0
20040204,60.5000,60.5000,59.9200,60.3000,717000,0
20040205,60.2000,60.5000,59.8600,59.9200,451000,0
20040206,60.1400,60.1500,59.9300,60.0400,452000,0
20040209,60.2800,60.3800,60.1000,60.2402,492500,0
20040210,60.4000,61.4800,60.3378,61.2400,951000,0
20040211,61.5400,61.7200,61.1400,61.1400,660000,0
20040212,61.3000,61.3000,60.9600,61.2000,446000,0
20040213,61.4000,61.4000,61.1000,61.2700,423500,0
20040217,61.4000,61.4600,61.2650,61.4400,664000,0
20040218,61.8000,61.9000,61.5000,61.8600,420500,0
20040219,61.9600,62.2000,61.8600,62.1622,509500,0
20040220,62.3400,62.5800,62.1800,62.2600,685000,0
20040223,62.4000,63.0900,62.3000,63.0002,976000,0
20040224,63.1400,63.5800,62.9800,63.4000,1265000,0
20040225,63.6800,63.9000,63.3200,63.4600,971500,0
20040226,63.5000,63.7000,63.1400,63.2000,585000,0
20040227,63.2000,63.3000,62.5800,62.6600,551000,0
20040301,63.3400,63.3600,62.3000,62.4200,842500,0
20040302,62.7200,62.8200,62.0600,62.1000,592000,0
20040303,62.0200,62.0200,60.5400,61.2600,1304000,0
20040304,61.0800,61.3400,60.4400,61.1000,563500,0
20040305,61.4200,62.7400,61.3600,61.9600,1153500,0
20040308,63.1400,63.2400,62.5000,62.6348,1487500,0
20040309,62.8000,63.2800,62.7200,63.1200,1680500,0
20040310,63.2400,63.3600,62.1000,62.4000,1125000,0
20040311,62.4000,62.4000,60.9800,61.0020,788000,0
20040312,61.5200,61.6500,61.3000,61.3000,751500,0
20040315,61.4000,61.4000,61.1100,61.4000,647000,0
20040316,61.6000,62.2000,60.9200,61.1600,624000,0
20040317,61.4600,61.5600,60.8000,61.3600,809500,0
20040318,61.2000,61.5600,61.0200,61.2700,278000,0
20040319,61.4400,61.9800,61.4400,61.5000,293000,0
20040322,61.5200,61.5400,61.0000,61.3200,365000,0
20040323,61.5000,61.5000,60.6600,60.8000,503500,0
20040324,60.8000,60.8400,60.5400,60.6580,434000,0
20040325,60.6580,61.0200,60.5600,60.9100,608500,0
20040326,61.0800,61.2700,60.8200,61.1800,338500,0
20040329,61.3400,61.4900,61.2000,61.4900,535500,0
20040330,61.7400,62.0800,61.5400,62.0000,422500,0
20040331,62.2800,62.8400,62.2000,62.2202,457000,0
20040401,62.2000,62.7000,62.2000,62.5800,753500,0
20040402,62.9400,63.2000,62.6000,62.9000,506000,0
20040405,63.3200,63.5980,62.6200,63.3400,616500,0
20040406,63.6800,63.6800,62.9402,63.0000,532500,0
20040407,63.1400,63.1400,62.5000,62.9800,333000,0
20040408,63.0800,63.5800,62.8100,62.8100,451000,0
20040412,63.2000,63.6800,62.8200,63.6800,698500,0
20040413,63.7400,63.7800,62.2600,62.3600,725500,0
20040414,62.0200,62.7200,62.0000,62.7200,729000,0
20040415,63.1400,63.2400,61.6800,61.6800,687500,0
20040416,61.9800,62.0600,61.3800,61.5500,715000,0
20040419,61.6400,62.0000,61.2600,62.0000,361000,0
20040420,62.0800,62.4000,61.4800,61.5800,496000,0
20040421,61.8600,61.8600,61.3100,61.3102,421500,0
20040422,61.4000,61.5000,61.1000,61.1200,656500,0
20040423,62.0600,62.3200,61.6400,62.1800,486000,0
20040426,62.4600,62.5600,61.8400,62.0800,526000,0
20040427,62.0200,62.5600,61.6600,62.0400,491500,0
20040428,62.1400,62.3000,61.5200,62.3000,885500,0
20040429,62.2600,62.3400,61.9400,62.2000,444500,0
20040430,62.2400,62.3800,62.1000,62.3800,363500,0
20040503,62.5000,62.5800,61.7200,62.0000,888500,0
20040504,62.0800,62.1800,61.5000,61.5800,595500,0
20040505,61.6600,62.2000,61.2800,62.1020,1008000,0
20040506,62.1030,62.1030,60.7420,60.8600,1150500,0
20040507,61.3400,61.4400,60.8600,60.8600,1003000,0
20040510,60.2000,60.2002,57.5000,57.8000,1993000,0
20040511,58.2600,59.4600,58.2000,58.6400,937000,0
20040512,58.7400,58.7400,57.3200,57.7900,1084500,0
20040513,57.7900,57.9400,56.6000,57.0200,734500,0
20040514,57.1000,57.8000,56.7000,57.8000,628500,0
20040517,57.4000,57.9600,57.2000,57.6200,628500,0
20040518,57.8800,58.7800,57.6650,58.7500,805000,0
20040519,59.3200,59.7580,59.0400,59.2000,891500,0
20040520,59.4800,60.0000,59.3400,59.7400,631000,0
20040521,60.0000,60.1800,59.2000,59.4400,855000,0
20040524,59.8000,59.8000,58.2000,58.5660,471500,0
20040525,58.0800,58.6000,57.8200,58.0000,856500,0
20040526,57.9000,58.4400,57.9000,58.3800,383500,0
20040527,58.7400,59.3500,58.7200,59.2000,497000,0
20040528,59.3200,59.5000,59.2000,59.4400,225500,0
20040601,59.4000,59.9800,59.2800,59.9200,434000,0
20040602,60.0000,60.3000,59.7604,59.8600,1093500,0
20040603,59.8600,59.8600,59.0000,59.0600,565000,0
20040604,59.0600,59.8436,59.0600,59.5800,273500,0
20040607,59.7400,59.9600,59.6400,59.8800,478000,0
20040608,59.9400,59.9400,59.5000,59.7600,507500,0
20040609,59.9600,59.9600,59.0420,59.8000,614000,0
20040610,59.8000,59.8000,59.5800,59.7000,263500,0
20040614,59.7000,59.7000,59.1000,59.2350,319500,0
20040615,59.4000,59.5000,59.2000,59.4000,311000,0
20040616,59.4000,59.7000,58.8100,58.8978,463500,0
20040617,58.8978,58.8978,58.2800,58.7800,458000,0
20040618,58.6000,58.7200,58.0200,58.1980,458000,0
20040621,58.1980,58.1980,57.5200,57.9600,636500,0
20040622,57.8400,58.2000,57.4800,57.4800,656000,0
20040623,57.4800,58.2000,57.4800,57.9600,940000,0
20040624,57.9600,58.2400,57.8400,58.2000,780500,0
20040625,58.3800,58.6000,58.1800,58.5000,631500,0
20040628,58.5200,58.6800,58.0208,58.2500,308500,0
20040629,58.2000,58.8800,58.0000,58.7600,502000,0
20040630,59.0600,59.1800,58.8000,59.1000,431000,0
20040701,59.3000,59.7600,59.1502,59.7600,515000,0
20040702,59.8400,60.0000,59.8004,60.0000,278000,0
20040706,59.7000,60.1400,59.6000,60.1200,459500,0
20040707,60.0000,60.2000,59.8200,59.9600,1114500,0
20040708,60.0400,60.4000,59.9200,59.9200,356500,0
20040709,59.9200,60.1000,59.8000,59.9200,335000,0
20040712,59.9800,60.1600,59.8400,60.1200,350000,0
20040713,60.3600,60.4800,60.2200,60.4600,356000,0
20040714,60.4800,60.5180,59.9000,60.0600,538000,0
20040715,60.2400,60.2400,60.0200,60.1700,383500,0
20040716,60.3200,60.5000,60.2400,60.4200,484000,0
20040719,60.4200,60.4800,60.2000,60.3298,417500,0
20040720,60.1200,60.1400,59.9200,59.9200,599500,0
20040721,60.0000,60.0800,59.2000,59.8800,732500,0
20040722,59.8200,59.8200,58.2200,59.0900,1106000,0
20040723,59.3200,59.3200,58.5400,58.8190,1162000,0
20040726,58.7800,58.7800,58.0800,58.0800,423000,0
20040727,58.2000,58.7800,58.1400,58.2200,677000,0
20040728,58.0200,58.2500,57.6200,57.9800,530500,0
20040729,57.9802,58.6000,57.7200,58.6000,593500,0
20040730,58.1000,58.1300,57.8800,57.8800,384500,0
20040802,57.6000,57.9980,57.2200,57.9980,514000,0
20040803,57.8200,57.8400,57.1400,57.4600,482500,0
20040804,57.3200,57.3202,56.8600,56.8600,795500,0
20040805,57.0000,57.1600,56.7000,57.0200,494500,0
20040806,57.1400,57.3200,56.8000,57.1350,448000,0
20040809,56.5200,56.8000,55.7600,55.8000,1410000,0
20040810,55.7400,57.5400,55.6400,57.4000,773500,0
20040811,57.4000,57.4000,56.4400,56.9000,338500,0
20040812,57.0000,57.1400,56.5000,56.6200,531000,0
20040813,56.8000,56.9200,56.5200,56.6000,362500,0
20040816,56.8600,56.9900,56.5800,56.6400,351500,0
20040817,56.8000,58.0800,56.7600,57.6200,466000,0
20040818,57.6200,57.8000,57.4200,57.6600,378500,0
20040819,57.6600,57.8700,57.5600,57.6220,248000,0
20040820,57.8000,57.9600,57.7000,57.8800,155500,0
20040823,57.8000,57.8000,57.1600,57.3200,600000,0
20040824,57.7200,57.7600,56.5000,56.6000,629500,0
20040825,56.6000,57.7580,56.5000,57.4400,519000,0
20040826,57.3600,57.4400,57.1400,57.4000,481500,0
20040827,57.4000,57.8200,57.2000,57.4200,315000,0
20040830,57.4200,57.4200,57.1800,57.3500,260500,0
20040831,57.3200,57.8800,57.2800,57.8800,243000,0
20040901,57.9000,57.9000,57.4600,57.4600,217500,0
20040902,57.4600,57.7200,57.3200,57.6400,410500,0
20040903,57.6400,57.6400,57.3400,57.3800,391000,0
20040907,57.7600,57.9600,57.6200,57.7800,356000,0
20040908,57.7200,58.2800,57.7200,58.0000,474000,0
20040909,57.8600,57.8800,57.4000,57.6400,404500,0
20040910,57.6800,57.6800,57.3600,57.4380,489500,0
20040913,57.6000,57.7600,57.4000,57.4000,242000,0
20040914,57.5000,57.6200,57.4000,57.6200,227000,0
20040915,57.5600,57.5600,57.4000,57.4600,578500,0
20040916,57.5600,57.5600,57.4200,57.4300,172500,0
20040917,57.4200,57.5800,57.4050,57.4200,265000,0
20040920,57.4200,57.4600,57.4000,57.4400,530500,0
20040921,57.5200,57.9000,57.5000,57.6000,331500,0
20040922,57.7200,58.1200,57.5200,58.0000,781500,0
20040923,58.0600,58.3800,57.9600,58.1800,574000,0
20040924,58.2000,58.3400,57.6000,57.6200,404000,0
20040927,57.2000,57.5400,57.1988,57.4300,508000,0
20040928,57.4400,57.6800,57.4100,57.5600,776000,0
20040929,57.5000,57.6000,57.4060,57.4700,421000,0
20040930,57.4200,57.4800,57.4020,57.4200,564000,0
20041001,57.6000,57.6000,56.8000,56.8000,835500,0
20041004,56.8000,57.3400,56.5200,56.7600,565000,0
20041005,56.8000,57.1400,56.7800,57.0600,537500,0
20041006,57.1600,57.3000,56.7200,56.8198,1174500,0
20041007,56.8000,57.0000,56.7200,56.7200,616000,0
20041008,56.6800,57.0500,56.6200,56.8000,604000,0
20041011,56.7600,56.9000,56.7000,56.8000,269500,0
20041012,56.7800,56.9200,56.7600,56.8800,405000,0
20041013,56.8600,56.9000,56.7600,56.8100,391500,0
20041014,56.7900,56.8400,55.9000,56.2000,1059500,0
20041015,56.1000,57.4800,55.7000,56.7400,1337000,0
20041018,57.0000,57.0000,56.4000,56.8400,374500,0
20041019,56.8400,56.8800,56.0200,56.3000,851500,0
20041020,56.2200,56.2800,55.8800,55.9000,529500,0
20041021,55.9000,56.1200,54.3200,54.3400,1415000,0
20041022,54.2400,54.9800,53.7000,54.2400,1236000,0
20041025,54.0000,54.1200,53.7400,54.0600,835000,0
20041026,54.2200,56.2800,54.2000,56.2800,722500,0
20041027,56.2000,56.4400,55.4000,55.9800,491000,0
20041028,55.7000,56.4000,55.6000,55.8400,366000,0
20041029,55.6800,56.1200,55.6400,56.0800,417500,0
20041101,56.0600,56.5400,55.8400,56.1780,380500,0
20041102,56.1800,56.4800,55.8000,56.0000,380000,0
20041103,56.2000,56.3800,55.1600,55.3200,521500,0
20041104,55.3202,55.8600,54.8600,55.8400,841500,0
20041105,55.6400,55.9200,55.2000,55.3000,889500,0
20041108,55.3000,56.4980,54.0400,56.0400,1411500,0
20041109,56.0200,56.6980,56.0200,56.6400,703500,0
20041110,56.6200,56.6212,56.4000,56.4980,546500,0
20041111,56.5000,56.7800,56.2800,56.3780,437500,0
20041112,55.6000,55.7200,55.0200,55.2200,1344000,0
20041115,55.1800,55.8600,55.1000,55.8600,1202000,0
20041116,55.5000,56.8000,55.5000,56.7200,788000,0
20041117,56.7000,57.4600,56.6200,57.2200,557000,0
20041118,57.1000,57.3800,56.7200,56.7800,560000,0
20041119,56.7000,56.9200,56.0800,56.9000,369000,0
20041122,56.6200,56.6800,55.4200,55.7800,800000,0
20041123,55.9600,55.9800,55.4200,55.8000,514000,0
20041124,55.8000,56.0000,55.5600,56.0000,418000,0
20041126,55.9800,56.4400,55.8600,56.0600,327000,0
20041129,56.0020,56.2800,55.6000,55.9800,355000,0
20041130,55.8000,56.0000,55.5400,55.6000,617000,0
20041201,55.6000,55.9800,55.6000,55.7702,583500,0
20041202,55.6000,56.3800,55.6000,56.3000,749000,0
20041203,56.2400,57.1800,56.2400,56.5600,715000,0
20041206,56.4000,56.5000,55.9200,55.9800,721500,0
20041207,55.8000,56.3800,55.8000,56.0202,449000,0
20041208,55.9000,56.4000,55.8400,56.3420,352500,0
20041209,56.2000,56.2380,55.9200,56.0400,380500,0
20041210,56.0000,56.0020,55.5600,55.8400,720500,0
20041213,55.6000,55.8996,55.5200,55.8200,954000,0
20041214,55.6400,56.0400,55.6000,56.0380,484500,0
20041215,56.0200,56.6400,56.0000,56.6000,554000,0
20041216,56.6000,57.2800,56.5994,57.2100,1016000,0
20041217,57.1000,57.4400,57.0200,57.2412,574000,0
20041220,57.1600,57.5000,57.0980,57.4798,482500,0
20041221,57.7000,58.1600,57.7000,58.1202,898000,0
20041222,58.5000,59.8800,58.4400,59.4500,1028500,0
20041223,59.6600,59.6800,59.3000,59.3800,328000,0
20041227,59.2000,59.2000,58.6400,58.7400,433000,0
20041228,58.2000,59.1400,58.2000,59.0800,482500,0
20041229,59.2600,59.7400,59.1400,59.3000,589500,0
20041230,59.1200,59.5800,58.4800,59.1200,726000,0
20041231,59.1220,59.1800,58.6000,58.7200,377500,0
20050103,58.7200,58.7212,57.8010,57.9800,688500,0
20050104,57.9600,58.1600,56.8220,57.1000,826000,0
20050105,57.0000,57.2200,56.8400,57.2000,1490500,0
20050106,57.2000,57.5000,57.0600,57.4800,875000,0
20050107,57.5200,58.5000,57.3220,58.3780,705000,0
20050110,58.0000,58.5200,57.6000,58.5200,513500,0
20050111,58.5000,58.5000,57.5000,57.5300,606000,0
20050112,57.6800,57.9998,57.2060,57.5200,418500,0
20050113,57.5000,57.5600,57.2200,57.4000,286500,0
20050114,57.6600,57.6800,57.2000,57.2700,407500,0
20050118,57.5200,58.0200,57.3200,57.7998,910500,0
20050119,57.8000,58.3600,57.6400,57.7798,546000,0
20050120,58.3200,58.5000,58.0200,58.4000,768000,0
20050121,58.7200,60.2400,58.6000,60.0900,1593500,0
20050124,60.0000,60.0800,59.8620,60.0000,603000,0
20050125,60.0000,60.0100,59.3000,59.6980,810500,0
20050126,59.6980,59.6980,59.2600,59.2802,518000,0
20050127,59.4000,59.4976,58.6600,58.8400,399500,0
20050128,59.2000,60.0600,59.0800,60.0000,1599500,0
20050131,60.0000,60.1200,59.4000,59.8822,712500,0
20050201,59.9400,60.4400,59.8600,60.3400,558500,0
20050202,60.3000,60.4800,60.0000,60.0800,673500,0
20050203,60.2800,60.2800,59.8800,60.0800,528500,0
20050204,60.0000,60.4900,59.6600,60.4900,458500,0
20050207,60.4900,60.9200,60.3200,60.8600,888000,0
20050208,60.7000,60.8600,60.1600,60.7200,542500,0
20050209,60.7600,60.8600,60.4100,60.6600,440000,0
20050210,60.6200,60.7400,60.4400,60.6000,563000,0
20050211,60.5000,61.3400,60.4988,61.1600,980500,0
20050214,61.2800,61.2800,60.8400,60.8400,348500,0
20050215,60.8400,61.1600,60.6200,60.6200,364000,0
20050216,60.6400,60.7000,60.0400,60.4600,577500,0
20050217,60.2000,60.3400,60.0600,60.2400,435000,0
20050218,60.2000,60.2000,59.8400,60.0500,521000,0
20050222,59.8200,60.7000,59.8000,60.0790,642000,0
20050223,60.3300,60.7998,60.2000,60.6818,401500,0
20050224,60.7400,60.7400,60.0000,60.2400,695000,0
20050225,60.0000,60.4600,59.9400,60.3200,390500,0
20050228,60.2400,60.3600,60.1000,60.3000,489500,0
20050301,60.3200,60.7000,60.2400,60.4220,407000,0
20050302,60.3200,60.3800,60.0400,60.0800,479500,0
20050303,60.0200,60.3000,59.2800,59.5200,944500,0
20050304,59.7000,59.8400,59.2000,59.5800,1097500,0
20050307,59.8000,60.3400,59.3600,60.0202,1105000,0
20050308,60.0500,60.4200,59.8600,60.2150,711500,0
20050309,60.0002,60.7000,60.0002,60.5000,889500,0
20050310,60.3600,60.4600,60.0200,60.1400,648000,0
20050311,60.2400,60.3600,60.0000,60.0200,734000,0
20050314,60.3000,60.3000,60.0200,60.1200,149500,0
20050315,60.2400,60.3000,59.5600,59.5602,485500,0
20050316,59.1600,59.1600,57.2600,57.3602,1113500,0
20050317,57.4000,59.3400,57.4000,58.6600,857500,0
20050318,58.8800,58.9200,58.1600,58.3730,414000,0
20050321,58.3600,58.8000,58.0200,58.0200,589000,0
20050322,58.0000,58.0000,57.4200,57.6990,590000,0
20050323,57.4600,57.5800,57.2000,57.2020,713500,0
20050324,57.3000,58.1000,57.2850,57.9000,584000,0
20050328,58.0000,58.0000,57.1000,57.4000,841000,0
20050329,56.8000,57.5000,56.1000,57.2800,2160000,0
20050330,57.2602,58.1600,57.2000,57.7600,824000,0
20050331,57.6600,57.7000,56.9600,57.1200,774500,0
20050401,56.9000,57.3200,56.2000,56.3000,1145000,0
20050404,57.2000,57.8200,56.7000,57.7000,1178500,0
20050405,57.8600,58.5990,57.8600,58.4200,610500,0
20050406,58.5000,58.9400,58.2000,58.4802,405500,0
20050407,58.4000,58.5780,57.8200,58.0460,364000,0
20050408,57.9000,57.9800,57.5202,57.6500,418500,0
20050411,57.4000,58.5200,57.4000,58.3000,897000,0
20050412,58.4400,58.6400,58.1600,58.3598,1026000,0
20050413,58.3400,58.5600,57.4020,57.7100,518000,0
20050414,57.5600,57.6000,57.1100,57.2200,438500,0
20050415,57.3000,57.7600,56.8000,56.9400,679500,0
20050418,57.2400,57.5600,56.3000,56.4800,1050500,0
20050419,56.8000,57.1000,56.2000,56.4800,631000,0
20050420,56.4800,56.4800,55.2050,55.2050,1435500,0
20050421,56.2000,56.2200,55.7400,55.9600,1296500,0
20050422,55.9600,56.0800,54.8400,54.8600,1089000,0
20050425,55.2000,55.7800,54.8800,55.0600,1158000,0
20050426,55.5200,55.5200,55.0000,55.0200,649000,0
20050427,54.9800,55.0800,54.6600,54.8700,817500,0
20050428,54.6800,56.7800,54.6800,55.8400,1059000,0
20050429,55.8600,56.4996,55.8600,55.9602,780000,0
20050502,56.6600,57.6000,56.4000,56.6000,1049500,0
20050503,56.6000,56.7600,56.0200,56.2600,546500,0
20050504,56.6000,56.7800,56.2600,56.6600,1043000,0
20050505,56.6600,56.6600,56.1560,56.2200,481000,0
20050506,56.1000,56.3200,55.7000,55.9200,531000,0
20050509,56.2400,56.3000,55.5200,55.5200,357000,0
20050510,55.9000,55.9000,55.0800,55.2200,481000,0
20050511,55.7000,55.7202,55.1000,55.3400,277500,0
20050512,55.3000,55.6600,55.2400,55.4800,314500,0
20050513,55.3000,55.5900,55.2600,55.3400,342000,0
20050516,55.4800,55.4800,55.0200,55.0400,367000,0
20050517,55.0600,55.2200,55.0000,55.1000,401500,0
20050518,55.2600,55.3200,55.0400,55.2400,369000,0
20050519,55.2000,56.1600,55.1700,55.8600,489500,0
20050520,55.9400,56.1000,55.7000,56.0500,842500,0
20050523,56.3400,56.3400,55.5200,55.6200,646000,0
20050524,55.8000,57.1400,55.8000,56.9378,667000,0
20050525,57.2000,57.2000,56.7600,56.9000,716000,0
20050526,56.9000,57.0000,56.2800,56.4200,393000,0
20050527,56.2400,56.9200,56.2400,56.8000,362500,0
20050531,56.8600,57.1000,56.1400,56.2000,359000,0
20050601,56.4600,56.4600,56.1790,56.2200,305000,0
20050602,56.2000,56.2200,56.0000,56.1600,269000,0
20050603,56.0400,56.1400,55.7400,55.8200,486000,0
20050606,55.6000,55.9800,55.3000,55.5400,489500,0
20050607,55.5200,55.7200,55.4400,55.4600,329000,0
20050608,55.6600,55.6600,55.2200,55.3200,326500,0
20050609,55.4600,55.6600,55.3200,55.4000,247000,0
20050610,55.2600,55.8000,55.2600,55.4000,332500,0
20050613,55.8000,56.0900,55.6600,55.7600,435500,0
20050614,56.2400,56.2400,55.9900,56.1400,286000,0
20050615,56.2000,56.2000,55.7410,55.8600,267500,0
20050616,55.8600,55.9600,55.4200,55.7976,458500,0
20050617,55.7800,55.8800,55.0200,55.0200,667000,0
20050620,55.0000,55.4200,54.9400,55.1400,799500,0
20050621,55.2600,56.0800,55.1400,55.7400,470500,0
20050622,55.6600,55.6800,55.2600,55.3400,260000,0
20050623,55.4600,56.2000,55.3000,55.6000,756500,0
20050624,55.1800,55.4600,55.1000,55.1400,775000,0
20050627,55.2400,55.8800,55.1800,55.5000,521500,0
20050628,55.8000,55.8000,55.2200,55.4200,312000,0
20050629,55.4200,55.6400,55.4000,55.4000,350000,0
20050630,55.6000,55.7800,55.5000,55.6700,348000,0
20050701,55.8000,55.9200,55.6800,55.6800,434000,0
20050705,55.7400,56.4000,55.7400,56.4000,579500,0
20050706,56.5600,56.8800,56.3600,56.8000,472500,0
20050707,56.1000,56.9000,56.1000,56.8400,600500,0
20050708,56.8000,56.8200,56.4000,56.5600,308000,0
20050711,56.5400,56.9580,56.4500,56.7400,476000,0
20050712,56.8400,56.8400,56.1400,56.1400,480000,0
20050713,56.2000,56.4200,56.0800,56.1400,496000,0
20050714,56.1380,56.3600,55.6000,55.6400,631000,0
20050715,55.7202,55.9940,55.6000,55.9000,626500,0
20050718,56.0000,56.0000,55.6400,55.7500,265000,0
20050719,55.8000,55.8400,55.5604,55.7200,397500,0
20050720,55.6400,55.8900,55.6400,55.8400,285500,0
20050721,55.8000,55.8900,55.6400,55.7400,394500,0
20050722,55.7800,56.0000,55.7002,55.9600,623000,0
20050725,56.0000,56.1000,55.8800,56.1000,830000,0
20050726,56.1000,56.1400,55.8000,55.8600,308500,0
20050727,55.9200,56.1000,55.8000,55.8000,317500,0
20050728,55.8000,56.0000,55.6200,55.7000,703000,0
20050729,55.7000,56.0000,55.6200,55.6400,358500,0
20050801,55.9400,55.9800,55.6800,55.9600,394000,0
20050802,55.9600,55.9600,55.5800,55.5800,766000,0
20050803,55.6000,55.7400,55.5000,55.5600,712500,0
20050804,55.4800,55.7200,55.3800,55.7000,764000,0
20050805,55.8000,56.0000,55.4300,55.7400,847000,0
20050808,55.9200,55.9200,55.3400,55.4600,907000,0
20050809,55.5400,55.6400,55.2000,55.4400,590000,0
20050810,55.3400,55.5600,55.3200,55.3600,383500,0
20050811,55.3600,55.8800,55.2000,55.7800,622500,0
20050812,55.9400,56.0800,55.7000,56.0000,407000,0
20050815,55.9000,56.0600,55.3600,55.4100,544000,0
20050816,55.4100,55.6000,55.2800,55.4790,366500,0
20050817,55.4800,55.5180,55.2200,55.2800,432500,0
20050818,55.2200,56.7400,55.1800,56.7400,1575000,0
20050819,56.1200,56.7600,56.1200,56.6000,650000,0
20050822,56.5600,56.5600,56.2000,56.4000,482500,0
20050823,56.5000,56.6000,56.3600,56.4000,470500,0
20050824,56.2800,56.3200,56.0000,56.1400,814000,0
20050825,56.0600,56.1200,55.8000,55.8102,492500,0
20050826,55.7600,55.8600,55.3600,55.4400,459500,0
20050829,55.2000,55.6000,55.0002,55.4180,843500,0
20050830,55.3600,55.4800,55.1110,55.1600,502000,0
20050831,55.0800,55.5200,55.0000,55.5200,651000,0
20050901,55.3600,55.4400,55.0000,55.0600,840000,0
20050902,55.0200,55.3600,55.0000,55.1200,678000,0
20050906,55.1400,56.3180,55.1400,55.6400,779000,0
20050907,55.7000,56.0000,55.6600,55.9400,557500,0
20050908,55.9400,56.2400,55.8000,56.1600,692000,0
20050909,56.0000,56.1000,55.8000,55.8400,718000,0
20050912,55.6600,55.7700,55.2200,55.3660,602500,0
20050913,55.3000,55.4000,55.0020,55.2900,733000,0
20050914,55.2880,55.5400,55.0420,55.1600,909500,0
20050915,55.0000,55.2000,54.7600,54.9380,877000,0
20050916,54.9380,55.3400,54.4800,54.5000,1277500,0
20050919,54.5000,54.6800,54.1600,54.3202,1387000,0
20050920,54.3600,54.5600,54.2000,54.2600,1716500,0
20050921,54.2400,54.3600,53.4400,53.4980,1476500,0
20050922,53.2600,54.1800,52.2400,53.8566,2115500,0
20050923,53.7000,55.3600,53.5200,55.0550,1283000,0
20050926,55.4600,55.8300,54.6200,54.9000,710000,0
20050927,54.9600,55.0400,54.7400,54.8800,513000,0
20050928,54.7600,54.9800,54.4200,54.5200,519000,0
20050929,54.3600,54.3800,54.0600,54.1400,684500,0
20050930,54.0400,54.7960,53.7200,54.6200,919500,0
20051003,54.6200,54.9000,54.5600,54.7200,426500,0
20051004,54.7200,55.0000,54.6000,54.9200,354000,0
20051005,54.9600,55.4400,54.8000,55.2400,500000,0
20051006,55.1600,55.2800,54.8400,55.0000,540000,0
20051007,55.0600,55.5500,54.8200,54.9600,471000,0
20051010,54.9600,55.5000,54.9600,55.4000,696000,0
20051011,55.6000,55.7000,55.3200,55.4000,842500,0
20051012,55.2600,55.9706,55.2600,55.9600,979500,0
20051013,55.5000,55.8400,55.3398,55.6000,615000,0
20051014,55.6000,55.6000,55.6000,55.6000,0,0
20051017,55.7000,55.9000,55.4600,55.8090,540000,0
20051018,55.8600,55.9000,55.5000,55.8000,473500,0
20051019,55.6000,55.9400,55.1200,55.7400,871000,0
20051020,55.6400,55.7600,55.3400,55.6400,571500,0
20051021,55.8400,55.8600,55.6800,55.7780,731000,0
20051024,56.0000,56.5000,56.0000,56.2200,895500,0
20051025,56.2600,56.6000,55.9960,56.6000,648500,0
20051026,56.6000,56.6000,55.7700,56.1800,546000,0
20051027,56.0800,56.0800,55.5600,56.0800,592000,0
20051028,56.0800,56.4000,55.7600,55.9800,414500,0
20051031,55.9000,56.3400,55.8600,56.3000,576000,0
20051101,56.3000,56.8600,56.2200,56.6800,1154500,0
20051102,56.9000,57.5000,56.5000,57.1200,1530000,0
20051103,57.4000,58.7000,57.3000,58.7000,1370000,0
20051104,58.7000,58.7000,57.7600,58.3800,1114000,0
20051107,58.3800,59.8600,57.8000,59.5400,2394500,0
20051108,59.5000,59.9600,59.2800,59.7400,1118500,0
20051109,59.6400,59.7800,59.4000,59.7000,407500,0
20051110,59.5600,59.6800,59.3200,59.6400,376500,0
20051111,59.7000,60.0600,59.5200,59.7000,690000,0
20051114,59.7000,59.8580,59.2400,59.4000,375500,0
20051115,59.2800,59.5000,59.1600,59.2000,379000,0
20051116,59.0600,59.1400,58.2200,58.3800,633500,0
20051117,58.4400,59.2000,58.3000,59.1800,903000,0
20051118,59.0200,59.4800,59.0000,59.1400,404500,0
20051121,58.8000,58.9400,58.0820,58.2200,595000,0
20051122,58.4000,58.4000,57.1600,57.9000,956000,0
20051123,58.1000,58.9650,57.9600,58.4000,1004000,0
20051125,58.4400,58.5600,57.9400,58.1400,236000,0
20051128,58.4000,58.5060,58.1200,58.2400,364500,0
20051129,58.3000,58.7600,58.1200,58.7102,644000,0
20051130,58.7800,59.2000,58.7600,59.1000,566500,0
20051201,59.2800,60.1600,59.2800,60.1410,906000,0
20051202,60.1000,60.6306,60.0600,60.3800,723000,0
20051205,60.3800,60.3800,59.2000,59.2000,743000,0
20051206,59.7000,59.8800,59.3000,59.8000,486000,0
20051207,59.7000,59.8200,59.2800,59.6960,616500,0
20051208,59.7000,59.7000,59.2000,59.6000,457000,0
20051209,59.5800,59.7200,59.4200,59.6400,473500,0
20051212,59.7400,59.8000,59.5000,59.5000,450500,0
20051213,59.5000,59.6800,59.2000,59.4000,282500,0
20051214,59.4000,59.6000,59.1000,59.1400,375000,0
20051215,59.2600,59.5200,59.0400,59.0400,444000,0
20051216,59.1600,59.5000,59.0200,59.4800,305500,0
20051219,59.3200,59.4400,59.0800,59.0800,321000,0
20051220,59.0400,59.2000,58.8300,58.9500,530500,0
20051221,58.9000,59.2000,58.8400,59.0600,641000,0
20051222,59.0600,59.1400,58.7600,58.8800,544500,0
20051223,58.8600,59.1600,58.8600,59.0600,401500,0
20051227,59.1800,59.1800,58.7200,58.8600,360000,0
20051228,58.8000,58.9148,58.6000,58.7100,294500,0
20051229,58.7222,58.9800,58.7222,58.9780,260500,0
20051230,59.0000,59.0200,58.5800,58.7100,355000,0
20060103,58.5000,59.3000,58.4200,59.2400,718500,0
20060104,59.2600,59.9800,59.2600,59.3400,620500,0
20060105,59.2600,59.4800,59.0800,59.2000,565500,0
20060106,59.3600,59.6000,59.2200,59.4000,539000,0
20060109,59.2020,59.6400,59.0200,59.5800,607500,0
20060110,59.4000,59.6000,59.3000,59.4000,424500,0
20060111,59.4000,59.6400,59.0800,59.2800,619000,0
20060112,59.1000,59.3000,58.7800,58.9000,722500,0
20060113,58.9000,59.2400,58.8200,59.0400,587000,0
20060117,59.0000,59.0000,58.6000,58.8600,509500,0
20060118,58.6800,59.2980,58.6788,59.2800,686500,0
20060119,59.5000,59.7600,59.1200,59.2700,835000,0
20060120,59.2800,59.3600,58.8000,58.8200,400000,0
20060123,58.8000,59.1800,58.7000,58.7900,385500,0
20060124,58.7800,59.1200,58.7800,58.9600,568000,0
20060125,58.9200,59.3000,58.7800,59.3000,633000,0
20060126,59.2000,59.2000,58.7400,58.8198,530000,0
20060127,58.9200,58.9994,58.6002,58.7600,644500,0
20060130,58.7600,58.9000,58.5602,58.5602,458500,0
20060131,58.7000,58.7800,58.2202,58.6400,731000,0
20060201,58.4000,58.5200,58.1600,58.3000,602000,0
20060202,58.3000,58.3600,57.9200,58.1400,534000,0
20060203,58.2000,58.2000,57.7000,57.8400,551000,0
20060206,57.6200,57.8400,57.5200,57.7000,434500,0
20060207,57.5400,57.8000,57.2200,57.5300,380500,0
20060208,57.5800,57.9100,57.4000,57.8400,457500,0
20060209,57.9000,58.1000,57.8200,57.8200,354000,0
20060210,57.9200,58.2600,57.8004,57.9210,472500,0
20060213,58.1200,58.3400,57.9700,58.3400,409500,0
20060214,58.3400,58.6000,58.1200,58.5400,532000,0
20060215,58.5400,58.6000,58.1600,58.3000,520500,0
20060216,58.2000,58.3400,57.9000,58.1000,398000,0
20060217,57.9400,58.1600,57.8400,58.0000,393500,0
20060221,58.0000,58.0900,57.6600,57.6800,487000,0
20060222,57.2000,57.9400,57.2000,57.6400,834000,0
20060223,57.7000,57.8200,57.5000,57.6200,550000,0
20060224,57.7600,57.7600,57.4200,57.5800,428500,0
20060227,57.4000,58.1500,57.4000,57.9400,787000,0
20060228,58.1000,58.1000,57.2004,57.7600,670000,0
20060301,57.8400,58.0196,57.5600,57.8300,713000,0
20060302,57.7400,57.9800,57.6800,57.8600,363000,0
20060303,57.9000,58.4200,57.8004,58.2280,500000,0
20060306,58.5600,58.9000,58.4000,58.7700,979000,0
20060307,58.6800,58.9400,58.4700,58.8000,1117500,0
20060308,58.8800,59.1800,58.6800,59.1600,791500,0
20060309,59.4000,59.8400,59.2400,59.6300,1554000,0
20060310,59.6600,60.0000,59.6300,59.9000,1816000,0
20060313,59.9000,59.9000,59.9000,59.9000,0,0
20060314,59.9600,60.0800,59.6000,59.6200,998500,0
20060315,59.7200,59.7394,59.2400,59.4600,1288000,0
20060316,59.6000,59.6594,59.4200,59.5000,750500,0
20060317,59.4000,59.4400,58.8600,59.2200,1388500,0
20060320,59.4600,59.8000,59.4400,59.7000,722500,0
20060321,59.7080,60.0200,59.6000,59.7400,814000,0
20060322,59.8400,60.1200,59.7800,59.9980,1189500,0
20060323,59.9982,60.1200,59.8020,59.9200,955000,0
20060324,59.9000,60.1800,59.7800,60.1800,650000,0
20060327,59.8000,60.0990,59.6750,59.9000,660000,0
20060328,59.9200,59.9600,59.6600,59.8800,366500,0
20060329,59.9200,60.0000,59.6800,59.8940,559000,0
20060330,59.7000,59.9800,59.7000,59.8400,415500,0
20060331,59.8800,60.2600,59.8800,60.2400,552000,0
20060403,60.2000,60.5000,59.9020,60.2400,689500,0
20060404,60.2000,60.2600,59.9100,60.0200,716500,0
20060405,59.9400,60.0800,59.7400,59.8000,1033000,0
20060406,59.8000,59.9000,59.7000,59.8000,811000,0
20060407,59.6800,59.7994,59.1400,59.4400,604500,0
20060410,59.1600,59.1800,58.7200,58.9900,834500,0
20060411,58.9000,58.9194,58.3200,58.4000,1501000,0
20060412,58.3000,58.3000,57.8800,57.9998,1408000,0
20060413,57.8400,58.0000,57.7400,57.8600,1102000,0
20060417,57.7600,57.9000,57.1800,57.3600,1360000,0
20060418,57.2400,57.4000,56.7800,57.0000,2282500,0
20060419,57.1600,57.5320,57.0000,57.4200,1251000,0
20060420,57.4400,57.5800,57.2200,57.4000,1473000,0
20060421,57.3200,57.7000,57.2000,57.6200,843000,0
20060424,57.6200,57.7400,57.2980,57.4600,888000,0
20060425,57.4600,57.6600,57.4600,57.6500,747500,0
20060426,57.6500,58.8400,57.6500,58.7000,738000,0
20060427,58.5000,58.9600,58.2000,58.2800,1131500,0
20060428,58.2000,59.0400,58.1606,59.0400,699500,0
20060501,59.1600,59.7000,59.0600,59.6000,804000,0
20060502,59.6700,59.7800,59.2000,59.2000,462000,0
20060503,59.2000,59.2000,58.8800,59.0600,589500,0
20060504,58.8600,58.8600,58.2000,58.2000,1105000,0
20060505,58.4000,59.0994,58.4000,58.9000,816000,0
20060508,59.4000,59.8000,59.0800,59.0800,948000,0
20060509,59.1000,59.8000,59.0800,59.7000,696500,0
20060510,59.7000,59.9798,59.4800,59.6200,679000,0
20060511,59.6600,59.9994,59.6600,59.7400,482000,0
20060512,59.7400,59.7800,59.2300,59.6000,442500,0
20060515,59.6600,59.9840,59.4200,59.8800,692500,0
20060516,59.9100,60.4580,59.9100,60.1800,1438000,0
20060517,60.2000,60.6000,60.1000,60.5000,2011000,0
20060518,60.4000,61.8000,60.3800,61.4000,2283000,0
20060519,61.5000,61.9000,60.7000,61.1800,969000,0
20060522,61.1800,61.9800,60.7400,61.8100,928500,0
20060523,61.6600,61.6600,60.4000,60.7800,1193000,0
20060524,60.9800,61.8000,60.8200,61.6800,1322000,0
20060525,61.6000,61.7200,61.0202,61.3400,521000,0
20060526,61.4600,61.6500,61.0540,61.3400,553000,0
20060530,61.5000,61.7400,61.1900,61.2700,441000,0
20060531,61.6400,61.6400,61.2000,61.3800,569500,0
20060601,61.4600,61.5700,61.0000,61.3000,449500,0
20060602,61.1400,61.3200,60.8800,61.1200,303000,0
20060605,61.1200,61.2794,61.0400,61.1700,568500,0
20060606,61.0000,61.1394,60.4000,60.9600,434500,0
20060607,60.7600,60.8300,60.3600,60.4000,323500,0
20060608,60.4000,60.4800,59.6284,60.1592,1016500,0
20060609,60.1400,60.5962,60.1206,60.4400,443500,0
20060612,60.3600,60.6200,60.3600,60.4600,362500,0
20060613,60.1600,60.5994,59.8006,60.2900,792500,0
20060614,60.1400,60.2200,59.8600,60.0980,1081000,0
20060615,60.1000,61.6000,60.1000,61.2000,1460000,0
20060616,61.0800,61.1800,60.8200,61.1200,486000,0
20060619,61.2600,61.7800,61.1600,61.7580,982500,0
20060620,61.6400,61.7000,61.2600,61.6000,985000,0
20060621,61.4000,61.7000,61.3400,61.6800,1134500,0
20060622,61.7400,61.7400,61.2100,61.3200,601000,0
20060623,61.2000,61.4800,61.2000,61.4202,536500,0
20060626,61.2400,61.2800,59.6600,60.8602,1620000,0
20060627,60.8000,61.2802,60.8000,60.8600,1168000,0
20060628,61.0000,61.4590,60.7200,61.4590,650000,0
20060629,61.4000,61.4800,60.8000,61.3000,403000,0
20060630,61.3400,61.5000,60.8220,60.8600,473000,0
20060703,61.3000,61.4400,60.8600,61.0000,737000,0
20060705,60.7000,60.7002,59.8000,59.8000,1404000,0
20060706,60.1000,60.3000,60.0200,60.1300,414500,0
20060707,59.9600,60.1800,59.9000,60.1002,733000,0
20060710,60.1002,60.9200,60.0800,60.6760,467500,0
20060711,60.4000,60.6800,60.4000,60.5794,475500,0
20060712,60.5794,60.6580,60.2300,60.2900,364000,0
20060713,60.2800,60.3800,59.5600,59.9778,797000,0
20060714,60.0000,60.0000,59.5800,59.9000,820000,0
20060717,59.7200,60.2600,59.6400,60.1400,413500,0
20060718,60.2000,60.3600,59.9000,60.2600,494000,0
20060719,60.2000,60.7000,60.2000,60.6000,653000,0
20060720,60.6000,60.7000,60.3000,60.5400,797000,0
20060721,60.4000,60.4400,59.6400,60.1320,827000,0
20060724,60.0400,60.9100,59.9600,60.6000,914000,0
20060725,60.5600,60.7500,60.5000,60.5000,282500,0
20060726,60.4800,60.9400,60.3000,60.7000,859500,0
20060727,60.6400,60.9000,60.4800,60.9000,986000,0
20060728,60.9000,60.9000,60.9000,60.9000,0,0
20060731,60.7000,61.4200,60.7000,60.9400,577500,0
20060801,60.9400,61.3000,60.7800,60.9100,461500,0
20060802,60.9100,61.1992,60.6600,60.8200,531500,0
20060803,60.9000,61.0600,60.7400,60.8400,597000,0
20060804,60.8400,61.1000,60.8400,61.0000,666000,0
20060807,61.4000,61.8000,61.2400,61.7000,1147500,0
20060808,61.6400,62.4212,61.6400,61.9000,1011500,0
20060809,61.9000,62.1200,61.6000,61.8998,424500,0
20060810,61.7000,62.0600,61.4600,62.0600,413000,0
20060811,61.9000,62.0500,61.8200,62.0400,452500,0
20060814,62.0400,62.0994,61.5200,61.6000,523000,0
20060815,61.5000,61.7600,61.3200,61.5600,782000,0
20060816,61.5000,63.2400,61.5000,62.9000,1518500,0
20060817,62.6400,63.1800,62.4400,62.8000,786500,0
20060818,62.8000,63.6960,62.8000,63.5800,448000,0
20060821,63.3800,63.8700,63.3200,63.8390,604500,0
20060822,63.7800,63.9200,63.5100,63.6200,336000,0
20060823,63.6200,63.7880,63.3022,63.4600,666000,0
20060824,63.6600,64.5800,63.6600,64.1600,1588000,0
20060825,64.2800,64.2800,63.7000,64.0400,572000,0
20060828,64.0400,64.3000,63.4300,63.9300,703500,0
20060829,63.7600,64.1180,63.7400,64.0878,442500,0
20060830,63.9200,64.0194,63.8400,63.9000,356000,0
20060831,63.8600,64.1200,63.8000,64.0700,839500,0
20060901,63.8600,64.0000,63.7200,63.9000,586500,0
20060905,63.7600,64.2800,63.7200,64.2600,721000,0
20060906,64.2600,64.2600,63.9400,64.0020,258000,0
20060907,63.9000,64.0700,63.7600,64.0100,274000,0
20060908,64.0000,64.1700,63.8400,64.1400,380000,0
20060911,64.0800,64.5380,63.8000,64.1200,472500,0
20060912,64.1200,64.4800,63.9000,64.2000,506500,0
20060913,64.0000,64.4000,63.8800,64.3980,564500,0
20060914,64.3980,64.6800,64.3000,64.5000,305000,0
20060915,64.5000,64.7600,64.3000,64.5400,428500,0
20060918,64.5200,64.5800,63.6400,63.7400,810000,0
20060919,63.7400,63.7400,62.8000,62.8000,775000,0
20060920,62.8200,63.5374,62.8200,63.2802,603500,0
20060921,63.1800,63.2200,62.6100,62.7820,1245500,0
20060922,62.7000,62.8000,62.0800,62.3900,704500,0
20060925,62.3600,62.5000,61.7780,62.4600,962000,0
20060926,62.4600,63.1800,62.4000,63.0802,1010000,0
20060927,62.8000,63.4594,62.7400,63.3900,588000,0
20060928,63.5600,63.8000,63.0400,63.2400,450000,0
20060929,63.6000,64.0000,63.4400,63.4800,511500,0
20061002,63.4000,64.1994,63.3000,63.5000,777500,0
20061003,63.7000,64.8000,63.4400,64.7900,1031000,0
20061004,64.6600,65.0000,64.5400,65.0000,1162500,0
20061005,65.0000,66.5000,64.9400,65.6000,1007500,0
20061006,65.6200,65.8600,65.2000,65.6000,598500,0
20061009,65.7200,65.7200,65.2200,65.4200,272500,0
20061010,65.4800,66.3800,65.4800,66.2750,693500,0
20061011,66.2600,66.2750,65.8400,66.0802,421500,0
20061012,66.1400,66.6600,66.1200,66.5800,659000,0
20061013,66.6000,66.6600,65.6000,65.6000,835000,0
20061016,65.7600,66.1000,65.6400,66.0200,542500,0
20061017,65.8600,66.1400,65.6820,65.8200,508000,0
20061018,65.7600,66.4000,65.7600,66.1800,436000,0
20061019,66.3600,66.6400,66.3200,66.5600,368500,0
20061020,66.5800,66.5800,66.1400,66.5600,539000,0
20061023,66.5600,66.8800,66.5000,66.6600,1066500,0
20061024,66.7600,67.3000,66.7498,67.0980,1093000,0
20061025,67.4000,68.4000,67.0000,67.8400,1051500,0
20061026,68.5000,69.9200,68.4400,69.8000,1440000,0
20061027,69.7800,70.4600,69.1400,69.1402,1034500,0
20061030,69.0000,70.0000,68.9000,69.6400,785500,0
20061031,70.2000,70.4394,69.9200,70.3000,802000,0
20061101,70.2000,70.4200,69.5630,69.8650,1006500,0
20061102,69.6600,70.0200,68.9002,69.4600,835500,0
20061103,69.4600,70.0980,69.4598,70.0200,879500,0
20061106,71.2800,71.7520,70.7600,71.7400,2003500,0
20061107,71.2000,71.6500,71.0400,71.4200,1262500,0
20061108,71.7400,71.9600,71.3600,71.8602,854500,0
20061109,72.2000,72.5600,71.2200,71.3200,1286000,0
20061110,71.7200,72.2280,71.2220,71.4000,757500,0
20061113,71.9200,72.0000,70.7800,70.9640,674500,0
20061114,71.2000,71.2000,70.4400,71.2000,587000,0
20061115,71.2000,71.4400,70.9600,71.4000,523500,0
20061116,71.7600,71.8200,71.2000,71.2950,547000,0
20061117,71.1200,71.4000,71.0400,71.1600,359500,0
20061120,71.4600,71.5000,71.1800,71.4250,628000,0
20061121,71.8600,71.8600,71.3600,71.6200,597500,0
20061122,71.7200,71.9000,71.4800,71.8600,345500,0
20061124,71.8600,71.8600,71.5000,71.7500,182500,0
20061127,72.0600,72.0600,70.6000,71.1370,791000,0
20061128,71.0700,71.0700,70.2300,70.6380,942000,0
20061129,70.5200,70.7600,70.1400,70.3800,903000,0
20061130,70.3000,71.4300,70.1700,71.1000,1149000,0
20061201,71.1000,71.3400,70.4000,71.2000,717500,0
20061204,70.9200,71.6580,70.9200,71.4402,1136000,0
20061205,71.3000,72.2400,71.3000,72.0800,1088000,0
20061206,71.7200,73.3200,71.5600,72.6350,954000,0
20061207,72.4000,72.6600,71.4000,71.6600,759000,0
20061208,71.4600,71.8300,71.2200,71.4980,347500,0
20061211,71.2400,72.3600,71.2400,71.8400,801000,0
20061212,71.9000,73.3000,71.6000,73.3000,1095500,0
20061213,72.8000,73.4000,72.6800,73.2600,926500,0
20061214,73.0600,73.5550,73.0400,73.5000,1301500,0
20061215,73.3600,76.0000,73.2400,76.0000,2363000,0
20061218,76.5000,76.5000,75.5400,75.6240,1101000,0
20061219,75.5200,75.5592,74.9000,75.4000,929500,0
20061220,75.5600,75.7600,74.1200,74.4200,1295000,0
20061221,74.1000,74.7600,72.8400,73.1600,978500,0
20061222,73.3200,73.6000,72.9400,73.1900,632000,0
20061226,73.1400,73.2400,71.8200,73.1800,564000,0
20061227,73.6600,73.6600,73.1620,73.2780,449000,0
20061228,73.6400,73.6400,73.0400,73.3500,524000,0
20061229,73.2000,73.3200,72.5200,73.3200,428500,0
20070103,73.5600,73.7200,72.6000,72.8600,1382500,0
20070104,72.8600,72.9400,72.0600,72.2000,1068500,0
20070105,72.6600,72.6600,71.2600,71.5600,927500,0
20070108,71.8200,71.9000,71.5000,71.7202,757500,0
20070109,71.7202,73.0400,71.6600,73.0000,610500,0
20070110,73.0000,73.1800,72.3000,73.0182,776000,0
20070111,73.0800,73.4000,73.0000,73.3990,570000,0
20070112,73.4000,73.4780,73.1000,73.3560,457500,0
20070116,73.4800,73.6380,72.3202,72.3820,800500,0
20070117,72.3820,73.1600,72.3800,72.4062,732000,0
20070118,72.6000,73.0000,72.4100,72.6700,516000,0
20070119,72.8000,73.1600,72.6220,73.1200,420500,0
20070122,73.3000,73.3400,72.4000,72.7980,677000,0
20070123,72.7980,72.7980,72.3100,72.4760,718500,0
20070124,72.6600,72.6900,71.3200,71.6230,1284500,0
20070125,72.0000,72.0000,71.4000,71.7182,558000,0
20070126,71.7800,71.8000,70.8220,70.9100,789000,0
20070129,71.0532,72.1400,71.0200,72.1380,732000,0
20070130,72.0400,72.7200,72.0200,72.7200,766500,0
20070131,73.0800,73.4300,72.6000,73.3470,1114500,0
20070201,73.4280,73.8000,73.1000,73.6200,652000,0
20070202,73.6800,73.7200,72.4000,72.6400,891500,0
20070205,72.8200,72.8200,72.1040,72.4858,582000,0
20070206,72.4858,72.7200,72.0200,72.6400,731500,0
20070207,72.3600,72.6600,72.2800,72.4800,735500,0
20070208,72.0800,72.5990,72.0800,72.2200,496000,0
20070209,72.5580,72.8300,72.3450,72.7000,713500,0
20070212,72.9400,72.9598,72.2800,72.4800,410000,0
20070213,72.6000,72.7200,72.0000,72.1980,448500,0
20070214,72.4000,72.4000,72.0000,72.2010,797000,0
20070215,72.1000,72.3802,71.0400,71.2000,1297500,0
20070216,71.8000,72.4400,71.2600,72.4000,919500,0
20070220,72.4000,72.9500,72.2000,72.6580,476500,0
20070221,72.4800,72.6900,71.5400,71.7400,707500,0
20070222,71.9200,72.1798,71.3000,71.5000,429500,0
20070223,71.5000,71.5000,70.9400,71.2400,838000,0
20070226,71.4600,71.5000,70.9020,71.1600,897000,0
20070227,70.9000,70.9000,69.2000,69.5800,3032500,0
20070228,70.2800,70.8500,69.9000,70.4600,1578500,0
20070301,70.2800,71.4600,69.8606,71.0800,799000,0
20070302,71.5200,71.8000,71.0400,71.2380,676500,0
20070305,71.0000,72.0200,70.5000,71.2400,680500,0
20070306,71.7600,71.8400,71.2006,71.5200,614500,0
20070307,71.4400,71.9500,71.4400,71.8800,438500,0
20070308,72.0800,72.6600,72.0402,72.6600,549500,0
20070309,72.8000,73.1580,72.6600,72.9200,528000,0
20070312,73.0800,73.0800,72.4700,72.8800,562500,0
20070313,72.4600,72.5580,71.7200,72.0610,491000,0
20070314,71.9990,71.9990,71.0000,71.2400,1029500,0
20070315,71.5800,71.5800,70.9600,71.0050,426000,0
20070316,71.0050,71.2600,70.4002,70.6400,623000,0
20070319,70.7200,72.1102,70.7200,71.9800,766500,0
20070320,71.8400,72.0402,71.1000,71.9790,725500,0
20070321,72.0000,72.8800,71.5000,72.8780,1011500,0
20070322,72.9400,72.9800,72.1002,72.1800,350500,0
20070323,71.9000,72.5400,71.8602,72.0100,398500,0
20070326,72.2600,72.2600,71.9000,72.0700,446000,0
20070327,72.2000,72.2000,71.4100,72.1000,561500,0
20070328,71.8000,72.2400,71.5300,72.0800,642500,0
20070329,72.2400,72.2400,71.7600,72.0700,376500,0
20070330,72.1400,72.8000,71.9600,72.8000,430500,0
20070402,72.2000,72.3800,71.7200,72.0640,700000,0
20070403,72.1600,72.7900,72.1000,72.3600,390500,0
20070404,72.3600,72.5800,72.1000,72.5800,241000,0
20070405,72.6000,72.7580,72.4000,72.5200,301000,0
20070409,72.6600,72.7580,72.4200,72.6950,563500,0
20070410,72.7400,73.3400,72.6600,73.3000,441000,0
20070411,73.3000,73.3000,72.8200,73.0800,513500,0
20070412,72.7020,73.2000,72.7000,73.1960,430500,0
20070413,73.1960,73.2000,73.0400,73.1964,376000,0
20070416,73.1600,73.3464,73.0100,73.3464,561000,0
20070417,73.3464,73.3464,73.0200,73.3400,671500,0
20070418,73.2400,73.3360,72.8800,72.9020,831500,0
20070419,72.9800,73.1000,72.5000,72.6560,559500,0
20070420,73.0600,73.0600,72.4504,72.5600,554000,0
20070423,72.6000,73.0500,72.6000,72.7200,668500,0
20070424,73.0000,73.0000,72.3000,72.4800,790000,0
20070425,72.7000,72.8000,72.1000,72.4000,782000,0
20070426,72.5000,72.7780,72.3996,72.5600,459500,0
20070427,72.6000,72.7180,72.4250,72.5900,281500,0
20070430,72.8400,72.8400,72.3200,72.5600,430000,0
20070501,72.6800,72.6800,71.8800,72.1200,868000,0
20070502,72.1200,72.4200,72.1200,72.3780,400000,0
20070503,72.6000,72.6000,72.0000,72.3550,599000,0
20070504,72.5000,73.0000,72.4700,72.6200,538000,0
20070507,73.0800,73.5900,72.8300,73.5800,775500,0
20070508,73.5000,73.5000,72.2400,72.3600,926500,0
20070509,72.4400,72.8400,72.4400,72.7380,992000,0
20070510,72.9000,72.9400,72.7200,72.7376,792000,0
20070511,72.7200,73.4800,72.7100,73.3600,496500,0
20070514,73.1000,73.2600,72.6000,72.8000,592000,0
20070515,72.8000,73.1200,72.6200,72.6600,359000,0
20070516,72.7010,72.9600,72.4400,72.6000,690500,0
20070517,72.7000,72.7000,72.2200,72.2620,645000,0
20070518,72.3000,72.3000,71.8000,72.0860,1408000,0
20070521,72.2000,72.6180,72.0900,72.6180,745000,0
20070522,72.6800,73.2000,72.6300,72.8680,753500,0
20070523,72.8000,72.9800,72.5700,72.7800,345000,0
20070524,72.6600,72.7700,72.2800,72.4500,469500,0
20070525,72.3600,73.2000,72.2500,73.2000,474000,0
20070529,72.9800,72.9800,72.4600,72.6780,400500,0
20070530,72.5000,72.6600,72.3600,72.5600,437500,0
20070531,72.7000,72.7400,72.4400,72.5000,322500,0
20070601,72.6000,73.0000,72.4020,72.7000,932500,0
20070604,72.6200,72.9800,72.6020,72.8950,397000,0
20070605,72.9200,72.9200,72.2800,72.3800,755000,0
20070606,72.2000,72.4600,72.0800,72.1200,649500,0
20070607,72.0600,72.5400,72.0400,72.5400,1068000,0
20070608,72.4000,72.6400,72.1200,72.2400,680000,0
20070611,72.2400,72.6340,72.2400,72.6340,402000,0
20070612,72.4800,72.5200,72.3000,72.3600,627500,0
20070613,72.4000,72.5000,72.3020,72.5000,419500,0
20070614,72.3000,72.5004,72.2400,72.4200,344000,0
20070615,72.4204,72.6980,72.4196,72.4390,626000,0
20070618,72.5000,72.5000,72.2600,72.2800,368500,0
20070619,72.2796,72.5800,72.2400,72.5700,580000,0
20070620,72.5696,72.6600,72.2000,72.2300,556000,0
20070621,72.2600,72.4000,71.6202,71.8800,841000,0
20070622,71.5000,71.7940,71.3000,71.5600,504000,0
20070625,71.3000,71.4400,70.8000,71.0640,536500,0
20070626,71.0640,71.4800,70.7600,70.8120,466500,0
20070627,70.8206,71.1948,70.7800,71.1948,312000,0
20070628,71.6000,72.1400,71.1200,71.8400,407000,0
20070629,71.6400,72.1000,71.6400,72.1000,483500,0
20070702,72.3000,72.4988,72.1100,72.4900,387500,0
20070703,72.5210,72.7980,72.5210,72.7360,175500,0
20070705,72.7800,73.3600,72.7374,73.3570,585000,0
20070706,73.4600,74.0980,73.3600,74.0980,476000,0
20070709,74.2400,74.4580,74.0400,74.2800,589000,0
20070710,74.3800,74.4600,73.8600,74.0800,495500,0
20070711,74.1800,74.1800,73.4240,73.8000,306000,0
20070712,73.7600,73.7800,73.3000,73.5500,475500,0
20070713,73.4000,73.5500,73.1420,73.5500,447500,0
20070716,73.6200,73.6400,72.9400,73.0788,635500,0
20070717,73.0788,73.3800,72.8240,73.2600,308000,0
20070718,73.2000,73.3400,72.8600,72.9800,749500,0
20070719,72.9400,73.2400,72.5778,72.7600,685000,0
20070720,72.7580,73.0600,72.5400,72.8500,528000,0
20070723,72.7000,72.8400,72.5000,72.7700,467500,0
20070724,72.7000,72.9000,72.5100,72.7200,501500,0
20070725,72.9800,73.0598,72.5600,72.7700,540500,0
20070726,72.7700,72.8600,71.1600,71.9100,1792500,0
20070727,72.2000,72.6000,71.8600,72.3000,712000,0
20070730,72.7000,72.7000,71.7200,71.9800,612000,0
20070731,72.0400,72.1400,71.8008,72.0800,590000,0
20070801,71.9600,72.2800,71.8000,71.9900,356000,0
20070802,71.9800,72.1000,71.7400,71.7600,385000,0
20070803,71.9200,72.0900,71.6000,71.9800,1164000,0
20070806,72.6000,73.5710,71.9300,73.4000,1678000,0
20070807,73.4200,73.8400,73.0100,73.8400,1163500,0
20070808,73.9800,74.2800,73.5200,73.7400,708000,0
20070809,73.5400,73.5400,72.5400,72.8600,939000,0
20070810,72.0000,72.7200,71.8000,72.5000,1173000,0
20070813,72.9000,73.7198,72.7800,72.7800,432000,0
20070814,72.7800,73.1970,72.3600,72.5750,632000,0
20070815,72.3600,73.6200,72.1600,73.1020,616500,0
20070816,73.3800,75.9400,73.3000,75.8300,2177000,0
20070817,75.5000,79.0000,75.3000,78.9600,1289000,0
20070820,79.2000,79.4000,77.7000,79.2400,1034500,0
20070821,79.7800,79.9780,78.7400,79.6500,1106000,0
20070822,79.9980,79.9980,78.2600,78.7800,990000,0
20070823,78.7600,79.4600,78.3986,78.9000,561000,0
20070824,79.0000,79.9000,78.8000,79.9000,626000,0
20070827,79.9950,79.9994,78.9000,79.3100,1349000,0
20070828,79.4800,79.5200,78.8400,79.3000,498000,0
20070829,79.2000,79.7800,78.9400,79.0000,472500,0
20070830,79.2000,79.3400,78.8050,78.9650,316000,0
20070831,79.1800,79.2980,77.8000,77.8000,1300000,0
20070904,77.9600,79.6200,77.9400,79.1400,988000,0
20070905,79.3000,79.7250,79.0800,79.5790,354500,0
20070906,79.7000,80.0000,79.4000,79.9940,464500,0
20070907,79.7200,79.7800,79.4030,79.5900,527500,0
20070910,79.7800,79.7800,78.8000,78.8600,753000,0
20070911,79.3800,79.3800,78.7400,78.9700,447500,0
20070912,78.9800,79.2700,78.7600,78.9700,454500,0
20070913,78.9800,79.3000,78.6400,79.1390,402500,0
20070914,78.9000,79.9600,78.4000,79.9190,754000,0
20070917,79.8970,79.8970,78.7600,78.9500,490500,0
20070918,78.9400,79.2550,78.4800,79.0400,1069000,0
20070919,79.4600,79.7600,78.0050,78.0050,1145000,0
20070920,78.2000,79.0800,78.1800,78.3000,789000,0
20070921,78.2400,79.0000,77.8000,77.8000,990000,0
20070924,77.8200,78.4380,77.7752,78.0800,1166500,0
20070925,77.6400,78.2800,77.6400,77.8900,574500,0
20070926,77.8200,78.2000,77.6200,77.9800,923000,0
20070927,77.9800,78.2666,77.8500,78.2666,730500,0
20070928,78.2400,79.3000,77.9600,79.0400,760500,0
20071001,79.4000,79.5400,78.9800,79.1800,765500,0
20071002,79.3000,79.9300,79.1800,79.9300,792000,0
20071003,79.9296,79.9800,79.3200,79.6400,632000,0
20071004,79.8000,80.0800,79.4000,79.4000,926000,0
20071005,79.2000,80.5800,79.2000,80.5800,948000,0
20071008,80.5800,82.5180,80.4800,82.1998,1037000,0
20071009,81.8400,82.4800,81.3400,81.7800,1011500,0
20071010,81.7200,83.2000,81.6800,83.2000,1115000,0
20071011,83.2000,84.1980,83.0800,83.9000,645500,0
20071012,84.0000,85.8000,84.0000,84.6780,1619500,0
20071015,85.0000,85.1400,83.7620,84.1600,1009500,0
20071016,84.2400,84.9400,84.0420,84.6400,693000,0
20071017,85.1000,86.7000,85.0500,86.7000,1737000,0
20071018,86.4000,86.4800,85.5000,86.0000,862500,0
20071019,86.1000,86.1000,84.4440,84.8600,804500,0
20071022,84.7200,84.7200,83.9234,84.2600,552500,0
20071023,84.2604,85.3600,84.2604,85.1200,758500,0
20071024,85.4400,85.4600,84.7000,84.9400,519000,0
20071025,84.9404,85.0500,84.5600,85.0500,742500,0
20071026,84.8000,87.8280,84.6600,84.6600,748000,0
20071029,85.1200,85.6400,84.8606,85.4600,597500,0
20071030,85.5400,86.0000,85.3800,85.8000,493000,0
20071031,85.9000,88.2800,85.7000,88.2800,1033000,0
20071101,88.0000,88.7200,87.3400,87.5400,1402500,0
20071102,87.8000,88.3400,87.6600,88.0400,865000,0
20071105,89.4000,89.4400,88.3400,88.7420,1841000,0
20071106,88.7800,89.7000,88.7400,89.4700,2341000,0
20071107,89.9200,90.2100,89.3400,90.0550,1064000,0
20071108,90.0550,90.5400,89.2000,89.7000,1675000,0
20071109,89.7000,89.7200,88.0008,88.6600,1704000,0
20071112,88.1400,89.5576,87.4800,89.3800,1548500,0
20071113,89.7200,90.6800,89.5600,90.4800,1616500,0
20071114,90.6600,91.7800,90.2000,91.4000,1998000,0
20071115,91.4800,92.5000,89.6000,90.1100,1189500,0
20071116,90.9200,90.9600,90.3600,90.8780,895500,0
20071119,90.8784,91.3000,90.5400,91.3000,1005000,0
20071120,91.2600,91.6800,90.8802,91.0300,1267500,0
20071121,91.0000,91.0000,89.3000,89.4300,1493000,0
20071123,89.2400,89.6400,89.2400,89.5000,526000,0
20071126,89.6000,91.2600,89.2300,91.2600,1488500,0
20071127,91.4800,91.5800,91.0400,91.5400,973500,0
20071128,91.4800,92.4400,91.4800,91.5000,1597500,0
20071129,91.4000,92.8950,91.4000,92.7600,761000,0
20071130,93.5000,93.9600,92.6200,93.8000,1036500,0
20071203,94.1200,96.2980,93.8000,95.0000,1573000,0
20071204,95.9200,96.4600,94.3000,96.4500,1505000,0
20071205,97.2000,98.6000,97.1600,98.1000,1643000,0
20071206,98.6000,99.7000,98.2600,99.0200,1167500,0
20071207,99.9000,100.7200,98.9600,99.0000,1650000,0
20071210,99.4000,99.8000,99.3000,99.7000,1073500,0
20071211,100.2000,101.1800,98.4400,98.4400,1082500,0
20071212,100.4000,100.4000,93.4000,96.1800,1674000,0
20071213,96.0000,96.0000,92.5200,94.7000,1526500,0
20071214,94.5200,95.6800,90.9000,95.0800,1515500,0
20071217,93.1000,93.1000,89.2000,90.5000,1974500,0
20071218,90.3000,91.5000,87.3000,90.2000,2217000,0
20071219,90.2000,90.2000,88.6400,89.5600,593500,0
20071220,90.2000,90.2000,87.6600,88.8200,1191000,0
20071221,88.4000,89.5000,87.9600,89.5000,1386000,0
20071224,89.6600,91.4000,89.5000,90.8000,743500,0
20071226,91.9600,92.7600,91.0800,91.4000,1189500,0
20071227,92.1600,92.1800,91.1600,91.4600,630500,0
20071228,92.0000,93.9000,92.0000,93.7000,941000,0
20071231,95.5000,95.9642,94.2600,94.7200,1051000,0
20080102,94.8000,94.9800,90.6600,92.1000,1780500,0
20080103,92.6800,93.8600,92.1600,93.0000,1041000,0
20080104,92.8400,92.8400,89.7600,91.0000,1413500,0
20080107,90.5400,90.9600,88.2000,88.7600,1284500,0
20080108,88.4000,89.5600,87.6000,88.3000,1030000,0
20080109,87.9600,88.2000,84.7606,86.3000,1476000,0
20080110,86.5600,89.9000,85.0000,89.2180,1322000,0
20080111,89.1800,89.2600,86.3600,87.5400,833000,0
20080114,88.5600,88.5800,86.2000,86.5500,543500,0
20080115,86.2000,86.7600,85.2000,85.3200,1075500,0
20080116,84.5000,85.4800,83.5000,84.5000,1138500,0
20080117,84.6200,87.9000,84.2000,86.9600,1453500,0
20080118,88.3200,89.9978,87.4200,88.1000,1450500,0
20080122,83.2000,91.6000,83.0000,91.3800,1971000,0
20080123,89.2000,92.7000,89.0000,92.0000,1689500,0
20080124,96.0000,96.9800,91.5200,92.3800,2087500,0
20080125,92.6000,93.2000,92.2000,92.6000,1889500,0
20080128,92.6400,93.1000,90.2000,90.4000,883000,0
20080129,91.7000,93.0000,91.5000,92.9000,939000,0
20080130,94.0000,94.0000,91.6200,92.3200,1175500,0
20080131,94.2000,94.2000,91.0000,91.0000,1457500,0
20080201,91.2000,92.6598,90.0000,90.4600,915000,0
20080204,91.0000,92.1300,90.0200,90.0200,697500,0
20080205,90.0400,91.0400,89.4400,90.9000,845000,0
20080206,91.2000,91.5400,89.6200,90.8000,605500,0
20080207,90.6000,91.7600,89.3400,90.7600,736500,0
20080208,91.6600,92.2200,91.0000,91.8400,702500,0
20080211,92.8000,92.9400,91.3000,92.9000,820000,0
20080212,93.1000,93.4000,92.8400,93.1800,1531000,0
20080213,93.3800,96.6000,93.2200,95.3620,2541000,0
20080214,96.0000,96.7800,95.0000,95.3800,1441000,0
20080215,95.6000,95.9000,93.5600,95.9000,770000,0
20080219,96.8000,97.1600,94.2000,95.8000,841500,0
20080220,95.6000,96.0600,95.0000,95.5000,600500,0
20080221,96.0000,96.0000,94.0000,94.0200,631000,0
20080222,94.0200,94.5400,92.0000,92.9600,645000,0
20080225,93.4600,93.9600,92.1000,93.1200,602000,0
20080226,92.4600,93.2000,92.4000,92.5200,710500,0
20080227,92.5200,93.8950,92.4200,93.6850,542500,0
20080228,93.6600,93.9600,92.8000,93.2000,695500,0
20080229,93.1000,93.7800,92.5000,93.4900,908500,0
20080303,92.0400,92.0400,89.0400,90.1800,2072500,0
20080304,90.0000,91.5000,89.5600,91.5000,1296500,0
20080305,92.1200,92.4000,90.9800,92.1800,951500,0
20080306,92.1400,92.1400,90.0600,90.4380,760500,0
20080307,89.7000,90.3798,89.0000,89.2380,1007000,0
20080310,88.9200,89.1800,86.8600,87.2600,1138500,0
20080311,87.8000,88.7400,87.0000,88.0000,1280500,0
20080312,88.5000,88.5800,86.8000,87.1400,909000,0
20080313,86.6600,87.3780,86.0000,86.6800,809500,0
20080314,86.8000,86.8000,85.6002,86.3610,1150500,0
20080317,84.9000,86.3600,84.6000,84.9000,1418000,0
20080318,84.9200,87.0000,84.9200,86.1100,940500,0
20080319,87.2000,87.2000,85.2000,85.3050,1016000,0
20080320,85.3020,86.9800,85.0204,86.9578,892000,0
20080324,87.5400,87.9400,86.4200,86.8200,1109500,0
20080325,87.1000,87.5600,86.0000,86.0000,1159000,0
20080326,86.3000,86.3950,85.5000,85.6454,1005500,0
20080327,86.0000,87.5000,85.5600,87.4000,1010500,0
20080328,87.4000,89.2600,87.3000,89.0400,902500,0
20080331,89.5800,90.1550,89.0250,89.4580,1137000,0
20080401,90.0000,90.3798,87.6000,88.8000,1814000,0
20080402,89.1000,89.1000,87.1000,87.2900,1534000,0
20080403,87.1000,87.7000,86.5200,86.8400,911500,0
20080404,87.2000,87.6000,86.8000,87.3800,818500,0
20080407,87.9200,88.2802,86.6000,88.1000,742000,0
20080408,88.6000,88.6000,87.3400,88.3000,833000,0
20080409,88.4000,88.6000,87.2000,87.8000,802500,0
20080410,87.8800,88.2000,87.0000,87.5800,722000,0
20080411,87.3000,87.7800,86.0200,87.0800,738000,0
20080414,87.4800,87.5000,85.5500,85.7200,1073000,0
20080415,85.7400,86.0000,85.2200,85.8000,766000,0
20080416,86.0000,86.4000,85.8200,86.4000,905000,0
20080417,86.2800,86.2900,85.4220,85.6400,825000,0
20080418,86.1000,86.1000,85.5600,85.7600,1113600,0
20080421,85.8600,85.9600,85.2050,85.5000,738500,0
20080422,85.7244,85.7244,84.6602,84.8200,745700,0
20080423,84.9400,85.1500,84.4400,84.7200,700250,0
20080424,85.3400,85.3400,84.2400,84.5000,827500,0
20080425,84.5000,84.7580,84.4000,84.6000,768000,0
20080428,85.0000,85.8600,84.8000,85.4200,1052650,0
20080429,85.9800,87.6580,85.7000,87.6580,879350,0
20080430,88.1200,89.1400,87.6000,89.1400,1344250,0
20080501,89.1800,89.4400,88.2000,89.2000,740450,0
20080502,90.0000,90.0400,88.3000,88.9600,920950,0
20080505,88.9600,88.9600,86.3400,86.6700,1426550,0
20080506,87.1000,87.1000,86.1000,86.9000,1684850,0
20080507,87.2400,87.2400,85.2000,85.2500,1594000,0
20080508,85.8000,86.0798,85.2496,85.6000,1086200,0
20080509,85.6200,85.8780,83.4998,83.5800,1839700,0
20080512,83.3400,83.7000,81.7400,81.9000,1945550,0
20080513,82.2000,83.6978,82.2000,82.9600,1136250,0
20080514,83.4944,84.0000,82.2000,82.3900,1999850,0
20080515,82.8000,83.7600,80.9200,81.3000,2043100,0
20080516,81.4000,82.1200,80.8000,81.5380,1569450,0
20080519,82.1000,82.9000,82.1000,82.3900,1344800,0
20080520,83.1400,83.3400,81.6200,82.0200,1388450,0
20080521,82.0000,82.0800,80.7000,81.2000,1175950,0
20080522,81.2820,82.1180,80.8002,82.1100,1071850,0
20080523,82.3600,83.7000,81.6200,82.6000,1536150,0
20080527,82.4000,85.9000,81.7022,85.9000,3013050,0
20080528,85.9000,86.8000,85.4600,86.7600,2351950,0
20080529,86.8000,88.2940,86.4300,88.0200,2266300,0
20080530,89.1000,90.4000,87.4402,89.9600,8933400,0
20080602,89.6800,90.3976,86.9000,87.8000,1849600,0
20080603,87.8000,90.0400,87.4200,89.4000,1842100,0
20080604,88.8000,89.1898,87.0000,87.0000,1621800,0
20080605,87.6000,87.9780,86.6400,87.1000,1348950,0
20080606,86.6000,86.8378,85.6000,85.7200,772750,0
20080609,85.7000,85.7200,84.0000,84.8400,1058500,0
20080610,84.1400,85.6400,84.0000,84.5000,836900,0
20080611,84.8200,85.5200,84.0000,84.4000,930150,0
20080612,84.4600,84.8978,84.0000,84.5000,1471600,0
20080613,84.4800,84.9950,84.1000,84.9400,1009250,0
20080616,84.6000,85.0400,83.7600,83.9600,776250,0
20080617,84.2800,84.7000,83.9200,84.1400,915600,0
20080618,84.0800,84.1380,82.1000,83.9800,1385900,0
20080619,83.7000,83.8400,80.2000,83.2600,591700,0
20080620,83.2600,83.5000,82.3022,83.0800,909000,0
20080623,82.9800,83.3118,81.1000,81.3000,952050,0
20080624,81.3000,81.9800,80.3300,81.8400,901850,0
20080625,81.7000,82.9000,81.2000,81.3400,709550,0
20080626,81.1600,81.5600,80.0620,80.7500,1308250,0
20080627,80.4000,81.6000,80.0200,80.3300,1199800,0
20080630,80.0400,80.3400,79.6000,80.2400,1208750,0
20080701,79.6400,80.2002,79.3000,79.9800,1237750,0
20080702,79.6400,79.9980,78.8100,78.9580,1198950,0
20080703,78.8000,78.9400,76.0278,77.9000,1873200,0
20080707,78.7200,79.7980,77.0000,78.8180,1836550,0
20080708,78.9000,79.6200,78.5580,79.3400,1272250,0
20080709,79.3400,80.0000,79.1400,79.7000,770400,0
20080710,79.6800,81.8400,79.1200,79.4800,611700,0
20080711,79.4800,79.4800,77.5220,78.1800,1029150,0
20080714,78.1000,78.7000,76.7002,77.1400,1291050,0
20080715,76.6000,77.4800,74.6000,76.6400,2031850,0
20080716,75.7600,76.9800,75.0000,75.8000,1790600,0
20080717,77.8000,78.0000,75.5800,77.3000,1395450,0
20080718,77.8000,78.4800,77.3200,78.2800,1626150,0
20080721,78.5000,79.3598,78.2000,78.7380,1008150,0
20080722,78.4400,79.0000,77.2400,78.7200,1070900,0
20080723,79.5600,79.5602,78.1624,78.5000,2714300,0
20080724,78.8000,78.8800,76.7400,76.9200,1005500,0
20080725,77.2000,77.4200,75.0000,75.4000,1262950,0
20080728,75.4000,75.5000,74.0200,74.6000,1123900,0
20080729,75.0000,75.0000,74.1420,74.3000,1154150,0
20080730,74.6600,76.1000,74.1000,76.1000,2241500,0
20080731,75.8600,77.6000,74.8000,76.5800,1226750,0
20080801,76.9000,78.1000,76.4600,77.7400,843750,0
20080804,77.9000,78.1600,76.1550,76.5400,531000,0
20080805,76.5000,77.4000,76.3200,76.9800,1557500,0
20080806,77.1600,77.5600,76.3386,77.5600,801850,0
20080807,77.1000,77.4000,75.2200,77.0800,1881250,0
20080808,76.6776,77.2000,75.1000,76.9600,1126650,0
20080811,77.2000,78.9600,76.7602,78.2000,1653600,0
20080812,78.6000,78.7000,76.5000,76.7600,884350,0
20080813,77.4000,77.4798,75.7000,76.1000,1403900,0
20080814,76.1000,78.0002,75.7700,77.8600,1068150,0
20080815,78.1000,79.9998,77.9200,79.9998,1161550,0
20080818,79.9400,79.9400,78.0200,78.4800,797550,0
20080819,78.6000,78.8600,77.2800,78.0020,867850,0
20080820,77.7000,78.1600,76.9000,77.1020,856050,0
20080821,76.9000,77.2000,76.3640,76.7000,697650,0
20080822,76.9000,77.8978,76.9000,77.4000,640100,0
20080825,77.1000,77.5600,76.5200,77.3300,1051950,0
20080826,77.0000,77.2800,76.5090,77.0400,769650,0
20080827,76.0000,77.7600,76.0000,77.1000,894500,0
20080828,77.3600,78.6600,77.3300,78.6000,882450,0
20080829,78.5600,78.7600,77.2600,78.0400,844650,0
20080902,78.5000,80.0000,78.5000,79.9900,1513400,0
20080903,79.9600,80.2950,78.7602,80.2900,889600,0
20080904,80.0000,80.6400,78.0080,78.9200,974200,0
20080905,78.6000,78.7800,77.7800,78.2400,819900,0
20080908,80.2000,80.4000,78.6400,79.9200,1273000,0
20080909,79.9800,79.9800,78.5000,79.0666,915700,0
20080910,78.4400,78.9000,77.9000,77.9000,1467350,0
20080911,77.3000,78.2200,77.0000,78.2200,693750,0
20080912,77.8000,79.8400,77.5200,79.6000,1876350,0
20080915,77.0000,82.0780,76.4000,80.3000,2510450,0
20080916,79.9000,83.5000,78.9200,83.5000,2744850,0
20080917,84.0000,84.0000,81.9200,83.3000,2697450,0
20080918,83.6000,85.9800,80.9380,85.0000,2975800,0
20080919,89.8000,91.9000,85.6000,91.9000,3504850,0
20080922,89.0000,89.6878,84.5000,87.1000,1935300,0
20080923,85.0000,87.1004,84.5402,86.0000,1082550,0
20080924,90.0000,90.0000,88.0007,89.5000,2250550,0
20080925,89.5000,90.0800,87.8224,88.8000,1541000,0
20080926,86.8000,89.4892,86.6400,88.5000,1050900,0
20080929,87.9600,89.1600,86.0000,89.1600,1714400,0
20080930,89.0000,89.0000,86.6000,87.9000,1772100,0
20081001,88.2000,91.4800,87.3200,91.3000,2862750,0
20081002,91.5000,92.4994,90.0000,92.1600,3696000,0
20081003,92.3600,94.0000,91.4000,93.0000,2629100,0
20081006,88.8000,88.9000,85.2000,87.8000,3106950,0
20081007,86.6000,87.7800,82.0000,82.5000,2460100,0
20081008,79.6000,82.0000,78.0000,78.6000,3569050,0
20081009,81.9000,81.9600,73.5000,77.1000,4111750,0
20081010,60.0000,76.9600,60.0000,75.6000,6523700,0
20081013,81.6000,81.8000,78.8000,78.9000,3651900,0
20081014,81.6000,81.6400,78.2200,79.1600,2858350,0
20081015,79.0000,79.0000,75.6000,75.9200,1529600,0
20081016,75.6000,75.7800,72.6200,75.3000,2016250,0
20081017,74.6000,80.4600,74.0202,79.5200,1888300,0
20081020,80.8000,82.6400,80.4000,82.5800,1948400,0
20081021,82.5600,83.5624,80.6000,81.2000,1614700,0
20081022,79.7000,79.7000,76.9400,78.9710,1380250,0
20081023,77.0000,78.9200,74.9400,77.0000,1994900,0
20081024,73.2000,75.7998,73.1400,74.2600,2449250,0
20081027,73.1000,74.1000,70.2200,70.4000,2755500,0
20081028,70.6000,72.7796,68.0000,70.2000,3293800,0
20081029,71.8000,74.3600,71.2000,73.9000,2010850,0
20081030,75.6000,76.1600,72.6800,74.6000,1866350,0
20081031,73.4000,76.9778,73.4000,76.8000,1934000,0
20081103,76.0000,78.3600,75.8000,77.2000,1664200,0
20081104,78.0000,79.3800,77.0200,79.0000,1237600,0
20081105,78.6000,79.0000,76.7600,77.8000,1149750,0
20081106,76.0000,77.3598,74.0000,74.0000,1738950,0
20081107,74.2000,75.2998,73.0400,73.7200,2192500,0
20081110,73.0200,73.5980,70.4000,70.7800,1942500,0
20081111,70.1000,70.2000,68.0000,69.2000,3106950,0
20081112,68.3000,69.0000,66.6666,67.2000,2598150,0
20081113,66.0000,68.5000,62.2210,68.5000,4306650,0
20081114,67.7000,68.7000,66.0400,67.7800,2202400,0
20081117,66.0200,66.1800,62.7600,62.8000,2092800,0
20081118,62.4000,64.2000,60.2000,62.5000,3139450,0
20081119,60.9000,61.5400,55.2000,55.6600,5479300,0
20081120,54.0000,55.9400,49.0200,52.4000,9164250,0
20081121,53.6000,58.4000,52.1004,58.2800,4648350,0
20081124,60.8000,64.9398,59.0000,59.0000,5741250,0
20081125,60.2000,64.8000,60.1400,64.2800,2682450,0
20081126,62.2000,67.6600,62.0000,67.2000,2498000,0
20081128,66.4000,69.9800,65.4200,69.9800,1203050,0
20081201,65.0000,67.4600,62.3700,65.6000,1987600,0
20081202,65.2000,68.0600,64.0006,66.7200,2218550,0
20081203,65.2000,68.4000,65.0400,67.5100,2505300,0
20081204,66.2000,68.3600,64.2004,65.6000,1405950,0
20081205,63.8000,68.1800,62.2000,67.2000,2069000,0
20081208,68.1000,71.0800,67.6400,70.7900,2983500,0
20081209,69.2000,71.2000,68.5402,70.8600,2083850,0
20081210,70.4000,71.0800,68.2400,68.9000,1709100,0
20081211,66.6000,68.5600,63.9900,66.7980,1664050,0
20081212,63.1000,66.9800,63.0000,64.8400,1933150,0
20081215,64.2000,65.7676,62.6000,63.3200,2081350,0
20081216,63.4000,66.8400,63.3200,66.5600,2156550,0
20081217,65.1000,66.9800,65.1000,66.0000,1241950,0
20081218,66.3000,66.9200,63.8000,65.6000,1315000,0
20081219,65.6000,66.3840,63.6000,64.2400,1223050,0
20081222,64.6000,65.0000,61.1000,63.9800,1200750,0
20081223,63.3000,63.6000,60.9600,62.8600,1171850,0
20081224,62.9000,63.3800,62.1600,62.3000,492700,0
20081226,62.2400,62.8400,61.6000,62.2600,518900,0
20081229,62.8000,62.9000,60.8002,61.7600,1270000,0
20081230,62.1000,62.6800,60.2002,61.1200,1910350,0
20081231,60.8000,64.9600,60.0002,64.2800,2004900,0
20090102,64.1000,66.7200,63.6000,66.4600,1353050,0
20090105,66.8600,68.0980,65.8200,66.9800,1432750,0
20090106,67.7000,68.3198,66.3400,66.6600,1099800,0
20090107,66.6580,66.6580,62.2202,63.8000,1319350,0
20090108,63.7800,65.4800,62.0000,65.3400,1373200,0
20090109,65.5000,65.5000,62.3600,62.8200,1126750,0
20090112,65.0000,65.0000,62.4000,62.7800,1085300,0
20090113,62.4000,64.5000,62.3002,63.9600,1189550,0
20090114,63.0000,63.3000,62.0000,62.0000,1049700,0
20090115,62.0000,62.0290,60.0040,61.8600,2355400,0
20090116,62.8000,63.0466,60.0424,60.5000,1241050,0
20090120,60.1000,60.3600,56.2004,57.6600,2834600,0
20090121,59.9000,61.4200,56.8400,58.7800,1599050,0
20090122,57.7800,59.3600,57.0400,59.1600,1638450,0
20090123,57.7800,58.2396,56.8160,56.9800,2408650,0
20090126,56.9800,58.6800,55.8000,56.0000,1585900,0
20090127,56.7000,58.1000,56.1002,57.1100,1017650,0
20090128,58.5000,61.0000,58.1998,59.8800,1702750,0
20090129,58.0800,59.4800,50.0200,58.0000,1613900,0
20090130,58.3000,60.1200,56.7400,59.7800,1662500,0
20090202,57.8000,59.1600,57.7000,59.0800,988750,0
20090203,58.9000,68.4000,58.5200,59.6000,1041400,0
20090204,59.6000,60.5400,59.1400,59.8800,899700,0
20090205,59.3400,62.0000,56.8262,57.4200,2311650,0
20090206,57.7000,58.7600,57.7000,58.2000,1566200,0
20090209,58.1400,59.1800,58.0400,58.5210,1032750,0
20090210,58.2000,59.5400,55.8000,56.6580,2150850,0
20090211,57.1180,58.3800,56.1600,57.9000,1240200,0
20090212,57.7000,58.8600,56.7602,57.9300,1198650,0
20090213,57.5200,59.1800,56.8602,57.2004,856800,0
20090217,56.0400,56.3952,55.2200,55.3998,2014500,0
20090218,55.4000,55.4000,51.8000,52.3000,3770300,0
20090219,52.1200,53.5400,50.0000,50.3300,3735950,0
20090220,50.0020,50.1002,44.8200,47.7400,8798100,0
20090223,48.0200,49.5800,46.0408,47.2000,4381150,0
20090224,46.0600,51.3600,46.0600,51.0500,3100450,0
20090225,50.1000,52.6600,49.2366,51.3400,2951500,0
20090226,51.3000,52.5400,50.5630,51.2800,2124600,0
20090227,48.2000,51.9800,47.3000,51.2800,4816150,0
20090302,47.7000,49.6776,47.0206,48.8800,4695150,0
20090303,48.9620,49.7800,46.6400,47.4000,3500950,0
20090304,48.6600,49.8000,46.8000,49.0012,3097550,0
20090305,47.4000,47.7800,45.4200,46.0000,4607450,0
20090306,46.1000,47.7000,45.5978,46.5400,2004550,0
20090309,45.0800,47.8000,45.0200,46.2010,2513250,0
20090310,46.5000,55.1000,46.5000,55.1000,5027250,0
20090311,55.4600,56.5800,53.3200,54.8000,3866400,0
20090312,54.4000,57.8000,52.5014,55.6100,2787800,0
20090313,56.5000,56.5598,53.2200,54.8300,1867850,0
20090316,56.8988,56.8988,52.6200,52.8400,1692500,0
20090317,52.3000,54.1000,52.2198,54.0800,1209450,0
20090318,54.0000,55.8596,53.5600,54.7400,1833500,0
20090319,55.9600,56.3396,55.0602,55.5000,1468750,0
20090320,55.5000,56.1400,55.0600,55.0600,1451050,0
20090323,56.3000,59.7800,56.3000,58.8214,3046450,0
20090324,59.1400,59.7800,58.1000,58.4400,2484750,0
20090325,58.7600,59.6800,57.1000,58.0000,2531850,0
20090326,58.2000,59.6000,57.4000,59.1600,1855350,0
20090327,58.5000,59.5600,58.2010,58.4000,1413150,0
20090330,56.9000,56.9600,55.0610,56.2000,1597100,0
20090331,57.7600,58.3200,56.0000,56.4000,1792250,0
20090401,55.3000,56.8600,55.1000,56.3800,2346300,0
20090402,57.8000,59.2794,57.5600,58.1200,2087750,0
20090403,58.3000,60.3000,57.9596,60.0800,1621050,0
20090406,60.0000,60.4600,59.1066,59.9400,2211400,0
20090407,60.0000,60.0000,57.5800,58.4000,1507200,0
20090408,58.5000,58.7000,57.4402,58.3000,1020150,0
20090409,60.3000,61.3000,59.7000,61.0200,2840950,0
20090413,60.0000,61.4600,59.1000,61.4400,1973950,0
20090414,60.8000,61.1576,59.2000,59.8800,1331000,0
20090415,59.6400,60.3800,59.2200,59.6600,734950,0
20090416,60.2000,60.8806,59.8996,60.5000,1314700,0
20090417,60.5000,61.4328,59.7400,60.2400,1389850,0
20090420,59.5800,59.8000,58.1000,58.5998,1445800,0
20090421,57.6000,58.4400,57.2207,58.0000,2422650,0
20090422,56.9000,58.1600,56.0200,56.0200,2274350,0
20090423,56.2200,58.1504,55.1400,56.2600,1605250,0
20090424,56.9000,58.6000,56.1800,58.2000,2699600,0
20090427,56.8000,59.7980,56.4200,58.6200,1881250,0
20090428,58.0000,58.9800,57.7000,58.2300,1542850,0
20090429,59.0000,61.4700,58.6060,61.4700,2609850,0
20090430,61.9994,63.1000,60.8200,61.3000,2126250,0
20090501,61.1000,61.6200,60.3000,60.8790,1307400,0
20090504,61.5000,62.2980,60.9000,62.2980,1519000,0
20090505,62.0000,62.4634,60.3436,61.9382,1221800,0
20090506,62.2000,62.2000,60.8600,61.8000,1868900,0
20090507,62.6400,62.8200,60.8602,61.0400,2389900,0
20090508,62.0000,62.6400,61.6802,62.6400,2791000,0
20090511,61.3200,61.3600,59.2000,59.2000,2301000,0
20090512,59.5400,59.8800,58.4202,58.7800,1356800,0
20090513,58.3000,58.3000,57.0400,57.4100,1372800,0
20090514,57.0400,58.7600,56.9200,58.3900,1351800,0
20090515,57.8400,58.9400,57.8400,57.9960,1289150,0
20090518,58.5000,59.1800,58.4200,58.8600,1322500,0
20090519,58.6600,60.2400,58.6600,60.0000,1549650,0
20090520,61.1800,61.1800,59.6000,59.6000,1332750,0
20090521,59.0400,59.2620,58.2020,58.5800,1385050,0
20090522,58.5200,58.6400,57.6400,58.1600,929500,0
20090526,58.0200,59.9600,57.8126,59.7800,2412750,0
20090527,58.9660,60.1700,58.2200,58.6598,1504350,0
20090528,58.6000,59.2600,57.8002,58.0020,1605950,0
20090529,58.4000,59.4400,58.1200,59.4400,1584300,0
20090601,59.7100,60.5380,56.4000,59.6900,1454200,0
20090602,59.2600,60.1000,59.0222,59.9600,1183100,0
20090603,59.2400,59.6200,58.3400,58.4800,1003450,0
20090604,58.7000,59.1454,58.4000,58.6600,1276450,0
20090605,58.8800,59.1998,58.2220,58.3990,1158650,0
20090608,58.0600,58.6400,57.9700,58.6400,672950,0
20090609,58.9000,59.8400,58.3400,59.5600,1369550,0
20090610,59.9400,59.9400,58.4800,58.5000,1054600,0
20090611,58.3400,59.5400,58.3400,59.3000,1339600,0
20090612,59.1800,59.9000,58.8162,59.4660,1501250,0
20090615,58.8000,58.9598,58.0600,58.5800,1453500,0
20090616,58.7000,58.8598,57.9692,58.2250,981100,0
20090617,58.3000,58.3000,57.0998,57.4800,1556900,0
20090618,57.1400,57.3400,56.4200,56.5800,1762550,0
20090619,56.7200,57.1000,56.0090,56.1000,1530500,0
20090622,56.0020,56.0600,55.2000,55.6000,1673950,0
20090623,55.0000,55.4600,54.8202,55.2300,1603700,0
20090624,55.3000,56.3200,55.3000,55.8790,1769800,0
20090625,55.9800,56.8600,55.6606,56.0400,1195800,0
20090626,56.0000,56.3800,55.9000,56.0200,1032800,0
20090629,55.9600,57.1704,55.4992,56.9026,1558350,0
20090630,56.9800,57.9146,56.9600,57.9146,1845550,0
20090701,57.9400,58.7000,57.8202,58.4800,1474350,0
20090702,58.1400,58.1800,57.2400,57.8594,947650,0
20090706,57.0200,57.6720,56.4910,57.1000,1985100,0
20090707,57.2400,57.2400,56.0208,56.2000,1280600,0
20090708,56.6900,56.6900,55.1200,56.2200,1879150,0
20090709,56.2200,56.4798,55.3000,55.4158,1117750,0
20090710,55.3000,55.5032,54.6600,54.9000,1256650,0
20090713,55.2000,57.0400,55.2000,56.5600,2159750,0
20090714,56.9600,57.5000,56.7588,57.3990,1398300,0
20090715,57.8500,59.2600,57.7998,58.8000,1818700,0
20090716,58.7000,58.7940,58.0600,58.4600,1217850,0
20090717,58.7000,59.1400,58.4400,59.0200,1196700,0
20090720,59.0394,59.5400,58.9310,59.4698,1078750,0
20090721,59.7600,59.8602,59.3600,59.4992,1521350,0
20090722,59.2000,60.0800,59.1600,60.0300,1520150,0
20090723,60.1000,61.4360,59.8400,61.3400,2306600,0
20090724,61.2800,62.5472,60.7460,62.5472,2045650,0
20090727,62.4000,62.7600,61.8200,62.6594,2347900,0
20090728,62.5000,62.7012,61.9200,62.7000,1651750,0
20090729,62.5800,62.5800,62.1250,62.4200,1695150,0
20090730,62.7000,63.9960,62.7000,63.6600,3535550,0
20090731,63.7800,63.8000,63.3312,63.6100,2019300,0
20090803,64.0200,66.0790,64.0000,65.4000,3542950,0
20090804,65.4000,66.0798,65.1990,65.9900,1408700,0
20090805,66.3300,69.9388,66.1000,69.0400,2624700,0
20090806,70.2000,70.8400,68.2350,70.3462,2865850,0
20090807,71.0000,71.3800,69.3200,70.8000,3078100,0
20090810,70.2000,70.3800,66.2200,67.8000,2646050,0
20090811,67.6000,67.6000,64.9980,65.3990,1749400,0
20090812,65.3400,67.5000,65.3400,66.4300,1713850,0
20090813,67.1400,67.8000,66.2030,67.1000,1279100,0
20090814,66.4414,66.9200,66.1400,66.5800,1092350,0
20090817,64.8600,65.1996,63.1000,64.6000,1439250,0
20090818,64.8200,65.6200,64.6600,65.5000,959800,0
20090819,64.7000,66.7730,64.7000,65.2000,1559100,0
20090820,65.7400,65.7798,64.8190,65.4900,960950,0
20090821,66.2800,66.6200,65.9000,66.5900,1094000,0
20090824,66.8460,67.6200,66.3202,66.5100,1225300,0
20090825,67.2000,67.4000,66.4300,66.8800,1606700,0
20090826,66.3400,66.8184,65.7210,65.9600,1067500,0
20090827,66.0000,66.0000,64.7050,65.7600,1351900,0
20090828,66.3000,66.6400,65.9602,66.1400,1373350,0
20090831,65.3200,65.7950,64.7526,65.7200,1177850,0
20090901,65.8600,65.9200,63.7000,64.6000,1551900,0
20090902,63.9600,64.1618,63.6192,63.8016,864900,0
20090903,64.1000,64.5394,63.8296,64.2000,1050550,0
20090904,63.9400,64.2400,63.7100,64.2400,1039000,0
20090908,65.4800,65.6994,63.8852,64.0000,1216700,0
20090909,64.3000,65.1062,63.7400,64.8000,1674800,0
20090910,65.1960,65.3800,64.8002,65.0058,1006750,0
20090911,65.0400,65.4994,65.0200,65.2800,779400,0
20090914,65.0000,65.3100,64.5800,65.1400,689750,0
20090915,65.2000,66.0000,64.9000,65.9900,2016950,0
20090916,66.4002,68.5200,66.3400,67.6200,2111600,0
20090917,68.0400,68.9990,67.1000,67.3800,1294500,0
20090918,67.4000,68.2000,66.6000,66.6000,2363100,0
20090921,67.1000,67.1800,66.3600,66.4200,1277150,0
20090922,66.9800,67.1990,66.1600,67.1990,1655750,0
20090923,67.3400,67.9000,66.9432,67.2008,1326900,0
20090924,67.1200,67.2990,66.0200,66.2200,1249900,0
20090925,66.1800,66.2400,65.0020,65.3610,1617100,0
20090928,65.7200,66.0770,65.3800,65.8200,1371250,0
20090929,65.5400,67.1500,65.5200,66.8200,2116950,0
20090930,66.4200,67.1800,66.1386,66.4600,1125850,0
20091001,65.6334,66.5400,64.7000,65.2200,1474800,0
20091002,64.3600,65.4200,64.2200,65.2920,1825300,0
20091005,65.1000,66.0000,64.8580,65.7000,1271950,0
20091006,66.1600,66.4800,65.7010,65.7800,3207900,0
20091007,65.2002,65.9396,65.2002,65.8000,1242900,0
20091008,65.5094,66.3000,65.5094,65.7050,1285400,0
20091009,65.4800,65.7780,65.0000,65.7400,1455900,0
20091012,65.7600,65.9600,65.3610,65.6000,1081550,0
20091013,65.5000,65.9188,65.3879,65.8000,2570150,0
20091014,66.4000,67.1002,66.2406,67.0600,1761950,0
20091015,66.9800,67.2100,66.5230,67.2100,1349950,0
20091016,66.6000,67.0100,66.0460,66.1200,1660800,0
20091019,66.4600,66.5800,66.0000,66.5600,1883450,0
20091020,66.7600,66.9798,65.7202,66.0100,1113100,0
20091021,66.2000,66.3780,65.6648,65.6648,1265850,0
20091022,65.8800,66.7800,65.4400,66.7800,1789750,0
20091023,66.5040,66.8994,65.8000,66.3600,1520900,0
20091026,66.2794,66.5770,65.6600,65.8586,1656700,0
20091027,65.7966,66.0802,65.6510,66.0670,1254800,0
20091028,65.6240,65.9950,65.3000,65.5994,1450250,0
20091029,65.8262,66.2994,65.7200,66.1200,1122900,0
20091030,66.1200,66.6480,65.2002,65.6600,2079950,0
20091102,65.6000,66.1000,64.8208,65.3000,1619000,0
20091103,66.0022,66.7600,65.8440,66.5070,4490500,0
20091104,67.6000,68.9800,66.9800,67.6200,5923600,0
20091105,68.4600,68.4600,66.5800,67.9000,2780300,0
20091106,67.6000,69.1000,67.5404,68.5000,2888000,0
20091109,70.0000,70.0000,68.5000,68.5000,3464050,0
20091110,68.9000,68.9000,67.7000,67.7000,2345950,0
20091111,68.1000,68.3400,67.8200,67.9000,1880950,0
20091112,68.0800,68.2000,67.4740,68.0700,1416500,0
20091113,68.2400,68.6000,67.9400,68.2200,1746550,0
20091116,68.6000,68.8600,68.0450,68.6300,1698200,0
20091117,68.6800,68.9100,68.5100,68.6000,1240350,0
20091118,68.7000,69.4928,68.7000,69.0400,2017850,0
20091119,69.0020,69.0200,68.5500,69.0000,1443700,0
20091120,68.8620,69.1760,68.7250,68.9400,1152600,0
20091123,69.3200,69.6398,68.6020,68.8000,1523650,0
20091124,69.0000,69.0000,67.9622,68.3000,1552400,0
20091125,68.5500,69.5846,67.9040,68.0600,1799000,0
20091127,67.3950,67.9986,67.2000,67.6400,1448650,0
20091130,67.2200,67.3200,66.6668,67.0600,2231050,0
20091201,67.4600,67.4600,66.9500,67.0460,3335350,0
20091202,67.2600,67.3134,66.6230,66.7356,1500050,0
20091203,66.9900,67.0000,65.8200,65.8200,1977450,0
20091204,66.4800,66.5200,66.0600,66.4000,1520850,0
20091207,66.2000,66.7700,66.1002,66.3068,1372300,0
20091208,66.4000,66.4000,65.9200,66.2800,1607550,0
20091209,66.4000,66.4000,65.4958,65.6800,1641600,0
20091210,65.8800,66.0800,65.2192,65.5198,1835550,0
20091211,65.6248,65.9000,65.3996,65.7400,1376250,0
20091214,66.1200,66.2732,65.7598,66.2600,1217800,0
20091215,66.1600,66.5000,65.7800,66.2000,2890900,0
20091216,66.3800,66.4600,66.0342,66.1700,2110400,0
20091217,66.1800,66.1800,65.5148,65.7700,1543800,0
20091218,65.6000,66.0726,65.2666,66.0726,1900250,0
20091221,65.8080,66.1128,65.7200,65.9790,2722750,0
20091222,66.1200,66.1200,65.7280,66.1000,1116500,0
20091223,65.8400,65.9800,65.5040,65.7174,1038050,0
20091224,65.6400,65.9198,65.5000,65.7400,607600,0
20091228,65.6000,65.8000,65.5000,65.7074,1080250,0
20091229,65.7000,65.7938,65.4000,65.6000,1105300,0
20091230,65.6600,65.7930,65.6000,65.7930,560350,0
20091231,65.8000,66.0198,65.6000,65.7200,972900,0
20100104,66.0000,66.4960,65.9240,66.2200,1576650,0
20100105,66.3878,66.5900,66.1500,66.5400,1308300,0
20100106,66.5000,66.5002,66.1946,66.2000,1760750,0
20100107,66.2000,66.5100,66.1424,66.4590,1505600,0
20100108,66.4800,66.4800,66.3020,66.4400,1499900,0
20100111,66.6400,66.8700,66.1600,66.4998,2621150,0
20100112,66.2242,66.5400,65.9960,66.0020,1738700,0
20100113,66.2200,66.4600,65.9936,66.0000,1532900,0
20100114,66.2000,66.2000,65.8500,65.9600,1324500,0
20100115,66.3000,66.3000,64.7208,64.9400,2571650,0
20100119,65.5200,66.7640,65.2450,66.6400,5537200,0
20100120,67.5200,70.0500,66.8000,69.5200,12477250,0
20100121,71.1300,73.4300,70.5100,72.7200,14497172,0
20100122,72.9000,73.2700,69.3600,70.1000,8783159,0
20100125,71.4800,71.7700,68.2200,68.8400,6568555,0
20100126,69.3300,69.6800,67.8700,68.0000,5233926,0
20100127,73.2800,73.2800,69.9100,71.3600,19886187,0
20100128,71.9400,73.9900,71.7900,73.7500,14150687,0
20100129,74.5500,77.7900,74.4200,76.4300,17297352,0
20100201,77.7900,78.0000,74.6200,75.4100,13131494,0
20100202,75.7000,76.1700,74.9100,75.5100,7979605,0
20100203,75.4300,75.5100,74.1500,74.3600,7203981,0
20100204,73.8000,73.8000,72.0500,72.6100,11190243,0
20100205,72.2500,73.6900,71.6100,73.5700,11737910,0
20100208,73.9900,74.5000,72.9300,74.2300,11992504,0
20100209,74.7200,74.7200,73.9000,74.5300,13563728,0
20100210,74.5400,74.5850,74.2500,74.4200,13792392,0
20100211,74.5000,76.8000,74.1500,76.6900,23040186,0
20100212,77.1500,77.8600,74.5700,76.9000,316134165,0
20100216,75.8800,76.1600,75.6500,76.0500,25034219,0
20100217,76.3400,76.4100,75.4400,76.2500,11584051,0
20100218,76.1900,76.7000,75.8600,76.6400,9297215,0
20100219,76.6200,79.3500,76.5000,78.7400,24693127,0
20100222,79.2800,80.0900,78.3200,79.5600,16954677,0
20100223,79.3000,80.0600,78.9800,79.1500,14902010,0
20100224,79.5400,80.0000,78.8100,79.6800,12045212,0
20100225,79.0200,79.4000,78.6300,79.4000,10178939,0
20100226,79.6700,80.1800,79.1000,80.1300,10651823,0
20100301,79.9900,81.9400,79.1400,81.9100,16670856,0
20100302,82.2900,82.7300,80.7500,80.7700,15163911,0
20100303,81.3600,83.1500,80.7500,82.9500,11878073,0
20100304,83.1000,83.3300,82.4200,82.6800,8269185,0
20100305,83.2100,83.4000,82.8200,83.3600,8267429,0
20100308,83.5700,83.5700,82.6500,82.7900,7880063,0
20100309,82.6500,82.7200,82.0200,82.4700,6188631,0
20100310,82.5400,82.8400,81.6500,82.0700,5883849,0
20100311,81.7400,82.3900,81.4100,82.3600,5529087,0
20100312,82.6300,82.8500,81.6900,82.2400,4731643,0
20100315,82.2200,82.5000,81.8195,82.1700,4740528,0
20100316,82.2800,82.5100,81.7400,82.3000,4542280,0
20100317,82.4900,82.6400,82.0100,82.5000,4365832,0
20100318,82.5000,82.5500,82.0000,82.3500,3733327,0
20100319,82.7800,82.9800,81.8000,82.0600,9720099,0
20100322,81.5500,82.3800,81.2000,82.3700,4108180,0
20100323,82.4500,82.4500,81.7000,82.3300,5009680,0
20100324,81.9600,82.0000,81.0000,81.4400,5780420,0
20100325,81.6700,82.2800,81.3601,81.7000,5460825,0
20100326,81.6800,82.1500,80.9500,81.3000,4815977,0
20100329,81.5400,81.9600,81.5400,81.7500,3579286,0
20100330,81.5400,81.8200,81.4300,81.6000,3618888,0
20100331,81.2000,81.4900,80.8100,81.2700,4307452,0
20100401,81.6000,81.9500,81.0300,81.6500,3217498,0
20100405,81.9200,81.9500,81.0000,81.1600,3601564,0
20100406,81.0000,81.0200,80.5200,80.9100,3238283,0
20100407,80.8100,80.8400,79.5100,79.9500,5196996,0
20100408,79.4500,79.7400,79.1100,79.6800,3972486,0
20100409,79.8200,80.5500,79.5100,80.4900,3131980,0
20100412,80.8000,81.0900,80.1310,80.4800,2341888,0
20100413,80.2100,80.6900,79.7000,80.4500,3071871,0
20100414,80.5600,81.0500,80.2700,80.8900,3268459,0
20100415,80.7800,80.8000,79.8000,80.0700,3916747,0
20100416,79.8500,80.2300,75.5200,78.7200,12113828,0
20100419,78.1700,79.5900,77.5800,79.4800,5147239,0
20100420,79.8700,80.1200,79.3200,80.0100,3447233,0
20100421,80.2000,80.2000,78.1100,78.8700,3983897,0
20100422,78.2500,78.8500,77.3500,78.6800,4402527,0
20100423,78.5600,79.0900,77.9500,78.9500,3868727,0
20100426,78.9900,79.6700,78.9500,79.2400,4657486,0
20100427,78.3200,78.6700,76.5700,76.6900,6037042,0
20100428,77.0000,77.6800,76.9000,77.1700,4356141,0
20100429,77.7100,78.1400,77.6400,78.0900,4335195,0
20100430,77.9000,78.4600,77.0000,77.0000,4843996,0
20100503,77.7000,78.6200,77.4600,78.4400,4280259,0
20100504,78.0500,78.0500,76.2900,76.6100,4662966,0
20100505,75.8000,76.9800,75.5100,76.7000,4785252,0
20100506,76.4100,77.2500,71.5000,74.5900,10384280,0
20100507,74.2500,75.8500,72.7300,74.4100,9020392,0
20100510,77.0700,78.3000,76.6300,78.2300,7535870,0
20100511,77.4300,78.8000,76.8600,77.6100,4920446,0
20100512,77.6900,78.5500,77.2100,78.0000,3611580,0
20100513,77.8900,78.1000,77.1700,77.2700,3429432,0
20100514,77.1500,77.2100,75.3100,76.2300,5366802,0
20100517,76.0600,76.5300,75.0200,76.3100,3708786,0
20100518,76.3600,77.3600,75.2500,75.4700,4386581,0
20100519,75.0500,76.3000,74.2600,75.8300,4675503,0
20100520,74.4000,74.6100,72.2500,72.2800,7730474,0
20100521,71.1400,73.2500,70.0000,73.0100,10921012,0
20100524,72.3100,72.5296,70.7000,70.7800,5312567,0
20100525,69.8900,70.8700,68.4800,70.7300,8409249,0
20100526,71.4800,71.4800,70.1600,70.3200,5415977,0
20100527,71.0900,73.4200,71.0900,73.3500,6530481,0
20100528,72.4000,72.7400,70.5500,70.5500,7825152,0
20100601,70.0500,71.9400,69.9500,70.2600,5382675,0
20100602,70.5100,72.3300,70.1700,72.2500,4913830,0
20100603,72.4000,72.6500,71.3000,72.3400,4122804,0
20100604,70.9100,71.2500,69.7800,70.1900,7386998,0
20100607,70.2900,70.9800,69.8000,70.0400,5458781,0
20100608,70.2000,72.8600,69.6100,72.6400,6714428,0
20100609,72.8700,73.5700,71.3600,71.8100,5917588,0
20100610,72.3100,74.2000,72.3000,74.1000,6175427,0
20100611,73.6000,74.7300,73.2500,74.4100,4814308,0
20100614,74.8700,75.7700,74.5900,74.9200,5646081,0
20100615,75.3300,77.3200,74.8000,77.2500,7254875,0
20100616,76.8600,77.5400,76.4900,77.5100,4848744,0
20100617,77.7200,79.3000,77.5600,79.2300,9076389,0
20100618,79.4500,79.9800,79.1600,79.9300,13214612,0
20100621,80.1000,80.4500,79.1500,79.8100,8377648,0
20100622,79.5400,80.3200,79.1100,79.5300,9060488,0
20100623,79.4500,79.8900,77.8100,79.1400,7183984,0
20100624,78.8700,79.7500,78.0000,78.8600,10164928,0
20100625,79.3500,81.9000,79.2500,81.9000,109267001,0
20100628,81.2600,81.3600,80.8900,81.0200,17633118,0
20100629,80.3000,81.4200,79.5500,80.0300,19427472,0
20100630,79.8000,80.7800,79.3800,79.6900,10971036,0
20100701,79.5600,79.6700,77.9300,78.8100,11931280,0
20100702,79.0500,79.4700,76.6700,77.2400,9325539,0
20100706,77.6000,78.9000,76.7200,77.5700,8676071,0
20100707,77.7600,79.9900,77.1600,79.9200,9977269,0
20100708,79.6100,79.9200,78.7300,79.4100,8431533,0
20100709,79.2700,79.8500,78.8900,79.7500,5558711,0
20100712,79.5700,79.8000,78.6600,79.4700,5077111,0
20100713,79.7500,80.2300,79.1000,79.8600,9216527,0
20100714,79.9200,79.9200,79.0500,79.3500,6485940,0
20100715,79.4900,79.9900,78.4700,79.7100,6454672,0
20100716,79.3000,79.4300,77.0000,77.1000,9286377,0
20100719,77.3700,77.8500,76.4375,77.3100,4895576,0
20100720,76.4000,78.5000,76.3000,78.2400,5254328,0
20100721,78.5200,78.7000,76.2100,76.6300,5786584,0
20100722,77.4800,78.4600,77.2500,78.3500,6353750,0
20100723,78.2100,78.9300,77.8200,78.7100,5414240,0
20100726,78.7400,79.4300,78.2800,78.7200,6047044,0
20100727,78.9000,78.9800,78.3000,78.5100,4993749,0
20100728,78.3200,78.7400,77.5500,77.8200,3449224,0
20100729,78.4700,78.7900,77.2500,78.0400,5099566,0
20100730,77.2900,78.4400,77.2900,78.1200,4682041,0
20100802,78.7800,79.9800,78.5600,79.9200,6298036,0
20100803,79.8400,80.0800,79.5700,79.8300,4861030,0
20100804,79.9900,80.8500,79.8000,80.7600,5380637,0
20100805,80.2000,80.8700,79.8950,80.8300,3805544,0
20100806,80.1900,80.7400,78.8100,80.4700,5509090,0
20100809,80.8300,80.9000,79.8400,80.7000,3697193,0
20100810,79.9600,80.4400,79.0800,79.7300,3296362,0
20100811,78.9200,79.0000,77.4100,77.5000,6151124,0
20100812,77.0000,77.4899,76.6400,77.0200,4136156,0
20100813,76.9200,77.5600,76.7400,76.7800,3249565,0
20100816,76.5000,77.2500,76.0400,76.8400,2951001,0
20100817,77.4700,78.1900,77.0000,77.5300,4124674,0
20100818,77.7000,79.4800,77.4400,78.7900,6553493,0
20100819,78.5300,78.6500,77.3600,77.5400,5691204,0
20100820,76.8500,78.1500,76.8500,77.7300,5400498,0
20100823,77.8800,78.0500,77.2100,77.2300,2998959,0
20100824,76.4000,77.5100,76.3200,76.5800,5320118,0
20100825,76.2400,77.0400,75.6200,76.8000,5903297,0
20100826,77.1100,77.2100,76.0000,76.3700,4489675,0
20100827,76.8600,78.7800,76.6700,78.7800,7285788,0
20100830,78.2200,79.0000,77.8700,77.9000,6013645,0
20100831,77.8100,79.0300,77.4800,78.7800,16303899,0
20100901,79.3000,80.9800,78.9900,80.9100,11063986,0
20100902,80.7600,81.3600,80.2200,81.1900,7218084,0
20100903,81.3700,81.6500,80.4400,81.6100,6616374,0
20100907,80.8900,81.5200,80.7100,80.7900,5113844,0
20100908,81.1400,81.7500,81.0900,81.6900,4800043,0
20100909,81.9800,82.4300,81.6500,82.3100,5225932,0
20100910,82.1700,82.7200,82.0600,82.7200,3964404,0
20100913,82.9800,83.3700,82.7400,83.3400,6475613,0
20100914,83.2600,83.5800,82.9000,83.0500,5468466,0
20100915,82.9800,83.5400,82.3400,83.4800,4437469,0
20100916,83.4200,83.5400,82.9300,83.5400,4369091,0
20100917,83.8500,84.1500,82.7200,82.7200,18498834,0
20100920,82.8400,83.7000,82.8200,83.5100,6109795,0
20100921,83.4900,83.8300,82.8200,83.0900,5319252,0
20100922,83.1800,83.4800,82.3600,82.4200,4487769,0
20100923,82.0600,82.7600,80.9800,81.2400,4570338,0
20100924,82.0900,85.8600,82.0000,83.3200,16053792,0
20100927,83.6000,83.8700,82.8000,82.8700,5762302,0
20100928,82.8500,83.3900,82.1100,83.0700,4617803,0
20100929,82.6600,83.3300,82.2000,82.4400,4471450,0
20100930,82.8300,83.7700,82.5100,82.6800,4908972,0
20101001,83.3000,83.4800,82.3300,82.7100,4520929,0
20101004,82.4100,82.8500,81.4800,82.1100,3858380,0
20101005,82.5900,83.7300,81.7500,83.4300,7292794,0
20101006,83.2600,83.5400,82.8200,83.5400,3362080,0
20101007,83.8300,83.8500,82.5800,83.1700,3371619,0
20101008,83.4100,83.4200,82.6300,83.1600,3495855,0
20101011,83.0500,83.3000,82.5800,82.9500,1959890,0
20101012,82.6400,83.3500,82.3000,83.3000,3502743,0
20101013,83.5200,83.8700,83.2100,83.6600,5066552,0
20101014,83.7900,84.4500,83.1904,83.6100,5266448,0
20101015,84.1100,84.2500,82.9700,83.3700,5857176,0
20101018,83.2200,84.0000,83.1100,83.5000,3833347,0
20101019,82.9100,83.4300,82.0100,82.3600,4953475,0
20101020,82.5500,83.2400,82.2500,82.9200,4310702,0
20101021,82.8300,83.4800,82.5000,83.0100,4059382,0
20101022,83.0700,83.4300,82.5800,83.3400,2683488,0
20101025,83.5200,84.0000,83.2800,83.3300,3548553,0
20101026,83.0000,83.1100,81.2500,82.2200,5246894,0
20101027,81.6700,81.7200,80.1300,80.5500,5966910,0
20101028,81.0800,81.1000,80.0700,80.1000,4381595,0
20101029,80.0400,80.1800,78.7200,79.5600,6116509,0
20101101,79.7600,81.3100,79.5800,79.9000,4332803,0
20101102,80.3200,80.6100,80.0000,80.4200,3808734,0
20101103,80.7900,81.5000,80.2400,81.2700,4399513,0
20101104,82.1500,83.0900,81.6900,82.9600,7623949,0
20101105,82.6400,83.8000,82.4600,83.7200,6484329,0
20101108,83.0500,83.2700,81.8900,82.3200,4948664,0
20101109,82.2700,82.4100,80.6000,80.8500,5320759,0
20101110,80.6400,82.1700,80.6400,81.9300,5664272,0
20101111,81.3000,81.6000,80.9000,81.1300,2958063,0
20101112,80.9500,80.9600,80.1600,80.2500,3351923,0
20101115,80.4800,80.9900,80.0700,80.1900,3628565,0
20101116,80.0600,80.3000,79.6500,79.9100,5644880,0
20101117,80.1300,80.3300,79.5200,79.5300,3756398,0
20101118,80.2000,80.9700,80.0300,80.8600,3925723,0
20101119,80.5200,81.0300,80.3000,80.7700,4219282,0
20101122,80.1100,80.5500,79.7000,80.0000,3565099,0
20101123,79.4900,79.9000,79.0200,79.0900,4323392,0
20101124,79.9800,80.3500,79.4300,80.3000,3291848,0
20101126,79.4100,79.8600,79.4000,79.7600,1849731,0
20101129,79.0400,79.8900,78.8200,79.5100,4088639,0
20101130,79.0600,80.5800,79.0500,79.6800,6824614,0
20101201,80.7200,81.9200,80.2500,80.6800,6659300,0
20101202,80.9400,81.4200,80.7600,81.4200,4911494,0
20101203,80.8000,81.1700,80.2000,80.9000,4085400,0
20101206,80.7300,81.3900,80.2100,80.3800,2399936,0
20101207,80.8400,81.1500,79.7900,79.8700,4982119,0
20101208,79.7700,80.5400,79.5000,80.5400,3890201,0
20101209,80.6600,80.7500,79.8500,80.4900,3847700,0
20101210,80.4700,80.7200,79.8400,80.6800,3627395,0
20101213,80.6600,80.8800,80.1600,80.3400,4014659,0
20101214,80.3300,80.6600,79.9100,80.2400,3183603,0
20101215,79.9600,80.1700,79.4800,79.5500,4341477,0
20101216,79.6100,79.9300,79.2000,79.8800,3950911,0
20101217,79.7300,80.0500,79.3200,79.9500,6829684,0
20101220,79.9500,80.0300,79.3000,79.5700,3206285,0
20101221,79.7000,80.5800,79.5900,80.4900,4024265,0
20101222,80.4100,80.7400,79.8000,80.1400,3737512,0
20101223,80.1100,80.1100,79.6700,79.8600,2607610,0
20101227,79.8100,80.1800,79.5800,80.1600,2219158,0
20101228,80.1400,80.2200,79.8700,79.9900,1792708,0
20101229,79.9300,80.0600,79.7500,79.8900,1816054,0
20101230,80.0500,80.0500,79.2900,79.4000,2508578,0
20101231,79.2700,80.1100,79.2000,80.1100,2935348,0
20110103,80.5000,80.8400,80.2200,80.4100,5573470,0
20110104,80.3300,80.3900,79.7200,80.1700,4021058,0
20110105,79.9900,80.9100,79.8000,80.9100,4109399,0
20110106,80.9300,80.9800,80.3700,80.3700,3937922,0
20110107,80.6100,80.7000,79.5000,79.7400,3809842,0
20110110,79.5200,79.9700,79.1400,79.6500,3521778,0
20110111,79.6900,80.0214,79.2100,79.4000,3481915,0
20110112,79.9200,80.7400,79.7100,80.7400,5437110,0
20110113,80.7300,80.8900,80.2900,80.7600,3303794,0
20110114,80.6300,81.6700,80.5800,81.6500,4787268,0
20110118,81.5200,82.1000,81.5000,81.8200,4249358,0
20110119,81.8100,81.8200,80.5000,80.9200,3932330,0
20110120,80.8200,81.3700,80.5000,80.7300,3676554,0
20110121,81.1800,81.1800,80.2200,80.4500,4444617,0
20110124,81.3500,83.3900,81.2900,82.9400,7144512,0
20110125,82.8400,83.2700,82.1700,83.2500,3864045,0
20110126,83.3300,83.4800,82.9100,83.0700,3325340,0
20110127,82.7400,83.2350,82.6500,83.0300,2817754,0
20110128,83.2300,83.3500,81.4700,81.5600,5264271,0
20110131,81.9300,82.3100,81.5200,81.7500,3434645,0
20110201,82.0600,83.5000,82.0600,83.3500,4632024,0
20110202,83.0100,83.8800,82.4000,82.4500,3616361,0
20110203,82.3000,83.3900,82.2100,83.0200,2788361,0
20110204,82.9000,83.1900,82.4800,83.1700,2582643,0
20110207,83.2800,84.1100,83.2800,84.1000,3891124,0
20110208,84.0100,84.6500,83.7100,84.2700,3593571,0
20110209,83.8900,84.1800,83.3500,83.8900,4092831,0
20110210,83.7500,84.4800,83.4000,84.4500,3217506,0
20110211,84.2700,84.9600,83.6700,84.9100,3937349,0
20110214,84.9400,85.5000,84.8400,85.3000,3177586,0
20110215,85.1900,85.4900,84.5200,84.9800,3357962,0
20110216,85.1800,85.3600,84.6100,84.9600,2714936,0
20110217,84.7800,85.3000,84.6000,84.9300,2135370,0
20110218,85.0700,85.1800,84.7100,85.0500,4107304,0
20110222,84.1600,84.6800,83.0100,83.1700,5622911,0
20110223,83.3000,83.6000,82.1000,82.8600,4098864,0
20110224,82.8400,83.8897,82.4700,83.3600,3998496,0
20110225,83.6500,85.2500,83.4100,84.8700,4621332,0
20110228,86.4600,87.6500,85.5500,87.2800,7672135,0
20110301,87.5400,87.6100,85.1300,85.2500,6301967,0
20110302,85.0000,85.7700,84.6200,85.0200,3635231,0
20110303,85.8000,86.9100,85.5300,86.7000,4719078,0
20110304,86.4500,86.6614,85.0100,85.5000,4699677,0
20110307,85.7800,86.2600,85.0000,85.0400,3666077,0
20110308,85.3800,86.4700,85.2500,86.3500,4051952,0
20110309,86.0000,86.2600,85.4300,86.0200,2546153,0
20110310,85.3000,85.5500,84.9800,84.9800,4670214,0
20110311,84.2000,85.5200,84.0000,85.3000,4223051,0
20110314,84.6900,84.8300,83.8000,84.2100,4799317,0
20110315,82.2000,83.2700,81.6600,82.5200,6739617,0
20110316,82.5500,82.7000,80.9100,80.9500,7926002,0
20110317,82.2100,83.0500,81.6110,82.7300,5421585,0
20110318,83.8800,84.3300,82.9200,83.4800,7251497,0
20110321,84.0600,85.2000,83.7500,85.1700,4711365,0
20110322,85.2800,85.5100,84.9000,84.9800,3091122,0
20110323,84.8000,85.1600,83.8500,84.7400,3335188,0
20110324,85.0200,85.3500,84.7300,85.1600,2648367,0
20110325,85.4300,85.4300,84.8200,85.2400,2366871,0
20110328,85.1300,85.3600,84.3400,84.3700,2377624,0
20110329,84.2100,84.7100,83.7500,84.7100,2688283,0
20110330,84.8200,85.5100,84.7150,85.4600,3637293,0
20110331,83.9400,84.4400,83.4100,83.6300,10536921,0
20110401,84.0900,84.0900,83.2700,83.6800,5099997,0
20110404,83.9800,83.9800,82.6300,83.1000,5218102,0
20110405,82.9800,82.9800,81.8500,82.0400,4844868,0
20110406,82.2000,82.3500,81.6200,81.9900,5397454,0
20110407,81.8200,82.2200,81.5100,81.9300,3668099,0
20110408,82.1500,82.1600,81.5900,81.8000,3281522,0
20110411,81.9600,82.4100,81.8000,82.2600,3706029,0
20110412,81.8000,82.2300,81.5000,81.6800,3140581,0
20110413,81.8800,81.9300,80.7600,80.7600,4413296,0
20110414,80.5500,81.0200,80.3900,80.7400,3740116,0
20110415,81.1400,81.4900,80.7500,80.8900,4564816,0
20110418,80.1200,80.5100,79.7800,80.3000,4476978,0
20110419,80.2800,80.7500,80.0000,80.5000,3029222,0
20110420,81.3000,81.9000,81.1100,81.7200,4565959,0
20110421,82.0500,82.4000,81.6900,82.3600,3194977,0
20110425,82.2600,82.5000,81.9200,82.3800,2341579,0
20110426,82.4500,83.2000,82.3600,82.9200,3560046,0
20110427,82.9300,83.0600,82.3200,82.9900,3461043,0
20110428,82.9500,83.3000,82.6200,83.2700,3451226,0
20110429,83.2000,83.7200,83.0500,83.3000,2970720,0
20110502,82.3900,82.4400,81.5200,81.9200,4941442,0
20110503,81.6600,82.3300,81.4200,82.3200,3300325,0
20110504,82.3900,82.5000,81.2600,81.5800,3236765,0
20110505,81.1900,81.3900,79.5000,79.6600,5389557,0
20110506,80.6000,81.5100,80.1300,80.2100,4059723,0
20110509,80.1200,81.4420,80.1200,80.7300,2884906,0
20110510,80.9600,81.3500,80.6000,81.2300,2865269,0
20110511,80.9500,81.1400,79.9400,80.1000,3809253,0
20110512,80.0000,81.1000,79.7500,80.7000,3653145,0
20110513,80.6500,81.1000,79.5400,79.6500,4152131,0
20110516,79.5400,80.2500,79.1100,79.4800,3876482,0
20110517,79.2100,79.4400,78.5700,78.9300,4781001,0
20110518,79.1300,79.6900,78.9000,79.6200,3028434,0
20110519,79.7500,79.9700,78.9100,79.2800,2493492,0
20110520,79.2100,79.6000,78.6400,78.7200,3513825,0
20110523,78.1500,78.3300,77.6200,77.8900,4093325,0
20110524,78.0000,78.2300,77.6000,77.6700,2976696,0
20110525,77.5100,78.5400,77.2300,78.1600,3532445,0
20110526,78.1200,78.7200,77.5000,78.3100,3086005,0
20110527,78.3900,78.5500,77.6500,78.0400,3114888,0
20110531,78.4300,79.0700,78.2903,79.0700,5339279,0
20110601,78.7600,78.8900,77.0100,77.0800,5668156,0
20110602,77.2000,77.9400,77.0100,77.1600,3773003,0
20110603,76.4900,76.9700,76.1100,76.2500,4477511,0
20110606,75.8300,76.1500,75.2200,75.3400,4727808,0
20110607,75.7000,75.9200,74.8300,74.8600,4514911,0
20110608,74.7200,75.0700,74.2800,74.3300,4883716,0
20110609,74.4000,75.4210,74.3400,75.0100,3843829,0
20110610,74.8700,74.8700,73.7200,74.0600,6460887,0
20110613,74.0800,74.5100,73.7100,74.2900,4435009,0
20110614,74.8000,75.8000,74.6500,75.1100,5591652,0
20110615,74.7600,74.7700,73.2300,73.8300,7366973,0
20110616,73.7100,75.1400,73.7100,75.0100,5967454,0
20110617,75.6500,75.8800,75.1600,75.5100,9049405,0
20110620,75.4800,76.4800,75.4400,76.1000,4227268,0
20110621,76.4100,76.8100,76.1500,76.4900,5146890,0
20110622,76.4100,76.4900,75.9500,75.9700,3689306,0
20110623,75.2500,75.7400,74.4800,75.6100,5507877,0
20110624,75.5600,75.7800,74.6500,75.6200,5390417,0
20110627,75.7000,76.3800,75.3500,75.6300,3820798,0
20110628,76.0300,76.4200,75.8300,76.4200,3688907,0
20110629,76.5500,77.0600,76.2700,77.0300,4059269,0
20110630,77.3300,77.5000,76.5614,77.3900,4116231,0
20110701,77.2400,78.1900,76.7000,78.0900,4526058,0
20110705,77.8700,77.9800,76.9800,77.3100,3768344,0
20110706,77.2700,77.2700,76.1800,76.5200,4501325,0
20110707,77.1300,77.9600,76.8600,77.7700,4167481,0
20110708,76.9200,76.9800,76.3700,76.9000,3618889,0
20110711,76.0000,76.3400,75.0100,75.2700,4780271,0
20110712,75.0700,76.7500,75.0000,75.7800,4566920,0
20110713,76.1100,76.9700,76.1000,76.3200,4039630,0
20110714,76.5000,76.6900,75.8800,76.1000,4693211,0
20110715,76.4100,76.4100,74.9500,75.3600,6131724,0
20110718,75.1200,75.3600,74.7300,75.1100,4754040,0
20110719,75.2900,76.2900,75.1700,76.2900,4702050,0
20110720,76.4400,76.5000,75.8200,76.1400,3506542,0
20110721,76.4000,77.6000,76.3400,77.3400,6290887,0
20110722,77.2600,77.4600,76.6100,77.0500,3095995,0
20110725,75.9100,76.3200,75.6900,75.9100,4706472,0
20110726,75.7900,76.0000,75.4300,75.5100,4555748,0
20110727,75.0100,75.3500,74.6600,74.6900,6823492,0
20110728,74.7200,75.4700,74.5200,74.8500,4613033,0
20110729,74.2700,74.9900,74.1300,74.1700,6692736,0
20110801,75.7000,75.7000,74.2200,74.9300,7540921,0
20110802,74.4100,74.7400,73.3700,73.3700,7152881,0
20110803,73.4900,74.1300,72.8500,74.0100,7861290,0
20110804,73.3900,73.4600,70.8200,70.9900,12472493,0
20110805,71.7500,72.8300,70.0500,71.2500,12309550,0
20110808,70.0000,71.2300,66.5100,66.6500,21406808,0
20110809,68.5000,73.0300,67.0800,72.9300,18491675,0
20110810,71.4600,71.4700,67.4100,67.6000,16644319,0
20110811,68.3700,73.1000,68.1900,71.7400,14239754,0
20110812,72.5300,73.2400,71.0650,71.5200,7685350,0
20110815,72.2600,72.6300,71.5200,72.5400,5741138,0
20110816,72.0500,72.2500,70.7600,71.7800,6681464,0
20110817,72.6200,73.2700,71.8250,72.3800,4978927,0
20110818,70.4400,70.5700,68.3500,69.5600,10464091,0
20110819,68.7700,70.5400,68.1700,68.3300,9170557,0
20110822,69.2900,69.8700,67.7000,67.8000,6351767,0
20110823,67.7100,69.6600,67.6000,69.5900,6676970,0
20110824,69.2900,70.8300,69.0200,70.7500,6663924,0
20110825,71.2800,71.8800,68.6000,68.9900,8658383,0
20110826,68.6700,70.7400,67.9400,69.8400,6625928,0
20110829,70.9900,72.8300,70.7700,72.6000,6854808,0
20110830,72.1600,73.0400,71.8100,72.2600,5763120,0
20110831,72.8400,73.5900,72.0500,73.0000,7571521,0
20110901,73.2100,73.2100,71.3500,71.3700,6193776,0
20110902,69.9000,70.7300,69.2100,69.3700,6519145,0
20110906,67.5600,68.8000,67.5600,68.3700,8121036,0
20110907,69.6200,70.8600,69.0500,70.7000,6218945,0
20110908,70.1300,70.5600,69.4000,69.4100,5231918,0
20110909,68.7900,69.1000,67.5500,67.7700,7413436,0
20110912,67.1300,69.2500,67.0100,69.2400,6858879,0
20110913,69.0600,69.5300,68.1200,68.8500,5414594,0
20110914,69.3100,69.9500,67.9200,69.4100,6265523,0
20110915,69.9900,70.8900,69.4500,70.8300,6456034,0
20110916,71.2100,71.8690,70.5500,71.5500,13376394,0
20110919,70.0500,70.2100,69.3000,69.6600,5169592,0
20110920,70.0100,70.7700,69.6800,69.7200,4667327,0
20110921,69.8100,70.0000,67.1100,67.2200,8348796,0
20110922,66.6700,67.0000,65.3500,66.0000,16311567,0
20110923,65.9200,66.6600,65.6100,66.3700,8073983,0
20110926,68.9000,72.4900,68.9000,72.0900,14910332,0
20110927,73.0800,74.2900,71.6000,72.0700,12372779,0
20110928,72.2400,72.5000,70.5500,70.7800,7879617,0
20110929,72.3100,72.7400,70.9800,72.7100,8929865,0
20110930,71.4500,72.4200,71.0200,71.0400,9411342,0
20111003,71.0600,72.2400,70.0000,70.0600,10781512,0
20111004,69.0700,73.5500,69.0700,73.1700,13395814,0
20111005,73.1500,73.4500,71.5300,73.2300,8654722,0
20111006,73.0100,73.7600,72.1200,73.6300,7234744,0
20111007,73.6200,73.7400,71.6400,71.7000,8022795,0
20111010,73.1300,74.4100,72.7800,74.1100,6999471,0
20111011,73.6800,74.2700,72.8900,73.4100,5223894,0
20111012,74.0100,75.3300,73.3300,74.7100,8188363,0
20111013,74.3350,74.6200,73.3900,74.0500,5616790,0
20111014,74.8100,74.8900,73.7500,74.7500,5024133,0
20111017,73.9500,74.3200,72.5500,72.8900,5838464,0
20111018,72.9700,75.5000,72.8600,75.0700,8160863,0
20111019,74.7600,75.7500,73.8800,74.1100,5615174,0
20111020,74.3900,76.0000,74.2300,75.8700,6256297,0
20111021,76.3000,77.5000,75.9200,77.4500,8062237,0
20111024,77.4000,77.7200,76.5400,77.2400,5440791,0
20111025,76.7900,76.8700,75.3100,75.7400,6168801,0
20111026,76.7700,78.4700,75.8900,78.0200,8236764,0
20111027,79.6800,80.5800,79.0100,80.4900,12265398,0
20111028,79.7400,80.0100,79.0400,79.9600,6529590,0
20111031,78.5300,79.7200,77.8000,77.8600,6541900,0
20111101,76.1200,76.8500,75.3439,75.5200,9441673,0
20111102,76.6200,77.7900,76.1400,77.4900,5981331,0
20111103,78.1600,79.0000,76.7700,78.8200,6364475,0
20111104,78.1500,78.1900,76.8650,77.2400,5581486,0
20111107,77.4800,77.4900,76.0300,77.1000,4354987,0
20111108,77.5000,78.4000,76.6200,78.1600,5377550,0
20111109,76.8500,77.0700,75.2300,75.4000,8536835,0
20111110,76.4700,76.5100,75.2900,75.9900,4401535,0
20111111,76.8900,77.1300,76.2800,76.9700,4848840,0
20111114,76.5100,76.8900,75.5100,75.8600,4373020,0
20111115,75.4600,76.5800,75.2310,75.9300,4198132,0
20111116,75.5000,76.0000,74.5100,74.6700,6357037,0
20111117,74.7200,75.6700,73.9000,74.3000,6269583,0
20111118,74.9000,75.6200,74.5700,75.3700,5781408,0
20111121,74.1000,74.9700,73.9000,74.3200,5981198,0
20111122,74.1500,75.2900,74.1000,74.3600,4369674,0
20111123,73.7800,73.9100,72.7200,72.7500,6464138,0
20111125,72.7700,73.5300,72.6000,72.8900,2770838,0
20111128,74.4000,75.7200,74.1500,75.4800,6463572,0
20111129,75.8700,75.8700,75.0100,75.1300,4009464,0
20111130,76.6600,79.0100,76.2000,78.7600,10931396,0
20111201,78.2100,78.4000,77.3810,77.8100,4769770,0
20111202,78.5300,78.9000,77.3200,77.4400,5031927,0
20111205,78.2500,78.8400,77.2300,78.1100,5457870,0
20111206,78.0800,78.7900,77.2500,78.1500,4224352,0
20111207,77.8200,78.9000,76.9600,78.7200,5414269,0
20111208,77.8200,77.9900,76.6600,76.9400,5839762,0
20111209,77.5100,78.0000,77.1900,77.6100,5560169,0
20111212,76.9400,77.0100,75.6700,76.2700,5586002,0
20111213,76.5600,76.9000,75.0200,75.8600,6738097,0
20111214,75.3800,76.1000,74.8600,75.5200,6808491,0
20111215,76.2400,76.4400,74.8400,74.9000,5346579,0
20111216,75.5000,75.7000,74.6000,75.1300,9269761,0
20111219,75.0600,75.3250,73.7300,74.0400,5277910,0
20111220,74.9800,76.4400,74.6900,76.1000,7374676,0
20111221,76.3400,76.3400,75.5000,76.2200,4887387,0
20111222,76.2000,76.9000,75.8200,76.8900,4068079,0
20111223,76.9500,77.8000,76.7060,77.7400,2937093,0
20111227,77.4800,78.0500,77.0100,77.2300,2830294,0
20111228,77.3000,77.4100,76.3000,76.5200,3485461,0
20111229,76.8900,77.0000,76.2900,76.9000,3128484,0
20111230,76.8500,76.8500,76.3000,76.3000,2397091,0
20120103,77.3800,78.2900,77.3100,77.6800,5343430,0
20120104,77.5500,77.5500,76.6000,76.8000,4264348,0
20120105,76.4100,77.1200,75.8600,76.9300,4235397,0
20120106,76.8100,77.1100,76.1300,76.3900,3751394,0
20120109,76.4900,76.7700,75.9400,76.2900,2980446,0
20120110,77.0000,77.5000,76.7200,77.4200,4814941,0
20120111,77.2200,78.0500,76.9100,78.0000,3819665,0
20120112,78.3300,78.5000,77.6300,78.5000,3749337,0
20120113,77.8400,77.9500,77.0000,77.7700,4773785,0
20120117,78.5700,78.6200,77.6000,77.9700,4344438,0
20120118,77.8900,78.9200,77.8300,78.9200,4396529,0
20120119,78.9800,79.5900,78.5900,79.5900,4609170,0
20120120,79.6300,79.9200,79.3400,79.9100,5359232,0
20120123,79.6000,79.7050,78.8100,79.1500,3264766,0
20120124,78.4700,78.7800,78.1400,78.4800,2753943,0
20120125,78.2200,79.9600,77.9600,79.8500,4573837,0
20120126,79.9400,80.0762,79.0400,79.6600,5179931,0
20120127,79.3300,79.7300,78.8700,79.4200,3590621,0
20120130,78.2700,78.8000,78.1000,78.6900,3638761,0
20120131,79.1800,79.2600,78.2500,78.3700,4265183,0
20120201,78.7900,79.6550,78.5800,78.6600,4894263,0
20120202,78.8800,79.0400,78.4500,78.7300,3011144,0
20120203,79.5600,80.0500,79.2800,80.0000,7008841,0
20120206,79.5000,79.9300,79.4400,79.8500,3208678,0
20120207,79.3800,80.0000,79.1800,79.8800,2259023,0
20120208,79.8200,79.8900,79.4695,79.6600,3307665,0
20120209,79.6600,79.7800,78.9500,79.2000,3696695,0
20120210,78.8500,79.2800,78.5000,78.7900,4789369,0
20120213,79.1600,79.6100,79.0100,79.4400,3182776,0
20120214,79.2800,79.3000,78.2400,78.9200,4215105,0
20120215,79.0400,79.3400,77.8900,78.0700,4922281,0
20120216,78.0300,78.9800,77.9801,78.9100,4430184,0
20120217,79.2800,79.6500,78.8800,79.4200,5603690,0
20120221,79.4400,79.8800,79.3100,79.6300,3322468,0
20120222,79.5000,79.5900,78.8000,78.9300,3296058,0
20120223,78.7200,79.4100,78.7200,79.3700,3624305,0
20120224,79.6300,80.1000,79.5200,80.0400,5554614,0
20120227,79.4500,80.4800,78.7000,80.2500,6411679,0
20120228,80.4900,80.4900,79.2000,79.4400,4654072,0
20120229,79.5700,79.6700,78.4100,78.4500,7259275,0
20120301,78.6400,78.9200,78.4400,78.7800,3898272,0
20120302,78.6000,78.7500,78.1800,78.2900,3728698,0
20120305,78.4900,79.3000,78.2800,79.1700,4810063,0
20120306,78.6800,79.0400,78.3100,78.4700,5516659,0
20120307,78.5300,78.8400,78.2600,78.8200,4060354,0
20120308,79.0200,79.1500,78.4350,78.8700,3829358,0
20120309,79.0300,79.5000,78.8300,79.4100,3625506,0
20120312,79.4300,79.6600,79.3000,79.5400,3004085,0
20120313,79.7200,80.8500,79.6600,80.7600,7088484,0
20120314,80.6900,80.8900,80.3900,80.7100,4494025,0
20120315,80.5500,81.3700,80.3300,81.3400,4947014,0
20120316,81.2300,81.4900,80.9500,81.0700,7095549,0
20120319,81.1100,81.6200,81.0300,81.4800,3742126,0
20120320,81.2500,81.6000,81.0700,81.4500,2864080,0
20120321,81.4500,81.4600,80.7300,81.2100,3557966,0
20120322,80.8100,81.0900,80.5600,80.9300,3295931,0
20120323,81.0700,81.6000,80.7700,81.3800,3364489,0
20120326,81.8800,82.3400,81.7000,82.3400,4139729,0
20120327,82.4700,82.4700,81.7000,81.7600,3258911,0
20120328,81.8500,81.8900,80.9500,81.7800,3983594,0
20120329,81.2700,81.6600,80.7500,81.3500,3599004,0
20120330,81.6200,81.8100,80.8900,81.1500,4054778,0
20120402,81.1500,82.0300,81.0000,81.8400,3844641,0
20120403,81.5000,81.8400,80.7650,81.5400,4495736,0
20120404,81.0000,81.4590,80.7900,81.0500,3247477,0
20120405,80.8100,81.2800,80.6500,80.9100,2825917,0
20120409,80.1800,80.2600,79.6000,79.7600,3712513,0
20120410,79.6000,79.8000,78.6800,78.7000,5063185,0
20120411,79.6000,79.6000,78.8400,79.0500,3531267,0
20120412,78.9100,80.2000,78.7400,80.0600,3655541,0
20120413,79.9100,80.0000,78.7000,78.8200,4428840,0
20120416,79.4800,79.9400,79.0800,79.6700,3774347,0
20120417,80.2800,80.9900,79.8700,80.7900,4627892,0
20120418,79.9000,80.2300,79.6500,79.7400,5471082,0
20120419,79.7700,80.0300,78.7500,79.2800,4468071,0
20120420,79.2700,79.5600,78.8600,78.9000,5653461,0
20120423,78.4200,79.1800,78.2100,78.8000,5233669,0
20120424,78.9900,79.8500,78.8300,79.7900,3968825,0
20120425,79.8600,80.0700,79.6500,79.9400,4128104,0
20120426,79.8700,80.5800,79.7400,80.4000,3626180,0
20120427,80.4400,80.7000,80.1200,80.5600,3743898,0
20120430,80.5100,80.7200,80.2100,80.4500,2776833,0
20120501,80.4700,81.4800,80.4000,81.4600,3584023,0
20120502,81.1200,81.2500,80.6800,81.1300,2798306,0
20120503,81.2500,81.5400,81.0400,81.2600,3576167,0
20120504,80.8100,81.2500,80.5300,80.9400,4508376,0
20120507,81.2600,82.5900,80.9500,82.4700,6760890,0
20120508,82.3000,82.4600,81.5200,82.2200,5704187,0
20120509,81.5000,82.0050,81.4300,81.4300,4866537,0
20120510,81.9900,82.4000,81.6100,81.7800,4084942,0
20120511,81.2500,82.2800,81.0000,81.6000,4197382,0
20120514,81.0100,81.1700,80.4700,80.5300,4076339,0
20120515,80.3600,80.9100,80.1500,80.2100,3804398,0
20120516,80.4200,81.0900,80.2600,80.5900,6713673,0
20120517,80.7100,80.9300,79.8700,79.8700,6095353,0
20120518,80.2400,80.2400,78.6400,78.9100,6357014,0
20120521,79.0100,79.8700,78.6600,79.8000,4185866,0
20120522,80.0100,80.8000,79.2500,79.6500,3252211,0
20120523,79.3000,79.8700,78.6700,79.7500,3482968,0
20120524,79.7900,79.9900,79.0900,79.8000,2585341,0
20120525,79.5300,79.9900,79.0000,79.2500,3002308,0
20120529,79.7300,79.9400,79.2500,79.8200,3072907,0
20120530,79.1800,79.4900,78.5900,78.8300,3852230,0
20120531,78.6400,79.8500,78.2800,79.3600,4721328,0
20120601,78.3300,79.3900,78.3300,79.0200,6868102,0
20120604,79.0000,79.0900,78.4500,79.0400,5976245,0
20120605,78.9000,79.2700,78.8300,79.1200,4172069,0
20120606,79.4200,80.6800,78.9100,80.6800,4955408,0
20120607,80.8900,81.2500,80.3800,80.6600,4600078,0
20120608,80.5600,81.3600,80.2800,81.3600,3200615,0
20120611,81.5800,81.6600,80.2000,80.2800,3871284,0
20120612,80.4200,81.3100,80.0400,81.2600,3777536,0
20120613,81.0100,81.1400,80.2400,80.5900,3637095,0
20120614,80.9100,82.0000,80.7400,81.7200,5153229,0
20120615,82.2700,82.5700,82.0500,82.5700,6770368,0
20120618,82.0600,82.4900,82.0200,82.1500,4034306,0
20120619,82.4000,83.0300,82.3300,82.9800,4833372,0
20120620,82.9800,83.0000,81.9000,82.4600,3797378,0
20120621,82.6800,82.8000,81.0300,81.1900,4260652,0
20120622,81.3400,82.0900,80.9000,81.8700,4380041,0
20120625,81.3200,81.3200,80.4400,80.4700,4445624,0
20120626,80.7200,81.7700,80.4600,81.3300,3473271,0
20120627,81.4600,82.4000,81.4300,81.9800,3289272,0
20120628,81.2600,82.3400,81.0000,82.3400,3401591,0
20120629,82.7400,83.3300,82.6000,83.3300,5980848,0
20120702,83.3400,83.6700,82.8600,83.6500,3668329,0
20120703,83.6400,83.8800,83.2700,83.7800,1811059,0
20120705,83.4500,83.7000,83.1600,83.2200,3094081,0
20120706,82.5000,82.8300,82.1400,82.5400,3249269,0
20120709,82.5700,83.6700,82.3800,83.3900,3695097,0
20120710,83.6300,83.7200,82.9000,83.0500,3531887,0
20120711,83.2500,84.4100,83.2500,84.0900,5289036,0
20120712,83.4200,83.9900,83.1900,83.5400,3992188,0
20120713,83.7700,84.4900,83.5100,84.4800,3833646,0
20120716,84.3100,84.4900,83.5000,83.9800,3234443,0
20120717,84.0600,85.1900,83.7100,85.1900,4668943,0
20120718,84.8800,85.3500,84.7900,84.9800,3572389,0
20120719,84.9700,85.1700,84.2100,84.6300,2937238,0
20120720,84.2200,84.2800,83.6100,83.8300,4534403,0
20120723,82.9900,84.2200,82.9500,83.5900,3814718,0
20120724,83.5400,83.9000,83.0300,83.7000,3465677,0
20120725,84.1300,84.4400,83.3300,84.0400,3773272,0
20120726,84.6900,85.1700,84.4200,84.6700,4039228,0
20120727,85.0500,85.3900,84.7500,85.2000,4651786,0
20120730,85.0100,85.4382,84.8100,85.2300,2716975,0
20120731,85.1600,85.1900,84.5510,84.8400,3175299,0
20120801,85.0400,85.3099,82.1200,84.6200,9871721,0
20120802,84.0200,84.4700,83.2300,84.0800,4197046,0
20120803,84.7500,85.6900,84.7100,85.5800,5064624,0
20120806,86.0100,86.0100,85.0900,85.1500,3296191,0
20120807,85.3600,85.7500,84.6400,84.6700,4797223,0
20120808,84.3000,84.8500,84.2900,84.6500,2847541,0
20120809,84.7000,85.0000,84.3800,84.5400,2789048,0
20120810,84.4300,84.8700,84.2100,84.7700,2188087,0
20120813,84.6100,85.1200,84.5000,84.9900,2133541,0
20120814,85.0700,85.2800,84.7100,84.9400,2550510,0
20120815,84.9500,85.1900,84.6600,84.7100,2127212,0
20120816,84.7900,85.5000,84.5300,85.2200,3315023,0
20120817,85.4800,85.8700,85.2000,85.8700,3610883,0
20120820,85.5000,85.7600,85.2700,85.7500,2556186,0
20120821,85.8600,85.8900,85.0200,85.2200,3242618,0
20120822,85.2500,85.9500,85.0200,85.6900,3300758,0
20120823,85.6500,85.6800,85.1200,85.1500,2748915,0
20120824,85.0000,85.5100,84.9200,85.3900,2126570,0
20120827,85.3900,85.7600,85.1300,85.4100,2041161,0
20120828,85.0800,85.5600,84.8900,84.9200,2526898,0
20120829,84.5800,84.8100,84.1300,84.5500,3599480,0
20120830,84.1500,84.3500,84.0000,84.0100,2706994,0
20120831,84.4100,84.6600,83.9700,84.3400,3460273,0
20120904,84.4000,84.4500,84.0300,84.2500,3139353,0
20120905,84.4400,85.3400,84.3400,85.1900,4549186,0
20120906,85.4900,86.4700,85.4100,86.4700,4890755,0
20120907,86.7100,86.7100,86.4200,86.6400,4438494,0
20120910,86.6200,87.1400,86.4700,86.6100,3064643,0
20120911,86.6200,86.9700,86.4800,86.7600,2986127,0
20120912,86.7300,87.0500,85.2400,86.7300,4033289,0
20120913,86.5300,88.6000,86.5300,88.5600,6392576,0
20120914,88.5200,89.2300,88.1200,88.7000,5173334,0
20120917,88.5700,88.7400,88.3200,88.5200,3623447,0
20120918,88.5000,88.6100,88.1900,88.6100,4250360,0
20120919,88.4600,89.2350,88.4600,88.9500,3732621,0
20120920,88.2500,89.5000,87.9100,89.3300,5709002,0
20120921,89.8700,89.9500,89.2700,89.5400,17217692,0
20120924,88.9400,89.6700,88.6500,88.6600,4474494,0
20120925,88.9100,89.4100,88.1100,88.1200,4084347,0
20120926,88.3100,89.1100,88.2100,88.3300,3799202,0
20120927,88.6200,88.6600,88.0700,88.2600,3333484,0
20120928,88.3000,88.5000,87.4100,88.2000,5250554,0
20121001,88.7200,89.5500,88.3500,88.6600,4819877,0
20121002,89.1000,89.3100,88.4000,88.8300,2989126,0
20121003,89.1500,89.6799,88.5000,89.4900,3601572,0
20121004,89.8500,90.5100,89.5700,90.3600,4346000,0
20121005,90.5200,90.7600,90.1000,90.4200,3624904,0
20121008,90.3700,90.6054,90.1310,90.1700,2458339,0
20121009,90.0500,90.5100,89.2200,89.2600,3339989,0
20121010,89.2200,89.5300,88.5100,88.7300,2823369,0
20121011,89.5500,89.6000,88.6600,88.7100,2304949,0
20121012,89.0300,89.5900,88.2300,88.2500,3596649,0
20121015,88.4300,89.3000,88.2700,89.1100,2997332,0
20121016,89.6500,90.0000,89.5000,89.9300,3278257,0
20121017,90.0000,90.5800,89.8600,90.4997,3668742,0
20121018,90.6100,90.9300,90.3000,90.6200,4180249,0
20121019,90.3500,90.5000,88.5000,89.2600,5934127,0
20121022,89.2200,89.3500,87.8500,88.5100,4093291,0
20121023,87.7500,87.7700,86.8000,86.9500,5068350,0
20121024,87.4700,87.7000,86.8100,86.9400,3478592,0
20121025,87.4500,87.4500,86.7901,87.1500,3210892,0
20121026,87.1400,87.1500,86.2600,86.6600,4399003,0
20121031,86.8800,87.0000,86.1800,86.3500,4548746,0
20121101,86.6400,87.6800,86.5400,87.6800,5321574,0
20121102,88.3600,88.4400,86.9200,86.9300,4357214,0
20121105,87.0200,87.2000,85.4200,86.8600,5171581,0
20121106,87.2500,87.3900,86.6300,87.2900,4425474,0
20121107,86.7500,87.0000,85.2700,85.4500,5832811,0
20121108,85.6000,86.4800,84.5100,84.5800,5360826,0
20121109,84.4000,85.8100,83.8500,85.1800,4806593,0
20121112,85.4000,85.5572,85.0100,85.2700,2656255,0
20121113,84.8300,86.6722,84.7500,85.8700,4764205,0
20121114,86.1400,86.3200,84.8500,84.8800,6157822,0
20121115,85.1700,85.7500,84.9890,85.3000,3898364,0
20121116,85.4200,86.0500,84.8000,85.9100,6038177,0
20121119,86.7200,86.8800,86.1900,86.7600,4305176,0
20121120,86.6100,86.8700,86.0400,86.7900,4139957,0
20121121,86.9800,87.5900,86.7300,87.5800,3749388,0
20121123,88.0000,88.5100,87.7100,88.5000,2092945,0
20121126,88.3000,88.3200,87.9300,88.2900,3069837,0
20121127,88.2900,88.8833,87.9100,88.0800,5077168,0
20121128,87.8400,88.3000,87.2500,88.2700,5053617,0
20121129,88.5100,88.6200,87.5700,87.9700,3738616,0
20121130,88.0100,88.2700,87.7500,88.0800,4376063,0
20121203,88.2800,88.6200,87.7300,87.7500,4414802,0
20121204,87.8900,87.9500,87.1000,87.2700,3530907,0
20121205,87.4500,87.9700,87.0250,87.6200,4557452,0
20121206,87.6100,87.8700,87.1900,87.4900,3615917,0
20121207,87.7900,87.8000,87.0100,87.3300,3892006,0
20121210,87.3000,87.3300,87.0100,87.1000,3355507,0
20121211,87.3200,87.6700,86.9500,87.2700,4167319,0
20121212,88.0000,90.0400,87.8000,89.3200,11077208,0
20121213,89.4700,89.8200,89.0300,89.4400,5569558,0
20121214,89.5000,89.7400,89.0900,89.1500,4726281,0
20121217,89.7500,90.0200,89.5000,89.9800,5503364,0
20121218,89.9700,90.4000,89.8100,90.3700,6581028,0
20121219,90.3700,90.7100,89.6800,90.1000,5137700,0
20121220,90.3000,90.8300,90.0200,90.6900,5745995,0
20121221,90.0900,90.7500,89.6600,89.8300,10077289,0
20121224,89.7900,90.0300,89.3700,89.8300,2565141,0
20121226,89.9300,90.0000,89.0100,89.2600,3409769,0
20121227,89.2200,89.6700,88.7600,89.2200,4478444,0
20121228,88.8600,89.0600,88.5500,88.5500,4486218,0
20121231,88.4900,89.8200,88.1100,89.7000,6993551,0
20130102,91.3200,93.2000,91.2900,93.2000,7527983,0
20130103,93.1100,94.3400,92.8200,93.6211,7173750,0
20130104,93.7400,94.0500,93.3600,93.8500,4142184,0
20130107,93.8000,93.8800,93.1400,93.4500,3987465,0
20130108,93.3800,93.8100,92.9765,93.8100,3657726,0
20130109,94.0800,94.0800,93.0200,93.3200,3505425,0
20130110,93.7800,94.6900,93.4100,94.6500,4683053,0
20130111,94.7200,94.7500,94.2200,94.3900,4269322,0
20130114,94.5500,95.3600,94.1800,95.3600,5144625,0
20130115,95.1100,95.4800,94.7600,95.3600,3625552,0
20130116,95.2000,95.2800,94.8100,95.0300,3811350,0
20130117,95.4400,95.5000,94.8400,95.3000,3955349,0
20130118,95.5000,95.5900,94.5800,95.1600,6391493,0
20130122,95.1600,95.9200,94.8800,95.9100,4293527,0
20130123,96.0000,96.5600,95.4900,96.4800,3682514,0
20130124,96.5900,97.7300,96.5300,97.3100,4838161,0
20130125,97.7100,97.7501,96.7800,97.3900,3809030,0
20130128,97.4200,97.5400,96.7500,97.1200,3603276,0
20130129,97.3100,97.3600,96.9800,97.2400,4329808,0
20130130,97.3200,97.3300,96.4400,96.8800,3950626,0
20130131,96.5000,97.1100,96.3000,96.9300,4426925,0
20130201,97.5600,99.0000,97.2000,98.0000,4352415,0
20130204,97.7600,98.0000,96.3600,96.5100,4226062,0
20130205,97.1700,98.0400,97.0000,97.9100,3340910,0
20130206,97.3500,97.8900,97.2600,97.8300,2904772,0
20130207,97.8000,97.9700,97.0100,97.1100,3540007,0
20130208,97.2500,97.3300,96.7301,97.2500,2995948,0
20130211,97.4600,97.5000,97.0400,97.1300,1765298,0
20130212,97.0700,97.9900,97.0100,97.7000,2385697,0
20130213,97.7200,98.2000,97.5910,97.9700,2450151,0
20130214,97.8400,99.3100,97.8400,99.2100,5013749,0
20130215,99.6400,99.7900,99.2300,99.7700,5200585,0
20130219,99.9800,101.0800,99.7000,101.0200,4291403,0
20130220,101.1400,101.4900,100.0200,100.2200,5386951,0
20130221,100.0900,100.5500,99.6700,100.1700,6168721,0
20130222,100.5000,101.2700,100.2200,101.2100,3448386,0
20130225,101.7400,102.0000,98.4400,98.5800,5836612,0
20130226,99.0500,101.0000,98.2500,98.7200,4408390,0
20130227,98.5800,101.2700,98.5800,101.2100,4319704,0
20130228,101.4400,102.3300,101.3100,102.1600,8876433,0
20130301,101.4500,102.2550,100.4400,102.0500,4813761,0
20130304,101.6600,101.9800,100.5000,101.9500,4314755,0
20130305,102.4800,103.4800,102.3300,102.6600,4450829,0
20130306,103.2900,103.5600,102.7600,103.2400,3316595,0
20130307,103.2500,103.5800,103.0300,103.4100,2619352,0
20130308,103.9800,104.0000,103.1000,103.6300,3509963,0
20130311,103.7700,104.1500,103.4100,104.0700,3268673,0
20130312,104.0900,104.1900,102.1200,103.0100,3768679,0
20130313,103.0600,103.7000,102.9700,103.6500,2876877,0
20130314,103.8100,104.2500,103.5900,103.9900,3178795,0
20130315,103.6700,103.7900,102.7900,102.7900,7255042,0
20130318,102.1100,102.8500,101.9100,102.1200,3585685,0
20130319,102.3700,102.7400,101.3000,101.7700,3343448,0
20130320,102.1800,102.5700,101.8700,102.3400,3284201,0
20130321,101.9400,102.5700,101.7300,101.9600,4422733,0
20130322,101.9900,102.7000,101.9500,102.5700,2427799,0
20130325,103.0000,103.2700,101.9200,102.4000,3238635,0
20130326,102.8900,103.8400,102.4600,103.8200,3473938,0
20130327,103.2100,103.4500,102.6400,103.1600,2358718,0
20130328,103.3200,104.4800,102.9700,104.2000,4532517,0
20130401,104.1700,104.4600,103.1700,103.4700,2417431,0
20130402,103.9600,105.5000,103.8000,105.1400,4082955,0
20130403,105.5300,105.5300,104.0500,104.2400,3895261,0
20130404,104.6600,105.5600,104.3600,105.1300,3836579,0
20130405,103.9100,104.3900,103.3400,104.1500,3681212,0
20130408,104.5400,105.2900,103.6200,105.2600,2500344,0
20130409,105.3800,105.4700,104.7800,105.1200,2666763,0
20130410,105.2700,106.3700,104.9100,106.3300,3108651,0
20130411,106.3800,106.9800,106.0200,106.7300,3546969,0
20130412,106.5000,107.0500,106.3000,107.0400,3082410,0
20130415,106.8400,107.4300,104.2700,104.5200,5596275,0
20130416,105.2900,107.4900,105.1500,107.1600,4431097,0
20130417,106.4200,106.6900,104.3000,105.1700,4493491,0
20130418,105.0200,105.2300,102.6900,103.0000,3965396,0
20130419,103.4600,105.4600,103.0900,105.2800,4168360,0
20130422,105.5200,105.7200,104.1310,105.0200,3108286,0
20130423,105.4200,106.7100,105.3000,106.6800,4082959,0
20130424,106.7200,107.0000,106.3600,106.7500,2443924,0
20130425,107.0200,108.0400,106.8200,107.4700,3580020,0
20130426,107.5400,107.9000,106.5000,107.1000,3869703,0
20130429,107.1900,107.4000,106.4100,106.6100,2574265,0
20130430,106.6000,106.7000,105.6300,106.3200,5047369,0
20130501,105.9700,107.0900,105.9700,106.1200,3136075,0
20130502,106.4900,107.3300,106.2410,107.3000,2568905,0
20130503,108.2600,109.2000,108.2300,108.6400,4456941,0
20130506,110.9500,111.2500,109.4500,110.0000,4929398,0
20130507,110.4900,110.5000,109.4600,109.9000,3679313,0
20130508,109.9600,110.9800,109.4300,110.9400,3815638,0
20130509,110.8500,111.3400,110.3500,110.6600,3405160,0
20130510,111.1000,111.8800,111.0000,111.8200,3786967,0
20130513,111.8300,112.3400,111.4100,111.7400,2806866,0
20130514,112.0800,112.7300,111.8000,112.6700,3892538,0
20130515,112.5700,112.9800,112.1500,112.7700,3854955,0
20130516,112.5200,112.5300,111.2500,111.5400,3622021,0
20130517,111.9500,113.1000,111.7600,113.0200,4791464,0
20130520,112.8700,113.5500,112.5792,113.0000,3097756,0
20130521,113.0700,113.3400,112.4500,112.7000,3614972,0
20130522,112.8200,113.4500,111.1100,111.8500,5846208,0
20130523,110.4600,111.7200,109.1100,111.2900,5564634,0
20130524,110.5000,110.8300,109.9200,110.8300,3517021,0
20130528,112.1700,112.5000,111.7600,112.2800,5308387,0
20130529,111.6600,113.4600,111.4100,113.0300,4558504,0
20130530,113.3700,115.0000,113.3100,114.8400,5531240,0
20130531,114.8200,115.0000,113.8800,114.0700,8636293,0
20130603,114.7600,114.7600,113.0300,114.0700,4945134,0
20130604,113.9500,114.0000,112.9010,113.4200,4250095,0
20130605,112.9000,113.1600,111.0500,111.5100,5031772,0
20130606,111.3400,113.1700,111.1500,113.1000,4550342,0
20130607,113.8900,115.5500,113.5300,115.3100,4726435,0
20130610,115.5600,115.9800,114.8000,115.1500,3126865,0
20130611,114.4100,114.4300,113.2600,113.5100,4064842,0
20130612,114.0100,114.3500,112.6600,112.9500,3941641,0
20130613,112.8900,115.1400,112.2700,114.9900,4022135,0
20130614,114.9400,115.0800,113.9400,114.1600,2978558,0
20130617,114.7500,115.5700,113.8300,114.9200,3509774,0
20130618,115.0100,115.5900,114.8400,115.1700,2993276,0
20130619,115.1400,115.6600,113.8100,113.8400,3472017,0
20130620,113.2000,113.9100,110.8600,111.4100,6303362,0
20130621,112.6300,113.1300,111.2500,112.3800,7189389,0
20130624,111.7500,112.7400,109.5300,110.7100,5193656,0
20130625,111.8100,112.3100,110.8800,112.0700,4148010,0
20130626,112.9800,113.5000,112.2700,112.9100,3763395,0
20130627,113.6300,113.7000,112.9500,113.0000,3209307,0
20130628,112.6600,112.8600,111.6600,111.9200,4457618,0
20130701,112.5100,113.7700,112.5100,113.0400,3302312,0
20130702,112.8400,113.3600,112.0800,112.5200,2749831,0
20130703,112.0300,112.7100,111.5800,112.6300,1350450,0
20130705,113.3400,115.0000,113.2100,114.9600,3158518,0
20130708,115.5000,115.8690,114.8000,115.0100,3482522,0
20130709,115.6200,115.9500,115.1100,115.8000,3385835,0
20130710,115.5000,115.7800,114.5600,114.8800,2608009,0
20130711,115.9900,117.3700,115.4300,116.9800,4339983,0
20130712,116.8100,117.1990,116.5500,117.1200,3285262,0
20130715,117.3400,117.4700,116.8600,117.2100,2777481,0
20130716,117.4600,117.9800,117.0300,117.2000,2654070,0
20130717,117.8300,118.1300,117.4400,117.6300,3043059,0
20130718,117.8900,118.5600,117.8300,118.5600,4141695,0
20130719,118.6800,119.0800,118.1100,118.9000,3569613,0
20130722,119.1600,119.3000,118.5500,118.9200,2786120,0
20130723,119.0700,119.0800,118.1533,118.2100,2846325,0
20130724,118.2600,118.7100,116.2400,116.4600,3657346,0
20130725,116.0000,117.4600,115.5100,117.0700,3243463,0
20130726,116.5700,117.3500,115.6100,117.3400,3140080,0
20130729,116.9100,116.9100,115.9800,116.4200,2447357,0
20130730,116.9000,117.2600,115.5600,115.7900,3559651,0
20130731,116.3700,116.8900,115.8000,115.8700,3812598,0
20130801,116.9800,117.5000,116.5200,117.2800,3992488,0
20130802,117.3700,117.8550,116.8501,117.8200,3441008,0
20130805,119.1000,119.1400,117.8800,118.2300,2859083,0
20130806,118.2300,118.4500,117.2600,117.9100,2758779,0
20130807,117.4000,117.4000,116.4700,116.8000,2768453,0
20130808,117.4000,117.8600,116.6000,117.6400,2558325,0
20130809,117.5000,117.7400,116.5100,116.7100,2196575,0
20130812,116.2400,117.3300,116.1000,117.1300,2232869,0
20130813,117.3500,117.6100,116.4300,117.2800,1906203,0
20130814,117.0400,117.3300,116.4600,116.5700,1929615,0
20130815,116.0000,116.2200,114.5900,114.8000,3626512,0
20130816,114.5300,115.6900,114.3000,115.2400,3511674,0
20130819,115.1400,115.4900,114.1900,114.3000,2258909,0
20130820,114.2100,115.3500,114.1500,115.0100,2448394,0
20130821,114.8000,115.0000,113.5210,113.9800,3111638,0
20130822,114.1800,115.3300,113.9700,114.7500,3481545,0
20130823,115.0000,115.0900,114.0800,114.2700,2952123,0
20130826,114.3400,114.9500,113.8400,113.8500,3029115,0
20130827,113.2000,113.4700,111.2100,111.5400,5034929,0
20130828,111.1600,112.8300,111.1100,112.2000,3140948,0
20130829,111.8800,112.6890,111.7000,111.9900,2655840,0
20130830,112.2500,112.4800,110.7200,111.2200,3998945,0
20130903,112.3200,112.9500,111.3500,112.0800,3340029,0
20130904,111.7500,112.4460,111.3500,112.0800,3919005,0
20130905,112.0000,112.6500,111.8600,112.2700,3402632,0
20130906,112.4400,112.5400,110.7200,111.8600,2845296,0
20130909,112.1300,112.6700,111.4550,112.6700,3029025,0
20130910,113.3100,113.8000,112.8190,113.5900,3587931,0
20130911,113.5600,114.2800,113.4200,114.2800,3537379,0
20130912,114.2500,114.2500,113.0900,113.3800,2968364,0
20130913,113.2900,113.7090,112.9400,113.5400,2010513,0
20130916,114.3700,115.1000,114.2200,114.8400,3169394,0
20130917,115.1600,115.9200,115.0200,115.3900,4196184,0
20130918,115.3900,117.0700,114.9500,116.7000,4911669,0
20130919,117.1000,117.7700,116.6200,117.1700,5064101,0
20130920,117.7700,117.9700,116.8500,117.9000,8987134,0
20130923,117.0600,117.1000,115.2100,115.6400,4477316,0
20130924,115.7700,115.8770,114.8500,115.0500,3256763,0
20130925,115.0000,116.0000,114.8630,115.5100,4326051,0
20130926,115.4200,116.3700,115.0134,115.7900,2362416,0
20130927,115.3000,115.4100,114.5100,114.8500,2777158,0
20130930,113.7400,114.1123,113.0200,113.5100,3908314,0
20131001,113.7400,114.4300,113.3430,114.1400,3147173,0
20131002,113.5500,114.4100,113.1600,114.4100,4436301,0
20131003,114.0500,114.0500,112.8200,113.3700,4110617,0
20131004,113.4100,114.3400,113.3001,113.7500,3503328,0
20131007,112.9900,113.6800,112.4000,112.8600,3652661,0
20131008,112.8600,113.1180,111.2500,111.3700,4415102,0
20131009,111.6600,112.2100,110.8400,111.7700,3773482,0
20131010,113.1400,114.9200,113.0600,114.8400,4148766,0
20131011,114.8500,115.8300,114.2000,115.8100,3551858,0
20131014,114.9900,116.0800,114.4850,116.0000,3668353,0
20131015,115.8500,115.8500,114.4900,114.6300,2874389,0
20131016,115.2000,116.7900,114.9700,116.6900,3748565,0
20131017,116.6500,117.2500,116.0400,116.9200,3704241,0
20131018,117.4700,117.5000,116.7800,116.9700,3153376,0
20131021,116.9500,117.0000,116.4300,116.8900,2175494,0
20131022,117.1900,117.6100,117.0000,117.4900,3716794,0
20131023,117.1000,117.5000,116.3000,116.4100,2758779,0
20131024,116.9500,117.3100,116.6100,116.8400,2597557,0
20131025,116.7800,117.1000,116.5200,117.0300,2942004,0
20131028,117.1800,117.2100,116.6700,116.9400,2729654,0
20131029,116.9100,117.4400,116.7599,117.4100,2585254,0
20131030,117.5600,117.7000,116.3100,116.3400,2944037,0
20131031,116.3200,116.4100,115.0500,115.0900,4379017,0
20131101,115.2800,116.0697,114.9400,115.2700,3708067,0
20131104,115.7800,115.8200,114.5000,114.8700,3522341,0
20131105,114.4700,115.1000,114.3000,114.3600,2297575,0
20131106,114.6900,115.1100,114.6000,114.9100,3535989,0
20131107,115.1200,115.4600,113.7900,113.8300,3553937,0
20131108,113.5000,115.9200,113.5000,115.8800,4497438,0
20131111,115.5000,116.0000,115.2610,115.6500,1947042,0
20131112,115.3100,115.4600,114.0000,114.2100,3084353,0
20131113,113.7600,114.8900,113.7600,114.8100,3910698,0
20131114,114.8600,115.6900,114.7100,115.6900,2854661,0
20131115,115.3400,116.3400,115.2400,116.3000,3682398,0
20131118,116.5600,116.5600,115.6900,115.9000,2633203,0
20131119,115.9000,116.2200,115.4600,115.8400,2611327,0
20131120,115.9200,115.9200,114.5400,114.9000,2832961,0
20131121,115.3200,116.5100,114.7100,116.4200,3202339,0
20131122,116.5200,117.3290,116.4200,116.9600,3181118,0
20131125,117.1800,117.2800,115.3800,115.6300,4221647,0
20131126,115.8000,116.8400,115.7600,116.5800,4320061,0
20131127,116.6000,116.9500,115.9600,116.5800,2682223,0
20131129,116.7300,116.9700,116.0900,116.5300,2098680,0
20131202,116.5000,116.5900,115.1100,115.3300,4021239,0
20131203,114.5900,115.0100,114.0400,114.7900,3914063,0
20131204,114.3500,115.5800,114.0000,115.3000,3675680,0
20131205,115.0100,115.5600,114.8700,114.9600,2874618,0
20131206,115.9700,116.7000,115.7600,116.6600,3261098,0
20131209,116.8800,117.4600,116.7700,117.1400,3370199,0
20131210,117.0300,117.1500,115.6000,115.6100,2974584,0
20131211,115.6000,115.8000,114.2800,114.5100,3754325,0
20131212,114.4900,115.0600,114.0400,114.3800,3120349,0
20131213,114.3800,115.0300,113.9900,114.0600,2983044,0
20131216,114.4000,114.7100,113.6700,114.1400,4792803,0
20131217,114.1500,114.1800,113.5800,113.6300,3699604,0
20131218,113.9300,116.2700,113.5000,116.1400,5429289,0
20131219,115.8400,116.6100,115.6600,116.3600,3478755,0
20131220,116.2400,116.7000,115.6000,115.6000,7377271,0
20131223,116.4000,117.1700,116.2200,117.0400,3507120,0
20131224,117.2700,117.4300,117.0000,117.4300,1077733,0
20131226,117.4300,117.9900,117.0301,117.9900,2036325,0
20131227,117.9900,118.2100,117.7200,118.0000,1898754,0
20131230,118.3300,118.5600,117.7530,118.0400,1942571,0
20131231,118.0500,118.6600,117.8100,118.5600,2420636,0
20140102,118.3400,118.5000,117.3600,117.5000,3087099,0
20140103,117.5000,118.0000,117.3800,117.5700,2694472,0
20140106,118.2000,118.2000,116.2600,116.2800,3427191,0
20140107,116.6100,116.9500,115.9600,116.1900,4062259,0
20140108,116.0000,116.3700,115.2500,115.3400,3822741,0
20140109,115.7700,115.9300,115.0300,115.3200,3339833,0
20140110,116.0200,116.0200,114.4317,114.9700,3344964,0
20140113,115.0800,115.2800,113.7600,114.0100,4742598,0
20140114,114.1500,114.9600,113.6000,114.9600,3766418,0
20140115,115.2300,115.8500,114.7000,115.8500,4514200,0
20140116,115.9400,116.0700,114.9100,115.2400,2702175,0
20140117,115.4700,115.5800,114.7500,115.0700,4173544,0
20140121,115.3200,115.4900,114.2600,115.1500,4248592,0
20140122,115.4200,115.9100,115.0600,115.2600,2824167,0
20140123,114.8200,114.8700,113.3300,113.5000,5138239,0
20140124,113.0600,113.2000,111.7600,111.8100,7228415,0
20140127,111.9200,112.2800,111.1300,111.5000,5173186,0
20140128,111.9500,112.6900,111.8500,112.0100,4175780,0
20140129,111.4100,112.0400,111.1200,111.2800,3914079,0
20140130,111.8500,113.3300,111.3798,113.0000,3788400,0
20140131,111.8100,112.3710,110.8500,111.6000,5865768,0
20140203,112.1100,112.1100,108.8400,108.9900,7073144,0
20140204,109.4200,109.5900,108.6000,109.1300,5589707,0
20140205,108.9400,109.3100,108.1200,108.7800,4206054,0
20140206,109.4300,110.2800,108.9400,110.1600,3909266,0
20140207,110.6100,112.7000,110.6100,112.6100,5627904,0
20140210,112.6200,113.0000,111.7300,112.6100,3118044,0
20140211,112.8300,113.7900,112.1400,113.6100,4191021,0
20140212,113.6800,114.1600,113.1300,113.3000,2909398,0
20140213,112.8600,114.7700,112.5800,114.7000,3739507,0
20140214,114.5000,115.0400,114.2200,114.9500,3129913,0
20140218,115.1600,115.2200,114.3600,114.7300,2574879,0
20140219,114.7200,114.8500,113.2550,113.3600,3685229,0
20140220,113.3300,113.4900,112.3000,113.1000,4110289,0
20140221,113.4400,113.9900,112.9700,113.1800,3350951,0
20140224,113.2500,114.0000,113.1200,113.2000,3530581,0
20140225,113.1400,114.1600,112.5700,113.9400,3260124,0
20140226,113.8600,114.1798,113.2000,113.7000,3104000,0
20140227,113.2500,114.5800,113.0800,114.5800,3207276,0
20140228,114.8000,116.0000,114.2100,115.7800,4607970,0
20140303,116.1500,116.7500,114.8800,116.0600,4558004,0
20140304,117.1300,118.5900,117.0000,118.5700,4833998,0
20140305,118.3800,119.0800,118.1400,118.9800,3458778,0
20140306,119.1700,121.4400,119.1100,121.2000,5338465,0
20140307,121.8400,122.9200,121.4000,122.6700,4385304,0
20140310,122.5800,124.3200,122.3500,124.1000,4305304,0
20140311,124.4400,125.0000,123.8900,124.6900,5617277,0
20140312,123.9200,125.2100,123.8900,125.1700,3912432,0
20140313,125.6100,125.9100,123.4500,123.6100,4714462,0
20140314,123.7400,124.2800,122.2400,122.5100,4684903,0
20140317,123.4400,123.9490,122.8800,123.3600,3364378,0
20140318,123.4000,123.5600,122.5200,123.2800,3939972,0
20140319,123.4800,123.6900,121.8400,122.6200,3210645,0
20140320,122.5600,124.5300,122.3800,124.4400,3819283,0
20140321,125.0500,125.8900,124.4200,125.2000,8904122,0
20140324,125.5100,125.8900,123.9800,124.3200,3961662,0
20140325,125.0600,125.0900,123.8500,124.4700,2939322,0
20140326,125.0000,125.0499,123.0100,123.0100,3149659,0
20140327,123.2900,123.8500,122.6300,123.4700,3983325,0
20140328,123.8300,124.3700,123.0300,123.5300,3430335,0
20140331,124.2500,124.9700,124.0200,124.9700,3711872,0
20140401,125.0700,125.3400,124.3600,124.8800,2967793,0
20140402,124.8200,124.9300,124.1800,124.4700,3299873,0
20140403,124.4900,124.7100,123.8900,124.3100,2272252,0
20140404,124.6100,125.3600,123.8600,123.9000,3266287,0
20140407,123.9900,124.1599,123.0600,123.1200,4183052,0
20140408,123.1700,123.7400,122.5200,123.1300,4414256,0
20140409,123.2700,124.1200,123.1700,124.0100,4078206,0
20140410,123.6700,124.6900,122.2600,122.2700,4103710,0
20140411,122.6100,122.6100,121.4500,121.7000,3801202,0
20140414,122.3000,122.8000,121.0946,122.2900,3396065,0
20140415,122.7500,123.9590,122.1000,123.7700,4214618,0
20140416,124.3900,126.0200,124.2500,126.0000,4111186,0
20140417,125.9700,127.7000,125.5500,127.1800,4411979,0
20140421,127.6700,127.7300,126.2500,126.5000,2636524,0
20140422,126.4200,127.4270,125.0600,127.1500,4382633,0
20140423,127.4900,127.9600,126.6100,127.2000,2569335,0
20140424,127.8000,127.9000,126.6100,126.9500,2848464,0
20140425,126.7600,127.5700,126.5700,127.2600,2765783,0
20140428,128.0100,128.3100,126.1600,127.7000,3530155,0
20140429,127.8700,128.7400,127.8100,128.4900,3053225,0
20140430,128.6300,129.2000,128.3100,128.8500,4079559,0
20140501,128.8100,129.2500,128.1500,129.0600,2657306,0
20140502,129.4500,129.7300,127.8200,128.0900,4278342,0
20140505,127.1900,127.1900,126.0800,126.6100,3486743,0
20140506,126.1300,126.2900,124.0600,124.6700,5381173,0
20140507,125.4000,127.5300,125.3200,127.4500,3301881,0
20140508,127.2300,127.4900,126.3300,126.6700,2773842,0
20140509,126.2500,127.3700,125.8500,127.3400,2935574,0
20140512,127.8700,128.2399,126.8900,127.2900,3407371,0
20140513,127.6900,127.9200,127.0600,127.8900,2127659,0
20140514,127.8000,128.0000,127.5100,127.5300,2686261,0
20140515,127.3000,127.4400,126.0000,126.3600,3207241,0
20140516,126.4100,126.9200,125.6600,126.8600,2897769,0
20140519,126.7700,127.2100,126.1100,127.1300,2242376,0
20140520,126.9200,126.9400,125.7000,126.0600,2292250,0
20140521,126.5000,126.9400,126.2210,126.6600,1917012,0
20140522,126.9500,127.1500,126.5300,126.9800,1546719,0
20140523,127.2200,127.3200,126.3100,126.8000,1807664,0
20140527,127.4100,127.7500,127.2500,127.5200,2251906,0
20140528,127.4300,127.9400,127.2600,127.4600,2211367,0
20140529,127.4200,128.2000,127.1000,128.1100,2029015,0
20140530,127.6700,128.5000,127.6200,128.3400,2916036,0
20140602,128.2800,128.7500,127.3700,127.8800,2007544,0
20140603,127.2900,127.6800,126.6100,126.9300,2445474,0
20140604,127.0000,127.6100,126.7900,127.2300,1760045,0
20140605,127.5600,128.2200,127.1090,128.2000,2164988,0
20140606,128.2000,128.6500,128.0800,128.6500,2241585,0
20140609,128.3300,128.6150,127.5700,127.9900,2385200,0
20140610,127.6000,128.3000,127.5800,128.2500,2174212,0
20140611,127.8600,128.4800,127.8600,128.2200,2422308,0
20140612,128.4600,128.5900,126.9300,127.2800,2408696,0
20140613,127.2700,127.5100,125.5000,126.5400,3397900,0
20140616,125.9500,126.3400,125.7100,126.1500,2545865,0
20140617,126.0500,126.3500,125.6000,126.0300,2583756,0
20140618,125.9400,127.3500,125.4400,127.1700,2925573,0
20140619,127.5600,127.5700,126.5600,127.2500,2954193,0
20140620,127.4300,128.1000,126.5000,126.7400,6161296,0
20140623,126.8000,126.9800,126.3000,126.6700,2768772,0
20140624,126.3500,127.3700,126.3500,126.7800,2862528,0
20140625,126.8800,127.3500,126.4900,127.1300,2531649,0
20140626,127.2000,127.2800,126.0600,127.1000,2148309,0
20140627,126.8300,127.4900,126.6300,127.3200,3126125,0
20140630,127.1100,127.1300,126.3800,126.5600,2733408,0
20140701,126.7200,127.6400,126.6600,127.2400,2885331,0
20140702,127.0800,127.7300,126.8300,127.7300,2599776,0
20140703,127.9100,129.3900,127.8100,129.3000,2511404,0
20140707,129.1500,129.1500,128.1700,128.7000,2875625,0
20140708,128.2400,129.0900,128.1700,128.2200,3052377,0
20140709,128.4900,128.8700,128.3100,128.7500,1923920,0
20140710,128.0000,128.7200,127.6100,128.4500,2789105,0
20140711,128.3000,128.7200,127.9300,128.6300,1819807,0
20140714,129.0000,129.2800,128.6800,128.9800,1541707,0
20140715,128.6800,129.1700,128.0000,128.4900,2931210,0
20140716,128.6600,128.7500,127.8800,128.1100,2297643,0
20140717,127.9200,128.1200,126.4000,126.5200,2835365,0
20140718,126.9100,128.4500,126.8800,128.2800,3563620,0
20140721,127.9200,128.7500,127.6200,128.5800,1787225,0
20140722,129.0000,129.0000,128.2300,128.4200,1786191,0
20140723,128.2400,128.5800,128.0500,128.1300,1527742,0
20140724,128.3900,128.6800,128.0600,128.3500,2241288,0
20140725,128.0200,128.1700,127.4000,127.5500,1807751,0
20140728,127.5500,128.4500,126.6300,128.3700,1967051,0
20140729,128.2600,128.6600,127.3600,127.3600,2346656,0
20140730,127.5100,128.4200,126.8300,127.7400,2066491,0
20140731,127.2400,127.7601,125.3700,125.4300,3632120,0
20140801,125.0000,126.9500,122.7200,125.8300,3949404,0
20140804,128.0600,130.0300,127.0800,129.7200,4877059,0
20140805,129.7000,129.7500,127.3600,127.9900,3370579,0
20140806,127.9700,129.5700,127.5100,129.1100,2719339,0
20140807,129.6900,129.8800,128.5200,128.9500,3443458,0
20140808,128.8000,130.9500,128.6200,130.9000,3762113,0
20140811,131.4100,132.8000,130.9400,131.9500,2782801,0
20140812,132.2400,133.1900,131.6600,133.0600,2743815,0
20140813,133.3400,133.4300,132.4600,133.0800,2851340,0
20140814,133.2300,135.3800,133.1400,135.3000,4483357,0
20140815,135.7900,135.8000,133.1300,134.3400,3942087,0
20140818,135.4700,135.4700,134.6800,135.0300,2960616,0
20140819,135.8500,135.8500,134.5200,134.9000,2284256,0
20140820,135.0000,135.1000,134.4500,134.9100,2331459,0
20140821,135.2400,136.8200,135.0400,136.8100,3329597,0
20140822,136.4100,136.6000,135.5600,135.7500,2417240,0
20140825,136.4300,136.7500,136.0700,136.2300,2305939,0
20140826,136.6900,136.7500,136.1200,136.2500,2145920,0
20140827,136.6100,136.6900,136.0100,136.5200,1893446,0
20140828,136.2800,136.5100,135.8800,136.1100,2114181,0
20140829,136.1800,137.2500,136.0100,137.2500,2898056,0
20140902,138.0300,138.2700,137.0600,137.9600,3319495,0
20140903,138.5000,138.5000,137.3400,137.7300,2789650,0
20140904,137.9700,138.5500,137.4200,137.9500,2563388,0
20140905,137.7100,138.3500,137.3400,138.0700,3475893,0
20140908,138.1700,138.9000,138.0500,138.2800,2536264,0
20140909,138.3400,138.4200,136.6800,136.8900,2959667,0
20140910,137.2700,137.9500,137.1600,137.7200,2037929,0
20140911,137.1700,137.9700,137.0000,137.9200,2016908,0
20140912,137.9200,138.1800,136.7600,137.0900,3291339,0
20140915,137.7300,138.1300,137.0100,138.0400,2859710,0
20140916,138.0000,138.9899,137.6100,138.6900,2672820,0
20140917,139.1400,140.1800,138.7100,139.6100,3833334,0
20140918,140.2500,141.5700,139.7500,141.2800,3870262,0
20140919,142.1500,142.4500,140.3000,140.5600,9414430,0
20140922,140.5600,140.7300,139.1900,139.2600,3422580,0
20140923,139.1800,139.7100,138.7500,138.7800,2769229,0
20140924,138.7800,140.0700,138.6800,139.9500,2801558,0
20140925,139.8900,139.9500,136.8904,137.0900,4585081,0
20140926,137.0000,138.9700,137.0000,138.6800,2872083,0
20140929,137.7600,138.6959,137.5600,138.3300,2202111,0
20140930,138.4800,138.7350,137.6900,138.1400,3469403,0
20141001,138.3700,138.3800,136.1900,136.6200,3697434,0
20141002,136.6100,138.1400,136.6100,137.6400,4596315,0
20141003,138.4100,139.6600,138.1600,139.5000,3940663,0
20141006,140.2500,140.4600,138.6300,139.1600,3464447,0
20141007,138.6600,138.8400,136.7100,136.7200,3286746,0
20141008,136.7500,140.2000,136.6000,139.9400,4842328,0
20141009,140.2900,140.2900,137.0700,137.0900,6593109,0
20141010,136.9000,139.4500,136.7300,136.7600,4839713,0
